Date,Open,High,Low,Close,Volume,OpenInt
2013-04-29,23.008,23.115,22.971,23.051,988962,0
2013-04-30,23.17,23.269,23.071,23.187,1268148,0
2013-05-01,23.187,23.269,23.152,23.187,1774845,0
2013-05-02,23.206,23.341,23.178,23.305,948120,0
2013-05-03,23.359,23.386,23.259,23.305,376483,0
2013-05-06,23.295,23.351,23.133,23.288,586725,0
2013-05-07,23.322,23.657,23.278,23.657,2521873,0
2013-05-08,23.566,23.666,23.503,23.575,230400,0
2013-05-09,23.612,23.62,23.503,23.575,1101033,0
2013-05-10,23.566,23.62,23.457,23.539,406430,0
2013-05-13,23.539,23.62,23.522,23.539,441067,0
2013-05-14,23.539,23.539,23.404,23.493,283657,0
2013-05-15,23.493,23.493,23.331,23.404,255021,0
2013-05-16,23.404,23.45,23.359,23.44,243996,0
2013-05-17,23.522,23.557,23.431,23.503,97793,0
2013-05-20,23.457,23.566,23.431,23.53,198673,0
2013-05-21,23.53,23.539,23.45,23.522,549120,0
2013-05-22,23.493,23.539,23.394,23.423,237832,0
2013-05-23,23.359,23.585,23.278,23.585,143217,0
2013-05-24,23.45,23.566,23.413,23.539,168076,0
2013-05-28,23.45,23.585,23.431,23.539,270505,0
2013-05-29,23.45,23.53,23.269,23.269,608447,0
2013-05-30,23.314,23.386,23.259,23.314,293106,0
2013-05-31,23.53,23.53,23.106,23.143,144398,0
2013-06-03,23.089,23.17,22.593,22.873,304517,0
2013-06-04,22.873,22.998,22.665,22.754,399910,0
2013-06-05,22.817,22.817,22.376,22.484,355236,0
2013-06-06,22.547,22.655,22.412,22.547,440120,0
2013-06-07,22.547,22.89,22.547,22.638,491852,0
2013-06-10,22.682,22.701,22.574,22.602,52102,0
2013-06-11,22.493,22.493,22.151,22.267,350489,0
2013-06-12,22.304,22.304,21.6,21.897,346541,0
2013-06-13,22.033,22.286,21.267,22.096,659260,0
2013-06-14,22.276,22.503,22.096,22.096,608234,0
2013-06-17,22.331,22.503,22.267,22.295,303060,0
2013-06-18,22.313,22.953,22.186,22.241,282128,0
2013-06-19,22.402,22.402,22.015,22.213,105976,0
2013-06-20,21.996,22.088,21.762,21.825,347849,0
2013-06-21,22.052,22.052,21.519,21.554,168829,0
2013-06-24,21.419,21.419,20.87,21.24,257808,0
2013-06-25,21.257,21.492,20.924,21.041,357193,0
2013-06-26,21.221,21.753,21.176,21.375,180281,0
2013-06-27,21.618,21.897,21.61,21.762,620492,0
2013-06-28,22.154,22.282,22.006,22.134,76198,0
2013-07-01,21.871,21.953,21.762,21.933,93145,0
2013-07-02,22.006,22.232,22.006,22.186,193937,0
2013-07-03,22.096,22.204,22.06,22.069,311754,0
2013-07-05,21.979,22.088,21.69,21.781,42838,0
2013-07-08,21.834,21.996,21.745,21.825,84233,0
2013-07-09,21.897,21.897,21.753,21.844,80352,0
2013-07-10,21.79,21.961,21.79,21.871,134862,0
2013-07-11,22.015,22.186,22.015,22.132,100286,0
2013-07-12,22.223,22.223,22.151,22.169,59123,0
2013-07-15,22.178,22.178,22.052,22.141,486250,0
2013-07-16,22.123,22.232,22.096,22.186,268305,0
2013-07-17,22.141,22.276,22.132,22.223,565029,0
2013-07-18,22.258,22.313,22.195,22.313,559851,0
2013-07-19,22.321,22.692,22.232,22.566,1593029,0
2013-07-22,22.53,22.53,22.376,22.466,1357011,0
2013-07-23,22.538,22.538,22.313,22.368,821762,0
2013-07-24,22.345,22.401,22.263,22.263,395916,0
2013-07-25,22.345,22.345,22.026,22.134,65282,0
2013-07-26,22.134,22.263,22.134,22.144,73478,0
2013-07-29,22.318,22.318,21.997,22.006,103810,0
2013-07-30,21.942,22.08,21.795,21.869,265857,0
2013-07-31,21.952,21.952,21.53,21.75,183194,0
2013-08-01,21.758,21.778,21.585,21.63,272954,0
2013-08-02,21.686,21.832,21.548,21.621,136791,0
2013-08-05,21.714,22.409,21.438,21.493,131943,0
2013-08-06,21.521,21.53,21.117,21.355,147464,0
2013-08-07,21.365,21.438,21.108,21.365,2208763,0
2013-08-08,21.502,21.502,21.273,21.273,95665,0
2013-08-09,21.319,21.393,21.163,21.301,284197,0
2013-08-12,21.401,21.548,21.264,21.365,252799,0
2013-08-13,21.346,21.346,21.072,21.209,775349,0
2013-08-14,21.099,21.108,20.824,20.905,97588,0
2013-08-15,20.777,20.777,20.402,20.586,716162,0
2013-08-16,20.448,20.686,20.2,20.264,332793,0
2013-08-19,20.264,21.474,19.842,20.035,255867,0
2013-08-20,20.256,20.42,19.897,20.356,605594,0
2013-08-21,20.283,20.63,20.136,20.173,160802,0
2013-08-22,20.301,20.576,20.264,20.448,120574,0
2013-08-23,20.411,20.861,20.411,20.787,101649,0
2013-08-26,20.925,21.035,20.522,20.63,211265,0
2013-08-27,20.576,20.777,20.566,20.695,83439,0
2013-08-28,20.63,20.768,20.595,20.678,57243,0
2013-08-29,20.713,20.841,20.64,20.759,95396,0
2013-08-30,20.759,20.861,20.686,20.768,85650,0
2013-09-03,20.75,20.75,20.31,20.512,61354,0
2013-09-04,20.63,20.65,20.402,20.65,202402,0
2013-09-05,20.549,20.557,20.191,20.374,290610,0
2013-09-06,20.54,20.54,20.227,20.273,138751,0
2013-09-09,20.466,20.466,20.291,20.42,127648,0
2013-09-10,20.42,20.566,20.347,20.411,331855,0
2013-09-11,20.492,20.512,20.31,20.438,155236,0
2013-09-12,20.42,20.42,20.237,20.273,108965,0
2013-09-13,20.283,20.42,20.246,20.365,66323,0
2013-09-16,20.492,20.502,20.337,20.402,171022,0
2013-09-17,20.466,20.466,20.32,20.384,389541,0
2013-09-18,20.394,20.723,20.347,20.63,178543,0
2013-09-19,20.63,20.814,20.566,20.566,105501,0
2013-09-20,20.604,20.604,20.475,20.484,285479,0
2013-09-23,20.549,20.686,20.42,20.678,233859,0
2013-09-24,20.686,20.695,20.549,20.614,392470,0
2013-09-25,20.65,20.723,20.566,20.586,153408,0
2013-09-26,20.586,20.733,20.586,20.686,83470,0
2013-09-27,20.723,20.777,20.411,20.492,65608,0
2013-09-30,20.42,20.595,20.42,20.576,210102,0
2013-10-01,20.621,20.733,20.557,20.63,156949,0
2013-10-02,20.64,20.905,20.63,20.759,296210,0
2013-10-03,20.814,20.905,20.63,20.659,47784,0
2013-10-04,20.704,20.851,20.695,20.851,123876,0
2013-10-07,20.814,20.814,20.695,20.723,95879,0
2013-10-08,20.759,20.797,20.678,20.704,327176,0
2013-10-09,20.742,20.742,20.595,20.63,64701,0
2013-10-10,20.63,20.723,20.63,20.695,74775,0
2013-10-11,20.695,20.851,20.64,20.814,123006,0
2013-10-14,20.75,20.797,20.686,20.768,29628,0
2013-10-15,20.668,20.841,20.668,20.75,141601,0
2013-10-16,20.806,21.043,20.742,20.851,607510,0
2013-10-17,21.043,21.117,20.952,20.998,94364,0
2013-10-18,20.962,21.182,20.962,21.108,142516,0
2013-10-21,21.182,21.217,21.016,21.072,120536,0
2013-10-22,21.153,21.41,21.09,21.401,335673,0
2013-10-23,21.355,21.447,21.328,21.365,154281,0
2013-10-24,21.48,21.498,21.322,21.368,179827,0
2013-10-25,21.359,21.415,21.266,21.275,62206,0
2013-10-28,21.275,21.322,21.174,21.294,404745,0
2013-10-29,21.294,21.312,21.174,21.229,118213,0
2013-10-30,21.256,21.322,21.201,21.256,118348,0
2013-10-31,21.229,21.312,21.144,21.247,256482,0
2013-11-01,21.191,21.266,21.126,21.238,419429,0
2013-11-04,21.238,21.238,21.136,21.144,52178,0
2013-11-05,21.116,21.174,21.014,21.051,53614,0
2013-11-06,21.154,21.238,21.014,21.071,271154,0
2013-11-07,21.126,21.182,21.034,21.034,149411,0
2013-11-08,20.996,21.089,20.875,21.034,154038,0
2013-11-11,21.126,21.126,20.977,21.126,100517,0
2013-11-12,21.099,21.099,20.792,20.875,125890,0
2013-11-13,20.857,20.949,20.801,20.857,413333,0
2013-11-14,20.837,20.949,20.837,20.931,27674,0
2013-11-15,20.969,20.996,20.847,20.969,409113,0
2013-11-18,20.912,21.043,20.847,21.006,130795,0
2013-11-19,21.006,21.034,20.801,20.866,239264,0
2013-11-20,20.884,20.931,20.81,20.829,163191,0
2013-11-21,20.837,20.894,20.745,20.866,176436,0
2013-11-22,20.912,21.089,20.847,21.034,505628,0
2013-11-25,21.014,21.164,20.986,21.154,415889,0
2013-11-26,21.089,21.144,21.034,21.144,201623,0
2013-11-27,21.154,21.174,21.071,21.126,365294,0
2013-11-29,21.126,21.191,21.079,21.144,25564,0
2013-12-02,21.201,21.219,21.079,21.136,277535,0
2013-12-03,21.108,21.219,21.079,21.144,159339,0
2013-12-04,21.108,21.144,21.014,21.079,216685,0
2013-12-05,20.986,20.986,20.801,20.894,429928,0
2013-12-06,20.857,20.959,20.857,20.884,78614,0
2013-12-09,20.884,21.024,20.857,20.894,219830,0
2013-12-10,20.894,20.969,20.819,20.912,144420,0
2013-12-11,20.866,20.875,20.707,20.754,157772,0
2013-12-12,20.727,20.894,20.597,20.866,356748,0
2013-12-13,20.801,21.144,20.662,21.144,442018,0
2013-12-16,21.024,21.024,20.837,20.996,140654,0
2013-12-17,20.866,20.921,20.829,20.847,180328,0
2013-12-18,20.977,20.977,20.763,20.782,210620,0
2013-12-19,20.763,20.801,20.688,20.782,560656,0
2013-12-20,20.829,21.071,20.81,20.94,417560,0
2013-12-23,20.949,20.996,20.847,20.921,136237,0
2013-12-24,20.94,20.94,20.735,20.754,118971,0
2013-12-26,20.717,20.792,20.605,20.662,124852,0
2013-12-27,20.632,20.792,20.615,20.615,88066,0
2013-12-30,20.597,20.707,20.475,20.68,118201,0
2013-12-31,20.661,20.782,20.652,20.745,154232,0
2014-01-02,20.754,20.977,20.754,20.94,43539,0
2014-01-03,20.969,21.079,20.902,20.959,69123,0
2014-01-06,21.071,21.256,21.014,21.219,120941,0
2014-01-07,21.247,21.284,21.126,21.191,192261,0
2014-01-08,21.191,21.378,21.164,21.312,1998700,0
2014-01-09,21.331,21.433,21.275,21.424,85218,0
2014-01-10,21.536,21.563,21.405,21.443,358765,0
2014-01-13,21.397,21.592,21.397,21.508,580934,0
2014-01-14,21.536,21.536,21.397,21.415,355144,0
2014-01-15,21.405,21.583,21.397,21.573,722298,0
2014-01-16,21.573,21.592,21.498,21.554,136200,0
2014-01-17,21.583,21.758,21.573,21.758,152074,0
2014-01-21,21.684,21.853,21.684,21.824,174124,0
2014-01-22,21.903,22.007,21.761,21.951,687431,0
2014-01-23,21.922,22.007,21.733,21.819,80627,0
2014-01-24,21.781,21.819,21.639,21.705,102713,0
2014-01-27,21.695,21.827,21.677,21.686,52242,0
2014-01-28,21.743,21.781,21.677,21.724,42351,0
2014-01-29,21.724,21.761,21.629,21.705,92791,0
2014-01-30,21.761,21.913,21.753,21.819,249877,0
2014-01-31,21.79,21.903,21.79,21.865,53648,0
2014-02-03,21.903,21.903,21.724,21.819,136305,0
2014-02-04,21.847,21.865,21.753,21.819,53308,0
2014-02-05,21.799,21.856,21.686,21.724,410680,0
2014-02-06,21.761,21.827,21.733,21.799,60467,0
2014-02-07,21.856,21.922,21.799,21.875,131831,0
2014-02-10,21.885,22.017,21.847,21.988,214645,0
2014-02-11,21.988,22.036,21.913,21.96,50865,0
2014-02-12,22.017,22.027,21.922,21.969,57312,0
2014-02-13,21.941,22.083,21.941,22.063,44783,0
2014-02-14,22.007,22.186,22.007,22.111,302437,0
2014-02-18,22.178,22.252,22.093,22.129,293426,0
2014-02-19,22.186,22.196,21.819,22.045,362637,0
2014-02-20,22.111,22.111,21.988,22.054,135921,0
2014-02-21,22.073,22.129,22.036,22.111,53860,0
2014-02-24,22.063,22.063,21.979,21.988,152217,0
2014-02-25,22.007,22.045,22.007,22.045,81222,0
2014-02-26,22.045,22.215,22.036,22.12,177006,0
2014-02-27,22.168,22.244,22.159,22.244,179624,0
2014-02-28,22.244,22.451,22.178,22.376,127387,0
2014-03-03,22.357,22.479,22.319,22.47,104881,0
2014-03-04,22.527,22.565,22.413,22.479,316183,0
2014-03-05,22.489,22.593,22.376,22.545,248943,0
2014-03-06,22.574,22.574,22.413,22.413,199850,0
2014-03-07,22.479,22.593,22.385,22.527,367973,0
2014-03-10,22.394,22.489,22.385,22.385,134600,0
2014-03-11,22.47,22.517,22.291,22.461,330608,0
2014-03-12,22.413,22.499,22.385,22.499,149014,0
2014-03-13,22.442,22.442,22.357,22.385,374194,0
2014-03-14,22.413,22.461,22.347,22.461,121159,0
2014-03-17,22.461,22.527,22.413,22.527,153066,0
2014-03-18,22.565,22.611,22.508,22.574,65375,0
2014-03-19,22.555,22.611,22.499,22.499,199813,0
2014-03-20,22.527,22.555,22.423,22.555,233185,0
2014-03-21,22.536,22.574,22.47,22.545,551434,0
2014-03-24,22.545,22.603,22.499,22.555,119303,0
2014-03-25,22.565,22.574,22.489,22.508,434129,0
2014-03-26,22.508,22.64,22.499,22.64,152671,0
2014-03-27,22.611,22.611,22.508,22.555,134506,0
2014-03-28,22.536,22.603,22.536,22.574,343910,0
2014-03-31,22.64,22.64,22.508,22.517,86367,0
2014-04-01,22.527,22.669,22.499,22.649,183952,0
2014-04-02,22.649,22.687,22.649,22.659,147968,0
2014-04-03,22.649,22.735,22.649,22.669,126595,0
2014-04-04,22.64,22.706,22.631,22.677,143729,0
2014-04-07,22.621,22.763,22.621,22.659,1003487,0
2014-04-08,22.64,22.687,22.621,22.649,368100,0
2014-04-09,22.687,22.725,22.621,22.687,365241,0
2014-04-10,22.706,22.735,22.583,22.611,74426,0
2014-04-11,22.593,22.744,22.565,22.706,114773,0
2014-04-14,22.725,22.725,22.621,22.621,67414,0
2014-04-15,22.649,22.687,22.621,22.659,328322,0
2014-04-16,22.697,22.735,22.677,22.697,357929,0
2014-04-17,22.715,22.715,22.479,22.479,261440,0
2014-04-21,22.545,22.593,22.442,22.517,333350,0
2014-04-22,22.517,22.527,22.423,22.461,266409,0
2014-04-23,22.522,22.522,22.406,22.493,1231372,0
2014-04-24,22.483,22.522,22.445,22.464,290725,0
2014-04-25,22.522,22.522,22.445,22.503,200194,0
2014-04-28,22.522,22.627,22.522,22.599,65216,0
2014-04-29,22.656,22.656,22.579,22.589,1234081,0
2014-04-30,22.589,22.675,22.589,22.646,220759,0
2014-05-01,22.684,22.838,22.675,22.78,76569,0
2014-05-02,22.79,22.838,22.751,22.771,148369,0
2014-05-05,22.78,22.828,22.704,22.79,38172,0
2014-05-06,22.8,22.81,22.751,22.771,94284,0
2014-05-07,22.79,22.847,22.743,22.818,249518,0
2014-05-08,22.828,22.934,22.81,22.867,136065,0
2014-05-09,22.895,22.934,22.838,22.905,155952,0
2014-05-12,22.934,22.934,22.81,22.828,497691,0
2014-05-13,22.895,22.895,22.81,22.847,87363,0
2014-05-14,22.877,22.895,22.828,22.857,470170,0
2014-05-15,22.924,22.934,22.838,22.847,110188,0
2014-05-16,22.857,23.001,22.78,22.905,1506476,0
2014-05-19,22.886,22.934,22.857,22.877,392210,0
2014-05-20,22.934,22.934,22.877,22.905,106896,0
2014-05-21,22.895,22.953,22.857,22.886,916705,0
2014-05-22,22.934,22.972,22.905,22.934,347547,0
2014-05-23,22.972,22.981,22.905,22.981,48641,0
2014-05-27,22.981,23.03,22.934,22.991,71383,0
2014-05-28,23.001,23.03,22.924,22.991,462313,0
2014-05-29,23.03,23.049,22.972,23.02,427220,0
2014-05-30,23.097,23.097,22.981,23.02,1111279,0
2014-06-02,23.03,23.049,23.001,23.049,50529,0
2014-06-03,23.049,23.049,22.924,22.972,207541,0
2014-06-04,22.944,22.953,22.599,22.857,164629,0
2014-06-05,22.818,22.962,22.761,22.886,57153,0
2014-06-06,23.001,23.135,22.924,23.116,1475924,0
2014-06-09,23.125,23.25,23.097,23.192,1121353,0
2014-06-10,23.192,23.25,23.154,23.173,736252,0
2014-06-11,23.192,23.221,23.097,23.164,384083,0
2014-06-12,23.164,23.317,23.164,23.212,86043,0
2014-06-13,23.221,23.241,23.173,23.212,41674,0
2014-06-16,23.221,23.241,23.192,23.192,47549,0
2014-06-17,23.173,23.183,23.145,23.145,110600,0
2014-06-18,23.173,23.288,23.164,23.288,29751,0
2014-06-19,23.221,23.432,23.221,23.356,49972,0
2014-06-20,23.317,23.375,23.241,23.365,47639,0
2014-06-23,23.308,23.413,23.154,23.192,183863,0
2014-06-24,23.221,23.288,23.202,23.202,53600,0
2014-06-25,23.231,23.346,23.221,23.336,102449,0
2014-06-26,23.346,23.413,23.346,23.375,36088,0
2014-06-27,23.403,23.576,23.393,23.499,485312,0
2014-06-30,23.452,23.576,23.432,23.48,158168,0
2014-07-01,23.48,23.527,23.356,23.393,121840,0
2014-07-02,23.46,23.48,23.259,23.259,150986,0
2014-07-03,23.308,23.385,23.202,23.259,139749,0
2014-07-07,23.288,23.336,23.259,23.279,87412,0
2014-07-08,23.269,23.365,23.221,23.326,228886,0
2014-07-09,23.308,23.423,23.308,23.403,48350,0
2014-07-10,23.326,23.403,23.241,23.385,260704,0
2014-07-11,23.346,23.527,23.346,23.48,1919369,0
2014-07-14,23.49,23.49,23.423,23.452,62371,0
2014-07-15,23.48,23.519,23.393,23.48,598852,0
2014-07-16,23.48,23.49,23.432,23.46,116464,0
2014-07-17,23.47,23.509,23.375,23.375,46211,0
2014-07-18,23.403,23.527,23.375,23.527,106544,0
2014-07-21,23.509,23.509,23.375,23.385,269654,0
2014-07-22,23.442,23.48,23.403,23.442,803473,0
2014-07-23,23.474,23.814,23.416,23.524,384953,0
2014-07-24,23.572,23.572,23.524,23.542,173355,0
2014-07-25,23.532,23.582,23.524,23.552,70448,0
2014-07-28,23.592,23.592,23.514,23.524,90946,0
2014-07-29,23.542,23.542,23.456,23.456,84778,0
2014-07-30,23.504,23.504,23.396,23.464,61801,0
2014-07-31,23.406,23.406,23.251,23.29,122837,0
2014-08-01,23.3,23.31,23.018,23.222,179859,0
2014-08-04,23.222,23.27,23.134,23.134,70151,0
2014-08-05,23.144,23.144,23.028,23.086,106217,0
2014-08-06,23.018,23.047,22.959,22.959,735399,0
2014-08-07,22.998,23.076,22.998,23.076,81050,0
2014-08-08,23.096,23.183,23.047,23.086,40781,0
2014-08-11,23.154,23.173,23.037,23.105,581991,0
2014-08-12,23.076,23.124,23.076,23.105,46193,0
2014-08-13,23.134,23.251,23.134,23.242,66910,0
2014-08-14,23.242,23.3,23.242,23.3,41953,0
2014-08-15,23.31,23.31,23.192,23.26,39796,0
2014-08-18,23.319,23.446,23.319,23.446,95236,0
2014-08-19,23.426,23.474,23.416,23.446,40293,0
2014-08-20,23.446,23.494,23.426,23.474,91723,0
2014-08-21,23.494,23.514,23.446,23.504,69689,0
2014-08-22,23.504,23.552,23.494,23.542,26205,0
2014-08-25,23.504,23.62,23.504,23.62,41357,0
2014-08-26,23.572,23.65,23.572,23.64,35335,0
2014-08-27,23.728,23.756,23.61,23.678,167275,0
2014-08-28,23.669,23.698,23.63,23.698,114066,0
2014-08-29,23.66,23.796,23.66,23.796,42381,0
2014-09-02,23.678,23.728,23.552,23.64,55114,0
2014-09-03,23.592,23.669,23.494,23.669,435503,0
2014-09-04,23.65,23.65,23.396,23.406,81783,0
2014-09-05,23.484,23.484,23.3,23.368,137815,0
2014-09-08,23.378,23.426,23.319,23.319,203923,0
2014-09-09,23.31,23.328,23.192,23.192,615588,0
2014-09-10,23.192,23.192,23.086,23.096,424591,0
2014-09-11,23.096,23.192,23.037,23.115,89979,0
2014-09-12,23.115,23.115,22.94,23.086,283261,0
2014-09-15,23.037,23.115,23.008,23.056,423420,0
2014-09-16,23.134,23.134,22.94,23.028,239927,0
2014-09-17,23.008,23.183,23.008,23.154,41812,0
2014-09-18,23.154,23.251,23.154,23.222,288877,0
2014-09-19,23.242,23.426,23.232,23.387,42742,0
2014-09-22,23.348,23.378,23.29,23.31,156415,0
2014-09-23,23.3,23.348,23.134,23.348,85619,0
2014-09-24,23.27,23.29,23.202,23.202,102718,0
2014-09-25,23.202,23.232,23.144,23.154,43494,0
2014-09-26,23.115,23.154,23.018,23.037,302470,0
2014-09-29,23.037,23.086,22.95,23.008,131779,0
2014-09-30,23.066,23.144,23.037,23.086,109214,0
2014-10-01,23.096,23.183,23.066,23.066,326336,0
2014-10-02,23.076,23.115,23.066,23.076,80237,0
2014-10-03,23.124,23.192,23.105,23.134,116606,0
2014-10-06,23.144,23.251,23.144,23.154,109172,0
2014-10-07,23.154,23.26,23.134,23.232,156450,0
2014-10-08,23.212,23.319,23.212,23.319,67423,0
2014-10-09,23.328,23.378,23.28,23.328,246997,0
2014-10-10,23.378,23.378,23.28,23.3,77985,0
2014-10-13,23.358,23.358,23.29,23.3,65754,0
2014-10-14,23.31,23.426,23.31,23.396,415207,0
2014-10-15,23.222,23.378,23.222,23.319,412863,0
2014-10-16,23.348,23.368,23.222,23.338,182171,0
2014-10-17,23.338,23.426,23.338,23.426,579924,0
2014-10-20,23.416,23.474,23.328,23.416,190318,0
2014-10-21,23.426,23.426,23.387,23.406,94667,0
2014-10-22,23.41,23.489,23.381,23.44,373993,0
2014-10-23,23.44,23.479,23.43,23.469,70049,0
2014-10-24,23.459,23.519,23.41,23.499,80947,0
2014-10-27,23.509,23.519,23.44,23.479,54165,0
2014-10-28,23.548,23.548,23.499,23.519,77792,0
2014-10-29,23.528,23.538,23.489,23.519,55470,0
2014-10-30,23.519,23.568,23.499,23.519,33074,0
2014-10-31,23.568,23.657,23.469,23.598,82623,0
2014-11-03,23.667,23.785,23.667,23.726,67305,0
2014-11-04,23.755,23.795,23.716,23.795,57277,0
2014-11-05,23.775,23.834,23.706,23.785,62931,0
2014-11-06,23.795,23.814,23.755,23.805,62473,0
2014-11-07,23.854,23.923,23.805,23.883,76721,0
2014-11-10,23.903,23.933,23.883,23.903,52916,0
2014-11-11,23.913,23.992,23.903,23.933,36818,0
2014-11-12,23.933,24.041,23.923,23.992,66329,0
2014-11-13,24.022,24.051,24.002,24.031,48239,0
2014-11-14,24.081,24.11,24.022,24.031,43559,0
2014-11-17,24.051,24.11,24.002,24.031,87326,0
2014-11-18,24.1,24.12,23.992,23.992,90756,0
2014-11-19,24.012,24.081,23.962,23.962,408688,0
2014-11-20,24.002,24.081,23.913,23.913,310669,0
2014-11-21,23.962,24.041,23.883,23.923,145517,0
2014-11-24,23.962,23.992,23.864,23.913,244696,0
2014-11-25,23.913,23.913,23.805,23.844,456337,0
2014-11-26,23.864,23.913,23.844,23.854,74339,0
2014-11-28,23.913,23.943,23.834,23.834,19391,0
2014-12-01,23.864,23.893,23.745,23.755,127780,0
2014-12-02,23.755,23.765,23.568,23.578,470908,0
2014-12-03,23.568,23.696,23.568,23.667,102007,0
2014-12-04,23.667,23.716,23.568,23.568,131532,0
2014-12-05,23.598,23.686,23.578,23.647,81263,0
2014-12-08,23.627,23.667,23.598,23.637,182448,0
2014-12-09,23.617,23.706,23.598,23.657,115269,0
2014-12-10,23.627,23.676,23.598,23.617,63894,0
2014-12-11,23.657,23.785,23.617,23.706,117151,0
2014-12-12,23.647,23.755,23.627,23.686,49200,0
2014-12-15,23.627,23.706,23.588,23.647,142415,0
2014-12-16,23.588,23.598,23.44,23.45,100423,0
2014-12-17,23.4,23.617,23.4,23.568,49468,0
2014-12-18,23.568,23.726,23.568,23.696,74681,0
2014-12-19,23.716,23.824,23.686,23.814,59961,0
2014-12-22,23.736,23.864,23.736,23.834,248273,0
2014-12-23,23.834,23.854,23.775,23.814,41488,0
2014-12-24,23.834,23.883,23.814,23.834,16775,0
2014-12-26,23.864,23.883,23.755,23.883,114100,0
2014-12-29,23.874,24.031,23.824,23.962,54721,0
2014-12-30,23.883,24.061,23.883,24.012,61065,0
2014-12-31,24.041,24.1,24.012,24.061,48050,0
2015-01-02,24.061,24.248,24.061,24.229,107334,0
2015-01-05,24.337,24.337,24.16,24.209,179453,0
2015-01-06,24.199,24.248,24.11,24.199,125451,0
2015-01-07,24.219,24.298,24.16,24.298,298809,0
2015-01-08,24.288,24.288,24.16,24.229,451362,0
2015-01-09,24.248,24.248,24.179,24.179,56483,0
2015-01-12,24.229,24.268,24.16,24.248,349842,0
2015-01-13,24.258,24.288,24.199,24.268,49315,0
2015-01-14,24.219,24.268,24.189,24.238,500678,0
2015-01-15,24.238,24.238,24.14,24.179,636237,0
2015-01-16,24.209,24.298,24.179,24.268,58066,0
2015-01-20,24.209,24.308,24.209,24.258,87909,0
2015-01-21,24.268,24.396,24.268,24.396,82422,0
2015-01-22,24.27,24.53,24.27,24.47,992199,0
2015-01-23,24.44,24.58,24.44,24.49,82547,0
2015-01-26,24.43,24.51,24.43,24.5,74556,0
2015-01-27,24.42,24.58,24.42,24.55,53970,0
2015-01-28,24.58,24.75,24.55,24.69,70712,0
2015-01-29,24.69,24.87,24.69,24.74,98918,0
2015-01-30,24.74,24.96,24.69,24.89,92841,0
2015-02-02,24.94,24.99,24.92,24.98,72993,0
2015-02-03,24.97,24.99,24.91,24.99,93865,0
2015-02-04,24.89,24.97,24.84,24.89,57502,0
2015-02-05,24.88,24.96,24.84,24.88,160279,0
2015-02-06,24.89,24.91,24.84,24.86,56566,0
2015-02-09,24.83,24.91,24.83,24.87,51385,0
2015-02-10,24.9,24.92,24.77,24.81,191668,0
2015-02-11,24.8,24.86,24.76,24.82,78934,0
2015-02-12,24.81,24.89,24.81,24.83,225804,0
2015-02-13,24.81,24.83,24.73,24.73,48097,0
2015-02-17,24.75,24.81,24.61,24.62,99293,0
2015-02-18,24.65,24.65,24.45,24.55,171155,0
2015-02-19,24.55,24.58,24.47,24.49,271406,0
2015-02-20,24.47,24.6,24.43,24.47,153806,0
2015-02-23,24.48,24.55,24.45,24.5,218614,0
2015-02-24,24.5,24.7,24.46,24.67,57276,0
2015-02-25,24.7,24.84,24.67,24.76,78979,0
2015-02-26,24.75,24.9,24.75,24.89,71796,0
2015-02-27,24.83,24.94,24.83,24.94,137299,0
2015-03-02,24.99,25,24.94,25,54654,0
2015-03-03,24.98,25,24.9,24.98,181745,0
2015-03-04,24.93,24.97,24.91,24.97,231896,0
2015-03-05,24.99,25.12,24.95,25.06,258114,0
2015-03-06,24.98,24.98,24.8,24.87,345055,0
2015-03-09,24.9,24.9,24.74,24.87,329047,0
2015-03-10,24.85,24.9,24.8,24.85,73292,0
2015-03-11,24.832,24.89,24.82,24.844,53602,0
2015-03-12,24.865,24.87,24.81,24.834,39158,0
2015-03-13,24.81,24.84,24.77,24.83,67491,0
2015-03-16,24.81,24.83,24.8,24.83,50544,0
2015-03-17,24.83,24.83,24.756,24.78,65181,0
2015-03-18,24.69,24.95,24.66,24.87,283897,0
2015-03-19,24.911,24.98,24.85,24.9,109454,0
2015-03-20,24.93,25.12,24.87,25.08,148689,0
2015-03-23,25.1,25.19,25.04,25.17,39135,0
2015-03-24,25.13,25.22,25.12,25.22,73632,0
2015-03-25,25.3,25.32,25.12,25.15,56000,0
2015-03-26,25.17,25.17,25.05,25.09,59663,0
2015-03-27,25.1,25.2,25.042,25.05,92040,0
2015-03-30,25.05,25.11,25.043,25.09,97802,0
2015-03-31,25.1,25.19,25.1,25.18,67646,0
2015-04-01,25.19,26.14,25.11,25.25,62540,0
2015-04-02,25.28,25.29,25.15,25.16,263761,0
2015-04-06,25.2,25.3,25.18,25.26,180456,0
2015-04-07,25.257,25.3,25.23,25.27,147865,0
2015-04-08,25.26,25.48,25.25,25.445,128771,0
2015-04-09,25.47,25.48,25.39,25.39,86021,0
2015-04-10,25.41,25.46,25.38,25.386,33439,0
2015-04-13,25.4,25.43,25.3,25.34,50111,0
2015-04-14,25.35,25.37,25.27,25.31,47211,0
2015-04-15,25.31,25.4,25.29,25.36,307560,0
2015-04-16,25.35,25.4,25.28,25.4,63431,0
2015-04-17,25.36,25.38,25.27,25.28,73162,0
2015-04-20,25.18,25.38,25.18,25.379,57962,0
2015-04-21,25.38,25.48,25.34,25.43,162114,0
2015-04-22,25.1,25.13,25.07,25.09,229306,0
2015-04-23,25.06,25.13,25,25.07,410463,0
2015-04-24,25.06,25.17,25.06,25.15,61538,0
2015-04-27,25.12,25.16,25.07,25.1,34298,0
2015-04-28,25.13,25.13,25,25.08,153456,0
2015-04-29,25.05,25.07,24.95,24.98,76494,0
2015-04-30,24.92,24.95,24.79,24.84,138235,0
2015-05-01,24.92,24.92,24.76,24.78,56140,0
2015-05-04,24.76,24.92,24.76,24.85,52471,0
2015-05-05,24.88,24.88,24.72,24.76,120016,0
2015-05-06,24.79,24.79,24,24.15,777728,0
2015-05-07,24.1,24.3,24.08,24.19,363459,0
2015-05-08,24.27,24.57,24.25,24.46,148218,0
2015-05-11,24.47,24.47,24.23,24.24,178518,0
2015-05-12,24.15,24.4,24.1,24.327,143364,0
2015-05-13,24.31,24.45,24.3,24.43,152495,0
2015-05-14,24.5,24.61,24.45,24.52,107560,0
2015-05-15,24.57,24.73,24.5,24.65,137187,0
2015-05-18,24.6,24.68,24.55,24.67,49456,0
2015-05-19,24.67,24.67,24.56,24.56,53124,0
2015-05-20,24.58,24.71,24.58,24.67,40147,0
2015-05-21,24.65,24.76,24.65,24.71,56567,0
2015-05-22,24.74,24.77,24.71,24.76,31211,0
2015-05-26,24.76,24.78,24.68,24.71,47027,0
2015-05-27,24.71,24.75,24.696,24.74,48597,0
2015-05-28,24.76,24.87,24.74,24.84,125354,0
2015-05-29,24.88,24.88,24.81,24.86,75180,0
2015-06-01,24.834,24.88,24.81,24.85,61468,0
2015-06-02,24.73,24.8,24.65,24.79,52073,0
2015-06-03,24.71,24.79,24.69,24.73,38552,0
2015-06-04,24.73,24.77,24.66,24.77,45241,0
2015-06-05,24.71,24.78,24.63,24.7,57344,0
2015-06-08,24.72,24.74,24.65,24.67,49268,0
2015-06-09,24.68,24.74,24.56,24.64,66899,0
2015-06-10,24.54,24.6,24.47,24.51,75855,0
2015-06-11,24.56,24.64,24.52,24.56,37622,0
2015-06-12,24.6,24.72,24.595,24.65,64707,0
2015-06-15,24.66,24.74,24.58,24.67,41445,0
2015-06-16,24.68,24.71,24.6,24.652,143897,0
2015-06-17,24.63,24.67,24.57,24.65,274807,0
2015-06-18,24.66,24.68,24.54,24.55,76970,0
2015-06-19,24.55,24.61,24.53,24.56,43226,0
2015-06-22,24.59,24.61,24.53,24.56,34355,0
2015-06-23,24.55,24.58,24.48,24.53,73395,0
2015-06-24,24.48,24.55,24.48,24.542,42583,0
2015-06-25,24.5,24.55,24.5,24.5,33449,0
2015-06-26,24.52,24.54,24.48,24.5,49772,0
2015-06-29,24.48,24.51,24.42,24.5,65092,0
2015-06-30,24.49,24.52,24.45,24.52,156738,0
2015-07-01,24.53,24.53,24.42,24.526,373694,0
2015-07-02,24.53,24.6,24.51,24.58,36644,0
2015-07-06,24.51,24.58,24.48,24.52,65373,0
2015-07-07,24.5,24.54,24.49,24.53,69434,0
2015-07-08,24.5,24.537,24.42,24.43,44424,0
2015-07-09,24.53,24.53,24.45,24.49,225088,0
2015-07-10,24.49,24.49,24.41,24.45,100792,0
2015-07-13,24.48,24.53,24.44,24.48,148499,0
2015-07-14,24.48,24.52,24.41,24.52,689564,0
2015-07-15,24.55,24.62,24.52,24.61,204719,0
2015-07-16,24.64,24.85,24.624,24.85,179149,0
2015-07-17,24.85,24.96,24.81,24.96,138496,0
2015-07-20,24.95,25,24.94,24.99,71094,0
2015-07-21,24.96,25.02,24.89,24.946,67553,0
2015-07-22,24.65,24.65,24.51,24.558,75352,0
2015-07-23,24.53,24.6,24.52,24.6,46206,0
2015-07-24,24.59,24.73,24.59,24.72,367429,0
2015-07-27,24.64,24.7,24.6,24.66,28612,0
2015-07-28,24.68,24.7,24.64,24.66,36773,0
2015-07-29,24.66,24.68,24.63,24.68,31978,0
2015-07-30,24.68,24.82,24.663,24.75,118998,0
2015-07-31,24.74,24.84,24.74,24.84,29362,0
2015-08-03,24.88,24.95,24.84,24.88,198802,0
2015-08-04,24.92,24.92,24.822,24.88,55566,0
2015-08-05,24.88,24.921,24.862,24.9,51098,0
2015-08-06,24.87,24.93,24.7,24.85,1504672,0
2015-08-07,24.88,24.9,24.82,24.9,44350,0
2015-08-10,24.92,24.93,24.89,24.91,54427,0
2015-08-11,24.89,24.93,24.84,24.89,61107,0
2015-08-12,24.89,24.89,24.84,24.87,45282,0
2015-08-13,24.87,24.88,24.82,24.877,64017,0
2015-08-14,24.88,24.935,24.88,24.93,50776,0
2015-08-17,24.92,24.94,24.89,24.91,36091,0
2015-08-18,24.93,24.93,24.86,24.919,64635,0
2015-08-19,24.91,24.91,24.82,24.87,39548,0
2015-08-20,24.85,24.89,24.83,24.83,37115,0
2015-08-21,24.74,24.82,24.73,24.77,27575,0
2015-08-24,24.55,24.55,23.58,24.29,127869,0
2015-08-25,24.29,24.62,24.29,24.41,185385,0
2015-08-26,24.38,24.55,24.33,24.436,59227,0
2015-08-27,24.5,24.55,24.47,24.47,87730,0
2015-08-28,24.53,24.66,24.44,24.6,142124,0
2015-08-31,24.56,24.68,24.51,24.66,74745,0
2015-09-01,24.58,24.68,24.53,24.55,70091,0
2015-09-02,24.55,24.65,24.55,24.61,64686,0
2015-09-03,24.68,24.74,24.6,24.6,53362,0
2015-09-04,24.58,24.66,24.58,24.64,12304,0
2015-09-08,24.61,24.66,24.61,24.65,52856,0
2015-09-09,24.69,24.69,24.62,24.66,33500,0
2015-09-10,24.66,24.69,24.58,24.58,28048,0
2015-09-11,24.59,24.66,24.58,24.61,249172,0
2015-09-14,24.63,24.64,24.62,24.64,21386,0
2015-09-15,24.63,24.634,24.5,24.57,134518,0
2015-09-16,24.55,24.6,24.53,24.6,26932,0
2015-09-17,24.58,24.61,24.52,24.55,100480,0
2015-09-18,24.53,24.66,24.52,24.62,47157,0
2015-09-21,24.66,24.68,24.62,24.65,39671,0
2015-09-22,24.63,24.65,24.6,24.624,50293,0
2015-09-23,24.6,24.68,24.6,24.68,65456,0
2015-09-24,24.63,24.67,24.58,24.59,111741,0
2015-09-25,24.61,24.647,24.6,24.61,108133,0
2015-09-28,24.6,24.6,24.5,24.508,206380,0
2015-09-29,24.51,24.56,24.47,24.47,191292,0
2015-09-30,24.55,24.56,24.48,24.48,91260,0
2015-10-01,24.48,24.49,24.37,24.39,68215,0
2015-10-02,24.45,24.46,24.32,24.345,91041,0
2015-10-05,24.35,24.63,24.35,24.51,183179,0
2015-10-06,24.51,24.55,24.51,24.52,80439,0
2015-10-07,24.59,24.59,24.484,24.52,195168,0
2015-10-08,24.52,24.59,24.5,24.57,164383,0
2015-10-09,24.59,24.65,24.569,24.63,72334,0
2015-10-12,24.63,24.8,24.62,24.78,66739,0
2015-10-13,24.77,24.92,24.77,24.84,111817,0
2015-10-14,24.82,24.91,24.82,24.84,80693,0
2015-10-15,24.89,24.91,24.84,24.91,96321,0
2015-10-16,24.87,24.95,24.86,24.95,59597,0
2015-10-19,24.94,24.97,24.85,24.917,298953,0
2015-10-20,24.9,24.95,24.9,24.95,76925,0
2015-10-21,24.92,25.11,24.92,25.04,161259,0
2015-10-22,24.74,24.83,24.71,24.83,111031,0
2015-10-23,24.81,24.83,24.72,24.75,196062,0
2015-10-26,24.71,24.8,24.71,24.79,95223,0
2015-10-27,24.76,24.93,24.76,24.9,115925,0
2015-10-28,24.84,24.99,24.83,24.9,116751,0
2015-10-29,24.89,24.89,24.8,24.81,85893,0
2015-10-30,24.85,24.91,24.78,24.89,162061,0
2015-11-02,24.83,25.08,24.83,25.05,108168,0
2015-11-03,25.07,25.13,25,25.07,382265,0
2015-11-04,25.08,25.15,25.047,25.06,175232,0
2015-11-05,25.12,25.12,25.03,25.06,103096,0
2015-11-06,25,25.04,24.91,24.93,128242,0
2015-11-09,24.884,24.884,24.67,24.71,351579,0
2015-11-10,24.68,24.73,24.68,24.7,171014,0
2015-11-11,24.74,24.95,24.72,24.95,106917,0
2015-11-12,24.89,24.93,24.83,24.93,102203,0
2015-11-13,24.97,25.05,24.902,24.97,187629,0
2015-11-16,24.88,24.88,24.85,24.87,34374,0
2015-11-17,24.91,24.92,24.86,24.88,146331,0
2015-11-18,24.91,24.91,24.87,24.89,66922,0
2015-11-19,24.91,24.92,24.87,24.89,84504,0
2015-11-20,24.88,24.92,24.87,24.92,116887,0
2015-11-23,24.95,24.95,24.85,24.91,96227,0
2015-11-24,24.9,25.01,24.9,24.98,119409,0
2015-11-25,24.95,25.18,24.95,25.16,171631,0
2015-11-27,25.14,25.3,25.092,25.26,44816,0
2015-11-30,25.21,25.26,25.05,25.21,348018,0
2015-12-01,25.18,25.24,25.18,25.23,81111,0
2015-12-02,25.25,25.32,25.21,25.29,288942,0
2015-12-03,25.24,25.31,25.115,25.18,278717,0
2015-12-04,25.17,25.3,25.15,25.22,125015,0
2015-12-07,25.23,25.23,25.16,25.18,45444,0
2015-12-08,25.18,25.18,25,25.11,358231,0
2015-12-09,25.1,25.14,25.04,25.1,39430,0
2015-12-10,25.08,25.15,25.04,25.07,55221,0
2015-12-11,25.07,25.07,24.89,24.9,162679,0
2015-12-14,24.89,24.89,24.5,24.59,200361,0
2015-12-15,24.78,24.9,24.64,24.8,93714,0
2015-12-16,24.8,25.05,24.79,25.03,100947,0
2015-12-17,25.06,25.15,24.85,24.98,193609,0
2015-12-18,24.99,25.134,24.894,25.09,52465,0
2015-12-21,25.11,25.13,25.05,25.08,85522,0
2015-12-22,25.14,25.17,25.05,25.17,82738,0
2015-12-23,25.18,25.28,25.12,25.22,63744,0
2015-12-24,25.26,25.34,25.19,25.34,29504,0
2015-12-28,25.28,25.64,25.26,25.52,144226,0
2015-12-29,25.48,25.72,25.48,25.7,79549,0
2015-12-30,25.74,25.91,25.59,25.89,52213,0
2015-12-31,25.94,25.96,25.85,25.89,42917,0
2016-01-04,25.65,25.94,25.57,25.9399,416835,0
2016-01-05,25.94,26.2785,25.9201,26.16,312034,0
2016-01-06,26.07,26.14,25.92,25.99,175757,0
2016-01-07,25.92,25.96,25.78,25.8601,114485,0
2016-01-08,25.87,26.1,25.868,26.07,68061,0
2016-01-11,26.05,26.11,26,26.032,169237,0
2016-01-12,26.09,26.0999,26.01,26.05,122643,0
2016-01-13,26.07,26.07,25.92,25.9601,76127,0
2016-01-14,26,26.02,25.83,25.9606,78356,0
2016-01-15,25.86,25.86,25.6,25.74,114402,0
2016-01-19,25.64,25.64,25.64,25.64,0,0
2016-01-20,25.5,25.62,25.15,25.24,282345,0
2016-01-21,25.3,25.35,25.24,25.35,158173,0
2016-01-22,25.29,25.29,25.06,25.13,135605,0
2016-01-25,25.15,25.15,25.01,25.01,161604,0
2016-01-26,25.1,25.1,24.9,24.97,200520,0
2016-01-27,24.97,25,24.9044,24.94,166335,0
2016-01-28,25.04,25.04,24.94,25,154328,0
2016-01-29,25,25.04,24.96,24.97,635265,0
2016-02-01,24.98,25,24.92,24.95,197351,0
2016-02-02,24.94,24.95,24.89,24.93,204629,0
2016-02-03,24.99,24.99,24.65,24.7,249175,0
2016-02-04,24.75,24.75,24.67,24.71,154338,0
2016-02-05,24.79,25.87,24.64,24.72,159052,0
2016-02-08,24.69,24.69,23.68,24.19,266105,0
2016-02-09,23.98,23.98,23.35,23.825,208409,0
2016-02-10,24.22,24.31,23.8601,23.89,163393,0
2016-02-11,23.66,23.75,23,23.12,396017,0
2016-02-12,23.36,23.5815,23.33,23.42,153076,0
2016-02-16,23.57,23.79,23.4476,23.72,285941,0
2016-02-17,23.88,24.12,23.87,24.05,177935,0
2016-02-18,24.15,24.39,24.06,24.37,141320,0
2016-02-19,24.26,24.42,24.245,24.36,141820,0
2016-02-22,24.43,24.5399,24.4,24.49,127021,0
2016-02-23,24.44,24.5897,24.4,24.5897,113486,0
2016-02-24,24.44,24.65,24.4,24.5814,78498,0
2016-02-25,24.6,24.69,24.54,24.61,168874,0
2016-02-26,24.68,24.68,24.62,24.66,90547,0
2016-02-29,24.66,24.69,24.62,24.65,96018,0
2016-03-01,24.66,24.94,24.65,24.86,107906,0
2016-03-02,24.76,24.9,24.66,24.72,269565,0
2016-03-03,24.72,24.83,24.69,24.7,97645,0
2016-03-04,24.76,24.76,24.6539,24.67,135005,0
2016-03-07,24.67,24.72,24.65,24.69,57497,0
2016-03-08,24.7,24.71,24.6,24.64,90102,0
2016-03-09,24.66,24.7,24.621,24.65,88288,0
2016-03-10,24.69,24.73,24.6,24.6992,237921,0
2016-03-11,24.7,24.84,24.67,24.81,215014,0
2016-03-14,24.8,24.81,24.74,24.75,83116,0
2016-03-15,24.78,24.78,24.68,24.7,96569,0
2016-03-16,24.72,24.77,24.68,24.72,314208,0
2016-03-17,24.77,24.77,24.69,24.7,128866,0
2016-03-18,24.72,24.92,24.71,24.9,148548,0
2016-03-21,24.9,24.9,24.75,24.8,298095,0
2016-03-22,24.82,24.86,24.79,24.82,149688,0
2016-03-23,24.84,24.84,24.65,24.81,394384,0
2016-03-24,24.83,24.845,24.774,24.83,140605,0
2016-03-28,24.85,24.96,24.83,24.93,251094,0
2016-03-29,24.94,24.95,24.75,24.91,457143,0
2016-03-30,24.98,25.06,24.93,25.03,178160,0
2016-03-31,25.03,25.03,24.85,25,208991,0
2016-04-01,24.99,25.01,24.8601,24.87,196078,0
2016-04-04,24.87,24.87,24.68,24.75,114005,0
2016-04-05,24.75,24.77,24.63,24.7531,144294,0
2016-04-06,24.75,24.83,24.74,24.8,153070,0
2016-04-07,24.78,24.78,24.625,24.68,382411,0
2016-04-08,24.71,24.79,24.69,24.74,220861,0
2016-04-11,24.76,24.8,24.73,24.78,157138,0
2016-04-12,24.82,24.91,24.625,24.88,566906,0
2016-04-13,24.93,25.053,24.91,25.05,149003,0
2016-04-14,25.05,25.15,25.02,25.15,132443,0
2016-04-15,25.15,25.25,25.0874,25.23,214515,0
2016-04-18,25.29,25.47,25.2347,25.32,152971,0
2016-04-19,25.35,25.37,25.28,25.28,83416,0
2016-04-20,25.32,25.33,25.22,25.2501,144975,0
2016-04-21,25,25.02,24.92,24.96,105899,0
2016-04-22,25,25,24.95,24.97,117155,0
2016-04-25,24.99,25,24.93,24.98,94038,0
2016-04-26,24.98,25.05,24.94,25.04,89327,0
2016-04-27,25.05,25.6,25,25.06,178048,0
2016-04-28,25.06,25.11,25.0201,25.1,106593,0
2016-04-29,25.11,25.13,25.0668,25.13,93513,0
2016-05-02,25.14,25.29,25.14,25.2499,123968,0
2016-05-03,25.27,25.27,25.1638,25.25,88292,0
2016-05-04,25.28,25.29,25.24,25.29,119700,0
2016-05-05,25.3,25.3,25.25,25.3,62254,0
2016-05-06,25.31,25.46,25.31,25.43,94748,0
2016-05-09,25.46,25.49,25.4,25.47,128538,0
2016-05-10,25.48,25.49,25.39,25.4112,69287,0
2016-05-11,25.44,25.45,25.32,25.37,338048,0
2016-05-12,25.4,25.4,25.3,25.3199,804846,0
2016-05-13,25.36,25.38,25.27,25.2827,112675,0
2016-05-16,25.39,25.42,25.33,25.4001,270801,0
2016-05-17,25.43,25.53,25.4193,25.52,173342,0
2016-05-18,25.53,25.59,25.37,25.44,136448,0
2016-05-19,25.36,25.44,25.28,25.44,250646,0
2016-05-20,25.44,25.48,25.39,25.45,87564,0
2016-05-23,25.48,25.59,25.4596,25.58,92105,0
2016-05-24,25.51,25.64,25.51,25.64,142330,0
2016-05-25,25.65,25.75,25.6101,25.75,86972,0
2016-05-26,25.75,25.83,25.7001,25.82,82653,0
2016-05-27,25.82,25.86,25.78,25.84,40254,0
2016-05-31,25.89,25.92,25.7901,25.91,66363,0
2016-06-01,25.92,25.92,25.87,25.92,63705,0
2016-06-02,25.96,25.96,25.85,25.95,88868,0
2016-06-03,25.97,26.25,25.94,26.25,133595,0
2016-06-06,26.14,26.2,26.14,26.19,96359,0
2016-06-07,26.14,26.1897,26.06,26.11,52011,0
2016-06-08,26.06,26.11,26.03,26.07,51961,0
2016-06-09,26.06,26.085,25.982,26.03,78625,0
2016-06-10,26.05,26.09,25.99,26.06,32975,0
2016-06-13,26.04,26.09,26,26.03,58121,0
2016-06-14,26,26.05,25.8925,25.94,62982,0
2016-06-15,26.02,26.09,25.97,26.06,50834,0
2016-06-16,26.06,26.12,25.92,26.12,80025,0
2016-06-17,26.1,26.36,26.08,26.27,60553,0
2016-06-20,26.45,26.55,26.28,26.54,86599,0
2016-06-21,26.54,26.55,26.37,26.37,46627,0
2016-06-22,26.37,26.47,26.36,26.43,75375,0
2016-06-23,26.37,26.54,26.31,26.31,92977,0
2016-06-24,25.6,26.37,25.6,26.33,93281,0
2016-06-27,26.01,26.27,26.01,26.15,77630,0
2016-06-28,26.19,26.44,26.1201,26.35,55832,0
2016-06-29,26.46,26.46,26.25,26.26,131745,0
2016-06-30,26.33,26.5,26.3,26.48,132271,0
2016-07-01,26.48,26.5,26.36,26.36,66302,0
2016-07-05,26.37,26.45,26.27,26.28,55307,0
2016-07-06,26.3,26.4664,26.25,26.3851,56781,0
2016-07-07,26.44,26.58,26.4001,26.49,68174,0
2016-07-08,26.52,26.87,26.5168,26.71,67222,0
2016-07-11,26.73,26.84,26.64,26.64,122177,0
2016-07-12,26.73,26.8,26.65,26.67,674072,0
2016-07-13,26.77,26.809,26.67,26.74,109075,0
2016-07-14,26.78,26.96,26.77,26.87,139764,0
2016-07-15,26.86,27.2,26.86,27.07,327791,0
2016-07-18,27.15,27.41,27.115,27.32,207795,0
2016-07-19,27.32,27.41,27.25,27.29,84859,0
2016-07-20,27.25,27.29,27.1,27.13,211034,0
2016-07-21,27.22,27.25,27.15,27.15,182537,0
2016-07-22,26.92,26.97,26.75,26.84,396906,0
2016-07-25,26.91,27.03,26.83,27,178865,0
2016-07-26,27.02,27.11,26.93,27.01,180081,0
2016-07-27,27.01,27.09,26.97,26.98,109043,0
2016-07-28,27.05,27.05,26.94,26.94,95521,0
2016-07-29,27,27.19,27,27.07,108081,0
2016-08-01,27.14,27.2,27.05,27.05,67192,0
2016-08-02,27.03,27.09,26.83,26.9,136029,0
2016-08-03,26.85,26.98,26.81,26.82,91441,0
2016-08-04,26.91,27.025,26.91,26.93,76972,0
2016-08-05,26.94,27.1,26.88,27.01,88259,0
2016-08-08,27.08,27.36,26.99,27.31,291352,0
2016-08-09,27.36,27.6401,27.35,27.41,153219,0
2016-08-10,27.5,27.51,27.31,27.46,148313,0
2016-08-11,27.42,27.469,27.1875,27.22,470934,0
2016-08-12,27.25,27.28,27.11,27.21,79444,0
2016-08-15,27.09,27.16,27.05,27.15,101893,0
2016-08-16,27.15,27.18,27.0101,27.09,79565,0
2016-08-17,27.12,27.12,27.04,27.04,63611,0
2016-08-18,27.09,27.1,27.07,27.09,82248,0
2016-08-19,27.07,27.11,27.008,27.05,66223,0
2016-08-22,27.06,27.07,27,27,53553,0
2016-08-23,27.05,27.105,27.02,27.09,73827,0
2016-08-24,27.1,27.13,27.04,27.09,45591,0
2016-08-25,27.13,27.15,27.06,27.06,67824,0
2016-08-26,27.09,27.13,27.04,27.07,76465,0
2016-08-29,27.1,27.1,27.05,27.08,68761,0
2016-08-30,27.1,27.13,27.04,27.04,69072,0
2016-08-31,27.08,27.09,27.05,27.05,61176,0
2016-09-01,27.07,27.12,27.03,27.03,68215,0
2016-09-02,27.05,27.11,27.03,27.09,107081,0
2016-09-06,27.08,27.08,27.03,27.03,85385,0
2016-09-07,27.08,27.09,27.02,27.02,58297,0
2016-09-08,27.04,27.0699,26.97,26.97,53856,0
2016-09-09,26.95,26.98,26.6321,26.81,59248,0
2016-09-12,26.77,26.77,26.5701,26.67,74805,0
2016-09-13,26.7,26.72,26.29,26.3,85952,0
2016-09-14,26.35,26.392,26.24,26.29,67869,0
2016-09-15,26.31,26.31,26.18,26.19,51651,0
2016-09-16,26.17,26.1904,25.97,26,100293,0
2016-09-19,26.07,26.17,25.95,25.99,72882,0
2016-09-20,25.99,26.13,25.93,26.13,70605,0
2016-09-21,26.09,26.34,26.05,26.32,111546,0
2016-09-22,26.42,26.6099,26.4,26.58,58566,0
2016-09-23,26.63,26.82,26.63,26.69,90303,0
2016-09-26,26.72,26.76,26.64,26.72,28773,0
2016-09-27,26.66,26.84,26.66,26.72,56655,0
2016-09-28,26.78,26.95,26.7602,26.83,57798,0
2016-09-29,26.88,27.01,26.65,26.68,236530,0
2016-09-30,26.75,26.85,26.69,26.81,47922,0
2016-10-03,26.8,26.91,26.73,26.75,69404,0
2016-10-04,26.86,26.86,26.58,26.66,119292,0
2016-10-05,26.68,26.7,26.6,26.63,81507,0
2016-10-06,26.61,26.65,26.46,26.53,64387,0
2016-10-07,26.46,26.78,26.46,26.78,80202,0
2016-10-10,26.76,26.77,26.62,26.7,51200,0
2016-10-11,26.65,26.7,26.54,26.62,80754,0
2016-10-12,26.5,26.525,26.2,26.2,57004,0
2016-10-13,26.14,26.37,25.98,26.28,71412,0
2016-10-14,26.28,26.59,26.28,26.46,56787,0
2016-10-17,26.44,26.5,26.38,26.475,37638,0
2016-10-18,26.56,26.95,26.44,26.58,87770,0
2016-10-19,26.61,26.88,26.61,26.62,76552,0
2016-10-20,26.65,26.67,26.52,26.52,124913,0
2016-10-21,26.55,26.67,26.48,26.48,182827,0
2016-10-24,26.32,26.39,26.19,26.19,178920,0
2016-10-25,26.25,26.28,26.08,26.15,176836,0
2016-10-26,26.16,26.23,26.12,26.21,51693,0
2016-10-27,26.14,26.1999,25.93,26.08,65710,0
2016-10-28,26.1,26.1,25.97,25.97,137218,0
2016-10-31,25.97,26.17,25.97,26.07,57947,0
2016-11-01,26.1,26.1,25.82,25.86,65745,0
2016-11-02,25.9,26.05,25.6505,25.7601,121556,0
2016-11-03,25.8,25.84,25.58,25.61,76523,0
2016-11-04,25.66,25.66,25.46,25.59,128821,0
2016-11-07,25.69,25.75,25.5,25.63,80413,0
2016-11-08,25.62,25.62,25.46,25.56,96290,0
2016-11-09,25.4,25.5,25.2,25.35,116851,0
2016-11-10,25.35,25.35,24.9199,25.11,688066,0
2016-11-11,25.02,25.08,24.69,25.05,135940,0
2016-11-14,24.97,24.97,24.5,24.76,207572,0
2016-11-15,24.81,25.18,24.81,25.04,122787,0
2016-11-16,25.1,25.31,24.9,25.2,129402,0
2016-11-17,25.16,25.21,25.0539,25.08,73330,0
2016-11-18,25.13,25.17,24.93,24.98,133561,0
2016-11-21,24.98,25.1999,24.9726,25.17,96455,0
2016-11-22,25.17,25.47,25.07,25.46,67121,0
2016-11-23,25.21,25.41,25.21,25.29,79910,0
2016-11-25,25.33,25.36,25.27,25.36,19726,0
2016-11-28,25.36,25.4,25.23,25.34,90708,0
2016-11-29,25.32,25.46,25.25,25.46,79750,0
2016-11-30,25.2,25.2117,25.03,25.13,63619,0
2016-12-01,25.07,25.07,24.78,24.9201,116933,0
2016-12-02,24.98,24.98,24.8,24.88,138081,0
2016-12-05,24.9,24.96,24.8287,24.92,42517,0
2016-12-06,24.94,24.99,24.84,24.99,92128,0
2016-12-07,24.98,25.21,24.961,25.08,90445,0
2016-12-08,25.11,25.18,24.93,24.97,50945,0
2016-12-09,25.07,25.13,24.8917,25.07,93896,0
2016-12-12,24.98,25.0166,24.75,24.83,96178,0
2016-12-13,24.81,24.91,24.78,24.81,99166,0
2016-12-14,24.87,24.89,24.7,24.8,100369,0
2016-12-15,24.61,24.93,24.6,24.9099,102051,0
2016-12-16,24.91,25.055,24.8601,24.9,54477,0
2016-12-19,24.94,25.1,24.94,24.97,219794,0
2016-12-20,25.03,25.129,24.97,24.97,79548,0
2016-12-21,24.99,25.29,24.99,25.15,84659,0
2016-12-22,25.17,25.249,25.1,25.16,97336,0
2016-12-23,25.16,25.2,25.04,25.08,48037,0
2016-12-27,25.13,25.148,25,25.13,64659,0
2016-12-28,25.06,25.24,25.03,25.24,34943,0
2016-12-29,25.15,25.34,25.11,25.34,56794,0
2016-12-30,25.24,25.46,25.2227,25.36,56090,0
2017-01-03,25.32,25.59,25.32,25.57,38045,0
2017-01-04,25.52,25.94,25.52,25.893,54056,0
2017-01-05,26,26.1005,25.57,25.69,110956,0
2017-01-06,25.6,25.89,25.58,25.58,73176,0
2017-01-09,25.65,25.87,25.64,25.71,77113,0
2017-01-10,25.79,25.85,25.72,25.72,162028,0
2017-01-11,25.75,25.87,25.74,25.84,76541,0
2017-01-12,25.91,26.0259,25.86,25.94,35831,0
2017-01-13,25.87,25.988,25.85,25.86,43307,0
2017-01-17,25.89,26,25.89,25.98,71947,0
2017-01-18,25.96,26.014,25.91,26,31606,0
2017-01-19,25.93,25.95,25.42,25.66,174154,0
2017-01-20,25.55,25.7171,25.39,25.39,123781,0
2017-01-23,25.41,25.79,25.41,25.65,93358,0
2017-01-24,25.37,25.475,25.33,25.33,348890,0
2017-01-25,25.29,25.39,25.1942,25.39,91049,0
2017-01-26,25.37,25.54,25.33,25.53,65073,0
2017-01-27,25.63,25.82,25.4809,25.7335,51545,0
2017-01-30,25.67,25.69,25.42,25.49,110506,0
2017-01-31,25.44,25.61,25.43,25.59,95736,0
2017-02-01,25.52,25.61,25.45,25.45,37152,0
2017-02-02,25.45,25.75,25.45,25.65,40761,0
2017-02-03,25.76,25.97,25.7,25.93,49077,0
2017-02-06,25.84,26.19,25.84,25.98,170391,0
2017-02-07,25.99,26.15,25.95,26.1,33030,0
2017-02-08,26.12,26.355,26.12,26.28,40067,0
2017-02-09,26.35,26.45,26.187,26.28,229133,0
2017-02-10,26.28,26.3801,26.19,26.21,38592,0
2017-02-13,26.29,26.35,26.2235,26.3299,41224,0
2017-02-14,26.24,26.44,26.21,26.33,49741,0
2017-02-15,26.31,26.39,26.2,26.31,112465,0
2017-02-16,26.23,26.3598,26.2,26.28,35580,0
2017-02-17,26.23,26.3588,26.22,26.2524,36587,0
2017-02-21,26.24,26.34,26.18,26.34,53162,0
2017-02-22,26.34,26.39,26.2852,26.39,42401,0
2017-02-23,26.44,26.62,26.37,26.62,52897,0
2017-02-24,26.59,26.72,26.57,26.6944,33854,0
2017-02-27,26.7,26.84,26.54,26.61,44105,0
2017-02-28,26.7,26.7,26.57,26.65,30025,0
2017-03-01,26.59,26.59,26.421,26.54,59422,0
2017-03-02,26.5,26.6,26.455,26.504,38272,0
2017-03-03,26.5,26.55,26.36,26.45,29562,0
2017-03-06,26.47,26.48,26.32,26.32,44818,0
2017-03-07,26.29,26.33,26.22,26.28,39330,0
2017-03-08,26.12,26.1299,25.93,26.04,56858,0
2017-03-09,25.95,25.9643,25.6,25.79,62311,0
2017-03-10,25.74,25.78,25.25,25.74,54986,0
2017-03-13,25.66,25.87,25.66,25.76,145833,0
2017-03-14,25.65,26.1,25.65,26.03,36963,0
2017-03-15,26,26.3,25.9792,26.3,155933,0
2017-03-16,26.23,26.52,26.23,26.41,56724,0
2017-03-17,26.5,26.58,26.41,26.58,53924,0
2017-03-20,26.57,26.57,26.48,26.55,37784,0
2017-03-21,26.53,26.56,26.39,26.43,54557,0
2017-03-22,26.42,26.57,26.42,26.53,31170,0
2017-03-23,26.57,26.68,26.5346,26.6428,43950,0
2017-03-24,26.64,26.7652,26.57,26.5905,31514,0
2017-03-27,26.54,26.67,26.51,26.6053,32132,0
2017-03-28,26.57,26.69,26.57,26.61,38866,0
2017-03-29,26.62,26.68,26.52,26.52,39816,0
2017-03-30,26.53,26.78,26.53,26.75,65264,0
2017-03-31,26.66,26.82,26.66,26.82,54201,0
2017-04-03,26.76,27.18,26.75,27.13,99365,0
2017-04-04,27.07,27.09,26.95,27.02,68141,0
2017-04-05,27.03,27.09,26.85,26.85,67837,0
2017-04-06,26.94,26.99,26.82,26.99,65159,0
2017-04-07,27.04,27.04,26.89,27.02,51984,0
2017-04-10,26.98,27.08,26.86,27.07,47246,0
2017-04-11,27,27.06,26.95,27.06,32239,0
2017-04-12,27.09,27.16,27.03,27.16,62176,0
2017-04-13,27.03,27.2299,27.03,27.13,28840,0
2017-04-17,27.09,27.34,27.09,27.28,38838,0
2017-04-18,27.22,27.37,27.15,27.17,298927,0
2017-04-19,27.35,27.35,27.07,27.11,67156,0
2017-04-20,27.18,27.2099,27.08,27.15,86930,0
2017-04-21,26.89,26.98,26.82,26.9,84388,0
2017-04-24,26.95,26.99,26.92,26.92,39674,0
2017-04-25,26.89,27.04,26.82,26.82,63579,0
2017-04-26,26.87,26.89,26.82,26.83,38537,0
2017-04-27,26.86,26.97,26.84,26.9499,64703,0
2017-04-28,26.99,26.99,26.86,26.96,254178,0
2017-05-01,26.97,27.01,26.9,27.01,55061,0
2017-05-02,27.01,27.14,26.958,27.14,49984,0
2017-05-03,27.1,27.32,27.01,27.32,96950,0
2017-05-04,27.35,27.35,27.2,27.24,46255,0
2017-05-05,27.25,27.29,27.17,27.27,37257,0
2017-05-08,27.25,27.4,27.25,27.39,54803,0
2017-05-09,27.37,27.49,27.3401,27.39,57541,0
2017-05-10,27.43,27.5,27.33,27.5,46252,0
2017-05-11,27.52,27.52,27.328,27.41,47761,0
2017-05-12,27.39,27.55,27.36,27.4704,51250,0
2017-05-15,27.47,27.61,27.47,27.52,36692,0
2017-05-16,27.47,27.58,27.42,27.5349,64596,0
2017-05-17,27.45,27.5145,27.37,27.42,34711,0
2017-05-18,27.4,27.52,27.38,27.38,38257,0
2017-05-19,27.38,27.49,27.3,27.32,88275,0
2017-05-22,27.32,27.445,27.32,27.43,45024,0
2017-05-23,27.43,27.51,27.35,27.41,33312,0
2017-05-24,27.44,27.5599,27.44,27.55,33088,0
2017-05-25,27.54,27.67,27.46,27.49,42365,0
2017-05-26,27.49,27.6239,27.49,27.59,35571,0
2017-05-30,27.56,27.71,27.5146,27.71,35725,0
2017-05-31,27.6,27.7352,27.6,27.65,39891,0
2017-06-01,27.65,27.72,27.62,27.69,37536,0
2017-06-02,27.72,27.82,27.69,27.79,44660,0
2017-06-05,27.69,27.75,27.61,27.68,42426,0
2017-06-06,27.65,27.74,27.51,27.67,60952,0
2017-06-07,27.69,27.69,27.55,27.56,32865,0
2017-06-08,27.56,27.63,27.51,27.63,40436,0
2017-06-09,27.62,27.67,27.51,27.51,36678,0
2017-06-12,27.54,27.54,27.24,27.37,88181,0
2017-06-13,27.43,27.49,27.3254,27.4401,32753,0
2017-06-14,27.45,27.6,27.4232,27.53,34871,0
2017-06-15,27.49,27.58,27.49,27.5,28988,0
2017-06-16,27.5,27.63,27.5,27.56,15204,0
2017-06-19,27.6,27.79,27.58,27.79,41660,0
2017-06-20,27.71,27.9,27.71,27.78,64639,0
2017-06-21,27.83,27.9,27.77,27.79,29380,0
2017-06-22,27.89,27.9679,27.8001,27.88,38544,0
2017-06-23,27.88,27.93,27.81,27.85,38538,0
2017-06-26,27.91,27.99,27.8499,27.92,44783,0
2017-06-27,27.95,28.04,27.86,27.8999,66614,0
2017-06-28,27.94,28.04,27.8,28.04,37619,0
2017-06-29,28,28,27.85,28,37113,0
2017-06-30,27.97,28.24,27.97,28.15,37557,0
2017-07-03,28.2,28.2,28.08,28.1899,20064,0
2017-07-05,28.19,28.35,28.143,28.35,45002,0
2017-07-06,28.22,28.29,28.17,28.17,41288,0
2017-07-07,28.14,28.32,28.12,28.18,57874,0
2017-07-10,28.12,28.21,28.02,28.02,74563,0
2017-07-11,28.03,28.09,28.02,28.06,183683,0
2017-07-12,28.07,28.22,28.07,28.2,34570,0
2017-07-13,28.26,28.26,28.11,28.15,23206,0
2017-07-14,28.16,28.16,28.02,28.1,207685,0
2017-07-17,28.18,28.18,28.06,28.1,141552,0
2017-07-18,28.15,28.15,28.06,28.08,189996,0
2017-07-19,28.13,28.13,28.05,28.09,66573,0
2017-07-20,28.04,28.11,28.04,28.08,38632,0
2017-07-21,28.14,28.14,28.05,28.1,74981,0
2017-07-24,27.83,27.84,27.7201,27.84,33551,0
2017-07-25,27.84,27.87,27.698,27.7,36925,0
2017-07-26,27.8,27.8,27.68,27.69,20965,0
2017-07-27,27.66,27.7365,27.66,27.69,15533,0
2017-07-28,27.69,27.78,27.65,27.73,25168,0
2017-07-31,27.78,27.78,27.74,27.78,21719,0
2017-08-01,27.78,27.9,27.7701,27.9,21923,0
2017-08-02,27.83,27.91,27.76,27.79,46357,0
2017-08-03,27.81,27.89,27.7859,27.86,38372,0
2017-08-04,27.86,27.86,27.79,27.79,28064,0
2017-08-07,27.82,27.82,27.62,27.69,242645,0
2017-08-08,27.73,27.73,27.6,27.6,38623,0
2017-08-09,27.6,27.6,27.52,27.6,29584,0
2017-08-10,27.6,27.6,27.2,27.31,37992,0
2017-08-11,27.44,27.44,26.87,27.1,52867,0
2017-08-14,27.19,27.33,27.17,27.17,32688,0
2017-08-15,27.27,27.28,27.22,27.28,67610,0
2017-08-16,27.32,27.43,27.29,27.4,130199,0
2017-08-17,27.38,27.41,27.2529,27.41,105584,0
2017-08-18,27.37,27.37,27.27,27.37,41596,0
2017-08-21,27.26,27.38,27.26,27.37,14903,0
2017-08-22,27.38,27.38,27.21,27.26,46886,0
2017-08-23,27.33,27.34,27.16,27.16,32750,0
2017-08-24,27.32,27.3259,27.15,27.21,55617,0
2017-08-25,27.16,27.21,27.08,27.144,31955,0
2017-08-28,27.18,27.18,27,27,31820,0
2017-08-29,27.04,27.1,26.97,27.03,29636,0
2017-08-30,27.11,27.11,26.9,26.9,25748,0
2017-08-31,26.9,26.97,26.85,26.93,31082,0
2017-09-01,26.91,27.11,26.9,27,21053,0
2017-09-05,27,27.08,26.94,27.0677,35334,0
2017-09-06,27.03,27.08,26.95,27.05,44254,0
2017-09-07,27.07,27.08,26.9501,27.07,38525,0
2017-09-08,26.97,27.032,26.88,26.89,25447,0
2017-09-11,26.94,27,26.919,26.93,35404,0
2017-09-12,26.98,27.05,26.93,27.05,21190,0
2017-09-13,27.04,27.05,26.91,26.91,45457,0
2017-09-14,26.89,26.9748,26.89,26.93,42360,0
2017-09-15,26.95,26.98,26.87,26.92,45558,0
2017-09-18,26.93,26.9475,26.84,26.87,27401,0
2017-09-19,26.87,26.98,26.87,26.95,32254,0
2017-09-20,26.89,27.02,26.881,27.01,29132,0
2017-09-21,26.98,27.09,26.98,27.05,24821,0
2017-09-22,27.07,27.1,27.0421,27.08,19732,0
2017-09-25,27.08,27.11,27.0492,27.06,42861,0
2017-09-26,27.12,27.15,27.0601,27.1184,23905,0
2017-09-27,27.06,27.18,27.054,27.13,54989,0
2017-09-28,27.07,27.18,27.05,27.11,48409,0
2017-09-29,27.15,27.25,27.0432,27.25,38412,0
2017-10-02,27.25,27.32,27.14,27.14,21636,0
2017-10-03,27.14,27.23,27.03,27.03,19774,0
2017-10-04,27,27.225,26.97,27.1,50379,0
2017-10-05,27.18,27.2291,27.07,27.08,22643,0
2017-10-06,27.1,27.1,26.72,26.77,42380,0
2017-10-09,26.87,26.95,26.6,26.8,59273,0
2017-10-10,26.83,26.99,26.83,26.89,23829,0
2017-10-11,26.91,27,26.82,26.94,83114,0
2017-10-12,26.98,27.2,26.89,27.16,33128,0
2017-10-13,27.09,27.23,27.06,27.23,133449,0
2017-10-16,27.13,27.29,27.13,27.2484,16096,0
2017-10-17,27.2,27.26,27.09,27.13,32238,0
2017-10-18,27.02,27.19,26.97,27.18,30928,0
2017-10-19,27.18,27.29,27.12,27.23,37684,0
2017-10-20,27.4,27.5,27.25,27.5,54412,0
2017-10-23,27.35,27.52,27.33,27.49,41168,0
2017-10-24,27.5,27.57,27.29,27.52,31723,0
2017-10-25,26.93,27.19,26.93,27.05,24531,0
2017-10-26,27.03,27.19,27.03,27.13,33142,0
2017-10-27,27.07,27.26,27.07,27.15,46728,0
2017-10-30,27.12,27.2,26.6,26.79,200194,0
2017-10-31,26.89,27.07,26.85,26.85,148864,0
2017-11-01,26.9,26.939,26.85,26.87,54232,0
2017-11-02,26.88,27,26.88,26.9601,39840,0
2017-11-03,27.06,27.06,26.91,27.05,22639,0
2017-11-06,26.95,27.09,26.9301,27.01,49799,0
2017-11-07,26.94,27.04,26.93,27.02,33088,0
2017-11-08,26.98,27.09,26.96,27.08,32807,0
2017-11-09,27.04,27.139,27.01,27.09,61249,0
2017-11-10,27.08,27.08,26.92,27.06,59622,0
