Date,Open,High,Low,Close,Volume,OpenInt
2012-10-18,21.949,22.019,21.88,21.958,836229,0
2012-10-19,21.949,22.035,21.94,22.019,1027930,0
2012-10-22,21.992,22.019,21.932,21.975,691259,0
2012-10-23,21.949,21.949,21.889,21.906,816638,0
2012-10-24,21.975,21.992,21.924,21.949,907798,0
2012-10-25,21.992,21.992,21.846,21.863,510645,0
2012-10-26,21.863,21.897,21.776,21.846,203448,0
2012-10-31,21.863,21.992,21.846,21.992,282242,0
2012-11-01,21.984,22.07,21.914,22.07,185523,0
2012-11-02,22.07,22.07,21.924,21.992,161281,0
2012-11-05,22.027,22.114,21.94,22.019,352653,0
2012-11-06,22.027,22.035,21.914,21.949,373116,0
2012-11-07,21.906,21.967,21.837,21.949,337303,0
2012-11-08,21.984,21.984,21.871,21.924,114645,0
2012-11-09,21.94,21.949,21.863,21.949,232538,0
2012-11-12,21.949,22.01,21.889,21.949,113997,0
2012-11-13,21.82,21.82,21.716,21.776,187218,0
2012-11-14,21.776,21.776,21.604,21.604,237011,0
2012-11-15,21.534,21.604,21.38,21.474,241556,0
2012-11-16,21.553,21.854,21.432,21.794,216745,0
2012-11-19,21.854,21.906,21.664,21.767,244839,0
2012-11-20,21.767,21.949,21.725,21.76,139802,0
2012-11-21,21.828,21.906,21.75,21.75,362993,0
2012-11-23,21.75,21.897,21.75,21.897,37656,0
2012-11-26,21.837,21.871,21.69,21.776,196836,0
2012-11-27,21.776,21.82,21.716,21.716,311449,0
2012-11-28,21.776,21.776,21.682,21.76,173179,0
2012-11-29,21.76,21.776,21.664,21.76,149311,0
2012-11-30,21.776,21.82,21.725,21.76,119691,0
2012-12-03,21.837,21.854,21.734,21.854,217025,0
2012-12-04,21.776,21.854,21.776,21.82,166601,0
2012-12-05,21.811,21.94,21.776,21.914,132701,0
2012-12-06,21.924,21.932,21.794,21.82,137688,0
2012-12-07,21.82,21.863,21.794,21.837,147494,0
2012-12-10,21.846,21.854,21.76,21.776,288104,0
2012-12-11,21.767,21.811,21.742,21.767,172361,0
2012-12-12,21.75,21.828,21.75,21.828,94215,0
2012-12-13,21.803,21.828,21.742,21.742,81505,0
2012-12-14,21.776,21.794,21.69,21.767,167179,0
2012-12-17,21.767,21.776,21.706,21.734,87156,0
2012-12-18,21.76,21.863,21.706,21.785,171177,0
2012-12-19,21.811,21.82,21.734,21.785,112028,0
2012-12-20,21.811,21.811,21.706,21.742,517076,0
2012-12-21,21.69,21.82,21.69,21.794,87621,0
2012-12-24,21.82,21.863,21.794,21.863,18111,0
2012-12-26,21.837,21.906,21.776,21.82,83011,0
2012-12-27,21.811,21.846,21.76,21.82,521847,0
2012-12-28,21.837,21.837,21.76,21.82,80697,0
2012-12-31,21.82,21.871,21.776,21.82,82771,0
2013-01-02,21.871,21.967,21.863,21.924,355902,0
2013-01-03,21.967,22.235,21.906,22.182,248873,0
2013-01-04,22.182,22.242,22.165,22.182,245269,0
2013-01-07,22.217,22.442,22.182,22.329,531285,0
2013-01-08,22.339,22.493,22.312,22.459,177024,0
2013-01-09,22.459,22.641,22.382,22.563,264401,0
2013-01-10,22.563,22.762,22.563,22.683,450335,0
2013-01-11,22.641,22.813,22.622,22.692,475541,0
2013-01-14,22.692,22.856,22.692,22.804,228488,0
2013-01-15,22.752,22.762,22.632,22.701,155794,0
2013-01-16,22.641,22.752,22.598,22.692,722583,0
2013-01-17,22.692,22.701,22.641,22.675,588941,0
2013-01-18,22.692,22.701,22.442,22.622,910251,0
2013-01-22,22.598,22.614,22.347,22.407,105715,0
2013-01-23,22.442,22.442,22.269,22.269,441013,0
2013-01-24,22.286,22.321,22.156,22.156,94293,0
2013-01-25,22.2,22.235,22.088,22.121,167750,0
2013-01-28,22.209,22.209,22.053,22.053,64734,0
2013-01-29,22.07,22.165,22.053,22.061,67799,0
2013-01-30,22.156,22.156,22.01,22.096,114828,0
2013-01-31,22.105,22.105,21.975,21.992,118226,0
2013-02-01,22.01,22.105,22,22.027,140119,0
2013-02-04,22.053,22.061,21.854,21.914,236551,0
2013-02-05,21.914,21.984,21.906,21.932,150235,0
2013-02-06,21.958,22,21.949,21.949,145540,0
2013-02-07,22.01,22.019,21.949,22.019,61493,0
2013-02-08,22.027,22.088,22.027,22.035,74303,0
2013-02-11,22.061,22.079,22.035,22.07,80824,0
2013-02-12,22.117,22.117,22.073,22.109,168021,0
2013-02-13,22.117,22.151,22.073,22.125,519816,0
2013-02-14,22.117,22.144,22.099,22.135,122202,0
2013-02-15,22.161,22.206,22.117,22.144,81056,0
2013-02-19,22.187,22.196,22.125,22.196,92550,0
2013-02-20,22.178,22.213,22.17,22.213,73861,0
2013-02-21,22.222,22.222,22.178,22.178,237246,0
2013-02-22,22.196,22.293,22.178,22.293,222488,0
2013-02-25,22.355,22.381,22.284,22.31,270086,0
2013-02-26,22.31,22.355,22.31,22.345,87935,0
2013-02-27,22.355,22.398,22.31,22.389,207568,0
2013-02-28,22.389,22.407,22.31,22.362,196446,0
2013-03-01,22.371,22.398,22.337,22.381,72364,0
2013-03-04,22.381,22.539,22.355,22.539,163654,0
2013-03-05,22.478,22.531,22.451,22.478,90011,0
2013-03-06,22.531,22.539,22.478,22.504,78346,0
2013-03-07,22.504,22.521,22.478,22.512,93498,0
2013-03-08,22.485,22.617,22.478,22.592,88964,0
2013-03-11,22.583,22.592,22.485,22.592,147356,0
2013-03-12,22.521,22.608,22.521,22.583,131745,0
2013-03-13,22.547,22.723,22.531,22.617,203334,0
2013-03-14,22.645,22.679,22.6,22.679,77424,0
2013-03-15,22.654,22.679,22.626,22.679,80499,0
2013-03-18,22.679,22.768,22.608,22.768,56713,0
2013-03-19,22.687,22.768,22.687,22.768,64429,0
2013-03-20,22.723,22.881,22.723,22.838,350216,0
2013-03-21,22.838,22.855,22.749,22.793,63113,0
2013-03-22,22.829,22.829,22.74,22.82,42688,0
2013-03-25,22.838,22.847,22.768,22.793,59238,0
2013-03-26,22.793,22.855,22.715,22.715,435719,0
2013-03-27,22.715,22.829,22.679,22.715,144866,0
2013-03-28,22.697,22.793,22.661,22.697,254138,0
2013-04-01,22.706,22.801,22.706,22.801,44802,0
2013-04-02,22.801,22.838,22.74,22.777,69418,0
2013-04-03,22.829,22.855,22.793,22.838,85202,0
2013-04-04,22.838,22.881,22.838,22.881,69200,0
2013-04-05,22.847,22.891,22.829,22.891,72292,0
2013-04-08,22.891,22.908,22.758,22.847,109639,0
2013-04-09,22.855,22.881,22.749,22.82,121467,0
2013-04-10,22.847,22.933,22.847,22.933,45300,0
2013-04-11,22.943,22.952,22.891,22.924,57344,0
2013-04-12,22.961,23.004,22.924,23.004,59869,0
2013-04-15,22.978,23.047,22.916,22.916,43367,0
2013-04-16,22.908,23.075,22.908,23.04,51185,0
2013-04-17,23.031,23.093,22.995,23.022,79872,0
2013-04-18,23.083,23.083,23.022,23.022,43141,0
2013-04-19,23.075,23.093,22.924,22.924,91083,0
2013-04-22,22.933,23.109,22.908,23.109,140619,0
2013-04-23,23.031,23.189,22.985,23.127,121542,0
2013-04-24,23.189,23.233,23.127,23.224,307828,0
2013-04-25,23.224,23.224,23.066,23.145,121771,0
2013-04-26,23.093,23.233,23.093,23.189,35739,0
2013-04-29,23.198,23.26,23.118,23.198,64509,0
2013-04-30,23.189,23.312,23.163,23.312,93099,0
2013-05-01,23.268,23.461,23.268,23.364,51665,0
2013-05-02,23.338,23.391,23.25,23.347,97793,0
2013-05-03,23.435,23.443,23.364,23.364,46003,0
2013-05-06,23.373,23.479,23.373,23.417,49831,0
2013-05-07,23.417,23.672,23.417,23.655,71363,0
2013-05-08,23.627,23.811,23.627,23.804,296658,0
2013-05-09,23.75,23.839,23.619,23.778,39121,0
2013-05-10,23.839,23.857,23.672,23.707,54255,0
2013-05-13,23.795,23.795,23.636,23.716,56253,0
2013-05-14,23.716,23.768,23.558,23.707,68794,0
2013-05-15,23.728,23.773,23.657,23.719,75106,0
2013-05-16,23.682,23.8,23.682,23.781,47855,0
2013-05-17,23.807,23.816,23.773,23.791,85655,0
2013-05-20,23.773,23.8,23.71,23.773,119992,0
2013-05-21,23.728,23.8,23.728,23.754,33170,0
2013-05-22,23.728,23.835,23.728,23.754,74672,0
2013-05-23,23.728,23.728,23.585,23.657,35882,0
2013-05-24,23.657,23.773,23.487,23.773,48047,0
2013-05-28,23.816,23.816,23.638,23.728,30814,0
2013-05-29,23.612,23.62,23.121,23.326,69231,0
2013-05-30,23.282,23.407,23.282,23.38,54842,0
2013-05-31,23.335,23.45,23.228,23.326,284038,0
2013-06-03,23.335,23.344,22.702,22.791,109798,0
2013-06-04,22.791,22.924,22.612,22.729,64713,0
2013-06-05,22.666,22.675,22.22,22.549,230536,0
2013-06-06,22.595,22.746,22.487,22.737,110718,0
2013-06-07,22.746,22.89,22.721,22.837,58772,0
2013-06-10,22.845,22.845,22.64,22.799,378516,0
2013-06-11,22.683,22.729,22.256,22.3,126149,0
2013-06-12,22.265,22.389,21.81,21.81,174487,0
2013-06-13,21.979,22.532,21.639,22.389,152948,0
2013-06-14,22.389,22.567,22.389,22.524,67116,0
2013-06-17,22.567,22.88,22.541,22.702,289896,0
2013-06-18,22.737,22.737,22.622,22.64,84839,0
2013-06-19,22.595,22.755,22.479,22.479,51079,0
2013-06-20,22.274,22.336,21.899,22.184,119371,0
2013-06-21,22.211,22.381,22.032,22.078,89396,0
2013-06-24,21.854,22.024,20.936,21.917,153120,0
2013-06-25,22.22,22.22,21.926,22.193,86142,0
2013-06-26,22.184,22.63,22.184,22.274,110971,0
2013-06-27,22.3,22.514,22.3,22.424,197169,0
2013-06-28,22.769,22.858,22.642,22.769,90785,0
2013-07-01,22.362,22.549,22.362,22.417,25470,0
2013-07-02,22.381,22.487,22.381,22.434,245311,0
2013-07-03,22.424,22.479,22.354,22.434,32794,0
2013-07-05,22.381,22.389,22.131,22.238,95726,0
2013-07-08,22.265,22.3,22.068,22.095,64541,0
2013-07-09,22.095,22.3,22.095,22.22,159218,0
2013-07-10,22.22,22.399,22.176,22.246,85918,0
2013-07-11,22.3,22.514,22.3,22.362,122417,0
2013-07-12,22.371,22.479,22.354,22.389,364168,0
2013-07-15,22.389,22.434,22.371,22.371,80936,0
2013-07-16,22.417,22.434,22.309,22.336,104436,0
2013-07-17,22.417,22.479,22.371,22.389,58215,0
2013-07-18,22.399,22.424,22.256,22.256,111424,0
2013-07-19,22.292,22.3,22.104,22.104,83218,0
2013-07-22,22.256,22.292,22.121,22.167,90851,0
2013-07-23,22.167,22.345,22.167,22.309,65310,0
2013-07-24,22.292,22.362,22.256,22.336,206250,0
2013-07-25,22.282,22.371,22.256,22.336,41244,0
2013-07-26,22.389,22.47,22.354,22.452,21408,0
2013-07-29,22.452,22.452,22.327,22.381,58136,0
2013-07-30,22.389,22.407,22.345,22.345,33788,0
2013-07-31,22.292,22.381,22.176,22.292,97906,0
2013-08-01,22.3,22.309,22.211,22.22,94568,0
2013-08-02,22.3,22.424,22.256,22.3,53860,0
2013-08-05,22.309,22.362,22.274,22.282,50722,0
2013-08-06,22.3,22.309,22.176,22.211,82076,0
2013-08-07,22.22,22.345,22.211,22.336,91479,0
2013-08-08,22.461,22.461,22.167,22.22,38834,0
2013-08-09,22.22,22.265,22.167,22.176,30944,0
2013-08-12,22.246,22.292,22.167,22.246,144149,0
2013-08-13,22.193,22.203,22.114,22.149,97595,0
2013-08-14,22.224,22.251,21.916,22.151,123176,0
2013-08-15,22.08,22.08,21.399,21.843,109248,0
2013-08-16,21.753,21.843,21.271,21.461,70166,0
2013-08-19,21.499,21.499,20.582,20.773,87352,0
2013-08-20,20.773,21.208,20.528,21.208,165954,0
2013-08-21,21.182,21.427,20.755,21.199,84551,0
2013-08-22,21.118,21.662,21.118,21.471,71432,0
2013-08-23,21.49,21.853,21.436,21.77,95918,0
2013-08-26,21.807,21.853,21.499,21.535,66945,0
2013-08-27,21.535,21.618,21.373,21.444,59095,0
2013-08-28,21.427,21.544,21.344,21.417,67017,0
2013-08-29,21.453,21.453,21.325,21.436,57924,0
2013-08-30,21.444,21.471,21.325,21.436,54748,0
2013-09-03,21.544,21.589,21.245,21.318,63996,0
2013-09-04,21.299,21.608,21.28,21.471,77832,0
2013-09-05,21.499,21.516,21.182,21.217,53123,0
2013-09-06,21.373,21.481,21.262,21.318,39617,0
2013-09-09,21.344,21.444,21.335,21.389,37674,0
2013-09-10,21.444,21.453,21.118,21.135,71405,0
2013-09-11,21.217,21.389,21.072,21.236,85882,0
2013-09-12,21.318,21.344,21.045,21.144,52863,0
2013-09-13,21.217,21.217,20.909,21.064,72235,0
2013-09-16,21.118,21.381,21.09,21.162,83179,0
2013-09-17,21.19,21.208,21.072,21.199,61907,0
2013-09-18,21.154,21.589,21.154,21.389,61998,0
2013-09-19,21.389,21.508,21.381,21.453,87576,0
2013-09-20,21.417,21.49,21.299,21.49,76010,0
2013-09-23,21.417,21.589,21.399,21.544,54253,0
2013-09-24,21.571,21.571,21.481,21.525,71736,0
2013-09-25,21.544,21.562,21.363,21.407,178113,0
2013-09-26,21.407,21.407,21.353,21.363,58981,0
2013-09-27,21.399,21.399,21.28,21.325,103738,0
2013-09-30,21.309,21.344,21.254,21.335,63241,0
2013-10-01,21.363,21.363,21.29,21.318,32087,0
2013-10-02,21.29,21.363,21.29,21.344,43850,0
2013-10-03,21.344,21.381,21.29,21.363,26738,0
2013-10-04,21.363,21.381,21.299,21.353,22177,0
2013-10-07,21.363,21.363,21.29,21.29,49274,0
2013-10-08,21.29,21.29,21.236,21.28,70201,0
2013-10-09,21.245,21.271,21.128,21.172,48345,0
2013-10-10,21.271,21.335,21.135,21.172,91223,0
2013-10-11,21.208,21.335,21.199,21.318,916433,0
2013-10-14,21.254,21.335,21.236,21.245,32066,0
2013-10-15,21.262,21.28,21.099,21.162,69288,0
2013-10-16,21.118,21.245,21.018,21.226,275225,0
2013-10-17,21.226,21.309,21.172,21.208,787534,0
2013-10-18,21.217,21.816,21.217,21.716,208700,0
2013-10-21,21.662,21.68,21.589,21.672,90921,0
2013-10-22,21.726,21.952,21.716,21.77,74844,0
2013-10-23,21.807,21.943,21.735,21.943,60876,0
2013-10-24,21.952,21.971,21.735,21.834,57208,0
2013-10-25,21.853,21.88,21.662,21.662,134194,0
2013-10-28,21.662,21.843,21.652,21.77,442094,0
2013-10-29,21.77,21.843,21.77,21.816,63051,0
2013-10-30,21.807,21.862,21.78,21.816,46299,0
2013-10-31,21.807,21.807,21.662,21.706,75845,0
2013-11-01,21.672,21.726,21.516,21.608,49766,0
2013-11-04,21.589,21.735,21.589,21.699,23168,0
2013-11-05,21.635,21.77,21.608,21.77,43664,0
2013-11-06,21.761,21.77,21.635,21.753,37550,0
2013-11-07,21.744,21.744,21.652,21.744,37878,0
2013-11-08,21.699,21.726,21.508,21.726,42480,0
2013-11-11,21.689,21.753,21.652,21.68,49208,0
2013-11-12,21.706,21.706,21.589,21.689,68027,0
2013-11-13,21.685,21.685,21.528,21.538,91256,0
2013-11-14,21.639,21.648,21.566,21.566,63631,0
2013-11-15,21.63,21.639,21.528,21.548,30986,0
2013-11-18,21.613,21.63,21.519,21.528,71854,0
2013-11-19,21.593,21.593,21.446,21.446,90320,0
2013-11-20,21.463,21.528,21.363,21.418,1169800,0
2013-11-21,21.399,21.473,21.308,21.373,64604,0
2013-11-22,21.317,21.63,21.317,21.583,84744,0
2013-11-25,21.538,21.63,21.538,21.583,35423,0
2013-11-26,21.566,21.583,21.463,21.519,107414,0
2013-11-27,21.519,21.575,21.493,21.511,37918,0
2013-11-29,21.501,21.558,21.501,21.528,29239,0
2013-12-02,21.558,21.566,21.418,21.473,78096,0
2013-12-03,21.463,21.483,21.344,21.399,73137,0
2013-12-04,21.381,21.418,21.27,21.27,56602,0
2013-12-05,21.252,21.317,20.994,20.994,87471,0
2013-12-06,21.003,21.159,20.994,21.085,79212,0
2013-12-09,21.215,21.234,21.076,21.159,73355,0
2013-12-10,21.15,21.159,20.91,20.966,229786,0
2013-12-11,20.957,20.984,20.772,20.864,86557,0
2013-12-12,20.874,20.874,20.616,20.762,134090,0
2013-12-13,20.8,21.408,20.772,21.408,111070,0
2013-12-16,21.179,21.353,21.095,21.261,114955,0
2013-12-17,21.27,21.381,21.114,21.381,94734,0
2013-12-18,21.373,21.501,21.27,21.298,109646,0
2013-12-19,21.279,21.677,21.27,21.593,138175,0
2013-12-20,21.622,21.63,21.39,21.613,209759,0
2013-12-23,21.593,21.622,21.483,21.483,55788,0
2013-12-24,21.463,21.483,21.408,21.437,42040,0
2013-12-26,21.428,21.437,21.27,21.27,52621,0
2013-12-27,21.27,21.308,21.141,21.15,82387,0
2013-12-30,21.114,21.261,21.04,21.104,93752,0
2013-12-31,21.066,21.261,21.049,21.261,96923,0
2014-01-02,21.15,21.622,21.15,21.575,40524,0
2014-01-03,21.648,21.852,21.63,21.796,59584,0
2014-01-06,22,22,21.852,21.935,78290,0
2014-01-07,22.055,22.055,21.861,21.861,49819,0
2014-01-08,21.852,21.962,21.75,21.926,72766,0
2014-01-09,21.897,22.055,21.889,22.055,79036,0
2014-01-10,22.101,22.212,22.055,22.111,68718,0
2014-01-13,22.119,22.148,22.055,22.091,313158,0
2014-01-14,22.101,22.212,22.063,22.128,58002,0
2014-01-15,22.148,22.203,22.119,22.148,169337,0
2014-01-16,22.148,22.221,22.128,22.221,49312,0
2014-01-17,22.175,22.221,22.063,22.063,95326,0
2014-01-21,22.101,22.175,22.101,22.128,170905,0
2014-01-22,22.138,22.193,22.111,22.138,99521,0
2014-01-23,22.166,22.193,21.981,22.036,516826,0
2014-01-24,22.036,22.063,21.935,22.018,63351,0
2014-01-27,22.046,22.083,21.935,21.962,59824,0
2014-01-28,22.036,22.063,22,22.063,67869,0
2014-01-29,22.046,22.073,21.962,21.991,44374,0
2014-01-30,22.055,22.055,21.916,21.972,982400,0
2014-01-31,22,22.111,21.972,22.036,63426,0
2014-02-03,22.036,22.046,21.916,21.981,49582,0
2014-02-04,21.972,22.008,21.962,21.972,134012,0
2014-02-05,21.962,22.008,21.935,22,49146,0
2014-02-06,22.018,22.046,22.018,22.036,76939,0
2014-02-07,22.055,22.111,22.018,22.073,89358,0
2014-02-10,22.073,22.101,22.073,22.101,54733,0
2014-02-11,22.119,22.332,22.111,22.323,78616,0
2014-02-12,22.357,22.404,22.281,22.394,75696,0
2014-02-13,22.385,22.526,22.365,22.479,48985,0
2014-02-14,22.506,22.6,22.45,22.516,56439,0
2014-02-18,22.506,22.609,22.487,22.563,99510,0
2014-02-19,22.563,22.75,22.544,22.658,50364,0
2014-02-20,22.666,22.74,22.592,22.694,61837,0
2014-02-21,22.684,22.74,22.638,22.666,77117,0
2014-02-24,22.675,22.675,22.6,22.6,105830,0
2014-02-25,22.666,22.675,22.638,22.648,85522,0
2014-02-26,22.666,22.732,22.628,22.628,67732,0
2014-02-27,22.675,22.75,22.658,22.75,53109,0
2014-02-28,22.76,22.948,22.75,22.836,591140,0
2014-03-03,22.882,22.901,22.797,22.797,38273,0
2014-03-04,22.862,22.862,22.788,22.826,81316,0
2014-03-05,22.854,22.882,22.797,22.845,75703,0
2014-03-06,22.826,22.901,22.806,22.806,64134,0
2014-03-07,22.816,22.901,22.788,22.901,55820,0
2014-03-10,22.901,22.901,22.826,22.854,39797,0
2014-03-11,22.826,22.854,22.75,22.797,51678,0
2014-03-12,22.77,22.806,22.714,22.788,97221,0
2014-03-13,22.826,22.854,22.78,22.854,76524,0
2014-03-14,22.854,23.08,22.76,23.033,106121,0
2014-03-17,23.07,23.276,23.041,23.05,59482,0
2014-03-18,23.041,23.164,23.041,23.136,76696,0
2014-03-19,23.136,23.136,23.06,23.07,88403,0
2014-03-20,23.041,23.106,22.948,22.984,150087,0
2014-03-21,22.994,23.106,22.994,23.07,92804,0
2014-03-24,23.136,23.172,22.928,22.984,110159,0
2014-03-25,23.033,23.089,22.948,22.984,178854,0
2014-03-26,23.023,23.172,22.948,23.164,70534,0
2014-03-27,23.155,23.229,23.05,23.089,58084,0
2014-03-28,23.05,23.172,23.05,23.089,66463,0
2014-03-31,23.116,23.172,22.958,23.023,142287,0
2014-04-01,23.08,23.229,23.06,23.201,79548,0
2014-04-02,23.201,23.22,23.136,23.182,55889,0
2014-04-03,23.172,23.229,23.098,23.172,62973,0
2014-04-04,23.172,23.276,23.164,23.267,62576,0
2014-04-07,23.295,23.295,23.145,23.22,135490,0
2014-04-08,23.172,23.248,23.155,23.164,60272,0
2014-04-09,23.201,23.276,23.172,23.248,89997,0
2014-04-10,23.276,23.37,23.248,23.323,71286,0
2014-04-11,23.276,23.323,23.22,23.323,82146,0
2014-04-14,23.342,23.37,23.286,23.323,92506,0
2014-04-15,23.351,23.464,23.342,23.464,41126,0
2014-04-16,23.454,23.698,23.342,23.558,176501,0
2014-04-17,23.586,23.586,23.182,23.182,310662,0
2014-04-21,23.258,23.323,23.229,23.304,66150,0
2014-04-22,23.332,23.398,23.295,23.342,51138,0
2014-04-23,23.389,23.464,23.342,23.417,66138,0
2014-04-24,23.454,23.454,23.323,23.426,125627,0
2014-04-25,23.426,23.576,23.398,23.576,82223,0
2014-04-28,23.492,23.652,23.492,23.576,192274,0
2014-04-29,23.632,23.632,23.52,23.576,81304,0
2014-04-30,23.632,23.708,23.605,23.652,95237,0
2014-05-01,23.698,23.783,23.623,23.764,65018,0
2014-05-02,23.774,23.802,23.68,23.802,26349,0
2014-05-05,23.81,24.018,23.737,23.942,68179,0
2014-05-06,23.942,23.942,23.793,23.802,44361,0
2014-05-07,23.802,23.952,23.754,23.942,30773,0
2014-05-08,23.923,24.018,23.886,23.952,24623,0
2014-05-09,23.952,23.998,23.905,23.998,20249,0
2014-05-12,23.998,24.018,23.915,23.962,46016,0
2014-05-13,23.952,24.027,23.942,24.027,41450,0
2014-05-14,24.033,24.1,24.024,24.052,73561,0
2014-05-15,24.09,24.166,23.995,24.033,39925,0
2014-05-16,24.109,24.109,23.985,24.024,58976,0
2014-05-19,24.071,24.071,24.014,24.014,77751,0
2014-05-20,24.014,24.052,23.995,24.033,42006,0
2014-05-21,24.061,24.061,23.966,23.995,75685,0
2014-05-22,23.995,23.995,23.842,23.842,48127,0
2014-05-23,23.852,23.88,23.795,23.842,32216,0
2014-05-27,23.966,23.966,23.823,23.89,40017,0
2014-05-28,23.9,23.937,23.88,23.937,67497,0
2014-05-29,23.985,24.024,23.89,23.995,145014,0
2014-05-30,23.957,24.024,23.947,23.957,43110,0
2014-06-02,24.033,24.033,23.919,23.919,52593,0
2014-06-03,23.928,23.966,23.719,23.719,114174,0
2014-06-04,23.766,23.795,23.165,23.689,167626,0
2014-06-05,23.652,23.823,23.537,23.795,27166,0
2014-06-06,23.785,23.937,23.776,23.813,53386,0
2014-06-09,23.833,23.966,23.776,23.919,42659,0
2014-06-10,23.928,23.937,23.756,23.833,90071,0
2014-06-11,23.833,23.852,23.728,23.842,134457,0
2014-06-12,23.842,23.861,23.795,23.842,44840,0
2014-06-13,23.842,23.89,23.823,23.842,41001,0
2014-06-16,23.9,23.9,23.785,23.795,69443,0
2014-06-17,23.842,23.861,23.689,23.719,195172,0
2014-06-18,23.756,23.804,23.699,23.756,110043,0
2014-06-19,23.795,23.823,23.671,23.738,135717,0
2014-06-20,23.746,23.804,23.709,23.776,132203,0
2014-06-23,23.785,23.813,23.728,23.804,77669,0
2014-06-24,23.804,23.823,23.785,23.804,47153,0
2014-06-25,23.804,23.909,23.804,23.87,187826,0
2014-06-26,23.9,23.957,23.88,23.88,165064,0
2014-06-27,23.947,24.042,23.947,24.004,32583,0
2014-06-30,24.004,24.024,23.919,23.957,71554,0
2014-07-01,24.024,24.033,23.985,24.033,45864,0
2014-07-02,24.004,24.071,23.995,24.071,133272,0
2014-07-03,24.071,24.081,23.995,24.042,26181,0
2014-07-07,24.042,24.081,24.024,24.071,56932,0
2014-07-08,24.081,24.148,24.061,24.109,255507,0
2014-07-09,24.09,24.148,24.09,24.138,63256,0
2014-07-10,24.138,24.138,24.09,24.09,41905,0
2014-07-11,24.128,24.223,24.128,24.214,227086,0
2014-07-14,24.214,24.223,24.166,24.186,109312,0
2014-07-15,24.214,24.223,24.176,24.176,19758,0
2014-07-16,24.205,24.233,24.195,24.205,74562,0
2014-07-17,24.233,24.233,24.148,24.205,65572,0
2014-07-18,24.195,24.357,24.186,24.357,34356,0
2014-07-21,24.414,24.424,24.338,24.357,58239,0
2014-07-22,24.338,24.357,24.28,24.28,24497,0
2014-07-23,24.319,24.319,24.28,24.319,15200,0
2014-07-24,24.347,24.386,24.31,24.31,18005,0
2014-07-25,24.319,24.338,24.29,24.329,23232,0
2014-07-28,24.367,24.414,24.329,24.386,12873,0
2014-07-29,24.347,24.404,24.338,24.386,12015,0
2014-07-30,24.347,24.404,24.347,24.377,26867,0
2014-07-31,24.31,24.347,24.243,24.243,148694,0
2014-08-01,24.205,24.3,24.042,24.119,57912,0
2014-08-04,24.166,24.166,24.052,24.148,58465,0
2014-08-05,24.148,24.157,24.1,24.148,19548,0
2014-08-06,24.128,24.195,24.109,24.157,40406,0
2014-08-07,24.176,24.347,24.176,24.3,58121,0
2014-08-08,24.3,24.386,24.3,24.31,18110,0
2014-08-11,24.386,24.386,24.338,24.338,8607,0
2014-08-12,24.357,24.386,24.338,24.386,15844,0
2014-08-13,24.421,24.576,24.411,24.576,49238,0
2014-08-14,24.595,24.711,24.567,24.635,24851,0
2014-08-15,24.625,24.663,24.585,24.644,25587,0
2014-08-18,24.683,24.741,24.585,24.741,20968,0
2014-08-19,24.741,24.761,24.653,24.663,58655,0
2014-08-20,24.683,24.731,24.683,24.711,14780,0
2014-08-21,24.721,24.721,24.644,24.711,38701,0
2014-08-22,24.711,24.751,24.663,24.711,22157,0
2014-08-25,24.741,24.751,24.663,24.693,12373,0
2014-08-26,24.711,24.761,24.683,24.761,38368,0
2014-08-27,24.761,24.809,24.711,24.721,27737,0
2014-08-28,24.702,24.789,24.702,24.769,25677,0
2014-08-29,24.731,24.789,24.731,24.789,23675,0
2014-09-02,24.809,24.809,24.663,24.663,79009,0
2014-09-03,24.721,24.721,24.644,24.683,28451,0
2014-09-04,24.711,24.731,24.489,24.489,44824,0
2014-09-05,24.576,24.576,24.382,24.479,51595,0
2014-09-08,24.518,24.557,24.479,24.479,25142,0
2014-09-09,24.479,24.499,24.421,24.431,20297,0
2014-09-10,24.459,24.459,24.392,24.431,16056,0
2014-09-11,24.373,24.499,24.373,24.373,38536,0
2014-09-12,24.353,24.353,24.237,24.247,31298,0
2014-09-15,24.247,24.275,24.169,24.208,92054,0
2014-09-16,24.237,24.256,24.189,24.198,25042,0
2014-09-17,24.237,24.441,24.217,24.431,57687,0
2014-09-18,24.334,24.489,24.334,24.411,30980,0
2014-09-19,24.353,24.45,24.353,24.382,17827,0
2014-09-22,24.441,24.469,24.315,24.315,21003,0
2014-09-23,24.315,24.363,24.275,24.363,89754,0
2014-09-24,24.295,24.363,24.295,24.315,27970,0
2014-09-25,24.353,24.363,24.315,24.334,16861,0
2014-09-26,24.334,24.411,24.315,24.411,32257,0
2014-09-29,24.411,24.431,24.343,24.431,20894,0
2014-09-30,24.441,24.518,24.411,24.45,25890,0
2014-10-01,24.441,24.508,24.373,24.401,30001,0
2014-10-02,24.421,24.508,24.401,24.508,31305,0
2014-10-03,24.499,24.605,24.45,24.605,25256,0
2014-10-06,24.615,24.635,24.585,24.585,31634,0
2014-10-07,24.567,24.615,24.567,24.585,16920,0
2014-10-08,24.605,24.653,24.585,24.653,74472,0
2014-10-09,24.663,24.702,24.625,24.644,33103,0
2014-10-10,24.615,24.644,24.518,24.576,14355,0
2014-10-13,24.576,24.702,24.576,24.635,23547,0
2014-10-14,24.693,24.702,24.567,24.615,24001,0
2014-10-15,24.567,24.663,24.537,24.595,34865,0
2014-10-16,24.547,24.663,24.547,24.663,22953,0
2014-10-17,24.663,24.731,24.537,24.537,57802,0
2014-10-20,24.683,24.702,24.615,24.653,87720,0
2014-10-21,24.683,24.702,24.625,24.663,67848,0
2014-10-22,24.693,24.751,24.653,24.653,79533,0
2014-10-23,24.693,24.702,24.615,24.663,64111,0
2014-10-24,24.693,24.702,24.663,24.683,22877,0
2014-10-27,24.711,24.769,24.711,24.769,14188,0
2014-10-28,24.799,24.828,24.615,24.809,290652,0
2014-10-29,24.799,24.809,24.711,24.799,19542,0
2014-10-30,24.809,25.419,24.789,24.895,27442,0
2014-10-31,24.905,24.905,24.799,24.877,50470,0
2014-11-03,24.877,24.973,24.877,24.954,40517,0
2014-11-04,24.954,25.031,24.925,24.983,17842,0
2014-11-05,24.963,25.041,24.935,24.954,23385,0
2014-11-06,24.954,25.003,24.877,24.963,12236,0
2014-11-07,24.983,25.031,24.973,25.021,19375,0
2014-11-10,25.021,25.031,24.954,25.003,20443,0
2014-11-11,25.013,25.061,25.013,25.061,19061,0
2014-11-12,25.106,25.155,25.008,25.086,37958,0
2014-11-13,25.096,25.185,25.096,25.185,29613,0
2014-11-14,25.126,25.283,25.057,25.077,126500,0
2014-11-17,25.067,25.136,24.998,25.047,260965,0
2014-11-18,25.057,25.067,24.968,24.968,74141,0
2014-11-19,25.017,25.047,24.919,24.978,26416,0
2014-11-20,24.958,24.978,24.88,24.88,32554,0
2014-11-21,24.87,24.978,24.87,24.929,23924,0
2014-11-24,24.949,24.949,24.83,24.909,92646,0
2014-11-25,24.85,24.949,24.85,24.88,38551,0
2014-11-26,24.86,24.949,24.83,24.949,54920,0
2014-11-28,24.86,24.929,24.84,24.919,26739,0
2014-12-01,24.978,24.988,24.811,24.84,146950,0
2014-12-02,24.86,24.86,24.722,24.811,102365,0
2014-12-03,24.821,24.84,24.752,24.762,176926,0
2014-12-04,24.762,24.771,24.643,24.762,42478,0
2014-12-05,24.781,24.88,24.762,24.88,81254,0
2014-12-08,24.939,24.939,24.762,24.86,97151,0
2014-12-09,24.821,24.86,24.702,24.821,78338,0
2014-12-10,24.84,24.909,24.722,24.771,130830,0
2014-12-11,24.781,24.84,24.762,24.811,51703,0
2014-12-12,24.762,24.83,24.762,24.821,34299,0
2014-12-15,24.86,24.86,24.722,24.722,34383,0
2014-12-16,24.791,24.791,24.712,24.712,89354,0
2014-12-17,24.722,24.801,24.712,24.722,276009,0
2014-12-18,24.791,24.84,24.722,24.742,59850,0
2014-12-19,24.752,24.86,24.722,24.791,49231,0
2014-12-22,24.781,24.88,24.722,24.801,86897,0
2014-12-23,24.811,24.85,24.742,24.752,96893,0
2014-12-24,24.821,24.821,24.712,24.712,23962,0
2014-12-26,24.722,24.791,24.712,24.771,22629,0
2014-12-29,24.762,24.85,24.722,24.801,103069,0
2014-12-30,24.84,24.86,24.732,24.752,110016,0
2014-12-31,24.811,24.968,24.811,24.949,43891,0
2015-01-02,24.939,25.126,24.86,25.096,44496,0
2015-01-05,25.096,25.096,24.87,24.909,41478,0
2015-01-06,24.939,25.047,24.919,24.998,39872,0
2015-01-07,25.008,25.096,25.008,25.096,40625,0
2015-01-08,25.077,25.096,25.037,25.057,46932,0
2015-01-09,25.027,25.096,25.027,25.077,38024,0
2015-01-12,25.037,25.086,25.027,25.037,40662,0
2015-01-13,25.067,25.106,25.017,25.096,74499,0
2015-01-14,24.929,25.106,24.929,25.106,47402,0
2015-01-15,25.017,25.165,25.017,25.096,47739,0
2015-01-16,25.145,25.224,25.106,25.224,43647,0
2015-01-20,25.145,25.205,25.086,25.136,43259,0
2015-01-21,25.155,25.283,25.136,25.283,63173,0
2015-01-22,25.254,25.401,25.175,25.382,31696,0
2015-01-23,25.382,25.549,25.372,25.51,32159,0
2015-01-26,25.539,25.549,25.47,25.529,36553,0
2015-01-27,25.51,26.041,25.51,25.973,154499,0
2015-01-28,25.923,26.032,25.894,25.943,79976,0
2015-01-29,25.933,25.953,25.854,25.943,97164,0
2015-01-30,25.943,25.992,25.904,25.923,27614,0
2015-02-02,25.963,26.061,25.963,26.061,38148,0
2015-02-03,26.071,26.179,26.002,26.022,106122,0
2015-02-04,26.002,26.012,25.963,25.992,35429,0
2015-02-05,25.963,26.012,25.913,25.963,22897,0
2015-02-06,25.963,26.041,25.785,25.894,42701,0
2015-02-09,25.953,26.032,25.904,25.992,22442,0
2015-02-10,25.982,26.051,25.894,25.894,17107,0
2015-02-11,25.96,26.2,25.85,26.19,48738,0
2015-02-12,26.19,26.2,26.1,26.15,20755,0
2015-02-13,26.15,26.23,26.13,26.15,34641,0
2015-02-17,26.19,26.19,25.98,26.05,34180,0
2015-02-18,26,26.06,25.63,25.79,95172,0
2015-02-19,25.79,25.85,25.71,25.78,39240,0
2015-02-20,25.68,26.06,25.68,25.87,78555,0
2015-02-23,25.79,25.91,25.77,25.88,16696,0
2015-02-24,25.9,26.04,25.9,26.04,37635,0
2015-02-25,26.02,26.15,26.01,26.01,40748,0
2015-02-26,26.03,26.12,26.01,26.08,17085,0
2015-02-27,26.01,26.25,26.01,26.23,53849,0
2015-03-02,26.23,26.25,26.13,26.17,22923,0
2015-03-03,26.12,26.22,26.06,26.14,85080,0
2015-03-04,26.15,26.16,26.06,26.1,12966,0
2015-03-05,26.133,26.22,26.133,26.21,36148,0
2015-03-06,26.14,26.15,25.8,25.863,19107,0
2015-03-09,26,26,25.71,25.76,24470,0
2015-03-10,25.87,25.94,25.79,25.91,34294,0
2015-03-11,25.91,26.07,25.881,26.04,77481,0
2015-03-12,25.99,26.05,25.92,26,18019,0
2015-03-13,26.01,26.07,25.931,25.98,23951,0
2015-03-16,26.04,26.04,25.95,25.96,90166,0
2015-03-17,25.94,25.96,25.85,25.88,23034,0
2015-03-18,25.93,26.03,25.81,25.95,25566,0
2015-03-19,26,26.04,25.95,26.003,25706,0
2015-03-20,26.05,26.25,26.05,26.17,28462,0
2015-03-23,26.08,26.21,26,26.21,121159,0
2015-03-24,26.17,26.24,26.17,26.2,33344,0
2015-03-25,26.2,26.24,26.1,26.1,28071,0
2015-03-26,25.96,26.04,25.92,25.94,39101,0
2015-03-27,25.94,26.09,25.94,26.09,19525,0
2015-03-30,26.09,26.12,26.01,26.07,28757,0
2015-03-31,26.02,26.086,25.91,25.92,82330,0
2015-04-01,25.93,26,25.92,25.95,33289,0
2015-04-02,26.01,26.05,26,26.05,19944,0
2015-04-06,26.01,26.08,26.01,26.04,20370,0
2015-04-07,26.049,26.11,26.01,26.01,12959,0
2015-04-08,26.05,26.071,26,26.07,16336,0
2015-04-09,26.08,26.13,26.07,26.1,8697,0
2015-04-10,26.09,26.09,26.035,26.046,17586,0
2015-04-13,26.03,26.16,26.03,26.16,61597,0
2015-04-14,26.14,26.18,26.11,26.17,35898,0
2015-04-15,26.174,26.32,26.15,26.28,31379,0
2015-04-16,26.32,26.32,26.16,26.17,34659,0
2015-04-17,26.179,26.18,25.91,25.91,104453,0
2015-04-20,26.04,26.09,25.98,25.99,27030,0
2015-04-21,25.99,26.12,25.99,26.09,17107,0
2015-04-22,26,26.05,25.95,25.95,55130,0
2015-04-23,26.03,26.04,25.96,25.99,81726,0
2015-04-24,25.95,26.04,25.95,25.97,32910,0
2015-04-27,25.99,26.02,25.95,25.95,19531,0
2015-04-28,25.96,26.02,25.95,25.96,13807,0
2015-04-29,25.95,25.97,25.83,25.97,27512,0
2015-04-30,25.88,25.915,25.75,25.76,178452,0
2015-05-01,25.75,26.38,25.75,25.9,237437,0
2015-05-04,25.9,25.9,25.78,25.81,45589,0
2015-05-05,25.82,25.82,25.62,25.77,22898,0
2015-05-06,25.66,25.754,25.26,25.31,67018,0
2015-05-07,25.39,25.66,25.33,25.46,25123,0
2015-05-08,25.5,25.83,25.5,25.81,73774,0
2015-05-11,25.78,25.82,25.63,25.64,62248,0
2015-05-12,25.5,25.75,25.5,25.74,30652,0
2015-05-13,25.45,25.64,25.38,25.57,48881,0
2015-05-14,25.57,25.64,25.52,25.59,29861,0
2015-05-15,25.59,25.68,25.5,25.68,20008,0
2015-05-18,25.68,25.68,25.5,25.56,19477,0
2015-05-19,25.51,25.58,25.46,25.5,29912,0
2015-05-20,25.47,25.6,25.45,25.6,20477,0
2015-05-21,25.63,25.68,25.608,25.651,30743,0
2015-05-22,25.603,25.69,25.586,25.68,11423,0
2015-05-26,25.67,25.68,25.58,25.59,18349,0
2015-05-27,25.57,25.57,25.49,25.55,57355,0
2015-05-28,25.57,25.59,25.48,25.54,21832,0
2015-05-29,25.58,25.61,25.47,25.47,26720,0
2015-06-01,25.61,25.639,25.51,25.55,62192,0
2015-06-02,25.5,25.59,25.4,25.53,35602,0
2015-06-03,25.49,25.55,25.42,25.5,38844,0
2015-06-04,25.52,25.53,25.46,25.513,19232,0
2015-06-05,25.45,25.54,25.4,25.49,23699,0
2015-06-08,25.51,25.54,25.45,25.497,14374,0
2015-06-09,25.48,25.48,25.33,25.42,24999,0
2015-06-10,25.37,25.44,25.31,25.43,43991,0
2015-06-11,25.45,25.49,25.401,25.42,33861,0
2015-06-12,25.46,25.53,25.41,25.47,14282,0
2015-06-15,25.46,25.57,25.44,25.51,23083,0
2015-06-16,25.51,25.55,25.51,25.53,15931,0
2015-06-17,25.56,25.56,25.44,25.5,18611,0
2015-06-18,25.52,25.55,25.394,25.44,26201,0
2015-06-19,25.37,25.45,25.37,25.44,16455,0
2015-06-22,25.44,25.52,25.44,25.45,165495,0
2015-06-23,25.45,25.54,25.44,25.45,58372,0
2015-06-24,25.45,25.55,25.44,25.5,29390,0
2015-06-25,25.5,25.54,25.421,25.5,20860,0
2015-06-26,25.513,25.53,25.38,25.4,58843,0
2015-06-29,25.4,25.4,25.22,25.341,19958,0
2015-06-30,25.32,25.47,25.32,25.47,26428,0
2015-07-01,25.416,25.55,25.416,25.55,38585,0
2015-07-02,25.49,25.67,25.48,25.67,17259,0
2015-07-06,25.7,25.72,25.6,25.65,16934,0
2015-07-07,25.68,25.7,25.61,25.65,18925,0
2015-07-08,25.61,25.64,25.5,25.58,25049,0
2015-07-09,25.64,25.7,25.5,25.5,110011,0
2015-07-10,25.55,25.66,25.531,25.65,19189,0
2015-07-13,25.64,25.75,25.601,25.65,30131,0
2015-07-14,25.68,25.69,25.64,25.679,13672,0
2015-07-15,25.68,25.98,25.668,25.87,51268,0
2015-07-16,25.84,26.16,25.84,26.13,45323,0
2015-07-17,26.15,26.26,25.97,26.19,39110,0
2015-07-20,26.157,26.2,26.05,26.09,21704,0
2015-07-21,26.05,26.1,26,26.02,34538,0
2015-07-22,26.01,26.06,25.99,26,21792,0
2015-07-23,26.05,26.09,25.95,26.04,135358,0
2015-07-24,26.05,26.12,26.04,26.11,15410,0
2015-07-27,26.031,26.1,25.98,26.09,73185,0
2015-07-28,26.1,26.11,26.023,26.11,21077,0
2015-07-29,26.07,26.11,26.037,26.11,52317,0
2015-07-30,26.096,26.28,26.096,26.28,24958,0
2015-07-31,26.3,26.35,26.18,26.35,17039,0
2015-08-03,26.2,26.4,26.2,26.39,69573,0
2015-08-04,26.42,26.42,26.34,26.35,12629,0
2015-08-05,26.352,26.38,26.22,26.35,18199,0
2015-08-06,26.29,26.356,26.24,26.32,19644,0
2015-08-07,26.35,26.37,26.32,26.35,10194,0
2015-08-10,26.35,26.4,26.34,26.35,20434,0
2015-08-11,26.307,26.39,26.27,26.39,20523,0
2015-08-12,26.37,26.39,26.3,26.37,33192,0
2015-08-13,25.9,26.16,25.9,26.08,12602,0
2015-08-14,26.05,26.08,25.986,26.08,8441,0
2015-08-17,26.02,26.08,26.01,26.08,14346,0
2015-08-18,26.04,26.06,26,26.015,32628,0
2015-08-19,25.99,26.03,25.96,25.98,8211,0
2015-08-20,25.93,25.97,25.93,25.97,32314,0
2015-08-21,25.86,25.94,25.75,25.895,18976,0
2015-08-24,25.43,25.73,25.09,25.24,86121,0
2015-08-25,25.34,25.67,25.31,25.31,21920,0
2015-08-26,25.39,25.45,25.27,25.43,28009,0
2015-08-27,25.53,25.56,25.422,25.521,42473,0
2015-08-28,25.5,25.69,25.5,25.645,20689,0
2015-08-31,25.68,25.99,25.61,25.95,37634,0
2015-09-01,25.9,25.97,25.6,25.94,33248,0
2015-09-02,25.97,25.99,25.82,25.82,11291,0
2015-09-03,25.95,25.99,25.87,25.97,30434,0
2015-09-04,25.86,25.88,25.8,25.88,12926,0
2015-09-08,25.77,25.93,25.77,25.88,15080,0
2015-09-09,25.88,25.92,25.851,25.9,11485,0
2015-09-10,25.78,25.99,25.78,25.99,23971,0
2015-09-11,25.963,26.08,25.92,26.08,26035,0
2015-09-14,26,26.07,26,26.05,10380,0
2015-09-15,26.01,26.04,25.842,25.94,10935,0
2015-09-16,25.87,25.959,25.81,25.93,14340,0
2015-09-17,25.86,25.98,25.81,25.9,19740,0
2015-09-18,25.88,26.18,25.88,26.17,28300,0
2015-09-21,26.18,26.24,26.11,26.21,23069,0
2015-09-22,26.13,26.18,26.12,26.15,12830,0
2015-09-23,26.19,26.21,26.062,26.16,30260,0
2015-09-24,26.14,26.21,26.1,26.21,22455,0
2015-09-25,26.154,26.19,26.05,26.1,83732,0
2015-09-28,26.04,26.04,25.95,25.97,16302,0
2015-09-29,26,26,25.87,25.97,43899,0
2015-09-30,25.99,26.05,25.81,25.81,37017,0
2015-10-01,25.846,25.86,25.62,25.62,20463,0
2015-10-02,25.62,25.79,25.54,25.7,13666,0
2015-10-05,25.7,25.97,25.7,25.94,25062,0
2015-10-06,25.901,26.1,25.901,26.09,10759,0
2015-10-07,26.08,26.1,25.99,26.07,18681,0
2015-10-08,26.05,26.12,25.99,26.07,9398,0
2015-10-09,26.12,26.147,26.052,26.1,23570,0
2015-10-12,26.08,26.15,26.08,26.15,5634,0
2015-10-13,26.15,26.29,26.135,26.29,16386,0
2015-10-14,26.21,26.39,26.2,26.2,23773,0
2015-10-15,26.266,26.42,26.266,26.42,18899,0
2015-10-16,26.351,26.42,26.21,26.3,23270,0
2015-10-19,26.25,26.28,26.18,26.19,25554,0
2015-10-20,26.19,26.2,26.14,26.18,26805,0
2015-10-21,26.2,26.39,26.15,26.26,121833,0
2015-10-22,26.35,26.5,26.35,26.5,13432,0
2015-10-23,26.5,26.56,26.45,26.53,19386,0
2015-10-26,26.53,26.57,26.49,26.55,18978,0
2015-10-27,26.5,26.7,26.46,26.69,42028,0
2015-10-28,26.74,26.74,26.549,26.69,22384,0
2015-10-29,26.68,26.691,26.63,26.65,12366,0
2015-10-30,26.59,26.7,26.57,26.69,23703,0
2015-11-02,26.63,26.75,26.6,26.7,46001,0
2015-11-03,26.67,26.75,26.63,26.68,29458,0
2015-11-04,26.62,26.69,26.58,26.61,34492,0
2015-11-05,26.65,26.65,26.51,26.6,153644,0
2015-11-06,26.52,26.52,26.35,26.469,22207,0
2015-11-09,26.32,26.51,26.32,26.46,10030,0
2015-11-10,26.1,26.21,26.058,26.2,27924,0
2015-11-11,26.11,26.34,26.05,26.33,13922,0
2015-11-12,26.33,26.44,26.15,26.43,30651,0
2015-11-13,26.31,26.38,26.17,26.25,31206,0
2015-11-16,26.199,26.199,26.15,26.15,6466,0
2015-11-17,26.15,26.15,26,26.13,27638,0
2015-11-18,26.08,26.15,26.03,26.05,17138,0
2015-11-19,26.06,26.14,26,26.14,22283,0
2015-11-20,26.055,26.14,26.055,26.14,9032,0
2015-11-23,26.13,26.17,26.11,26.17,5749,0
2015-11-24,26.13,26.14,26.07,26.13,17707,0
2015-11-25,26.11,26.18,26.08,26.13,18045,0
2015-11-27,26.1,26.24,26.093,26.24,6183,0
2015-11-30,26.28,26.28,26.1,26.15,34234,0
2015-12-01,26.15,26.23,26.136,26.22,14595,0
2015-12-02,26.15,26.19,26.07,26.12,9689,0
2015-12-03,26.1,26.1,25.9,25.946,30183,0
2015-12-04,25.9,26.12,25.9,26.08,22565,0
2015-12-07,26.054,26.07,26.012,26.04,10442,0
2015-12-08,25.96,26.03,25.95,26.03,9837,0
2015-12-09,26.04,26.05,25.97,26.05,17023,0
2015-12-10,25.97,26.017,25.97,25.98,6595,0
2015-12-11,25.98,25.98,25.79,25.79,29443,0
2015-12-14,25.73,25.73,25.09,25.16,62021,0
2015-12-15,25.21,25.54,25.17,25.382,35448,0
2015-12-16,25.45,25.58,25.343,25.576,19789,0
2015-12-17,25.58,25.86,25.58,25.82,23234,0
2015-12-18,25.85,25.86,25.773,25.85,6575,0
2015-12-21,25.8,25.97,25.8,25.97,10834,0
2015-12-22,25.97,26.05,25.96,26.015,16077,0
2015-12-23,26.05,26.17,26.046,26.15,9647,0
2015-12-24,26.06,26.17,26.06,26.17,5353,0
2015-12-28,26.154,26.38,26.1,26.38,23347,0
2015-12-29,26.4,26.54,26.4,26.54,25810,0
2015-12-30,26.331,26.5,26.331,26.472,18219,0
2015-12-31,26.48,26.49,26.44,26.4401,8171,0
2016-01-04,26.34,26.6997,26.26,26.68,29155,0
2016-01-05,26.58,26.8999,26.57,26.68,41982,0
2016-01-06,26.52,26.68,26.3,26.58,192055,0
2016-01-07,26.49,26.49,26.36,26.449,10079,0
2016-01-08,26.45,26.5193,26.35,26.45,30467,0
2016-01-11,26.57,26.57,26.26,26.31,13891,0
2016-01-12,26.23,26.48,26.1943,26.29,37763,0
2016-01-13,26.25,26.2895,26.11,26.23,17917,0
2016-01-14,26.02,26.23,26.02,26.21,18727,0
2016-01-15,26.149,26.17,25.98,26.17,18389,0
2016-01-19,26.08,26.08,26.08,26.08,0,0
2016-01-20,25.9,26.11,25.37,25.97,33462,0
2016-01-21,26.0777,26.0777,25.85,25.92,165559,0
2016-01-22,26.08,26.08,25.92,26.0601,34183,0
2016-01-25,26.07,26.08,25.85,25.85,11716,0
2016-01-26,25.96,26,25.85,25.85,35819,0
2016-01-27,25.8527,25.93,25.83,25.92,47997,0
2016-01-28,25.97,25.97,25.71,25.91,256353,0
2016-01-29,25.87,26.13,25.87,25.95,61101,0
2016-02-01,25.93,26.12,25.91,26.1,63897,0
2016-02-02,26.07,26.11,26.01,26.08,50620,0
2016-02-03,26.05,26.1,25.861,25.98,56736,0
2016-02-04,26,26.09,25.9173,26.0101,57640,0
2016-02-05,26.0149,26.03,25.81,25.81,65949,0
2016-02-08,25.41,25.41,24.86,25.16,294117,0
2016-02-09,25.1,25.1,24.7101,25.065,65565,0
2016-02-10,25.12,25.36,25.06,25.14,60345,0
2016-02-11,25.13,25.13,24.4001,24.85,155161,0
2016-02-12,25.0818,25.3,24.9,25,77105,0
2016-02-16,25.14,25.47,25.005,25.43,81978,0
2016-02-17,25.5703,25.7,25.5703,25.61,79641,0
2016-02-18,25.52,25.7,25.43,25.58,27689,0
2016-02-19,25.56,25.7,25.51,25.7,22533,0
2016-02-22,25.71,25.8,25.69,25.77,58523,0
2016-02-23,25.6854,25.75,25.58,25.66,42976,0
2016-02-24,25.625,25.74,25.49,25.73,33402,0
2016-02-25,25.7299,25.89,25.67,25.89,36491,0
2016-02-26,25.8,26.21,25.8,26.14,31615,0
2016-02-29,26.1,26.27,26.01,26.2,48110,0
2016-03-01,26.2,26.41,26.2,26.41,39748,0
2016-03-02,26.41,26.44,26.15,26.35,45058,0
2016-03-03,26.3,26.35,26.24,26.31,14803,0
2016-03-04,26.3005,26.35,26.23,26.32,25473,0
2016-03-07,26.2852,26.3,26.18,26.26,8368,0
2016-03-08,26.23,26.2315,26.06,26.12,18686,0
2016-03-09,26.2023,26.2023,26.12,26.12,15709,0
2016-03-10,26.12,26.16,26.12,26.1381,12859,0
2016-03-11,26.33,26.33,26.2207,26.3,17721,0
2016-03-14,26.2514,26.3,26.25,26.27,7036,0
2016-03-15,26.2101,26.3,26.2101,26.26,41937,0
2016-03-16,26.2379,26.334,26.21,26.322,23166,0
2016-03-17,26.27,26.51,26.26,26.48,25217,0
2016-03-18,26.458,26.8,26.44,26.6503,51210,0
2016-03-21,26.78,26.78,26.5657,26.5657,17056,0
2016-03-22,26.59,26.6194,26.511,26.57,21058,0
2016-03-23,26.5,26.6045,26.45,26.45,21415,0
2016-03-24,26.42,26.58,26.42,26.5279,9263,0
2016-03-28,26.49,26.56,26.45,26.52,58816,0
2016-03-29,26.6,26.6,26.5001,26.55,31409,0
2016-03-30,26.511,26.65,26.45,26.63,21203,0
2016-03-31,26.63,26.71,26.6,26.71,22048,0
2016-04-01,26.69,26.71,26.3801,26.47,31008,0
2016-04-04,26.36,26.41,26.28,26.35,49611,0
2016-04-05,26.41,26.4343,26.28,26.4101,20068,0
2016-04-06,26.41,26.45,26.35,26.43,25976,0
2016-04-07,26.31,26.39,26.21,26.21,19702,0
2016-04-08,26.3053,26.37,26.29,26.34,11351,0
2016-04-11,26.41,26.41,26.32,26.35,15450,0
2016-04-12,26.3379,26.38,26.26,26.36,21925,0
2016-04-13,26.3642,26.53,26.3642,26.53,29860,0
2016-04-14,26.46,26.54,26.44,26.49,18791,0
2016-04-15,26.58,26.58,26.24,26.24,85752,0
2016-04-18,26.28,26.39,26.2703,26.38,23288,0
2016-04-19,26.4492,26.57,26.4,26.5,23382,0
2016-04-20,26.56,26.5928,26.495,26.5307,26296,0
2016-04-21,26.54,26.6,26.49,26.5,11858,0
2016-04-22,26.6285,26.63,26.52,26.52,16392,0
2016-04-25,26.55,26.55,26.463,26.4945,12859,0
2016-04-26,26.55,26.55,26.45,26.4801,35090,0
2016-04-27,26.4701,26.57,26.46,26.51,31434,0
2016-04-28,26.48,26.56,26.45,26.4901,24088,0
2016-04-29,26.47,26.54,26.45,26.48,24551,0
2016-05-02,26.53,26.64,26.441,26.5926,43741,0
2016-05-03,26.581,26.62,26.48,26.62,70689,0
2016-05-04,26.5015,26.62,26.501,26.57,17907,0
2016-05-05,26.57,26.62,26.5501,26.62,15062,0
2016-05-06,26.58,26.7,26.58,26.7,17799,0
2016-05-09,26.73,26.75,26.66,26.7,23419,0
2016-05-10,26.745,26.76,26.73,26.75,15870,0
2016-05-11,26.32,26.42,26.31,26.36,38005,0
2016-05-12,26.42,26.42,26.3,26.3,10457,0
2016-05-13,26.39,26.45,26.3,26.45,17487,0
2016-05-16,26.45,26.57,26.404,26.47,15072,0
2016-05-17,26.43,26.53,26.43,26.49,18126,0
2016-05-18,26.43,26.51,26.32,26.37,23040,0
2016-05-19,26.3299,26.3899,26.19,26.33,11800,0
2016-05-20,26.29,26.43,26.29,26.39,8522,0
2016-05-23,26.3,26.59,26.3,26.55,221415,0
2016-05-24,26.55,26.56,26.41,26.47,30034,0
2016-05-25,26.46,26.54,26.43,26.49,10397,0
2016-05-26,26.44,26.58,26.4,26.58,70536,0
2016-05-27,26.44,26.54,26.44,26.47,10828,0
2016-05-31,26.55,26.55,26.44,26.44,31753,0
2016-06-01,26.45,26.58,26.45,26.49,60380,0
2016-06-02,26.48,26.5461,26.42,26.5,21811,0
2016-06-03,26.42,26.4644,26.39,26.43,204750,0
2016-06-06,26.44,26.5,26.39,26.45,80619,0
2016-06-07,26.4,26.45,26.4,26.45,37661,0
2016-06-08,26.4,26.43,26.36,26.41,19515,0
2016-06-09,26.36,26.4107,26.36,26.4,45168,0
2016-06-10,26.39,26.39,26.27,26.39,20420,0
2016-06-13,26.31,26.39,26.31,26.34,14406,0
2016-06-14,26.34,26.3716,26.23,26.24,23849,0
2016-06-15,26.33,26.4,26.2874,26.32,30396,0
2016-06-16,26.35,26.35,26.29,26.3,13216,0
2016-06-17,26.3,26.39,26.3,26.39,8123,0
2016-06-20,26.35,26.49,26.35,26.48,80906,0
2016-06-21,26.43,26.499,26.4,26.47,73659,0
2016-06-22,26.43,26.47,26.4,26.47,19382,0
2016-06-23,26.4,26.54,26.4,26.46,52108,0
2016-06-24,26.25,26.49,26.092,26.33,48876,0
2016-06-27,26.23,26.32,26.08,26.08,133654,0
2016-06-28,26.18,26.35,26.18,26.34,128978,0
2016-06-29,26.34,26.45,26.32,26.38,29831,0
2016-06-30,26.32,26.68,26.32,26.44,63016,0
2016-07-01,26.4401,26.67,26.44,26.535,49924,0
2016-07-05,26.48,26.4899,26.36,26.44,27326,0
2016-07-06,26.38,26.45,26.34,26.43,30344,0
2016-07-07,26.3801,26.59,26.3801,26.4499,60354,0
2016-07-08,26.5,26.6199,26.46,26.5,83117,0
2016-07-11,26.5399,26.58,26.49,26.56,14440,0
2016-07-12,26.53,26.6,26.5,26.55,18931,0
2016-07-13,26.52,26.5799,26.495,26.5,42681,0
2016-07-14,26.563,26.6399,26.52,26.6262,81643,0
2016-07-15,26.59,26.74,26.59,26.71,62484,0
2016-07-18,26.62,26.75,26.62,26.6944,13329,0
2016-07-19,26.71,26.71,26.6538,26.69,11899,0
2016-07-20,26.6,26.68,26.6,26.67,19590,0
2016-07-21,26.63,26.65,26.57,26.65,28792,0
2016-07-22,26.59,26.67,26.59,26.67,29686,0
2016-07-25,26.6499,26.6999,26.61,26.6499,20935,0
2016-07-26,26.6201,26.6759,26.5974,26.61,44966,0
2016-07-27,26.6,26.64,26.6,26.63,24391,0
2016-07-28,26.61,26.6308,26.59,26.6,27688,0
2016-07-29,26.6101,26.67,26.6101,26.66,42940,0
2016-08-01,26.66,26.68,26.6,26.65,178305,0
2016-08-02,26.61,26.65,26.56,26.61,47494,0
2016-08-03,26.61,26.68,26.61,26.68,23657,0
2016-08-04,26.6797,26.7399,26.6402,26.7,28052,0
2016-08-05,26.7,26.78,26.68,26.78,38967,0
2016-08-08,26.78,26.89,26.78,26.89,46502,0
2016-08-09,26.89,26.96,26.89,26.95,24137,0
2016-08-10,26.87,26.94,26.8549,26.9,39158,0
2016-08-11,26.54,26.54,26.4301,26.5,18940,0
2016-08-12,26.47,26.49,26.4001,26.47,41816,0
2016-08-15,26.45,26.4599,26.35,26.3843,71689,0
2016-08-16,26.36,26.36,26.295,26.33,33103,0
2016-08-17,26.29,26.36,26.28,26.36,57616,0
2016-08-18,26.3359,26.38,26.29,26.31,36738,0
2016-08-19,26.37,26.37,26.275,26.32,9599,0
2016-08-22,26.32,26.32,26.23,26.2675,58904,0
2016-08-23,26.27,26.32,26.15,26.24,245827,0
2016-08-24,26.25,26.27,26.225,26.27,27863,0
2016-08-25,26.3,26.3,26.22,26.24,85254,0
2016-08-26,26.26,26.29,26.24,26.29,20257,0
2016-08-29,26.28,26.3,26.23,26.28,26322,0
2016-08-30,26.31,26.32,26.25,26.26,42623,0
2016-08-31,26.25,26.28,26.25,26.28,24584,0
2016-09-01,26.28,26.28,26.24,26.25,35892,0
2016-09-02,26.26,26.2739,26.24,26.27,17282,0
2016-09-06,26.28,26.28,26.18,26.2,64168,0
2016-09-07,26.21,26.2506,26.2,26.21,27082,0
2016-09-08,26.22,26.22,26.12,26.1392,165658,0
2016-09-09,26.13,26.17,25.96,25.98,430474,0
2016-09-12,25.91,26.04,25.88,26.02,77794,0
2016-09-13,26.04,26.04,25.86,25.99,35589,0
2016-09-14,25.91,26.04,25.895,26.03,56080,0
2016-09-15,26.04,26.04,25.99,25.99,43359,0
2016-09-16,26,26.02,25.93,25.9764,61984,0
2016-09-19,25.97,26.06,25.97,26,18085,0
2016-09-20,26,26.07,26,26.07,25021,0
2016-09-21,26.07,26.19,25.964,26.18,31192,0
2016-09-22,26.19,26.3299,26.19,26.31,39617,0
2016-09-23,26.3,26.3,26.2081,26.23,23781,0
2016-09-26,26.27,26.29,26.14,26.1999,77335,0
2016-09-27,26.1505,26.2326,26.15,26.15,33045,0
2016-09-28,26.21,26.24,26.16,26.22,31321,0
2016-09-29,26.1926,26.24,26.02,26.06,42287,0
2016-09-30,26.1,26.17,26.05,26.08,41265,0
2016-10-03,26.08,26.21,26.08,26.2,27075,0
2016-10-04,26.18,26.24,26.15,26.18,51162,0
2016-10-05,26.13,26.2,26.11,26.16,31511,0
2016-10-06,26.17,26.22,26.11,26.1936,25271,0
2016-10-07,26.22,26.25,26.15,26.17,13419,0
2016-10-10,26.21,26.21,26.05,26.0521,36935,0
2016-10-11,26.13,26.13,25.94,25.96,24550,0
2016-10-12,25.93,25.93,25.8,25.89,40533,0
2016-10-13,25.87,25.97,25.78,25.91,60853,0
2016-10-14,25.92,26.07,25.92,26.06,28896,0
2016-10-17,26.055,26.1,26,26.08,26119,0
2016-10-18,26.07,26.2866,26.07,26.2258,30753,0
2016-10-19,26.23,26.32,26.2201,26.32,57709,0
2016-10-20,26.24,26.26,26.2275,26.25,29975,0
2016-10-21,26.23,26.32,26.16,26.32,69480,0
2016-10-24,26.25,26.31,26.235,26.26,20766,0
2016-10-25,26.23,26.32,26.23,26.24,47609,0
2016-10-26,26.299,26.31,26.24,26.24,10421,0
2016-10-27,26.25,26.25,26.0484,26.24,37442,0
2016-10-28,26.204,26.221,26.15,26.15,9041,0
2016-10-31,26.1873,26.24,26.1604,26.19,17213,0
2016-11-01,26.2,26.2,26.1,26.1,50341,0
2016-11-02,26.144,26.2,26.11,26.174,38995,0
2016-11-03,26.13,26.14,25.91,25.93,73859,0
2016-11-04,25.95,26.13,25.95,26.0961,22386,0
2016-11-07,26.16,26.24,26.05,26.12,135011,0
2016-11-08,25.82,25.846,25.74,25.76,30179,0
2016-11-09,25.66,25.7,25.52,25.61,59323,0
2016-11-10,25.52,25.52,25.1,25.33,66687,0
2016-11-11,25.38,25.38,25.06,25.24,62836,0
2016-11-14,25.23,25.24,24.91,25.01,126934,0
2016-11-15,25.1,25.49,25.1,25.39,54766,0
2016-11-16,25.25,25.44,25.21,25.3612,77828,0
2016-11-17,25.48,25.48,25.14,25.2,86937,0
2016-11-18,25.27,25.3,25.11,25.1413,64957,0
2016-11-21,25.29,25.5,25.2,25.33,83027,0
2016-11-22,25.5,25.55,25.32,25.51,12245,0
2016-11-23,25.44,25.49,25.3701,25.42,45672,0
2016-11-25,25.38,25.4434,25.38,25.4138,6985,0
2016-11-28,25.54,25.54,25.38,25.51,46401,0
2016-11-29,25.52,25.645,25.46,25.6193,34768,0
2016-11-30,25.55,25.59,25.45,25.52,33564,0
2016-12-01,25.38,25.44,25.19,25.38,38495,0
2016-12-02,25.415,25.63,25.341,25.54,56141,0
2016-12-05,25.54,25.75,25.5279,25.7,48087,0
2016-12-06,25.6456,25.71,25.626,25.66,21144,0
2016-12-07,25.71,25.8,25.62,25.75,30443,0
2016-12-08,25.73,25.75,25.63,25.7,25548,0
2016-12-09,25.7,25.7,25.53,25.6,46137,0
2016-12-12,25.6,25.64,25.55,25.61,63785,0
2016-12-13,25.65,25.66,25.57,25.6,33100,0
2016-12-14,25.59,25.66,25.55,25.56,47755,0
2016-12-15,25.54,25.6303,25.4787,25.575,62604,0
2016-12-16,25.59,25.6961,25.56,25.56,29286,0
2016-12-19,25.69,25.72,25.5771,25.72,29769,0
2016-12-20,25.7,25.7,25.6,25.61,53915,0
2016-12-21,25.6899,25.69,25.6,25.69,35060,0
2016-12-22,25.63,25.7552,25.63,25.67,40674,0
2016-12-23,25.63,25.69,25.61,25.66,13731,0
2016-12-27,25.57,25.7,25.56,25.62,41958,0
2016-12-28,25.61,25.7,25.61,25.64,27520,0
2016-12-29,25.68,25.6805,25.63,25.67,45716,0
2016-12-30,25.63,25.7,25.6265,25.68,17797,0
2017-01-03,25.66,25.81,25.6553,25.7,43586,0
2017-01-04,25.7,25.972,25.7,25.9,12329,0
2017-01-05,25.88,25.969,25.72,25.84,11322,0
2017-01-06,25.75,25.83,25.7,25.75,86276,0
2017-01-09,25.76,25.8516,25.73,25.73,22300,0
2017-01-10,25.75,25.8721,25.75,25.75,38579,0
2017-01-11,25.77,26,25.76,26,42256,0
2017-01-12,25.98,25.99,25.8981,25.9801,26197,0
2017-01-13,25.96,26,25.87,25.95,12610,0
2017-01-17,25.95,26.0555,25.88,25.9,22216,0
2017-01-18,26.06,26.06,25.8448,25.9,35409,0
2017-01-19,25.9,25.944,25.68,25.75,51904,0
2017-01-20,25.71,25.8399,25.5,25.5,80189,0
2017-01-23,25.61,25.82,25.6,25.64,72839,0
2017-01-24,25.66,25.9,25.66,25.8,30320,0
2017-01-25,25.82,25.82,25.71,25.71,5648,0
2017-01-26,25.71,25.91,25.71,25.91,36637,0
2017-01-27,25.79,25.85,25.7511,25.82,31415,0
2017-01-30,25.79,25.85,25.73,25.76,35951,0
2017-01-31,25.7816,25.84,25.76,25.7901,22824,0
2017-02-01,25.7868,25.85,25.74,25.74,89443,0
2017-02-02,25.77,25.89,25.76,25.82,59878,0
2017-02-03,25.8378,26.0037,25.835,26,87364,0
2017-02-06,25.9,26.22,25.9,26.21,21135,0
2017-02-07,26.09,26.2399,26.09,26.2399,84464,0
2017-02-08,26.25,26.35,26.21,26.22,57866,0
2017-02-09,26.22,26.3,26.19,26.22,18179,0
2017-02-10,26.19,26.28,26.15,26.2,766554,0
2017-02-13,26.23,26.25,26.1816,26.25,131435,0
2017-02-14,26.25,26.29,26.15,26.28,21025,0
2017-02-15,25.83,25.89,25.76,25.77,36737,0
2017-02-16,25.77,25.8309,25.75,25.78,38456,0
2017-02-17,25.8,25.82,25.74,25.76,48897,0
2017-02-21,25.8,25.8056,25.69,25.71,27787,0
2017-02-22,25.71,25.76,25.71,25.75,24952,0
2017-02-23,25.75,25.82,25.7244,25.7999,54994,0
2017-02-24,25.76,25.81,25.71,25.71,44468,0
2017-02-27,25.74,25.79,25.74,25.75,26404,0
2017-02-28,25.75,25.81,25.65,25.76,106429,0
2017-03-01,25.73,25.73,25.57,25.65,37269,0
2017-03-02,25.62,25.7399,25.62,25.6452,48604,0
2017-03-03,25.6175,25.7,25.61,25.7,22732,0
2017-03-06,25.76,25.76,25.6001,25.73,38172,0
2017-03-07,25.71,25.71,25.63,25.63,43388,0
2017-03-08,25.58,25.77,25.56,25.65,247445,0
2017-03-09,25.6253,25.6253,25.5054,25.6067,35640,0
2017-03-10,25.6,25.68,25.52,25.66,44675,0
2017-03-13,25.63,25.74,25.5994,25.6695,26275,0
2017-03-14,25.56,25.68,25.5401,25.68,51376,0
2017-03-15,25.69,25.8201,25.68,25.81,31874,0
2017-03-16,25.8,25.88,25.74,25.7899,31553,0
2017-03-17,25.77,25.89,25.77,25.89,16804,0
2017-03-20,25.85,25.93,25.82,25.85,25834,0
2017-03-21,25.85,25.88,25.81,25.865,16944,0
2017-03-22,25.85,25.88,25.8304,25.8799,25302,0
2017-03-23,25.85,25.96,25.85,25.93,33055,0
2017-03-24,25.88,25.97,25.88,25.96,16006,0
2017-03-27,25.9,26,25.9,26,28972,0
2017-03-28,25.93,25.9816,25.93,25.95,26374,0
2017-03-29,25.93,25.98,25.93,25.95,45690,0
2017-03-30,25.94,25.99,25.94,25.98,26862,0
2017-03-31,25.9556,26.0001,25.95,25.95,38616,0
2017-04-03,25.9401,26.07,25.9401,26.03,59439,0
2017-04-04,26.03,26.09,25.96,26.01,29531,0
2017-04-05,25.99,26.02,25.93,25.93,48922,0
2017-04-06,25.96,26,25.86,26,51845,0
2017-04-07,26,26,25.94,25.97,14965,0
2017-04-10,25.98,26.0368,25.94,26,37332,0
2017-04-11,25.96,25.992,25.9001,25.95,20456,0
2017-04-12,25.94,26.022,25.94,25.99,21542,0
2017-04-13,25.94,26.05,25.94,26.02,28977,0
2017-04-17,26,26,25.97,25.9999,18265,0
2017-04-18,25.98,26.01,25.92,26,57103,0
2017-04-19,26.09,26.09,25.93,25.98,28323,0
2017-04-20,25.93,26.02,25.92,26,43769,0
2017-04-21,25.99,26.08,25.91,26.01,40586,0
2017-04-24,25.98,26,25.92,25.94,34992,0
2017-04-25,25.93,25.96,25.9,25.9,50895,0
2017-04-26,25.93,25.9497,25.86,25.86,83540,0
2017-04-27,25.87,25.95,25.8671,25.9,81875,0
2017-04-28,25.9,25.91,25.87,25.87,55367,0
2017-05-01,25.88,25.9,25.86,25.87,90647,0
2017-05-02,25.87,25.92,25.87,25.9,43017,0
2017-05-03,25.93,25.94,25.9,25.93,37212,0
2017-05-04,25.9294,25.9294,25.85,25.86,81674,0
2017-05-05,25.86,25.92,25.86,25.88,105673,0
2017-05-08,25.87,25.93,25.87,25.91,56818,0
2017-05-09,25.91,25.93,25.88,25.93,155990,0
2017-05-10,25.91,25.98,25.91,25.97,29497,0
2017-05-11,25.56,25.58,25.5,25.57,43039,0
2017-05-12,25.5516,25.59,25.5491,25.57,61179,0
2017-05-15,25.58,25.61,25.55,25.59,34230,0
2017-05-16,25.58,25.589,25.53,25.58,32971,0
2017-05-17,25.53,25.59,25.5,25.5499,33684,0
2017-05-18,25.5,25.61,25.5,25.57,84999,0
2017-05-19,25.58,25.6,25.5403,25.567,29692,0
2017-05-22,25.51,25.6,25.51,25.6,36022,0
2017-05-23,25.5999,25.64,25.57,25.63,40722,0
2017-05-24,25.57,25.64,25.57,25.63,57190,0
2017-05-25,25.63,25.64,25.59,25.62,39718,0
2017-05-26,25.64,25.64,25.598,25.615,24290,0
2017-05-30,25.64,25.64,25.6,25.63,15560,0
2017-05-31,25.58,25.66,25.57,25.66,55545,0
2017-06-01,25.7,25.7,25.62,25.67,33375,0
2017-06-02,25.67,25.74,25.6401,25.72,52505,0
2017-06-05,25.6805,25.72,25.67,25.67,15887,0
2017-06-06,25.68,25.73,25.68,25.7,29529,0
2017-06-07,25.68,25.68,25.62,25.68,29798,0
2017-06-08,25.66,25.69,25.65,25.67,59454,0
2017-06-09,25.67,25.67,25.61,25.62,17795,0
2017-06-12,25.7,25.75,25.67,25.75,82595,0
2017-06-13,25.75,25.8,25.72,25.8,72967,0
2017-06-14,25.79,25.9,25.79,25.9,64676,0
2017-06-15,25.89,26,25.8001,25.97,47727,0
2017-06-16,26,26.09,25.92,26.05,278644,0
2017-06-19,25.96,26.0499,25.94,26.0199,10394,0
2017-06-20,25.96,26.02,25.96,26,16578,0
2017-06-21,26.01,26.02,25.9101,25.92,29237,0
2017-06-22,25.92,25.99,25.92,25.97,32719,0
2017-06-23,25.93,26,25.91,25.91,58138,0
2017-06-26,25.92,26,25.9,25.9,42573,0
2017-06-27,25.9,25.9336,25.8768,25.8999,23375,0
2017-06-28,25.87,25.9,25.84,25.84,36506,0
2017-06-29,25.84,25.852,25.68,25.715,93449,0
2017-06-30,25.74,25.81,25.728,25.78,42935,0
2017-07-03,25.75,25.75,25.62,25.67,36347,0
2017-07-05,25.68,25.68,25.6,25.68,46992,0
2017-07-06,25.65,25.6772,25.63,25.64,46185,0
2017-07-07,25.67,25.67,25.64,25.65,60353,0
2017-07-10,25.65,25.72,25.6,25.6,109170,0
2017-07-11,25.6,25.64,25.57,25.59,115028,0
2017-07-12,25.63,25.66,25.5899,25.6,218516,0
2017-07-13,25.59,25.62,25.5,25.58,351517,0
2017-07-14,25.62,25.63,25.58,25.59,46772,0
2017-07-17,25.62,25.62,25.59,25.59,237536,0
2017-07-18,25.59,25.63,25.59,25.6299,43463,0
2017-07-19,25.63,25.65,25.61,25.61,30510,0
2017-07-20,25.61,25.66,25.61,25.66,50116,0
2017-07-21,25.65,25.66,25.62,25.65,61200,0
2017-07-24,25.6576,25.66,25.62,25.66,21537,0
2017-07-25,25.66,25.66,25.6,25.62,28168,0
2017-07-26,25.6216,25.6407,25.61,25.64,19021,0
2017-07-27,25.64,25.64,25.61,25.61,18749,0
2017-07-28,25.61,25.66,25.6,25.64,42478,0
2017-07-31,25.62,25.68,25.62,25.68,32338,0
2017-08-01,25.67,25.69,25.651,25.68,37499,0
2017-08-02,25.69,25.69,25.66,25.66,33965,0
2017-08-03,25.6768,25.7061,25.67,25.7,56260,0
2017-08-04,25.673,25.7352,25.67,25.71,34830,0
2017-08-07,25.7142,25.77,25.7142,25.75,35252,0
2017-08-08,25.76,25.76,25.69,25.71,48654,0
2017-08-09,25.69,25.7195,25.65,25.69,86295,0
2017-08-10,25.69,25.6925,25.62,25.64,42860,0
2017-08-11,25.25,25.27,25.21,25.27,61901,0
2017-08-14,25.27,25.29,25.23,25.28,58665,0
2017-08-15,25.28,25.33,25.2401,25.3015,148190,0
2017-08-16,25.3,25.33,25.281,25.31,70055,0
2017-08-17,25.28,25.35,25.28,25.3,42216,0
2017-08-18,25.3,25.31,25.25,25.31,25000,0
2017-08-21,25.35,25.4,25.335,25.39,64218,0
2017-08-22,25.39,25.39,25.34,25.37,28458,0
2017-08-23,25.39,25.39,25.35,25.38,41446,0
2017-08-24,25.38,25.4,25.36,25.36,55511,0
2017-08-25,25.37,25.37,25.34,25.35,39441,0
2017-08-28,25.36,25.37,25.34,25.34,35953,0
2017-08-29,25.35,25.37,25.349,25.35,18039,0
2017-08-30,25.37,25.42,25.35,25.4,41621,0
2017-08-31,25.4,25.4,25.35,25.4,45324,0
2017-09-01,25.4,25.43,25.35,25.4,32582,0
2017-09-05,25.41,25.43,25.37,25.39,37908,0
2017-09-06,25.41,25.42,25.39,25.42,25561,0
2017-09-07,25.42,25.42,25.37,25.3777,36575,0
2017-09-08,25.37,25.38,25.35,25.35,22712,0
2017-09-11,25.36,25.41,25.36,25.4,34116,0
2017-09-12,25.41,25.43,25.3901,25.42,20431,0
2017-09-13,25.41,25.43,25.38,25.399,70392,0
2017-09-14,25.39,25.409,25.32,25.39,95130,0
2017-09-15,25.38,25.48,25.38,25.48,37435,0
2017-09-18,25.47,25.47,25.4,25.42,30209,0
2017-09-19,25.43,25.43,25.39,25.42,54595,0
2017-09-20,25.38,25.44,25.38,25.4,46402,0
2017-09-21,25.4,25.4599,25.4,25.4,26567,0
2017-09-22,25.39,25.4299,25.38,25.38,34706,0
2017-09-25,25.3838,25.478,25.38,25.42,58111,0
2017-09-26,25.48,25.48,25.421,25.43,26207,0
2017-09-27,25.4568,25.4699,25.37,25.4331,53129,0
2017-09-28,25.42,25.51,25.3999,25.41,76465,0
2017-09-29,25.41,25.46,25.41,25.45,24414,0
2017-10-02,25.4191,25.46,25.38,25.42,35893,0
2017-10-03,25.4609,25.47,25.4,25.4201,31443,0
2017-10-04,25.42,25.46,25.4001,25.42,40358,0
2017-10-05,25.41,25.4314,25.35,25.43,91885,0
2017-10-06,25.42,25.42,25.31,25.39,48877,0
2017-10-09,25.35,25.39,25.34,25.35,21439,0
2017-10-10,25.3541,25.42,25.3501,25.36,16797,0
2017-10-11,25.43,25.43,25.37,25.39,17010,0
2017-10-12,25.38,25.44,25.36,25.38,37895,0
2017-10-13,25.4,25.45,25.38,25.43,16970,0
2017-10-16,25.4069,25.4504,25.39,25.42,47759,0
2017-10-17,25.44,25.44,25.4,25.43,11746,0
2017-10-18,25.4,25.45,25.4,25.44,20661,0
2017-10-19,25.44,25.44,25.4186,25.42,12790,0
2017-10-20,25.41,25.44,25.31,25.44,109539,0
2017-10-23,25.4,25.45,25.4,25.45,19278,0
2017-10-24,25.4127,25.4373,25.36,25.43,31340,0
2017-10-25,25.37,25.42,25.37,25.41,30753,0
2017-10-26,25.4,25.4,25.37,25.38,31470,0
2017-10-27,25.38,25.42,25.3747,25.41,57296,0
2017-10-30,25.41,25.41,25.39,25.4,56981,0
2017-10-31,25.42,25.42,25.38,25.4,52581,0
