Date,Open,High,Low,Close,Volume,OpenInt
2013-01-28,22.055,22.055,21.838,21.917,491044,0
2013-01-29,21.917,21.917,21.787,21.847,436492,0
2013-01-30,21.847,21.847,21.804,21.847,540672,0
2013-01-31,21.875,21.875,21.771,21.804,388891,0
2013-02-01,21.804,21.823,21.771,21.771,320884,0
2013-02-04,21.804,21.814,21.726,21.752,558607,0
2013-02-05,21.762,21.847,21.762,21.777,484801,0
2013-02-06,21.804,21.823,21.777,21.777,279644,0
2013-02-07,21.804,21.823,21.771,21.804,320263,0
2013-02-08,21.823,21.823,21.777,21.823,235491,0
2013-02-11,21.823,21.823,21.762,21.787,158778,0
2013-02-12,21.814,21.943,21.804,21.875,195908,0
2013-02-13,21.847,21.89,21.83,21.847,254061,0
2013-02-14,21.83,21.875,21.823,21.847,147032,0
2013-02-15,21.847,21.875,21.814,21.865,255310,0
2013-02-19,21.882,21.908,21.865,21.875,213514,0
2013-02-20,21.89,21.978,21.882,21.978,359270,0
2013-02-21,21.96,21.978,21.89,21.935,216430,0
2013-02-22,21.935,21.978,21.917,21.96,151420,0
2013-02-25,21.978,22.046,21.969,21.995,250560,0
2013-02-26,21.986,22.03,21.96,21.995,158546,0
2013-02-27,22.021,22.021,21.95,21.986,146389,0
2013-02-28,22.011,22.011,21.917,22.002,164171,0
2013-03-01,21.995,22.046,21.943,22.021,37290,0
2013-03-04,22.038,22.055,22.002,22.046,116472,0
2013-03-05,22.046,22.072,22.021,22.063,294194,0
2013-03-06,22.124,22.143,22.021,22.143,193955,0
2013-03-07,22.115,22.151,22.063,22.151,128791,0
2013-03-08,22.194,22.219,22.124,22.185,100579,0
2013-03-11,22.203,22.229,22.115,22.194,156207,0
2013-03-12,22.246,22.246,22.115,22.158,234694,0
2013-03-13,22.176,22.194,22.143,22.168,102514,0
2013-03-14,22.176,22.254,22.143,22.237,86060,0
2013-03-15,22.194,22.254,22.176,22.194,73837,0
2013-03-18,22.237,22.28,22.194,22.262,146172,0
2013-03-19,22.262,22.271,22.185,22.254,130046,0
2013-03-20,22.219,22.271,22.219,22.262,124574,0
2013-03-21,22.28,22.323,22.219,22.271,115227,0
2013-03-22,22.306,22.306,22.219,22.289,97966,0
2013-03-25,22.28,22.401,22.271,22.366,165041,0
2013-03-26,22.393,22.531,22.332,22.487,141520,0
2013-03-27,22.497,22.791,22.426,22.652,269093,0
2013-03-28,22.643,22.731,22.463,22.539,153047,0
2013-04-01,22.6,22.6,22.47,22.522,275774,0
2013-04-02,22.567,22.573,22.497,22.506,114903,0
2013-04-03,22.548,22.567,22.506,22.548,82718,0
2013-04-04,22.681,22.77,22.628,22.689,128488,0
2013-04-05,22.681,22.742,22.664,22.734,94469,0
2013-04-08,22.796,22.804,22.689,22.734,96492,0
2013-04-09,22.717,22.804,22.717,22.76,108317,0
2013-04-10,22.804,22.813,22.734,22.796,118965,0
2013-04-11,22.822,22.883,22.813,22.866,84818,0
2013-04-12,22.866,22.883,22.839,22.857,40999,0
2013-04-15,22.849,22.866,22.778,22.786,169736,0
2013-04-16,22.849,22.971,22.813,22.936,257134,0
2013-04-17,22.954,22.971,22.901,22.954,94025,0
2013-04-18,22.971,23.06,22.928,22.964,117767,0
2013-04-19,22.964,23.14,22.918,23.122,391693,0
2013-04-22,22.98,23.421,22.936,23.376,79652,0
2013-04-23,23.289,23.315,23.078,23.315,75518,0
2013-04-24,23.237,23.244,23.112,23.227,44416,0
2013-04-25,23.112,23.218,23.112,23.175,33810,0
2013-04-26,23.184,23.209,23.112,23.209,53859,0
2013-04-29,23.209,23.289,23.192,23.28,68769,0
2013-04-30,23.28,23.421,23.244,23.333,160337,0
2013-05-01,23.333,23.623,23.315,23.553,440567,0
2013-05-02,23.544,23.553,23.429,23.553,319889,0
2013-05-03,23.474,23.544,23.35,23.474,33429,0
2013-05-06,23.553,23.553,23.376,23.376,74076,0
2013-05-07,23.376,23.588,23.244,23.588,87623,0
2013-05-08,23.465,23.641,23.465,23.632,119946,0
2013-05-09,23.614,23.614,23.412,23.57,111694,0
2013-05-10,23.544,23.596,23.465,23.535,95987,0
2013-05-13,23.544,23.544,23.448,23.509,51255,0
2013-05-14,23.517,23.535,23.35,23.35,65777,0
2013-05-15,23.342,23.35,22.945,23.094,119023,0
2013-05-16,23.147,23.315,23.147,23.209,24197,0
2013-05-17,23.28,23.342,23.262,23.323,26362,0
2013-05-20,23.333,23.385,23.333,23.333,34226,0
2013-05-21,23.385,23.395,23.244,23.323,31313,0
2013-05-22,23.315,23.491,23.289,23.429,91554,0
2013-05-23,23.421,23.421,23.244,23.421,37107,0
2013-05-24,23.385,23.632,23.333,23.456,25612,0
2013-05-28,23.5,23.632,23.421,23.429,41858,0
2013-05-29,23.474,23.474,22.717,23.025,110993,0
2013-05-30,23.244,23.244,23.025,23.103,47558,0
2013-05-31,22.954,23.069,22.77,22.936,74143,0
2013-06-03,22.98,22.98,22.487,22.698,70309,0
2013-06-04,22.76,22.875,22.628,22.875,206338,0
2013-06-05,22.76,22.875,22.522,22.786,79251,0
2013-06-06,22.778,22.911,22.506,22.911,86996,0
2013-06-07,22.936,22.98,22.822,22.883,60193,0
2013-06-10,22.857,22.945,22.849,22.875,77031,0
2013-06-11,22.849,22.849,22.559,22.559,132514,0
2013-06-12,22.726,22.726,21.88,21.986,149647,0
2013-06-13,21.88,22.144,21.835,22.136,374716,0
2013-06-14,22.206,22.338,21.994,22.17,173868,0
2013-06-17,22.319,22.416,22.197,22.241,60110,0
2013-06-18,22.251,22.621,22.188,22.621,76476,0
2013-06-19,22.584,22.611,22.197,22.303,47750,0
2013-06-20,22.144,22.232,21.88,22.206,117091,0
2013-06-21,22.179,22.813,22.179,22.409,65210,0
2013-06-24,22.266,22.266,21.571,22.136,97220,0
2013-06-25,22.144,22.319,21.862,22.319,65444,0
2013-06-26,22.319,22.559,22.266,22.453,64307,0
2013-06-27,22.531,22.778,22.462,22.478,21037,0
2013-06-28,23.761,24.114,23.742,24.114,31923,0
2013-07-01,22.681,22.796,22.549,22.681,15201,0
2013-07-02,22.822,22.831,22.592,22.804,59032,0
2013-07-03,22.77,22.984,22.634,22.814,18204,0
2013-07-05,22.653,22.814,22.411,22.571,39539,0
2013-07-08,22.518,22.564,22.33,22.411,67382,0
2013-07-09,22.411,22.501,22.357,22.473,78374,0
2013-07-10,22.482,22.626,22.482,22.564,76069,0
2013-07-11,22.653,22.76,22.599,22.634,46665,0
2013-07-12,22.662,22.824,22.662,22.697,31233,0
2013-07-15,22.968,22.968,22.634,22.634,53993,0
2013-07-16,22.679,22.726,22.511,22.726,31136,0
2013-07-17,22.716,22.814,22.643,22.726,31466,0
2013-07-18,22.679,22.787,22.653,22.726,33365,0
2013-07-19,22.751,22.751,22.545,22.618,43086,0
2013-07-22,22.733,22.733,22.545,22.589,46141,0
2013-07-23,22.571,22.716,22.511,22.511,56244,0
2013-07-24,22.535,22.634,22.457,22.634,42084,0
2013-07-25,22.589,22.608,22.473,22.545,35195,0
2013-07-26,22.589,22.618,22.457,22.518,57625,0
2013-07-29,22.518,22.618,22.447,22.618,30282,0
2013-07-30,22.626,22.634,22.511,22.626,40395,0
2013-07-31,22.545,22.832,22.411,22.679,59133,0
2013-08-01,22.679,22.726,22.428,22.564,34844,0
2013-08-02,22.599,22.634,22.482,22.527,15667,0
2013-08-05,22.501,22.618,22.457,22.501,41704,0
2013-08-06,22.511,22.564,22.419,22.501,62730,0
2013-08-07,22.511,22.599,22.501,22.511,26108,0
2013-08-08,22.589,22.589,22.501,22.501,21669,0
2013-08-09,22.518,22.564,22.501,22.501,28091,0
2013-08-12,22.511,22.589,22.511,22.555,13796,0
2013-08-13,22.518,22.518,22.304,22.348,50973,0
2013-08-14,22.457,22.457,22.32,22.33,23163,0
2013-08-15,22.25,22.32,21.99,22.312,41429,0
2013-08-16,22.276,22.32,21.874,22.259,32727,0
2013-08-19,22.079,22.079,21.183,21.281,101701,0
2013-08-20,21.497,21.542,21.147,21.426,70414,0
2013-08-21,21.433,21.864,21.281,21.604,51223,0
2013-08-22,21.783,21.855,21.604,21.801,20463,0
2013-08-23,21.828,22.231,21.828,21.836,33031,0
2013-08-26,21.882,22.089,21.882,21.999,40360,0
2013-08-27,21.981,21.99,21.693,21.981,35478,0
2013-08-28,21.936,22.052,21.783,22.052,36343,0
2013-08-29,22.016,22.187,21.899,22.187,33837,0
2013-08-30,22.95,23.062,22.885,22.969,15277,0
2013-09-03,22.143,22.143,21.738,21.936,19715,0
2013-09-04,21.999,22.105,21.972,22.098,29167,0
2013-09-05,22.105,22.105,21.792,21.801,29028,0
2013-09-06,22.026,22.052,21.874,21.999,40782,0
2013-09-09,21.962,22.133,21.962,22.133,30295,0
2013-09-10,22.115,22.143,22.016,22.124,36914,0
2013-09-11,22.133,22.133,21.962,22.07,16106,0
2013-09-12,22.006,22.006,21.783,21.855,35403,0
2013-09-13,21.846,21.945,21.631,21.89,45987,0
2013-09-16,21.953,22.169,21.936,22.079,75952,0
2013-09-17,22.07,22.169,21.99,22.133,32281,0
2013-09-18,22.089,22.348,22.089,22.267,40262,0
2013-09-19,22.25,22.419,22.25,22.267,61970,0
2013-09-20,22.25,22.312,22.187,22.222,22912,0
2013-09-23,22.231,22.348,22.089,22.32,18234,0
2013-09-24,22.267,22.411,22.105,22.304,37181,0
2013-09-25,22.33,22.457,22.294,22.32,29539,0
2013-09-26,22.213,22.393,22.205,22.348,13377,0
2013-09-27,22.365,22.402,22.231,22.365,28209,0
2013-09-30,23.174,23.276,23.099,23.276,16338,0
2013-10-01,22.393,22.457,22.286,22.294,31156,0
2013-10-02,22.365,22.411,22.241,22.365,10006,0
2013-10-03,22.411,22.411,22.294,22.33,37651,0
2013-10-04,22.477,22.495,22.321,22.495,18746,0
2013-10-07,22.441,22.532,22.376,22.495,17391,0
2013-10-08,22.532,22.532,22.341,22.341,16078,0
2013-10-09,22.349,22.358,22.24,22.258,9122,0
2013-10-10,22.386,22.413,22.211,22.25,38864,0
2013-10-11,22.376,22.376,22.23,22.24,24186,0
2013-10-14,22.258,22.286,22.03,22.057,49201,0
2013-10-15,22.12,22.12,21.875,21.883,28204,0
2013-10-16,21.92,22.103,21.911,21.93,32211,0
2013-10-17,21.965,22.057,21.92,22.03,38676,0
2013-10-18,21.947,22.085,21.837,21.837,92087,0
2013-10-21,21.975,22.002,21.892,21.985,27043,0
2013-10-22,22.03,22.204,22.03,22.175,30938,0
2013-10-23,22.166,22.413,22.094,22.376,35002,0
2013-10-24,22.413,22.413,22.185,22.349,22638,0
2013-10-25,22.341,22.605,22.23,22.413,32518,0
2013-10-28,22.321,22.514,22.24,22.376,20628,0
2013-10-29,22.295,22.686,22.295,22.577,54901,0
2013-10-30,22.742,22.742,22.587,22.686,32745,0
2013-10-31,23.108,23.118,23.025,23.081,23200,0
2013-11-01,22.641,22.641,22.358,22.431,16084,0
2013-11-04,22.467,22.467,22.341,22.431,20900,0
2013-11-05,22.486,22.486,22.221,22.367,44034,0
2013-11-06,22.358,22.386,22.295,22.312,37891,0
2013-11-07,22.321,22.331,22.266,22.331,25559,0
2013-11-08,22.304,22.331,22.195,22.295,20127,0
2013-11-11,22.286,22.404,22.24,22.25,17186,0
2013-11-12,22.24,22.276,22.149,22.195,15098,0
2013-11-13,22.157,22.195,22.002,22.02,39943,0
2013-11-14,22.13,22.13,21.875,21.92,55392,0
2013-11-15,21.92,21.92,21.801,21.828,30315,0
2013-11-18,21.956,21.956,21.856,21.901,44474,0
2013-11-19,21.947,21.947,21.782,21.811,23150,0
2013-11-20,21.837,21.901,21.673,21.701,45207,0
2013-11-21,21.718,21.737,21.601,21.682,32354,0
2013-11-22,21.718,21.883,21.628,21.782,150611,0
2013-11-25,21.837,21.866,21.637,21.646,33026,0
2013-11-26,21.692,21.756,21.692,21.737,25704,0
2013-11-27,21.746,21.756,21.656,21.711,18055,0
2013-11-29,22.112,22.15,22.094,22.121,3775,0
2013-12-02,21.727,21.737,21.656,21.664,48603,0
2013-12-03,22.121,22.158,21.936,21.991,68954,0
2013-12-04,21.927,21.963,21.815,21.851,35546,0
2013-12-05,21.786,21.851,21.489,21.582,53692,0
2013-12-06,21.189,21.217,21.071,21.144,46588,0
2013-12-09,21.189,21.262,21.089,21.144,62754,0
2013-12-10,21.189,21.207,21.016,21.125,72707,0
2013-12-11,21.107,21.107,20.696,20.823,65027,0
2013-12-12,20.678,20.898,20.614,20.843,98538,0
2013-12-13,20.823,20.898,20.696,20.768,69906,0
2013-12-16,20.813,20.833,20.659,20.659,130969,0
2013-12-17,21.098,21.353,20.916,21.217,284814,0
2013-12-18,21.189,21.373,21.062,21.281,89261,0
2013-12-19,21.693,21.991,21.61,21.851,95318,0
2013-12-20,21.805,22.009,21.749,21.832,55677,0
2013-12-23,21.861,22.065,21.842,22.065,55876,0
2013-12-24,22.009,22.075,21.963,22.065,28698,0
2013-12-26,22.085,22.094,21.88,21.917,46028,0
2013-12-27,21.888,21.927,21.516,21.88,75845,0
2013-12-30,21.805,22.252,21.805,22.252,73274,0
2013-12-31,22.243,22.466,22.187,22.438,49653,0
2014-01-02,22.428,22.577,22.428,22.504,42609,0
2014-01-03,22.54,22.672,22.531,22.56,46255,0
2014-01-06,22.261,22.419,22.112,22.372,77697,0
2014-01-07,22.355,22.672,22.345,22.419,65574,0
2014-01-08,22.419,22.727,22.419,22.624,50295,0
2014-01-09,22.718,22.718,22.466,22.624,47950,0
2014-01-10,22.624,22.764,22.531,22.606,22576,0
2014-01-13,22.624,22.857,22.577,22.764,65359,0
2014-01-14,22.857,22.997,22.736,22.81,56592,0
2014-01-15,22.857,22.857,22.587,22.652,43141,0
2014-01-16,22.652,22.978,22.643,22.81,46980,0
2014-01-17,22.82,23.043,22.672,22.672,54820,0
2014-01-21,22.783,22.941,22.774,22.857,56693,0
2014-01-22,22.857,22.913,22.54,22.857,40409,0
2014-01-23,22.913,23.081,22.857,23.006,97073,0
2014-01-24,22.997,23.034,22.904,22.96,46018,0
2014-01-27,22.913,23.034,22.81,22.876,53068,0
2014-01-28,22.922,22.978,22.866,22.904,115019,0
2014-01-29,22.96,23.072,22.857,22.904,75593,0
2014-01-30,22.987,22.997,22.866,22.885,91394,0
2014-01-31,22.922,22.96,22.876,22.885,251125,0
2014-02-03,22.932,22.941,22.866,22.904,127164,0
2014-02-04,22.95,22.95,22.83,22.885,176518,0
2014-02-05,22.857,22.941,22.838,22.941,54531,0
2014-02-06,22.95,23.034,22.95,22.969,24455,0
2014-02-07,22.987,23.025,22.866,23.025,54957,0
2014-02-10,22.978,23.081,22.885,22.96,40440,0
2014-02-11,22.997,23.025,22.894,23.025,52917,0
2014-02-12,23.043,23.043,22.885,22.987,50995,0
2014-02-13,22.987,23.22,22.978,23.201,35715,0
2014-02-14,23.22,23.276,23.164,23.276,41815,0
2014-02-18,23.201,23.425,23.201,23.425,37203,0
2014-02-19,23.509,23.593,23.369,23.378,63169,0
2014-02-20,23.406,23.416,23.184,23.313,35150,0
2014-02-21,23.444,23.444,23.266,23.36,26430,0
2014-02-24,23.462,23.462,23.276,23.332,17504,0
2014-02-25,23.35,23.398,23.295,23.342,31137,0
2014-02-26,23.295,23.546,23.295,23.378,32156,0
2014-02-27,23.378,23.555,23.378,23.398,46476,0
2014-02-28,23.5,23.509,23.388,23.416,40697,0
2014-03-03,23.398,23.462,23.369,23.416,24498,0
2014-03-04,23.518,23.555,23.398,23.49,53856,0
2014-03-05,23.537,23.583,23.509,23.583,25491,0
2014-03-06,23.574,23.602,23.481,23.518,20557,0
2014-03-07,23.509,23.63,23.509,23.565,20049,0
2014-03-10,23.518,23.63,23.509,23.518,40981,0
2014-03-11,23.574,23.667,23.528,23.667,27251,0
2014-03-12,23.555,23.676,23.555,23.63,25931,0
2014-03-13,23.649,23.723,23.611,23.723,20376,0
2014-03-14,23.611,23.667,23.546,23.667,51114,0
2014-03-17,23.657,23.667,23.574,23.593,48609,0
2014-03-18,23.593,23.835,23.593,23.835,48873,0
2014-03-19,23.742,24.142,23.657,23.742,38589,0
2014-03-20,23.649,23.816,23.649,23.695,16780,0
2014-03-21,23.649,23.909,23.649,23.835,13343,0
2014-03-24,23.779,23.872,23.686,23.732,20961,0
2014-03-25,23.779,23.974,23.723,23.974,92634,0
2014-03-26,23.9,23.974,23.713,23.788,30825,0
2014-03-27,23.732,23.807,23.713,23.742,26231,0
2014-03-28,23.742,23.816,23.546,23.667,26429,0
2014-03-31,23.695,23.974,23.583,23.974,18522,0
2014-04-01,23.955,24.106,23.863,23.9,54866,0
2014-04-02,23.844,23.974,23.676,23.788,86701,0
2014-04-03,23.797,23.881,23.797,23.835,27784,0
2014-04-04,23.997,24.167,23.921,23.988,88302,0
2014-04-07,24.045,24.119,23.968,23.997,40918,0
2014-04-08,24.006,24.025,23.797,23.845,92096,0
2014-04-09,23.741,23.893,23.731,23.893,174765,0
2014-04-10,23.921,23.949,23.731,23.75,80148,0
2014-04-11,23.703,23.779,23.675,23.75,51963,0
2014-04-14,23.76,23.836,23.627,23.731,73901,0
2014-04-15,23.836,23.94,23.722,23.893,73353,0
2014-04-16,23.931,23.94,23.845,23.893,88788,0
2014-04-17,23.845,24.062,23.807,23.807,202454,0
2014-04-21,23.826,23.949,23.741,23.845,87048,0
2014-04-22,23.826,23.958,23.779,23.845,71386,0
2014-04-23,23.854,23.883,23.779,23.797,69011,0
2014-04-24,23.807,23.911,23.779,23.902,63383,0
2014-04-25,23.902,23.94,23.874,23.874,33283,0
2014-04-28,23.931,24.015,23.911,23.931,93393,0
2014-04-29,23.931,23.968,23.893,23.949,88837,0
2014-04-30,23.94,24.035,23.931,24.035,97545,0
2014-05-01,24.006,24.054,23.978,24.025,51144,0
2014-05-02,24.054,24.054,24.006,24.006,22497,0
2014-05-05,24.006,24.035,23.949,23.978,65405,0
2014-05-06,23.968,24.006,23.921,23.921,113753,0
2014-05-07,23.94,24.035,23.931,24.025,61132,0
2014-05-08,23.968,24.035,23.968,24.015,26401,0
2014-05-09,23.958,24.025,23.958,23.988,27248,0
2014-05-12,24.025,24.045,23.988,23.988,54592,0
2014-05-13,23.978,24.025,23.902,23.94,91068,0
2014-05-14,23.94,24.015,23.94,23.997,90316,0
2014-05-15,23.949,23.988,23.911,23.988,168915,0
2014-05-16,23.978,24.082,23.968,24.054,29889,0
2014-05-19,24.082,24.186,24.054,24.149,69688,0
2014-05-20,24.196,24.223,24.159,24.206,46915,0
2014-05-21,24.206,24.216,24.092,24.159,37420,0
2014-05-22,24.167,24.196,24.129,24.176,55114,0
2014-05-23,24.167,24.167,23.968,23.997,26868,0
2014-05-27,24.045,24.186,24.015,24.186,24670,0
2014-05-28,24.139,24.216,24.11,24.159,18254,0
2014-05-29,24.159,24.347,24.159,24.347,42726,0
2014-05-30,24.394,24.394,24.273,24.273,25493,0
2014-06-02,24.31,24.385,24.233,24.263,30511,0
2014-06-03,24.273,24.357,24.176,24.216,35156,0
2014-06-04,24.216,24.216,23.921,24.062,69239,0
2014-06-05,23.978,24.273,23.978,24.139,52733,0
2014-06-06,24.176,24.216,24.11,24.129,31626,0
2014-06-09,24.149,24.159,24.072,24.119,8274,0
2014-06-10,24.176,24.263,24.102,24.167,57800,0
2014-06-11,24.129,24.243,24.129,24.196,71900,0
2014-06-12,24.159,24.243,24.159,24.176,21874,0
2014-06-13,24.196,24.233,24.129,24.176,36346,0
2014-06-16,24.233,24.233,24.139,24.186,29318,0
2014-06-17,24.167,24.31,24.129,24.28,340879,0
2014-06-18,24.233,24.357,24.186,24.357,40058,0
2014-06-19,24.3,24.424,24.253,24.329,33867,0
2014-06-20,24.461,24.481,24.367,24.481,24891,0
2014-06-23,24.461,24.49,24.347,24.461,352174,0
2014-06-24,24.414,24.565,24.414,24.565,7875,0
2014-06-25,24.565,24.603,24.442,24.508,14870,0
2014-06-26,24.471,24.546,24.3,24.337,103860,0
2014-06-27,24.367,24.689,24.337,24.689,77050,0
2014-06-30,24.556,24.803,24.508,24.764,56610,0
2014-07-01,24.708,24.793,24.565,24.575,30558,0
2014-07-02,24.595,24.651,24.565,24.565,28899,0
2014-07-03,24.663,24.789,24.566,24.654,33597,0
2014-07-07,24.711,24.711,24.596,24.711,15199,0
2014-07-08,24.692,24.924,24.692,24.914,33838,0
2014-07-09,24.895,24.972,24.769,24.905,27811,0
2014-07-10,24.933,25.001,24.808,24.856,63648,0
2014-07-11,24.991,25.078,24.837,24.981,32980,0
2014-07-14,24.991,25.001,24.76,24.76,31925,0
2014-07-15,24.808,24.895,24.769,24.866,29799,0
2014-07-16,24.905,24.953,24.847,24.856,31076,0
2014-07-17,24.856,24.885,24.615,24.654,24661,0
2014-07-18,24.644,24.933,24.624,24.933,24584,0
2014-07-21,24.866,24.905,24.866,24.895,12174,0
2014-07-22,24.914,24.943,24.827,24.827,5265,0
2014-07-23,24.875,24.905,24.827,24.847,31203,0
2014-07-24,24.856,24.885,24.798,24.847,29886,0
2014-07-25,24.74,24.866,24.682,24.779,34553,0
2014-07-28,24.789,24.981,24.769,24.933,79491,0
2014-07-29,24.933,24.981,24.827,24.914,36164,0
2014-07-30,24.895,25.001,24.847,24.905,22386,0
2014-07-31,24.75,24.808,24.624,24.711,22548,0
2014-08-01,24.692,24.847,24.566,24.605,26435,0
2014-08-04,24.596,24.624,24.441,24.508,47419,0
2014-08-05,24.48,24.566,24.412,24.518,26845,0
2014-08-06,24.354,24.779,24.326,24.49,40849,0
2014-08-07,24.566,24.76,24.566,24.702,24178,0
2014-08-08,24.644,24.817,24.624,24.624,11501,0
2014-08-11,24.624,24.789,24.624,24.75,9368,0
2014-08-12,24.856,24.856,24.634,24.663,19960,0
2014-08-13,24.711,24.808,24.663,24.769,31975,0
2014-08-14,24.721,24.856,24.634,24.663,43693,0
2014-08-15,24.721,24.74,24.557,24.596,21542,0
2014-08-18,24.654,24.702,24.586,24.673,19345,0
2014-08-19,24.711,24.74,24.682,24.74,23587,0
2014-08-20,24.721,24.75,24.654,24.75,17472,0
2014-08-21,24.711,24.74,24.624,24.634,19861,0
2014-08-22,24.644,24.644,24.566,24.576,20807,0
2014-08-25,24.596,24.692,24.596,24.663,31063,0
2014-08-26,24.74,24.798,24.682,24.789,19137,0
2014-08-27,24.808,24.827,24.74,24.798,13068,0
2014-08-28,24.808,25.02,24.769,24.914,60348,0
2014-08-29,24.972,25.001,24.866,24.943,23388,0
2014-09-02,24.991,24.991,24.856,24.905,24252,0
2014-09-03,24.905,24.943,24.827,24.933,12000,0
2014-09-04,24.905,24.905,24.76,24.769,24971,0
2014-09-05,24.76,24.856,24.615,24.769,29113,0
2014-09-08,24.644,24.866,24.644,24.654,34279,0
2014-09-09,24.75,24.75,24.615,24.624,7127,0
2014-09-10,24.615,24.692,24.441,24.547,26340,0
2014-09-11,24.49,24.654,24.49,24.538,18923,0
2014-09-12,24.508,24.605,24.49,24.547,15716,0
2014-09-15,24.47,24.547,24.392,24.441,24651,0
2014-09-16,24.45,24.547,24.286,24.518,58855,0
2014-09-17,24.528,24.711,24.518,24.702,18974,0
2014-09-18,24.702,24.779,24.586,24.654,16608,0
2014-09-19,24.654,24.721,24.654,24.663,19900,0
2014-09-22,24.634,24.798,24.566,24.634,34025,0
2014-09-23,24.692,24.837,24.586,24.808,20442,0
2014-09-24,24.779,24.779,24.634,24.711,39225,0
2014-09-25,24.663,24.798,24.576,24.779,30151,0
2014-09-26,24.789,24.895,24.654,24.895,22654,0
2014-09-29,24.75,25.001,24.711,24.981,26242,0
2014-09-30,24.905,24.924,24.769,24.924,27070,0
2014-10-01,24.866,24.991,24.856,24.943,36607,0
2014-10-02,24.943,25.001,24.905,25.001,24574,0
2014-10-03,24.991,25.136,24.991,25.059,61426,0
2014-10-06,25.04,25.207,24.922,25.197,40048,0
2014-10-07,25.197,25.364,25.197,25.296,37228,0
2014-10-08,25.345,25.404,25.256,25.404,45604,0
2014-10-09,25.394,25.453,25.188,25.217,16482,0
2014-10-10,25.237,25.286,25.188,25.188,7331,0
2014-10-13,25.188,25.246,25.188,25.217,4009,0
2014-10-14,25.168,25.256,24.922,25.079,35912,0
2014-10-15,24.981,25.06,24.844,24.991,38970,0
2014-10-16,24.794,25.286,24.794,25.158,33189,0
2014-10-17,25.227,25.227,24.834,24.863,121895,0
2014-10-20,24.952,25.109,24.824,25.109,35469,0
2014-10-21,25.158,25.256,25.07,25.079,26054,0
2014-10-22,25.079,25.266,25.079,25.227,27708,0
2014-10-23,25.237,25.237,25.079,25.227,28752,0
2014-10-24,25.207,25.305,25.158,25.305,12104,0
2014-10-27,25.305,25.453,25.276,25.423,43352,0
2014-10-28,25.404,25.581,25.355,25.502,48215,0
2014-10-29,25.541,25.541,25.256,25.335,16392,0
2014-10-30,25.335,25.492,25.237,25.276,13307,0
2014-10-31,25.325,25.64,25.325,25.551,91691,0
2014-11-03,25.551,25.787,25.541,25.699,17714,0
2014-11-04,25.649,25.934,25.649,25.826,29661,0
2014-11-05,25.934,25.964,25.728,25.885,17217,0
2014-11-06,25.836,25.984,25.826,25.944,22535,0
2014-11-07,25.905,26.111,25.905,25.925,19793,0
2014-11-10,26.082,26.082,25.689,25.915,20296,0
2014-11-11,25.787,25.905,25.767,25.826,12942,0
2014-11-12,25.826,26.043,25.807,25.944,18230,0
2014-11-13,25.964,26.003,25.846,25.925,26980,0
2014-11-14,25.895,25.895,25.482,25.748,22119,0
2014-11-17,25.826,25.895,25.63,25.856,56863,0
2014-11-18,25.915,25.993,25.816,25.816,25255,0
2014-11-19,25.974,25.974,25.649,25.699,25812,0
2014-11-20,25.925,25.964,25.384,25.787,31418,0
2014-11-21,25.875,25.875,25.689,25.797,11564,0
2014-11-24,25.826,25.846,25.551,25.62,29129,0
2014-11-25,25.581,25.708,25.561,25.649,23097,0
2014-11-26,25.767,25.826,25.551,25.807,19909,0
2014-11-28,25.758,25.885,25.758,25.797,4594,0
2014-12-01,25.679,25.797,25.374,25.61,20152,0
2014-12-02,25.561,25.6,25.414,25.551,34161,0
2014-12-03,25.62,25.64,25.394,25.404,12769,0
2014-12-04,25.394,25.541,25.217,25.325,40417,0
2014-12-05,25.345,25.502,25.178,25.256,11155,0
2014-12-08,25.335,25.551,25.335,25.473,13206,0
2014-12-09,25.453,25.758,25.335,25.669,14601,0
2014-12-10,25.59,25.738,25.59,25.61,11538,0
2014-12-11,25.649,25.728,25.482,25.482,10658,0
2014-12-12,25.423,25.492,25.266,25.276,12138,0
2014-12-15,25.325,25.473,25.07,25.089,30275,0
2014-12-16,25.315,25.394,25.109,25.158,27435,0
2014-12-17,25.158,25.6,25.119,25.59,20099,0
2014-12-18,25.502,25.895,25.325,25.748,47584,0
2014-12-19,25.699,25.816,25.62,25.669,30354,0
2014-12-22,25.826,25.836,25.679,25.797,12620,0
2014-12-23,25.807,25.846,25.482,25.846,13601,0
2014-12-24,25.669,25.689,25.522,25.64,10822,0
2014-12-26,25.59,25.846,25.522,25.767,6383,0
2014-12-29,25.62,25.984,25.61,25.895,24638,0
2014-12-30,25.836,26.131,25.836,26.092,31052,0
2014-12-31,26.033,26.219,26.023,26.2,31330,0
2015-01-02,26.308,26.337,26.141,26.298,28510,0
2015-01-05,26.337,26.347,25.895,26.239,49205,0
2015-01-06,26.24,26.34,25.93,26.13,39996,0
2015-01-07,26.2,26.25,26.1,26.18,24718,0
2015-01-08,26.17,26.43,26.17,26.35,23192,0
2015-01-09,26.32,26.52,26.27,26.3,20653,0
2015-01-12,26.29,26.34,26.11,26.17,24161,0
2015-01-13,26.26,26.29,26.11,26.29,18739,0
2015-01-14,26.32,26.38,26.05,26.06,19529,0
2015-01-15,26.17,26.32,25.77,26.31,41187,0
2015-01-16,26.31,26.63,26.28,26.63,30899,0
2015-01-20,26.61,26.61,26.17,26.18,25042,0
2015-01-21,26.14,26.46,26.14,26.28,21620,0
2015-01-22,26.22,26.4,26.14,26.4,18652,0
2015-01-23,26.39,26.49,26.35,26.35,18476,0
2015-01-26,26.3,26.6,26.3,26.56,12331,0
2015-01-27,26.59,26.74,26.51,26.6,30421,0
2015-01-28,26.6,26.76,26.41,26.73,28043,0
2015-01-29,26.65,26.74,26.6,26.66,14333,0
2015-01-30,26.72,26.79,26.7,26.7,23706,0
2015-02-02,26.76,26.88,26.76,26.87,31336,0
2015-02-03,26.87,26.97,26.84,26.87,23052,0
2015-02-04,26.87,26.94,26.82,26.83,15548,0
2015-02-05,26.83,26.97,26.83,26.96,26703,0
2015-02-06,26.9,26.95,26.64,26.65,36362,0
2015-02-09,26.66,26.82,26.65,26.7,6437,0
2015-02-10,26.69,26.74,26.45,26.56,24446,0
2015-02-11,26.61,26.82,26.61,26.71,15095,0
2015-02-12,26.79,26.85,26.73,26.83,13913,0
2015-02-13,26.8,26.95,26.7,26.9,14403,0
2015-02-17,26.87,26.89,26.76,26.78,12501,0
2015-02-18,26.74,26.89,26.54,26.84,20029,0
2015-02-19,26.83,26.85,26.64,26.72,27607,0
2015-02-20,26.76,26.82,26.68,26.76,15861,0
2015-02-23,26.73,26.77,26.66,26.71,18610,0
2015-02-24,26.65,26.71,26.65,26.68,15544,0
2015-02-25,26.64,26.64,26.54,26.61,29397,0
2015-02-26,26.63,26.75,26.6,26.7,31349,0
2015-02-27,26.7,26.88,26.69,26.82,30141,0
2015-03-02,26.811,26.88,26.63,26.86,21733,0
2015-03-03,26.8,26.92,26.78,26.91,52149,0
2015-03-04,26.88,26.95,26.64,26.79,42939,0
2015-03-05,26.67,26.84,26.67,26.8,13839,0
2015-03-06,26.72,26.72,26.22,26.4,13743,0
2015-03-09,26.4,26.44,26.15,26.19,25028,0
2015-03-10,26.31,26.73,26.3,26.7,27905,0
2015-03-11,26.75,26.75,26.55,26.64,28416,0
2015-03-12,26.61,26.85,26.61,26.73,27692,0
2015-03-13,26.7,26.78,26.44,26.68,14398,0
2015-03-16,26.62,26.76,26.58,26.59,8937,0
2015-03-17,26.63,26.64,26.5,26.5,12846,0
2015-03-18,26.61,26.85,26.61,26.8,21426,0
2015-03-19,26.817,26.863,26.711,26.78,10483,0
2015-03-20,26.76,26.98,26.76,26.97,15035,0
2015-03-23,26.86,26.95,26.86,26.95,10628,0
2015-03-24,26.9,27,26.819,26.99,49578,0
2015-03-25,26.96,27,26.83,26.83,25912,0
2015-03-26,26.88,26.88,26.63,26.71,17803,0
2015-03-27,26.69,26.92,26.69,26.8,12836,0
2015-03-30,26.89,26.92,26.65,26.86,37085,0
2015-03-31,26.76,26.87,26.72,26.8,13997,0
2015-04-01,26.85,26.92,26.72,26.83,27689,0
2015-04-02,26.8,26.93,26.8,26.93,31779,0
2015-04-06,26.5,26.7,26.41,26.53,21168,0
2015-04-07,26.54,26.54,26.29,26.44,36134,0
2015-04-08,26.48,26.48,26.15,26.25,75287,0
2015-04-09,26.24,26.39,26.18,26.22,40971,0
2015-04-10,26.26,26.26,26.11,26.23,23331,0
2015-04-13,26.17,26.24,25.88,25.97,91516,0
2015-04-14,25.97,26.11,25.88,26.06,113515,0
2015-04-15,26.15,26.26,26.08,26.16,142228,0
2015-04-16,26.18,26.24,26.02,26.09,62710,0
2015-04-17,26.06,26.13,25.94,26.12,136301,0
2015-04-20,26.1,26.16,26.01,26.01,34970,0
2015-04-21,26.03,26.18,26.03,26.05,127735,0
2015-04-22,26.1,26.11,25.92,25.92,84370,0
2015-04-23,26,26.04,25.98,26.03,44792,0
2015-04-24,26.01,26.1,26.01,26.07,42523,0
2015-04-27,26.15,26.15,26.08,26.12,57794,0
2015-04-28,26.14,26.19,26.08,26.12,32911,0
2015-04-29,26.05,26.05,25.97,25.99,42780,0
2015-04-30,25.97,25.98,25.8,25.98,39307,0
2015-05-01,26,26,25.48,25.53,287572,0
2015-05-04,25.68,25.73,25.63,25.65,57135,0
2015-05-05,25.67,25.67,25.48,25.52,61011,0
2015-05-06,25.55,25.55,25.08,25.15,98714,0
2015-05-07,25.25,25.5,25.24,25.5,67742,0
2015-05-08,25.61,25.75,25.6,25.75,71891,0
2015-05-11,25.71,25.71,25.35,25.49,60004,0
2015-05-12,25.31,25.76,25.27,25.76,39039,0
2015-05-13,25.8,25.92,25.64,25.8,71387,0
2015-05-14,25.74,26.07,25.74,25.9,55300,0
2015-05-15,25.94,26.08,25.919,25.99,50170,0
2015-05-18,26.04,26.05,25.77,26.002,41746,0
2015-05-19,25.97,25.97,25.67,25.91,32754,0
2015-05-20,26,26.169,25.81,26.06,29619,0
2015-05-21,26.08,26.3,26,26.23,89879,0
2015-05-22,26.23,26.33,26.15,26.15,26163,0
2015-05-26,26.28,26.315,26.14,26.15,37655,0
2015-05-27,26.159,26.159,25.97,26.07,40083,0
2015-05-28,26.03,26.135,25.995,26.03,38530,0
2015-05-29,25.82,26.07,25.82,25.94,37562,0
2015-06-01,25.98,26.19,25.97,26.11,19247,0
2015-06-02,26.06,26.086,25.87,25.9,45287,0
2015-06-03,25.89,25.96,25.8,25.86,22672,0
2015-06-04,25.86,26.03,25.8,25.82,43701,0
2015-06-05,25.74,25.86,25.7,25.86,24283,0
2015-06-08,25.73,25.849,25.7,25.779,16985,0
2015-06-09,25.759,25.79,25.55,25.6,13054,0
2015-06-10,25.6,25.8,25.47,25.53,40624,0
2015-06-11,25.6,25.669,25.585,25.61,18406,0
2015-06-12,25.58,25.79,25.58,25.759,16425,0
2015-06-15,25.72,25.94,25.61,25.94,12578,0
2015-06-16,25.959,26.23,25.9,26,26120,0
2015-06-17,25.98,25.98,25.76,25.801,12566,0
2015-06-18,25.85,26.067,25.741,25.84,30095,0
2015-06-19,25.77,26,25.77,25.9,14881,0
2015-06-22,26.08,26.11,25.84,26.03,11022,0
2015-06-23,25.92,26,25.85,25.97,13754,0
2015-06-24,25.969,26.26,25.941,26.07,12249,0
2015-06-25,26.03,26.264,25.99,26.1,17485,0
2015-06-26,26.04,26.15,25.95,26.08,99944,0
2015-06-29,25.85,26.15,25.85,26.042,30633,0
2015-06-30,26.04,26.26,26.04,26.12,21501,0
2015-07-01,26.11,26.28,26.11,26.163,11215,0
2015-07-02,26.15,26.35,26.1,26.21,30624,0
2015-07-06,25.8,26.063,25.69,25.828,21923,0
2015-07-07,25.87,26,25.73,25.91,20515,0
2015-07-08,25.98,26.05,25.704,25.93,17448,0
2015-07-09,25.76,25.914,25.76,25.86,22349,0
2015-07-10,25.96,25.98,25.871,25.88,11244,0
2015-07-13,25.85,26.008,25.85,25.91,10669,0
2015-07-14,25.87,26.05,25.87,25.91,15527,0
2015-07-15,26.05,26.31,25.98,26.27,36561,0
2015-07-16,26.26,26.6,26.225,26.4,45291,0
2015-07-17,26.4,26.4,26.343,26.4,15145,0
2015-07-20,26.34,26.35,26.207,26.207,16881,0
2015-07-21,26.08,26.3,26.08,26.14,15503,0
2015-07-22,26.12,26.241,26.12,26.22,14781,0
2015-07-23,26.18,26.36,26.089,26.13,16009,0
2015-07-24,26.2,26.284,26.11,26.15,11266,0
2015-07-27,26.23,26.32,26.14,26.32,11777,0
2015-07-28,26.38,26.38,26.141,26.33,15093,0
2015-07-29,26.286,26.33,26.2,26.33,3432,0
2015-07-30,26.299,26.4,26.24,26.39,14728,0
2015-07-31,26.31,26.44,26.26,26.43,7721,0
2015-08-03,26.4,26.48,26.337,26.41,29122,0
2015-08-04,26.449,26.48,26.39,26.45,25058,0
2015-08-05,26.44,26.48,26.39,26.48,8269,0
2015-08-06,26.41,26.64,26.391,26.59,27729,0
2015-08-07,26.51,26.65,26.46,26.63,13785,0
2015-08-10,26.49,26.59,26.43,26.43,18840,0
2015-08-11,26.5,26.5,26.06,26.16,31068,0
2015-08-12,26.16,26.23,26.05,26.064,21732,0
2015-08-13,26.12,26.123,25.96,25.97,11409,0
2015-08-14,25.91,26.029,25.9,26.01,12136,0
2015-08-17,26.01,26.06,25.88,25.94,27123,0
2015-08-18,25.91,26.05,25.91,26.022,12651,0
2015-08-19,25.97,26,25.867,25.9,32904,0
2015-08-20,25.921,26.03,25.92,26.03,13670,0
2015-08-21,26.03,26.12,25.933,26.05,23381,0
2015-08-24,25.77,25.85,25.23,25.36,70695,0
2015-08-25,25.45,25.73,25.45,25.65,9962,0
2015-08-26,25.63,26.03,25.42,26.02,23597,0
2015-08-27,25.91,26.14,25.75,26.1,30858,0
2015-08-28,25.88,26.22,25.88,26.2,29645,0
2015-08-31,26.14,26.17,26.08,26.118,13871,0
2015-09-01,26.04,26.1,25.88,25.96,9732,0
2015-09-02,25.83,25.96,25.61,25.95,9162,0
2015-09-03,25.95,25.95,25.84,25.9,19154,0
2015-09-04,25.75,26.05,25.75,26,16259,0
2015-09-08,26.14,26.18,25.9,26.11,51716,0
2015-09-09,26.05,26.1,25.94,26.01,36335,0
2015-09-10,25.91,26.089,25.77,26.089,21948,0
2015-09-11,26.02,26.029,25.8,25.91,16602,0
2015-09-14,25.95,26.01,25.886,26.01,8881,0
2015-09-15,25.973,26.05,25.97,25.97,13712,0
2015-09-16,25.86,26.04,25.83,26.02,11983,0
2015-09-17,25.9,26.149,25.88,26.14,15282,0
2015-09-18,26.039,26.19,26.039,26.19,4909,0
2015-09-21,26.19,26.47,26.16,26.46,18002,0
2015-09-22,26.4,26.4,26.21,26.28,25636,0
2015-09-23,26.2,26.45,26.2,26.45,8927,0
2015-09-24,26.41,26.83,26.31,26.54,23234,0
2015-09-25,26.47,26.608,26.31,26.58,16450,0
2015-09-28,26.14,26.52,26.14,26.35,22016,0
2015-09-29,26.47,26.52,26.26,26.3,50748,0
2015-09-30,26.45,26.45,26.17,26.17,44347,0
2015-10-01,26.15,26.2,26.08,26.2,16886,0
2015-10-02,26.1,26.308,26.04,26.308,26327,0
2015-10-05,26.35,26.35,26.21,26.25,24672,0
2015-10-06,25.93,26.179,25.75,25.89,17464,0
2015-10-07,25.82,26.41,25.81,26.41,20096,0
2015-10-08,26.15,26.27,25.9,26.15,10395,0
2015-10-09,26.182,26.182,26.06,26.08,12905,0
2015-10-12,26.17,26.17,26.09,26.12,6673,0
2015-10-13,26.293,26.293,25.91,26.152,20589,0
2015-10-14,26.1,26.17,25.92,25.95,27348,0
2015-10-15,26.1,26.35,26.1,26.34,26996,0
2015-10-16,26.24,26.57,26.2,26.46,25160,0
2015-10-19,26.45,26.45,26.3,26.35,22828,0
2015-10-20,26.43,26.5,26.33,26.34,25853,0
2015-10-21,26.3,26.38,26.26,26.26,153911,0
2015-10-22,26.38,26.38,26.11,26.22,34793,0
2015-10-23,26.36,26.38,26.04,26.07,16728,0
2015-10-26,26.12,26.22,25.95,26.22,35519,0
2015-10-27,26.247,26.26,26.11,26.26,38881,0
2015-10-28,26.2,26.48,26.06,26.48,39112,0
2015-10-29,26.449,26.449,26.3,26.3,22251,0
2015-10-30,26.15,26.5,26.15,26.47,21316,0
2015-11-02,26.48,26.67,26.38,26.67,51609,0
2015-11-03,26.61,26.7,26.23,26.49,39780,0
2015-11-04,26.5,26.5,26.37,26.4,18783,0
2015-11-05,26.5,26.59,26.42,26.55,25387,0
2015-11-06,26.44,26.45,26.21,26.35,25028,0
2015-11-09,26.39,26.59,26.35,26.519,54521,0
2015-11-10,26.55,26.58,26.282,26.45,46393,0
2015-11-11,26.374,26.55,26.374,26.5,24331,0
2015-11-12,26.43,26.52,26.37,26.37,21077,0
2015-11-13,26.39,26.465,26.05,26.21,15004,0
2015-11-16,26.257,26.35,26.22,26.35,7510,0
2015-11-17,26.45,26.46,26.36,26.41,17551,0
2015-11-18,26.35,26.52,26.34,26.52,25723,0
2015-11-19,26.48,26.58,26.48,26.55,42322,0
2015-11-20,26.53,26.56,26.49,26.49,21435,0
2015-11-23,26.5,26.56,26.5,26.52,7959,0
2015-11-24,26.511,26.511,26.39,26.51,21720,0
2015-11-25,26.53,26.53,26.38,26.4,12101,0
2015-11-27,26.41,26.6,26.4,26.6,8938,0
2015-11-30,26.54,26.6,26.52,26.6,21896,0
2015-12-01,26.59,26.6,26.49,26.54,27166,0
2015-12-02,26.5,26.57,26.443,26.51,9148,0
2015-12-03,26.42,26.5,26.38,26.5,13660,0
2015-12-04,26.41,26.55,26.36,26.38,24947,0
2015-12-07,26.34,26.46,26.3,26.46,18640,0
2015-12-08,26.32,26.57,26.32,26.57,23075,0
2015-12-09,26.43,26.52,26.37,26.52,16391,0
2015-12-10,26.454,26.55,26.41,26.53,12149,0
2015-12-11,26.44,26.52,26.071,26.35,17682,0
2015-12-14,26.17,26.21,25.65,25.656,50036,0
2015-12-15,25.61,25.73,25.33,25.59,65778,0
2015-12-16,25.54,25.93,25.524,25.83,20312,0
2015-12-17,25.81,26.1,25.68,25.95,18596,0
2015-12-18,25.89,26.068,25.85,25.966,7221,0
2015-12-21,26.05,26.21,26.05,26.14,13750,0
2015-12-22,26.06,26.29,26.01,26.166,15015,0
2015-12-23,26.17,26.2,26.12,26.2,18978,0
2015-12-24,26.14,26.35,26.14,26.35,8272,0
2015-12-28,26.228,26.45,26.2,26.45,24485,0
2015-12-29,26.491,26.58,26.49,26.57,23605,0
2015-12-30,26.44,26.56,26.44,26.5281,19740,0
2015-12-31,26.57,26.58,26.55,26.58,11771,0
2016-01-04,26.37,26.72,26.37,26.71,31395,0
2016-01-05,26.71,27,26.7,26.98,39078,0
2016-01-06,26.7399,26.7399,26.36,26.52,20073,0
2016-01-07,26.29,26.68,26.29,26.51,31980,0
2016-01-08,26.52,26.74,26.4,26.74,14161,0
2016-01-11,26.78,26.78,26.12,26.48,24006,0
2016-01-12,26.4244,26.49,26.35,26.47,19724,0
2016-01-13,26.38,26.5,26.15,26.5,25922,0
2016-01-14,26.42,26.45,26.22,26.3515,19744,0
2016-01-15,26.32,26.32,25.862,26.2,20587,0
2016-01-19,26.0399,26.0399,26.0399,26.0399,0,0
2016-01-20,25.7,26,25.07,25.83,87018,0
2016-01-21,25.46,25.76,25.43,25.61,36472,0
2016-01-22,25.641,25.9127,25.54,25.68,41262,0
2016-01-25,25.601,25.73,25.53,25.53,30093,0
2016-01-26,25.6,25.76,25.46,25.54,9966,0
2016-01-27,25.46,25.77,25.45,25.68,9100,0
2016-01-28,25.72,26.2,25.63,26.2,15659,0
2016-01-29,26.2,26.4799,26.1108,26.42,30796,0
2016-02-01,26.4,26.4475,26.16,26.36,27275,0
2016-02-02,26.25,26.5,26.21,26.46,14023,0
2016-02-03,26.35,26.5,26.15,26.5,22974,0
2016-02-04,26.42,26.7099,26.37,26.58,24833,0
2016-02-05,26.54,26.54,26.06,26.34,38860,0
2016-02-08,26.15,26.2,25.61,26.02,26977,0
2016-02-09,25.48,26,25.48,26,42324,0
2016-02-10,26,26.396,26,26.21,48516,0
2016-02-11,25.79,26.16,24.21,24.48,128179,0
2016-02-12,24.68,25.67,24.65,25.52,48532,0
2016-02-16,25.6,25.8199,25.24,25.48,30242,0
2016-02-17,25.51,25.97,25.51,25.78,22120,0
2016-02-18,25.71,25.96,25.6618,25.84,26466,0
2016-02-19,26,26.1399,25.88,26,26282,0
2016-02-22,26.06,26.22,26.06,26.06,24104,0
2016-02-23,25.9501,26.133,25.83,26,20978,0
2016-02-24,25.87,25.98,25.68,25.802,24635,0
2016-02-25,25.74,25.9799,25.74,25.9,24700,0
2016-02-26,25.91,26.16,25.91,26.13,26189,0
2016-02-29,26.12,26.2028,25.95,26.19,28282,0
2016-03-01,26.24,26.6,26.12,26.55,36465,0
2016-03-02,26.4557,26.4557,26.12,26.29,12450,0
2016-03-03,26.22,26.42,26.2,26.42,14553,0
2016-03-04,26.4899,26.4899,26.2811,26.43,7529,0
2016-03-07,26.47,26.47,26.3001,26.3555,8916,0
2016-03-08,26.4,26.44,26.27,26.44,23002,0
2016-03-09,26.285,26.4799,26.243,26.45,10321,0
2016-03-10,26.36,26.39,26.13,26.27,34677,0
2016-03-11,26.35,26.49,26.34,26.36,21138,0
2016-03-14,26.35,26.43,26.34,26.34,9663,0
2016-03-15,26.3195,26.4166,26.284,26.3,11015,0
2016-03-16,26.2501,26.43,26.2501,26.39,15695,0
2016-03-17,26.378,26.61,26.376,26.5,15773,0
2016-03-18,26.6,26.6,26.4901,26.53,9712,0
2016-03-21,26.5,26.5,26.41,26.42,21147,0
2016-03-22,26.46,26.6,26.394,26.6,21438,0
2016-03-23,26.6,26.84,26.5239,26.7,18268,0
2016-03-24,26.63,26.79,26.59,26.75,19859,0
2016-03-28,26.7,26.87,26.69,26.8,27451,0
2016-03-29,26.81,26.81,26.57,26.8,20504,0
2016-03-30,26.7,26.79,26.62,26.64,42230,0
2016-03-31,26.63,26.9,26.63,26.9,27204,0
2016-04-01,26.79,26.7999,26.67,26.67,17649,0
2016-04-04,26.63,26.67,26.53,26.59,31708,0
2016-04-05,26.58,26.59,26.25,26.5301,92154,0
2016-04-06,26,26.2998,25.88,26.12,39500,0
2016-04-07,26.1221,26.1226,25.87,25.97,35700,0
2016-04-08,25.97,26.1699,25.97,25.97,30957,0
2016-04-11,26.06,26.1,25.97,25.97,41580,0
2016-04-12,26,26,25.8,25.94,55491,0
2016-04-13,25.99,26.27,25.99,26.2,36635,0
2016-04-14,26.25,26.272,26.04,26.25,24713,0
2016-04-15,26.28,26.28,25.92,25.92,97829,0
2016-04-18,26.07,26.1399,25.945,26.12,25224,0
2016-04-19,26.15,26.274,26.065,26.19,26777,0
2016-04-20,26.2,26.23,26.1,26.23,23922,0
2016-04-21,26.19,26.23,26.06,26.17,30190,0
2016-04-22,26.15,26.21,26.15,26.15,15736,0
2016-04-25,26.14,26.156,26.1,26.1,13810,0
2016-04-26,26.1703,26.24,26.05,26.15,44198,0
2016-04-27,26.13,26.19,26.11,26.15,27353,0
2016-04-28,26.1433,26.34,26.13,26.28,139202,0
2016-04-29,26.23,26.27,26.05,26.15,56353,0
2016-05-02,26.1401,26.3999,26.1401,26.3999,27050,0
2016-05-03,26.43,26.43,26.27,26.34,14433,0
2016-05-04,26.27,26.34,26.13,26.3299,19279,0
2016-05-05,26.33,26.38,26.1678,26.37,19041,0
2016-05-06,26.38,26.54,26.22,26.54,14628,0
2016-05-09,26.53,26.53,26.332,26.53,9332,0
2016-05-10,26.3,26.52,26.29,26.37,17635,0
2016-05-11,26.48,26.505,26.2101,26.32,31040,0
2016-05-12,26.53,26.69,26.41,26.41,41084,0
2016-05-13,26.43,26.5,26.375,26.4766,15788,0
2016-05-16,26.39,26.7,26.39,26.63,24120,0
2016-05-17,26.5632,26.88,26.48,26.64,23334,0
2016-05-18,26.68,26.6803,26.25,26.4,13678,0
2016-05-19,26.321,26.55,26.1286,26.31,34672,0
2016-05-20,26.17,26.44,26.17,26.43,5584,0
2016-05-23,26.3618,26.45,26.35,26.4,7982,0
2016-05-24,26.34,26.46,26.18,26.3,26518,0
2016-05-25,26.29,26.4,26.25,26.31,12192,0
2016-05-26,26.39,26.45,26.28,26.42,13454,0
2016-05-27,26.35,26.5,26.35,26.49,11035,0
2016-05-31,26.49,26.5339,26.36,26.44,23971,0
2016-06-01,26.45,26.88,26.45,26.64,13444,0
2016-06-02,26.56,26.69,26.5308,26.69,13276,0
2016-06-03,26.69,27,26.6342,27,38974,0
2016-06-06,26.93,27,26.91,27,16127,0
2016-06-07,26.95,26.9899,26.86,26.94,23845,0
2016-06-08,26.92,26.96,26.56,26.62,21151,0
2016-06-09,26.67,26.78,26.53,26.76,9278,0
2016-06-10,26.6,26.89,26.6,26.78,13133,0
2016-06-13,26.66,26.835,26.5,26.63,36673,0
2016-06-14,26.65,26.82,26.52,26.75,15926,0
2016-06-15,26.71,26.71,26.71,26.71,23987,0
2016-06-16,26.74,26.74,26.53,26.59,14091,0
2016-06-17,26.605,26.91,26.5402,26.91,27870,0
2016-06-20,26.8,26.97,26.73,26.9,18051,0
2016-06-21,26.8401,27,26.7901,27,27483,0
2016-06-22,26.9,26.99,26.75,26.91,18396,0
2016-06-23,26.87,26.8966,26.32,26.87,28687,0
2016-06-24,26.44,26.8352,26.12,26.68,26231,0
2016-06-27,26.3632,26.71,26.3632,26.71,19702,0
2016-06-28,26.66,27,26.65,27,9811,0
2016-06-29,26.95,27.5,26.815,27.37,72368,0
2016-06-30,27.34,27.59,27.13,27.55,29078,0
2016-07-01,27.4,27.6,27.125,27.4,33129,0
2016-07-05,27.45,27.72,27.25,27.72,24116,0
2016-07-06,27.35,27.41,26.75,26.7501,52916,0
2016-07-07,26.813,26.93,26.49,26.67,29913,0
2016-07-08,26.6,26.6,26.391,26.49,33149,0
2016-07-11,26.5,26.53,26.36,26.4,30390,0
2016-07-12,26.45,26.49,26.3499,26.49,30926,0
2016-07-13,26.4366,26.4366,26.34,26.39,22827,0
2016-07-14,26.4599,26.4599,26.36,26.44,15915,0
2016-07-15,26.45,26.599,26.42,26.42,69242,0
2016-07-18,26.47,26.504,26.31,26.44,34277,0
2016-07-19,26.43,26.45,26.32,26.36,226041,0
2016-07-20,26.41,26.5,26.39,26.46,213996,0
2016-07-21,26.45,26.49,26.42,26.45,40373,0
2016-07-22,26.5,26.5,26.442,26.48,26139,0
2016-07-25,26.53,26.53,26.43,26.47,13428,0
2016-07-26,26.47,26.47,26.25,26.33,49408,0
2016-07-27,26.32,26.36,26.17,26.19,77645,0
2016-07-28,26.22,26.3,26.22,26.26,51115,0
2016-07-29,26.25,26.31,26.23,26.31,47721,0
2016-08-01,26.31,26.36,26.25,26.3,21879,0
2016-08-02,26.27,26.33,26.17,26.33,35666,0
2016-08-03,26.34,26.4,26.339,26.4,35309,0
2016-08-04,26.4,26.4427,26.34,26.44,26737,0
2016-08-05,26.43,26.46,26.38,26.46,25133,0
2016-08-08,26.5,26.57,26.48,26.57,35799,0
2016-08-09,26.51,26.6299,26.51,26.6,30099,0
2016-08-10,26.56,26.58,26.42,26.55,50934,0
2016-08-11,26.55,26.63,26.44,26.55,22546,0
2016-08-12,26.5481,26.5899,26.44,26.55,16407,0
2016-08-15,26.49,26.55,26.47,26.52,17912,0
2016-08-16,26.52,26.569,26.45,26.54,49853,0
2016-08-17,26.49,26.82,26.45,26.71,142620,0
2016-08-18,26.7513,26.895,26.66,26.79,24622,0
2016-08-19,26.6941,26.76,26.62,26.74,6184,0
2016-08-22,26.69,26.7234,26.62,26.71,11066,0
2016-08-23,26.71,26.71,26.6597,26.68,17811,0
2016-08-24,26.675,26.71,26.56,26.64,21851,0
2016-08-25,26.63,26.67,26.63,26.64,17610,0
2016-08-26,26.66,26.8,26.6,26.63,18190,0
2016-08-29,26.64,26.69,26.64,26.6799,9004,0
2016-08-30,26.68,26.69,26.65,26.66,11440,0
2016-08-31,26.66,26.69,26.6004,26.6374,14961,0
2016-09-01,26.61,26.85,26.54,26.85,25024,0
2016-09-02,26.85,26.96,26.68,26.81,11714,0
2016-09-06,26.76,26.89,26.48,26.64,27262,0
2016-09-07,26.65,26.94,26.64,26.92,14163,0
2016-09-08,26.84,26.85,26.64,26.84,15097,0
2016-09-09,26.75,26.75,26.16,26.43,15939,0
2016-09-12,26.17,26.68,26.17,26.68,26144,0
2016-09-13,26.43,26.6,26.3,26.54,25824,0
2016-09-14,26.45,26.67,26.36,26.645,24675,0
2016-09-15,26.588,26.93,26.48,26.5,17614,0
2016-09-16,26.5,26.61,26.39,26.52,7184,0
2016-09-19,26.73,26.73,26.33,26.6,3259,0
2016-09-20,26.585,26.7099,26.58,26.68,6853,0
2016-09-21,26.62,26.81,26.5901,26.6215,17263,0
2016-09-22,26.7751,26.85,26.643,26.79,16064,0
2016-09-23,26.721,26.775,26.55,26.666,14061,0
2016-09-26,26.719,26.75,26.59,26.59,7868,0
2016-09-27,26.76,26.8199,26.5,26.51,25294,0
2016-09-28,26.6805,26.6805,26.55,26.67,13803,0
2016-09-29,26.65,26.7946,26.6,26.6,15003,0
2016-09-30,26.53,26.85,26.53,26.72,12885,0
2016-10-03,26.77,26.8599,26.7501,26.78,20328,0
2016-10-04,26.79,26.84,26.57,26.57,14882,0
2016-10-05,26.23,26.23,25.95,26.1415,24176,0
2016-10-06,26.05,26.285,25.93,26.06,19152,0
2016-10-07,26.02,26.074,25.78,26,47406,0
2016-10-10,25.93,26.06,25.93,26,18395,0
2016-10-11,26,26,25.84,25.99,17288,0
2016-10-12,26,26.02,25.88,25.9,16118,0
2016-10-13,25.86,25.98,25.82,25.91,19865,0
2016-10-14,26,26.29,26,26.29,15602,0
2016-10-17,26.29,26.29,26.2,26.24,7726,0
2016-10-18,26.228,26.34,26.18,26.3,19776,0
2016-10-19,26.32,26.37,26.17,26.17,25230,0
2016-10-20,26.2,26.29,26.1,26.29,8622,0
2016-10-21,26.19,26.35,26.04,26.05,40483,0
2016-10-24,26.04,26.2339,26,26,32990,0
2016-10-25,26,26.24,25.95,26.24,12068,0
2016-10-26,26.11,26.32,26.11,26.27,11004,0
2016-10-27,26.24,26.24,25.95,26,8119,0
2016-10-28,26,26,25.9,25.9999,15574,0
2016-10-31,25.98,26.01,25.88,25.97,15563,0
2016-11-01,25.96,25.9832,25.83,25.95,45030,0
2016-11-02,25.92,25.95,25.752,25.95,16787,0
2016-11-03,25.85,26.01,25.78,25.81,12470,0
2016-11-04,25.76,25.921,25.76,25.89,4140,0
2016-11-07,25.98,26.14,25.81,25.9,7166,0
2016-11-08,25.9296,26.15,25.825,25.87,25797,0
2016-11-09,25.83,25.935,25.54,25.88,31653,0
2016-11-10,25.87,25.87,25.53,25.76,63564,0
2016-11-11,25.64,25.98,25.64,25.885,13898,0
2016-11-14,25.79,25.88,25.7,25.7,55730,0
2016-11-15,25.79,26.0761,25.76,25.95,165237,0
2016-11-16,25.871,26.0491,25.871,26.03,6070,0
2016-11-17,26.15,26.19,25.88,26.09,20228,0
2016-11-18,25.91,26.1,25.82,26.0113,45883,0
2016-11-21,25.96,26.23,25.84,26.09,22837,0
2016-11-22,26.16,26.33,26.09,26.33,2359,0
2016-11-23,26.24,26.365,25.9901,26.3,11695,0
2016-11-25,26.251,26.35,26.25,26.3499,4951,0
2016-11-28,26.35,26.35,26.03,26.35,26208,0
2016-11-29,26.35,26.35,26.03,26.18,5048,0
2016-11-30,26.03,26.03,25.9023,25.95,8518,0
2016-12-01,25.8588,25.8588,25.35,25.56,65404,0
2016-12-02,25.5507,25.67,25.5507,25.64,18531,0
2016-12-05,25.61,25.76,25.6,25.7,11300,0
2016-12-06,25.787,25.787,25.57,25.68,35018,0
2016-12-07,25.69,25.82,25.67,25.82,17795,0
2016-12-08,25.73,25.76,25.6053,25.65,9054,0
2016-12-09,25.68,25.7834,25.62,25.7,10451,0
2016-12-12,25.65,25.7102,25.42,25.5392,35737,0
2016-12-13,25.59,25.597,25.52,25.53,14523,0
2016-12-14,25.53,25.5534,25.51,25.52,32933,0
2016-12-15,25.59,25.63,25.5,25.5269,28653,0
2016-12-16,25.56,25.602,25.53,25.56,14265,0
2016-12-19,25.57,25.63,25.57,25.59,18388,0
2016-12-20,25.58,25.73,25.58,25.59,40826,0
2016-12-21,25.581,25.73,25.581,25.7005,10881,0
2016-12-22,25.65,25.88,25.601,25.88,11397,0
2016-12-23,25.88,25.88,25.71,25.86,12677,0
2016-12-27,25.79,25.89,25.64,25.89,12927,0
2016-12-28,25.678,25.8536,25.678,25.83,9013,0
2016-12-29,25.76,25.868,25.72,25.78,9528,0
2016-12-30,25.97,26.0177,25.82,25.96,22255,0
2017-01-03,25.88,25.9545,25.88,25.91,7369,0
2017-01-04,25.96,26.16,25.96,26.15,28948,0
2017-01-05,26.1,26.28,26.08,26.28,53759,0
2017-01-06,25.67,25.96,25.66,25.96,30226,0
2017-01-09,25.96,25.97,25.62,25.8301,27677,0
2017-01-10,25.691,25.89,25.69,25.89,21817,0
2017-01-11,25.9,26.05,25.87,26.05,15956,0
2017-01-12,26.025,26.05,26,26.05,6003,0
2017-01-13,25.8878,26.0084,25.85,26,32110,0
2017-01-17,26,26.05,25.75,25.79,59026,0
2017-01-18,25.8,25.94,25.8,25.94,13477,0
2017-01-19,25.81,25.85,25.75,25.78,27719,0
2017-01-20,25.84,26.01,25.76,26.01,12373,0
2017-01-23,25.9173,26.1209,25.842,26.0999,7084,0
2017-01-24,26.03,26.1152,25.88,26,12180,0
2017-01-25,26,26.0711,26,26.002,8866,0
2017-01-26,26,26.13,25.8961,26.13,15880,0
2017-01-27,26.13,26.15,26.0118,26.14,3939,0
2017-01-30,26.15,26.15,25.93,26.05,6105,0
2017-01-31,26.01,26.0976,26,26.01,14074,0
2017-02-01,26.04,26.06,25.9348,26.03,4772,0
2017-02-02,25.95,26.21,25.95,26.18,23483,0
2017-02-03,26.1539,26.58,26.1539,26.27,31019,0
2017-02-06,26.26,26.37,26.07,26.09,46056,0
2017-02-07,26.12,26.24,26.12,26.24,8548,0
2017-02-08,26.24,26.39,26.23,26.33,36362,0
2017-02-09,26.3,26.35,26.111,26.267,13489,0
2017-02-10,26.22,26.34,26.06,26.09,52306,0
2017-02-13,26.1362,26.28,26.12,26.12,17128,0
2017-02-14,26.183,26.183,26.02,26.11,9729,0
2017-02-15,26.1,26.35,26.0581,26.25,40566,0
2017-02-16,26.2201,26.31,26.22,26.3085,10645,0
2017-02-17,26.32,26.34,26.15,26.2184,2950,0
2017-02-21,26.16,26.25,26.15,26.2,11955,0
2017-02-22,26.12,26.29,26.12,26.29,7113,0
2017-02-23,26.19,26.35,26.1853,26.35,24155,0
2017-02-24,26.29,26.52,26.29,26.52,21311,0
2017-02-27,26.53,26.53,26.2323,26.24,21030,0
2017-02-28,26.18,26.35,26.18,26.29,13852,0
2017-03-01,26.2567,26.33,26.12,26.2,13137,0
2017-03-02,26.12,26.2,26.11,26.1744,40081,0
2017-03-03,26.11,26.18,26.03,26.16,11724,0
2017-03-06,26.16,26.16,26.03,26.08,8101,0
2017-03-07,26.03,26.13,26.02,26.13,12560,0
2017-03-08,26.0797,26.12,26,26.05,29471,0
2017-03-09,26.03,26.04,25.85,26.0399,15214,0
2017-03-10,25.965,26.06,25.8712,25.91,8931,0
2017-03-13,25.89,26.0461,25.87,25.95,16799,0
2017-03-14,26.04,26.04,25.91,25.93,10046,0
2017-03-15,25.91,26.19,25.91,26.18,21791,0
2017-03-16,26.1315,26.1778,26.001,26.11,13554,0
2017-03-17,26.07,26.1899,26,26.18,9392,0
2017-03-20,26.1426,26.32,26.138,26.14,11550,0
2017-03-21,26.14,26.18,26.1,26.1498,8455,0
2017-03-22,26.1409,26.39,26.1409,26.33,46499,0
2017-03-23,26.35,26.4,26.35,26.36,13593,0
2017-03-24,26.23,26.5433,26.23,26.44,8909,0
2017-03-27,26.3826,26.45,26.25,26.4,26272,0
2017-03-28,26.45,26.45,26.3,26.31,16393,0
2017-03-29,26.28,26.37,26.18,26.22,47311,0
2017-03-30,26.21,26.3,26.2,26.3,11091,0
2017-03-31,26.25,26.2729,26.12,26.12,19274,0
2017-04-03,26.17,26.38,26.17,26.36,43445,0
2017-04-04,26.34,26.48,26.33,26.46,41407,0
2017-04-05,26.52,26.52,26.35,26.36,54273,0
2017-04-06,25.93,26.0353,25.9,26,25329,0
2017-04-07,25.998,26,25.88,25.99,28206,0
2017-04-10,25.928,26,25.8995,25.95,19010,0
2017-04-11,25.98,26,25.9,26,19110,0
2017-04-12,25.9305,25.97,25.85,25.97,70827,0
2017-04-13,25.91,25.9677,25.88,25.94,10716,0
2017-04-17,25.99,25.99,25.88,25.88,14497,0
2017-04-18,25.9314,25.9314,25.77,25.79,33620,0
2017-04-19,25.8081,25.89,25.71,25.7101,19063,0
2017-04-20,25.73,25.86,25.73,25.77,14843,0
2017-04-21,25.86,25.86,25.61,25.82,40084,0
2017-04-24,25.8,25.88,25.78,25.86,18243,0
2017-04-25,25.86,25.93,25.85,25.879,17760,0
2017-04-26,25.8254,25.9,25.75,25.83,16919,0
2017-04-27,25.82,25.94,25.82,25.91,23747,0
2017-04-28,25.9,25.93,25.85,25.85,13254,0
2017-05-01,25.89,25.94,25.8245,25.94,19480,0
2017-05-02,25.94,25.94,25.89,25.91,12323,0
2017-05-03,25.92,25.99,25.91,25.99,97630,0
2017-05-04,25.938,26.09,25.938,26.08,17315,0
2017-05-05,26.15,26.15,25.971,26.03,11317,0
2017-05-08,26.04,26.0501,25.94,26.01,28271,0
2017-05-09,26.07,26.07,25.9801,26,11626,0
2017-05-10,26.0106,26.2,26.0106,26.15,8645,0
2017-05-11,26.1,26.1484,26,26.01,8359,0
2017-05-12,26.06,26.22,26.03,26.07,25036,0
2017-05-15,26.13,26.17,26.03,26.08,31200,0
2017-05-16,26.05,26.1,26.04,26.07,26947,0
2017-05-17,25.9683,26.05,25.9683,26,13885,0
2017-05-18,25.96,26.0569,25.96,25.99,9047,0
2017-05-19,26.0101,26.03,26.01,26.03,5594,0
2017-05-22,25.94,26.052,25.94,26.02,7007,0
2017-05-23,25.98,26.05,25.98,26.03,4475,0
2017-05-24,25.97,26.03,25.96,25.96,8932,0
2017-05-25,25.97,26.02,25.91,25.95,12693,0
2017-05-26,25.93,26.03,25.93,26.03,6037,0
2017-05-30,26.0234,26.04,25.95,25.98,8451,0
2017-05-31,25.96,25.96,25.93,25.94,7381,0
2017-06-01,25.92,25.94,25.85,25.93,11041,0
2017-06-02,25.98,26.03,25.96,26.03,10913,0
2017-06-05,25.9975,26.02,25.98,26.02,3093,0
2017-06-06,26.02,26.03,25.965,26.01,7950,0
2017-06-07,25.9974,25.9974,25.9218,25.9218,5140,0
2017-06-08,25.9589,26,25.94,26,8607,0
2017-06-09,25.9661,26.02,25.93,26,10283,0
2017-06-12,25.954,26.01,25.91,25.99,12918,0
2017-06-13,25.9762,26.03,25.9762,26.0229,8902,0
2017-06-14,26.03,26.1,26.02,26.05,9218,0
2017-06-15,26,26.0531,25.97,25.98,29496,0
2017-06-16,25.98,26.05,25.98,26.05,29963,0
2017-06-19,26.0101,26.1,26,26.06,20332,0
2017-06-20,26.011,26.15,26.011,26.08,23425,0
2017-06-21,26.06,26.15,26.06,26.14,28946,0
2017-06-22,26.11,26.17,26.05,26.1,11787,0
2017-06-23,26.05,26.1276,26.05,26.11,7459,0
2017-06-26,26.07,26.13,26.07,26.12,16747,0
2017-06-27,26.1125,26.14,26.07,26.14,6673,0
2017-06-28,26.1,26.127,26.09,26.12,11110,0
2017-06-29,26.1,26.1438,26.06,26.1162,5801,0
2017-06-30,26.13,26.16,26.08,26.08,11431,0
2017-07-03,26.1,26.15,26.1,26.14,5062,0
2017-07-05,26.15,26.17,26.101,26.14,21328,0
2017-07-06,25.63,25.71,25.63,25.63,17287,0
2017-07-07,25.63,25.68,25.6,25.67,21646,0
2017-07-10,25.66,25.69,25.64,25.66,23689,0
2017-07-11,25.66,25.67,25.65,25.67,16483,0
2017-07-12,25.67,25.7,25.65,25.7,31397,0
2017-07-13,25.7,25.73,25.6,25.68,84053,0
2017-07-14,25.69,25.7,25.65,25.68,17174,0
2017-07-17,25.7,25.7,25.66,25.68,8329,0
2017-07-18,25.6761,25.72,25.67,25.7,13657,0
2017-07-19,25.72,25.74,25.7,25.72,20519,0
2017-07-20,25.72,25.75,25.71,25.71,29889,0
2017-07-21,25.7,25.8,25.7,25.8,22768,0
2017-07-24,25.72,25.8,25.6503,25.71,28070,0
2017-07-25,25.7,25.7728,25.7,25.71,19580,0
2017-07-26,25.7368,25.78,25.69,25.72,14269,0
2017-07-27,25.71,25.7165,25.68,25.71,6694,0
2017-07-28,25.69,25.732,25.6857,25.72,10225,0
2017-07-31,25.7,25.73,25.68,25.73,21223,0
2017-08-01,25.68,25.73,25.68,25.72,41056,0
2017-08-02,25.72,25.77,25.7,25.76,76838,0
2017-08-03,25.7776,25.86,25.77,25.86,8837,0
2017-08-04,25.8321,25.84,25.8,25.8101,8355,0
2017-08-07,25.8451,25.85,25.7856,25.84,7078,0
2017-08-08,25.87,26.05,25.87,25.93,15730,0
2017-08-09,25.81,25.8749,25.65,25.72,17425,0
2017-08-10,25.72,25.72,25.59,25.65,21143,0
2017-08-11,25.6697,25.6697,25.55,25.64,16240,0
2017-08-14,25.67,25.7,25.57,25.65,15712,0
2017-08-15,25.68,25.73,25.66,25.73,22926,0
2017-08-16,25.71,25.76,25.65,25.68,25604,0
2017-08-17,25.7067,25.85,25.7067,25.84,9390,0
2017-08-18,25.801,25.83,25.7,25.83,4848,0
2017-08-21,25.7755,25.86,25.76,25.86,5696,0
2017-08-22,25.83,25.86,25.77,25.78,10782,0
2017-08-23,25.8296,25.84,25.73,25.7792,6677,0
2017-08-24,25.85,25.85,25.66,25.66,26169,0
2017-08-25,25.69,25.75,25.68,25.73,7685,0
2017-08-28,25.7469,25.7469,25.6559,25.72,9044,0
2017-08-29,25.72,25.72,25.66,25.66,25639,0
2017-08-30,25.66,25.82,25.66,25.82,25016,0
2017-08-31,25.7907,25.85,25.7,25.7,24099,0
2017-09-01,25.72,25.83,25.7,25.78,16626,0
2017-09-05,25.73,25.7622,25.68,25.76,8764,0
2017-09-06,25.67,25.83,25.66,25.83,8662,0
2017-09-07,25.78,25.87,25.78,25.84,35767,0
2017-09-08,25.83,25.83,25.71,25.71,7335,0
2017-09-11,25.71,26.1,25.71,25.92,116280,0
2017-09-12,25.91,26.13,25.905,25.98,69097,0
2017-09-13,25.96,26.26,25.95,26.15,83486,0
2017-09-14,26.09,26.63,26.09,26.49,88346,0
2017-09-15,26.49,26.68,26.3,26.32,389554,0
2017-09-18,26.35,26.39,26.1101,26.19,14511,0
2017-09-19,26.2,26.2,26.075,26.09,13791,0
2017-09-20,26.05,26.17,25.9906,26.13,22199,0
2017-09-21,26.1416,26.1799,26.1,26.15,3384,0
2017-09-22,26.18,26.26,26.05,26.1,14361,0
2017-09-25,26.0805,26.18,26.03,26.03,8758,0
2017-09-26,26.04,26.1072,25.87,26.03,15653,0
2017-09-27,25.9771,26.14,25.95,26.04,8521,0
2017-09-28,26.03,26.0721,25.87,25.88,16416,0
2017-09-29,25.88,25.93,25.79,25.79,15354,0
2017-10-02,25.84,26.03,25.7968,25.83,37370,0
2017-10-03,26,26,25.84,25.879,19676,0
2017-10-04,25.9,26.04,25.86,25.9,17834,0
2017-10-05,25.66,25.67,25.41,25.44,23888,0
2017-10-06,25.41,25.4103,25.3,25.37,26343,0
2017-10-09,25.3,25.3874,25.3,25.33,11528,0
2017-10-10,25.358,25.4167,25.34,25.35,11939,0
2017-10-11,25.4,25.46,25.36,25.45,9363,0
2017-10-12,25.48,25.56,25.42,25.46,23413,0
2017-10-13,25.46,25.489,25.37,25.46,18007,0
2017-10-16,25.49,25.49,25.33,25.3699,28784,0
2017-10-17,25.3622,25.3796,25.33,25.37,15418,0
2017-10-18,25.36,25.37,25.35,25.37,21401,0
2017-10-19,25.3734,25.43,25.37,25.375,9997,0
2017-10-20,25.37,25.47,25.35,25.47,16836,0
2017-10-23,25.44,25.4701,25.37,25.37,18273,0
2017-10-24,25.397,25.4,25.37,25.38,6586,0
2017-10-25,25.36,25.44,25.36,25.44,2868,0
2017-10-26,25.4126,25.44,25.39,25.41,5114,0
2017-10-27,25.44,25.44,25.36,25.36,13673,0
2017-10-30,25.381,25.433,25.3535,25.36,6608,0
2017-10-31,25.3852,25.44,25.35,25.37,10647,0
2017-11-01,25.44,25.44,25.33,25.34,9285,0
2017-11-02,25.34,25.4,25.33,25.385,22800,0
2017-11-03,25.36,25.4,25.35,25.4,11135,0
2017-11-06,25.3748,25.382,25.35,25.35,12438,0
2017-11-07,25.38,25.39,25.38,25.38,11573,0
2017-11-08,25.36,25.3771,25.35,25.36,6915,0
2017-11-09,25.35,25.36,25.35,25.35,7104,0
2017-11-10,25.3724,25.39,25.35,25.35,9488,0
