Date,Open,High,Low,Close,Volume,OpenInt
2013-03-15,21.949,22.038,21.827,22.038,274356,0
2013-03-18,21.984,22.028,21.932,22.028,856363,0
2013-03-19,21.994,22.02,21.949,21.967,518638,0
2013-03-20,21.976,22.038,21.958,22.038,535596,0
2013-03-21,22.107,22.256,22.003,22.23,568010,0
2013-03-22,22.23,22.266,22.133,22.169,394416,0
2013-03-25,22.178,22.204,22.099,22.143,281528,0
2013-03-26,22.169,22.204,22.117,22.169,579279,0
2013-03-27,22.221,22.318,22.159,22.301,202429,0
2013-03-28,22.275,22.6,22.256,22.6,585219,0
2013-04-01,22.476,22.503,22.327,22.389,294583,0
2013-04-02,22.397,22.476,22.397,22.415,487024,0
2013-04-03,22.433,22.476,22.336,22.389,321708,0
2013-04-04,22.389,22.441,22.363,22.397,263053,0
2013-04-05,22.389,22.45,22.318,22.45,586968,0
2013-04-08,22.52,22.52,22.389,22.415,270695,0
2013-04-09,22.415,22.433,22.353,22.424,164261,0
2013-04-10,22.415,22.441,22.372,22.415,185601,0
2013-04-11,22.397,22.433,22.379,22.424,141306,0
2013-04-12,22.424,22.441,22.389,22.433,87320,0
2013-04-15,22.45,22.547,22.397,22.52,272908,0
2013-04-16,22.547,22.634,22.503,22.503,383980,0
2013-04-17,22.529,22.555,22.476,22.555,183059,0
2013-04-18,22.565,22.695,22.565,22.617,306629,0
2013-04-19,22.678,22.793,22.581,22.784,662892,0
2013-04-22,22.626,22.827,22.52,22.652,325408,0
2013-04-23,22.695,22.917,22.652,22.836,236876,0
2013-04-24,22.827,22.827,22.749,22.827,133989,0
2013-04-25,22.801,22.969,22.749,22.924,315349,0
2013-04-26,22.872,22.898,22.775,22.827,173465,0
2013-04-29,22.898,22.959,22.846,22.959,99983,0
2013-04-30,22.917,22.941,22.266,22.397,509356,0
2013-05-01,22.424,22.52,22.353,22.495,291486,0
2013-05-02,22.581,22.872,22.495,22.695,199410,0
2013-05-03,22.756,22.766,22.626,22.695,137395,0
2013-05-06,22.714,22.818,22.704,22.801,91009,0
2013-05-07,22.801,23.021,22.801,23.021,191633,0
2013-05-08,22.994,23.232,22.933,23.073,206047,0
2013-05-09,23.117,23.153,22.879,23.047,189729,0
2013-05-10,23.082,23.092,22.959,23.092,134275,0
2013-05-13,23.092,23.092,22.879,23.073,110077,0
2013-05-14,23.073,23.24,22.836,23.232,281883,0
2013-05-15,23.267,23.31,23.03,23.073,100512,0
2013-05-16,23.144,23.249,22.959,23.223,87612,0
2013-05-17,23.223,23.31,23.109,23.215,95866,0
2013-05-20,23.31,23.31,23.021,23.24,88563,0
2013-05-21,23.415,23.469,23.112,23.166,123706,0
2013-05-22,23.166,23.228,22.916,23.148,181631,0
2013-05-23,23.042,23.095,22.96,23.095,136178,0
2013-05-24,23.095,23.166,23.023,23.076,78185,0
2013-05-28,23.166,23.263,23.042,23.112,183005,0
2013-05-29,22.986,23.095,22.487,22.888,175065,0
2013-05-30,22.825,23.004,22.825,23.004,89638,0
2013-05-31,23.058,23.148,22.532,22.675,136728,0
2013-06-03,23.042,23.042,22.273,22.621,131508,0
2013-06-04,22.844,22.844,22.353,22.522,105314,0
2013-06-05,22.532,22.532,22.362,22.425,114511,0
2013-06-06,22.46,22.638,22.415,22.451,93117,0
2013-06-07,22.594,22.835,22.451,22.558,129973,0
2013-06-10,22.647,22.647,22.353,22.415,87763,0
2013-06-11,22.397,22.397,21.934,22.076,136077,0
2013-06-12,21.987,22.237,21.166,21.951,247436,0
2013-06-13,21.943,23.816,21.64,22.309,181656,0
2013-06-14,22.407,22.407,22.228,22.407,112913,0
2013-06-17,22.389,22.487,22.228,22.487,304012,0
2013-06-18,22.46,22.95,22.309,22.95,231503,0
2013-06-19,22.941,23.058,22.264,22.442,167338,0
2013-06-20,22.237,22.576,22.076,22.576,122054,0
2013-06-21,22.442,22.532,22.13,22.309,124728,0
2013-06-24,22.175,22.247,21.55,22.237,111577,0
2013-06-25,22.175,22.309,22.059,22.309,132646,0
2013-06-26,22.309,22.532,22.175,22.184,147059,0
2013-06-27,22.326,22.629,22.309,22.309,182315,0
2013-06-28,22.719,23.136,22.629,22.928,103919,0
2013-07-01,22.657,22.746,22.372,22.451,74825,0
2013-07-02,22.567,22.728,22.425,22.7,132910,0
2013-07-03,22.585,22.719,22.504,22.719,28930,0
2013-07-05,22.621,22.621,22.362,22.469,40598,0
2013-07-08,22.46,22.496,22.184,22.397,54168,0
2013-07-09,22.273,22.397,22.237,22.389,76922,0
2013-07-10,22.344,22.496,22.264,22.362,106055,0
2013-07-11,22.469,22.487,22.165,22.264,106258,0
2013-07-12,22.309,22.389,21.907,22.165,136917,0
2013-07-15,22.211,22.29,22.13,22.184,115028,0
2013-07-16,22.211,22.478,22.068,22.478,116512,0
2013-07-17,22.46,22.567,22.237,22.237,83805,0
2013-07-18,22.379,22.469,22.309,22.442,68109,0
2013-07-19,22.425,22.532,22.282,22.282,207963,0
2013-07-22,22.487,22.487,22.219,22.3,127596,0
2013-07-23,22.228,22.442,22.211,22.219,110200,0
2013-07-24,22.29,22.344,22.175,22.228,85999,0
2013-07-25,22.273,22.282,21.862,22.282,115125,0
2013-07-26,22.29,22.442,22.247,22.264,62968,0
2013-07-29,22.336,22.336,22.139,22.219,64296,0
2013-07-30,22.13,22.282,22.13,22.254,85634,0
2013-07-31,22.157,22.496,22.05,22.469,83809,0
2013-08-01,22.425,22.514,22.29,22.309,71501,0
2013-08-02,22.379,22.434,22.29,22.397,32847,0
2013-08-05,22.434,22.434,22.309,22.397,69006,0
2013-08-06,22.344,22.397,22.273,22.397,83405,0
2013-08-07,22.336,22.397,22.247,22.372,101446,0
2013-08-08,22.407,22.425,22.309,22.397,83945,0
2013-08-09,22.407,22.46,22.317,22.353,107904,0
2013-08-12,22.326,22.478,22.264,22.362,81400,0
2013-08-13,22.353,22.353,21.961,21.961,82780,0
2013-08-14,22.139,22.264,22.005,22.254,78207,0
2013-08-15,22.076,22.228,21.844,22.228,111610,0
2013-08-16,22.148,22.219,21.997,22.219,97340,0
2013-08-19,22.192,22.192,21.666,21.844,114302,0
2013-08-20,21.889,21.997,21.594,21.997,92658,0
2013-08-21,22.066,22.247,21.92,22.228,100331,0
2013-08-22,22.184,22.61,22.12,22.61,83673,0
2013-08-23,22.646,22.773,22.429,22.773,93224,0
2013-08-26,22.7,22.881,22.582,22.691,82436,0
2013-08-27,22.619,22.646,22.274,22.456,86222,0
2013-08-28,22.456,22.456,22.12,22.419,56425,0
2013-08-29,22.311,22.311,22.038,22.201,80137,0
2013-08-30,22.12,22.201,21.939,22.201,50973,0
2013-09-03,22.074,22.419,21.783,22.419,43926,0
2013-09-04,22.401,22.473,22.265,22.429,66886,0
2013-09-05,22.419,22.419,22.028,22.129,52342,0
2013-09-06,22.038,22.338,21.965,22.164,69891,0
2013-09-09,22.392,22.419,22.066,22.282,69832,0
2013-09-10,22.282,22.374,22.156,22.365,44244,0
2013-09-11,22.346,22.346,22.184,22.282,51395,0
2013-09-12,22.311,22.311,22.066,22.219,45159,0
2013-09-13,22.12,22.156,21.956,22.156,24013,0
2013-09-16,22.219,22.292,22.066,22.292,67150,0
2013-09-17,22.311,22.365,21.956,22.365,45773,0
2013-09-18,22.228,22.61,22.129,22.419,58714,0
2013-09-19,22.528,22.528,22.382,22.473,68477,0
2013-09-20,22.355,22.555,22.164,22.537,47413,0
2013-09-23,22.51,22.656,22.374,22.537,71985,0
2013-09-24,22.537,22.601,22.365,22.565,55673,0
2013-09-25,22.565,22.636,22.492,22.629,58996,0
2013-09-26,22.582,22.629,22.429,22.492,50437,0
2013-09-27,22.501,22.537,22.238,22.537,57895,0
2013-09-30,22.464,22.501,22.201,22.429,49469,0
2013-10-01,22.382,22.464,22.265,22.319,39624,0
2013-10-02,22.338,22.355,22.184,22.355,63803,0
2013-10-03,22.365,22.464,22.129,22.464,60727,0
2013-10-04,22.355,22.456,22.282,22.456,65696,0
2013-10-07,22.319,22.374,22.247,22.365,28203,0
2013-10-08,22.365,22.473,22.301,22.473,32870,0
2013-10-09,22.429,22.464,22.355,22.41,44668,0
2013-10-10,22.483,22.555,22.429,22.518,49027,0
2013-10-11,22.518,22.555,22.319,22.392,54596,0
2013-10-14,22.292,22.401,22.101,22.247,30180,0
2013-10-15,22.247,22.292,22.101,22.192,52921,0
2013-10-16,22.201,22.319,21.974,22.311,47987,0
2013-10-17,22.282,22.382,22.156,22.192,38571,0
2013-10-18,22.382,22.382,22.066,22.292,208318,0
2013-10-21,22.401,22.518,22.274,22.51,23268,0
2013-10-22,22.518,22.864,22.456,22.864,115636,0
2013-10-23,22.891,22.891,22.582,22.792,79038,0
2013-10-24,22.7,22.7,22.456,22.691,41688,0
2013-10-25,22.683,22.683,22.592,22.674,35644,0
2013-10-28,22.728,22.728,22.464,22.656,57049,0
2013-10-29,22.619,22.7,22.492,22.656,63149,0
2013-10-30,22.636,22.71,22.518,22.61,45068,0
2013-10-31,22.636,22.683,22.456,22.456,40086,0
2013-11-01,22.601,22.71,22.574,22.656,68729,0
2013-11-04,22.7,22.737,22.582,22.737,37922,0
2013-11-05,22.683,22.683,22.565,22.656,40007,0
2013-11-06,22.61,22.7,22.41,22.691,61344,0
2013-11-07,22.683,22.7,22.601,22.691,53616,0
2013-11-08,22.619,22.619,22.429,22.619,42050,0
2013-11-11,22.664,22.664,22.473,22.629,26634,0
2013-11-12,22.592,22.601,22.473,22.555,39298,0
2013-11-13,22.537,22.629,22.492,22.629,36544,0
2013-11-14,22.619,22.691,22.546,22.683,32458,0
2013-11-15,22.646,22.737,22.582,22.719,45352,0
2013-11-18,22.719,22.737,22.664,22.683,31774,0
2013-11-19,22.691,22.874,22.656,22.874,44930,0
2013-11-20,22.91,23.001,22.77,22.89,48034,0
2013-11-21,22.808,22.955,22.808,22.955,81044,0
2013-11-22,22.89,23.01,22.855,23.01,77315,0
2013-11-25,22.955,23.03,22.91,22.927,52796,0
2013-11-26,22.936,22.936,22.808,22.936,48991,0
2013-11-27,22.91,22.992,22.78,22.982,52608,0
2013-11-29,22.975,23.03,22.955,23.03,14746,0
2013-12-02,22.982,23.001,22.9,22.992,41948,0
2013-12-03,22.965,22.965,22.78,22.845,43020,0
2013-12-04,22.825,22.872,22.734,22.76,38936,0
2013-12-05,22.76,22.76,22.447,22.604,64768,0
2013-12-06,22.604,22.77,22.539,22.76,61260,0
2013-12-09,22.79,22.855,22.678,22.816,50243,0
2013-12-10,22.855,22.91,22.76,22.9,37903,0
2013-12-11,22.89,22.89,22.65,22.798,50552,0
2013-12-12,22.77,22.808,22.576,22.77,59312,0
2013-12-13,22.696,22.816,22.623,22.816,43985,0
2013-12-16,22.725,22.855,22.355,22.623,62224,0
2013-12-17,22.678,22.678,22.3,22.531,133823,0
2013-12-18,22.392,22.798,22.355,22.753,94713,0
2013-12-19,22.688,22.816,22.567,22.78,81085,0
2013-12-20,22.753,22.808,22.632,22.808,34035,0
2013-12-23,22.586,22.79,22.586,22.734,66807,0
2013-12-24,22.586,22.669,22.447,22.66,28554,0
2013-12-26,22.65,22.715,22.604,22.66,47287,0
2013-12-27,22.66,22.705,22.539,22.66,38657,0
2013-12-30,22.688,22.725,22.447,22.725,45292,0
2013-12-31,22.604,22.742,22.429,22.596,28222,0
2014-01-02,22.586,22.696,22.484,22.595,30252,0
2014-01-03,22.678,22.725,22.558,22.669,19045,0
2014-01-06,22.753,22.863,22.705,22.863,26432,0
2014-01-07,22.919,22.992,22.845,22.936,48277,0
2014-01-08,22.955,22.992,22.919,22.982,40633,0
2014-01-09,22.955,23.075,22.955,23.039,38645,0
2014-01-10,23.085,23.232,23.001,23.001,43247,0
2014-01-13,23.02,23.103,22.753,22.845,52274,0
2014-01-14,22.863,22.919,22.845,22.863,27746,0
2014-01-15,22.927,23.14,22.927,23.103,39853,0
2014-01-16,23.112,23.159,22.945,23.094,53572,0
2014-01-17,23.103,23.103,22.945,22.945,96867,0
2014-01-21,23.01,23.01,22.845,22.9,34288,0
2014-01-22,22.863,22.955,22.78,22.863,59570,0
2014-01-23,22.808,22.91,22.734,22.89,38523,0
2014-01-24,22.845,22.936,22.753,22.936,60475,0
2014-01-27,22.936,22.992,22.825,22.88,40405,0
2014-01-28,22.927,23.121,22.919,23.094,45782,0
2014-01-29,23.094,23.13,23.03,23.03,36686,0
2014-01-30,23.103,23.344,23.066,23.085,66528,0
2014-01-31,23.112,23.13,23.01,23.047,26236,0
2014-02-03,23.103,23.176,23.047,23.103,34543,0
2014-02-04,23.168,23.214,23.14,23.204,25640,0
2014-02-05,23.204,23.288,23.03,23.204,52118,0
2014-02-06,23.195,23.195,22.992,23.085,35531,0
2014-02-07,23.085,23.168,23.075,23.075,28983,0
2014-02-10,23.112,23.232,23.103,23.195,41011,0
2014-02-11,23.214,23.214,23.14,23.168,28811,0
2014-02-12,23.186,23.279,23.168,23.223,40554,0
2014-02-13,23.223,23.269,23.195,23.223,36150,0
2014-02-14,23.223,23.49,23.223,23.269,71794,0
2014-02-18,23.446,23.54,23.39,23.427,45448,0
2014-02-19,23.427,23.69,23.427,23.616,44127,0
2014-02-20,23.672,23.672,23.446,23.446,39206,0
2014-02-21,23.456,23.502,23.437,23.446,26197,0
2014-02-24,23.502,23.625,23.418,23.625,81788,0
2014-02-25,23.662,23.69,23.466,23.466,47377,0
2014-02-26,23.559,23.69,23.559,23.616,49407,0
2014-02-27,23.7,23.84,23.606,23.681,30743,0
2014-02-28,23.804,23.804,23.709,23.709,29661,0
2014-03-03,23.766,23.822,23.747,23.747,21137,0
2014-03-04,23.83,23.83,23.662,23.709,30409,0
2014-03-05,23.709,23.766,23.53,23.672,33707,0
2014-03-06,23.69,23.794,23.652,23.662,29009,0
2014-03-07,23.738,23.85,23.69,23.804,32505,0
2014-03-10,23.804,23.804,23.7,23.756,22514,0
2014-03-11,23.747,23.756,23.644,23.644,47343,0
2014-03-12,23.578,23.774,23.578,23.756,34990,0
2014-03-13,23.756,23.888,23.747,23.888,23535,0
2014-03-14,23.896,23.916,23.804,23.916,43815,0
2014-03-17,23.896,23.926,23.813,23.878,44605,0
2014-03-18,23.935,24.028,23.888,24.028,40430,0
2014-03-19,23.962,24.038,23.662,23.681,58526,0
2014-03-20,23.87,24.058,23.738,23.813,57029,0
2014-03-21,23.672,23.896,23.672,23.813,24780,0
2014-03-24,23.85,23.935,23.69,23.935,23902,0
2014-03-25,23.944,24.028,23.804,23.804,45945,0
2014-03-26,23.738,23.784,23.606,23.747,55061,0
2014-03-27,23.747,23.747,23.634,23.69,41286,0
2014-03-28,23.738,23.794,23.709,23.709,23633,0
2014-03-31,23.69,23.972,23.69,23.83,48528,0
2014-04-01,23.804,24.038,23.804,23.992,35353,0
2014-04-02,23.992,24.094,23.916,23.952,46398,0
2014-04-03,23.952,24.028,23.896,23.972,14353,0
2014-04-04,23.972,24.018,23.944,24.018,23208,0
2014-04-07,24.084,24.094,24.018,24.048,23618,0
2014-04-08,24.094,24.094,23.944,24.009,36356,0
2014-04-09,24.038,24.084,23.992,23.992,27690,0
2014-04-10,24.058,24.124,24.001,24.058,30435,0
2014-04-11,24.018,24.058,23.992,24.009,27835,0
2014-04-14,24.066,24.14,24.009,24.074,26043,0
2014-04-15,24.131,24.17,24.074,24.124,33628,0
2014-04-16,24.15,24.15,24.074,24.074,23389,0
2014-04-17,24.131,24.14,23.718,23.718,61094,0
2014-04-21,23.85,23.896,23.83,23.86,36818,0
2014-04-22,23.906,24.074,23.906,23.982,37487,0
2014-04-23,24.001,24.009,23.896,23.896,25522,0
2014-04-24,23.896,23.944,23.87,23.926,23368,0
2014-04-25,23.926,23.952,23.756,23.906,51248,0
2014-04-28,23.916,24.17,23.85,24.094,40005,0
2014-04-29,24.17,24.414,24.104,24.358,37358,0
2014-04-30,24.358,24.677,24.302,24.677,73742,0
2014-05-01,24.648,24.817,24.62,24.789,26602,0
2014-05-02,24.714,24.751,24.611,24.667,37035,0
2014-05-05,24.602,24.648,24.433,24.48,41908,0
2014-05-06,24.555,24.572,24.394,24.489,19199,0
2014-05-07,24.46,24.704,24.46,24.629,34717,0
2014-05-08,24.582,24.695,24.526,24.526,35888,0
2014-05-09,24.526,24.582,24.507,24.572,13094,0
2014-05-12,24.545,24.62,24.526,24.582,28226,0
2014-05-13,24.658,24.686,24.441,24.499,25722,0
2014-05-14,24.48,24.611,24.311,24.555,55139,0
2014-05-15,24.441,24.629,24.441,24.499,19816,0
2014-05-16,24.526,24.695,24.526,24.648,26464,0
2014-05-19,24.695,24.826,24.555,24.817,17221,0
2014-05-20,24.826,24.977,24.799,24.977,37299,0
2014-05-21,25.1,25.271,25.023,25.08,54364,0
2014-05-22,24.966,25.052,24.823,24.823,20946,0
2014-05-23,24.871,24.928,24.557,24.565,22646,0
2014-05-27,24.738,24.832,24.594,24.651,54791,0
2014-05-28,24.756,24.756,24.574,24.574,36220,0
2014-05-29,24.671,24.671,24.507,24.614,46386,0
2014-05-30,24.565,24.756,24.517,24.756,43174,0
2014-06-02,24.756,24.889,24.738,24.775,25921,0
2014-06-03,24.775,24.804,24.517,24.517,21826,0
2014-06-04,24.604,24.604,24.031,24.193,58327,0
2014-06-05,24.193,24.49,24.145,24.423,52944,0
2014-06-06,24.537,24.623,24.47,24.499,17378,0
2014-06-09,24.681,24.708,24.376,24.376,20962,0
2014-06-10,24.46,24.46,24.212,24.222,18867,0
2014-06-11,24.346,24.507,24.232,24.356,30310,0
2014-06-12,24.48,24.785,24.48,24.738,60818,0
2014-06-13,24.747,24.804,24.689,24.689,24667,0
2014-06-16,24.775,24.899,24.661,24.88,24735,0
2014-06-17,24.899,25.062,24.814,25.043,38935,0
2014-06-18,25.08,25.281,25.071,25.205,38118,0
2014-06-19,25.271,25.271,25.052,25.1,45640,0
2014-06-20,25.147,25.147,24.919,24.928,37091,0
2014-06-23,25.052,25.186,25.033,25.138,42166,0
2014-06-24,25.128,25.5,25.128,25.31,59470,0
2014-06-25,25.3,25.453,25.233,25.281,43037,0
2014-06-26,25.386,25.386,25.186,25.262,23412,0
2014-06-27,25.338,25.338,25.09,25.09,41176,0
2014-06-30,25.205,25.281,24.738,24.747,35630,0
2014-07-01,24.88,25.09,24.88,25.052,25443,0
2014-07-02,25.157,25.233,25.004,25.224,22746,0
2014-07-03,25.195,25.319,24.88,24.889,32932,0
2014-07-07,25.09,25.09,24.756,24.852,27818,0
2014-07-08,24.938,24.976,24.698,24.765,26265,0
2014-07-09,24.795,24.88,24.756,24.842,18914,0
2014-07-10,24.938,24.966,24.775,24.823,22982,0
2014-07-11,24.842,25.31,24.842,25.195,36775,0
2014-07-14,25.281,25.376,25.014,25.023,46160,0
2014-07-15,25.062,25.062,24.756,24.832,63208,0
2014-07-16,24.852,25.014,24.804,24.947,34677,0
2014-07-17,24.976,25.08,24.775,24.775,52501,0
2014-07-18,24.785,24.899,24.499,24.832,68993,0
2014-07-21,24.823,24.871,24.671,24.718,27487,0
2014-07-22,24.785,24.804,24.604,24.632,28917,0
2014-07-23,24.698,24.698,24.565,24.661,37139,0
2014-07-24,24.708,24.814,24.537,24.574,29939,0
2014-07-25,24.614,24.641,24.557,24.632,17277,0
2014-07-28,24.632,24.698,24.594,24.594,24923,0
2014-07-29,24.632,25.071,24.632,24.785,69832,0
2014-07-30,24.728,24.889,24.614,24.681,26557,0
2014-07-31,24.681,24.689,24.507,24.507,36242,0
2014-08-01,24.45,24.527,24.393,24.433,37193,0
2014-08-04,24.547,24.547,24.383,24.383,22696,0
2014-08-05,24.47,24.775,24.423,24.775,28661,0
2014-08-06,24.738,24.899,24.594,24.899,23587,0
2014-08-07,24.899,25.252,24.899,25.023,17760,0
2014-08-08,25.176,25.176,25.004,25.109,25583,0
2014-08-11,25.224,25.262,25.033,25.08,18644,0
2014-08-12,25.205,25.205,24.938,25.023,21165,0
2014-08-13,25.128,25.357,25.014,25.195,26677,0
2014-08-14,25.205,25.376,25.052,25.195,41888,0
2014-08-15,25.338,25.338,25.214,25.214,6666,0
2014-08-18,25.224,25.424,25.224,25.376,18797,0
2014-08-19,25.319,25.424,25.31,25.424,28653,0
2014-08-20,25.491,25.529,25.277,25.413,30941,0
2014-08-21,25.355,25.461,25.249,25.394,19667,0
2014-08-22,25.423,25.461,25.142,25.277,21017,0
2014-08-25,25.394,25.394,25.209,25.355,14710,0
2014-08-26,25.297,25.481,25.2,25.229,37003,0
2014-08-27,25.287,25.287,25.113,25.258,17047,0
2014-08-28,25.151,25.268,25.123,25.239,32446,0
2014-08-29,25.249,25.326,25.142,25.142,37661,0
2014-09-02,25.219,25.219,25.025,25.083,16474,0
2014-09-03,25.132,25.132,24.861,24.939,29042,0
2014-09-04,24.967,24.967,24.609,24.696,33643,0
2014-09-05,24.677,24.822,24.609,24.705,35201,0
2014-09-08,24.813,24.919,24.637,24.705,34189,0
2014-09-09,24.725,24.763,24.647,24.657,21047,0
2014-09-10,24.715,24.88,24.637,24.745,28632,0
2014-09-11,24.813,24.88,24.745,24.763,23129,0
2014-09-12,24.763,24.822,24.637,24.754,30371,0
2014-09-15,24.725,24.861,24.715,24.763,11637,0
2014-09-16,24.715,24.793,24.715,24.754,27404,0
2014-09-17,24.735,24.899,24.735,24.813,27394,0
2014-09-18,24.822,25.006,24.822,25.006,29679,0
2014-09-19,25.016,25.074,24.831,24.851,27123,0
2014-09-22,24.871,24.871,24.754,24.851,29921,0
2014-09-23,24.763,24.861,24.763,24.831,33544,0
2014-09-24,24.841,24.841,24.735,24.841,15289,0
2014-09-25,24.793,24.841,24.745,24.841,10593,0
2014-09-26,24.841,24.909,24.773,24.861,17332,0
2014-09-29,24.861,25.016,24.773,24.957,18114,0
2014-09-30,25.055,25.151,24.919,25.113,34765,0
2014-10-01,25.016,25.161,24.948,24.977,32682,0
2014-10-02,25.045,25.045,24.773,24.919,20774,0
2014-10-03,24.88,25.055,24.88,25.055,14149,0
2014-10-06,25.055,25.19,25.006,25.142,22082,0
2014-10-07,25.142,25.161,25.055,25.055,10103,0
2014-10-08,25.113,25.268,25.055,25.2,17925,0
2014-10-09,25.268,25.268,24.987,25.055,34940,0
2014-10-10,24.987,25.132,24.967,25.132,10753,0
2014-10-13,25.161,25.249,25.151,25.151,11227,0
2014-10-14,25.151,25.403,25.151,25.268,30791,0
2014-10-15,25.268,25.316,25.064,25.229,27364,0
2014-10-16,25.064,25.471,25.064,25.403,18082,0
2014-10-17,25.452,25.529,25.287,25.287,23532,0
2014-10-20,25.229,25.433,25.229,25.239,18495,0
2014-10-21,25.277,25.481,25.277,25.384,18383,0
2014-10-22,25.471,25.491,25.355,25.433,32988,0
2014-10-23,25.442,25.52,25.355,25.471,20197,0
2014-10-24,25.394,25.51,25.375,25.471,20407,0
2014-10-27,25.375,25.539,25.355,25.403,34082,0
2014-10-28,25.471,25.471,25.345,25.452,24381,0
2014-10-29,25.452,25.52,25.394,25.52,19183,0
2014-10-30,25.433,25.655,25.433,25.626,29201,0
2014-10-31,25.617,25.772,25.539,25.772,45080,0
2014-11-03,25.685,25.733,25.626,25.655,21548,0
2014-11-04,25.791,25.927,25.694,25.917,39176,0
2014-11-05,25.811,25.907,25.781,25.898,14943,0
2014-11-06,25.801,25.907,25.801,25.82,28196,0
2014-11-07,25.781,25.917,25.781,25.878,20410,0
2014-11-10,25.772,26.053,25.772,26.033,31905,0
2014-11-11,25.985,26.072,25.946,25.995,24291,0
2014-11-12,26.043,26.247,25.762,25.82,53108,0
2014-11-13,25.82,25.849,25.636,25.685,53862,0
2014-11-14,25.665,25.772,25.665,25.743,24211,0
2014-11-17,25.781,26.101,25.723,25.995,36752,0
2014-11-18,25.995,26.218,25.995,26.14,30325,0
2014-11-19,26.139,26.385,26.139,26.277,34457,0
2014-11-20,26.188,26.385,25.853,25.971,60125,0
2014-11-21,25.971,26.04,25.893,26.021,12742,0
2014-11-24,25.883,26.267,25.853,26.267,28546,0
2014-11-25,26.178,26.434,26.178,26.434,21941,0
2014-11-26,26.375,26.602,26.375,26.542,31862,0
2014-11-28,26.483,26.493,26.395,26.395,8959,0
2014-12-01,26.503,26.503,26.159,26.178,19531,0
2014-12-02,26.129,26.336,26.109,26.316,15636,0
2014-12-03,26.405,26.415,26.247,26.306,15851,0
2014-12-04,26.218,26.218,25.725,25.725,19354,0
2014-12-05,25.745,25.824,25.42,25.568,21602,0
2014-12-08,25.834,25.873,25.676,25.873,17731,0
2014-12-09,25.863,25.962,25.696,25.804,13350,0
2014-12-10,25.745,25.775,25.568,25.686,12012,0
2014-12-11,25.725,26.021,25.479,25.558,60509,0
2014-12-12,25.686,25.765,25.332,25.676,38588,0
2014-12-15,25.627,25.696,25.499,25.499,16273,0
2014-12-16,25.617,25.765,25.45,25.578,18044,0
2014-12-17,25.489,25.991,25.4,25.903,13083,0
2014-12-18,25.981,26.247,25.903,26.178,21481,0
2014-12-19,26.168,26.503,26.001,26.503,32512,0
2014-12-22,26.227,26.444,26.227,26.434,18849,0
2014-12-23,26.474,26.474,26.031,26.336,46978,0
2014-12-24,26.218,26.405,26.178,26.326,9372,0
2014-12-26,26.247,26.326,26.227,26.267,6448,0
2014-12-29,26.168,26.434,26.168,26.424,10938,0
2014-12-30,26.306,26.651,26.306,26.651,14515,0
2014-12-31,26.73,26.73,26.247,26.247,27175,0
2015-01-02,26.257,26.926,26.257,26.68,25013,0
2015-01-05,26.592,26.72,26.208,26.346,22387,0
2015-01-06,26.523,26.582,26.168,26.316,23657,0
2015-01-07,26.464,26.464,26.267,26.336,18903,0
2015-01-08,26.355,26.523,26.306,26.503,19259,0
2015-01-09,26.503,26.651,26.296,26.454,10347,0
2015-01-12,26.454,26.542,26.365,26.365,16820,0
2015-01-13,26.346,26.415,26.336,26.405,16510,0
2015-01-14,26.365,26.385,26.149,26.159,18390,0
2015-01-15,26.257,26.257,25.853,26.05,21111,0
2015-01-16,26.178,26.602,26.109,26.602,34285,0
2015-01-20,26.68,26.769,26.464,26.562,38870,0
2015-01-21,26.661,26.848,26.542,26.621,27066,0
2015-01-22,26.69,26.73,26.395,26.395,35146,0
2015-01-23,26.483,26.7,26.424,26.572,30906,0
2015-01-26,26.661,26.877,26.572,26.69,35578,0
2015-01-27,26.749,26.858,26.415,26.434,47149,0
2015-01-28,26.434,26.602,26.355,26.602,29440,0
2015-01-29,26.71,26.858,26.523,26.848,31478,0
2015-01-30,26.779,27.163,26.73,26.73,53928,0
2015-02-02,26.759,26.946,26.72,26.72,29648,0
2015-02-03,26.848,26.848,26.621,26.71,16842,0
2015-02-04,26.72,26.73,26.572,26.7,19516,0
2015-02-05,26.71,26.779,26.602,26.71,26546,0
2015-02-06,26.641,26.641,26.533,26.582,75273,0
2015-02-09,26.611,26.611,26.188,26.247,41669,0
2015-02-10,26.247,26.336,26.139,26.257,16049,0
2015-02-11,26.247,26.346,26.139,26.257,34533,0
2015-02-12,26.257,26.385,26.247,26.385,25135,0
2015-02-13,26.405,26.661,26.405,26.602,17235,0
2015-02-17,26.602,26.71,26.474,26.621,27475,0
2015-02-18,26.69,26.69,26.22,26.62,35491,0
2015-02-19,26.62,26.79,26.5,26.68,37375,0
2015-02-20,26.73,26.88,26.64,26.8,35295,0
2015-02-23,26.88,27.03,26.76,26.96,16385,0
2015-02-24,26.91,27.12,26.75,27.09,50465,0
2015-02-25,27.01,27.2,26.85,26.85,44779,0
2015-02-26,26.77,27.09,26.76,27.02,24780,0
2015-02-27,27.02,27.05,26.83,27.05,17583,0
2015-03-02,27.063,27.063,26.881,26.95,20249,0
2015-03-03,26.91,27.13,26.91,27,24797,0
2015-03-04,27.04,27.08,26.9,27.05,18599,0
2015-03-05,26.97,27.11,26.97,27.07,25650,0
2015-03-06,26.95,27.087,26.673,26.76,33744,0
2015-03-09,26.95,27.05,26.64,26.75,20435,0
2015-03-10,26.85,27.04,26.66,27.04,22503,0
2015-03-11,27.05,27.15,27,27.03,15791,0
2015-03-12,27.09,27.17,26.71,26.84,22293,0
2015-03-13,26.75,26.82,26.64,26.8,14739,0
2015-03-16,26.84,26.89,26.64,26.71,25032,0
2015-03-17,26.66,26.74,26.545,26.56,13752,0
2015-03-18,26.68,26.84,26.61,26.8,21879,0
2015-03-19,26.77,26.97,26.77,26.859,21776,0
2015-03-20,26.77,27.3,26.77,27.25,18180,0
2015-03-23,27.28,27.3,27.05,27.1,22433,0
2015-03-24,27.07,27.09,26.97,27.08,20451,0
2015-03-25,26.95,27.11,26.71,26.72,34001,0
2015-03-26,26.63,26.82,26.56,26.78,31146,0
2015-03-27,26.73,26.88,26.73,26.88,7591,0
2015-03-30,26.87,26.9,26.81,26.9,13891,0
2015-03-31,26.92,26.959,26.75,26.75,24606,0
2015-04-01,26.77,26.869,26.67,26.68,7435,0
2015-04-02,26.68,26.75,26.58,26.7,21687,0
2015-04-06,26.67,26.76,26.64,26.67,14931,0
2015-04-07,26.729,26.82,26.69,26.82,13510,0
2015-04-08,26.77,27.1,26.77,27.1,26952,0
2015-04-09,26.97,27,26.68,26.68,43757,0
2015-04-10,26.75,26.84,26.59,26.76,26414,0
2015-04-13,26.72,26.82,26.57,26.81,26844,0
2015-04-14,26.82,26.88,26.72,26.79,15840,0
2015-04-15,26.87,27.07,26.8,26.83,18030,0
2015-04-16,26.95,26.96,26.65,26.725,16471,0
2015-04-17,26.746,26.82,26.39,26.39,78488,0
2015-04-20,26.49,26.54,26.38,26.38,20374,0
2015-04-21,26.45,26.63,26.38,26.58,24671,0
2015-04-22,26.55,26.61,26.5,26.52,22352,0
2015-04-23,26.53,26.67,26.53,26.61,20470,0
2015-04-24,26.65,26.68,26.56,26.61,49072,0
2015-04-27,26.66,26.67,26.49,26.5,16800,0
2015-04-28,26.5,26.572,26.35,26.43,34763,0
2015-04-29,26.4,26.54,26.35,26.54,23101,0
2015-04-30,26.53,26.539,26.38,26.38,24482,0
2015-05-01,26.44,26.478,26.36,26.38,16745,0
2015-05-04,26.39,26.61,26.39,26.52,13910,0
2015-05-05,26.45,26.624,26.23,26.32,16448,0
2015-05-06,26.44,26.44,25.75,26.12,40783,0
2015-05-07,26.19,26.62,26.15,26.37,16249,0
2015-05-08,26.56,26.69,26.31,26.47,15098,0
2015-05-11,26.6,26.6,26.28,26.47,13154,0
2015-05-12,26.28,26.79,26.28,26.79,18014,0
2015-05-13,26.77,27.15,26.638,27.08,36983,0
2015-05-14,27.02,27.24,26.975,27.03,25914,0
2015-05-15,27.14,27.189,26.87,26.91,15150,0
2015-05-18,26.84,26.99,26.84,26.9,20173,0
2015-05-19,26.97,27,26.81,26.984,20874,0
2015-05-20,26.54,27.009,26.54,26.86,32104,0
2015-05-21,26.84,27.03,26.75,26.865,15117,0
2015-05-22,26.88,27,26.81,26.95,12691,0
2015-05-26,26.87,27.051,26.85,27.02,26393,0
2015-05-27,26.94,27.05,26.82,26.85,26739,0
2015-05-28,26.86,26.99,26.75,26.85,20950,0
2015-05-29,26.96,26.96,26.5,26.5,30969,0
2015-06-01,26.65,26.66,26.49,26.49,7759,0
2015-06-02,26.52,26.55,26.29,26.49,20363,0
2015-06-03,26.49,26.68,26.47,26.537,14762,0
2015-06-04,26.62,26.63,26.41,26.62,7857,0
2015-06-05,26.51,26.75,26.51,26.68,7595,0
2015-06-08,26.75,26.78,26.6,26.73,7372,0
2015-06-09,26.65,26.66,26.46,26.46,37002,0
2015-06-10,26.51,26.52,26.31,26.33,12339,0
2015-06-11,26.34,26.451,26.34,26.4,11639,0
2015-06-12,26.51,26.63,26.3,26.35,20559,0
2015-06-15,26.46,26.46,26.22,26.35,9318,0
2015-06-16,26.29,26.468,26.133,26.3,22839,0
2015-06-17,26.33,26.33,26.05,26.1,12978,0
2015-06-18,26.18,26.2,25.84,25.88,21331,0
2015-06-19,25.96,26.1,25.788,26.02,14847,0
2015-06-22,25.99,25.99,25.64,25.8,17404,0
2015-06-23,25.77,25.81,25.7,25.79,8266,0
2015-06-24,25.78,25.9,25.72,25.74,16675,0
2015-06-25,25.82,25.845,25.52,25.65,16799,0
2015-06-26,25.58,25.631,25.412,25.6,20349,0
2015-06-29,25.54,25.74,25.37,25.57,28045,0
2015-06-30,25.69,25.84,25.34,25.45,61387,0
2015-07-01,25.53,25.927,25.52,25.89,13281,0
2015-07-02,25.99,26.12,25.89,26.12,11014,0
2015-07-06,26.1,26.13,25.87,26.11,15451,0
2015-07-07,26.1,26.473,26,26.2,33835,0
2015-07-08,26.05,26.37,26.05,26.22,23051,0
2015-07-09,26.39,26.5,26.26,26.39,17638,0
2015-07-10,26.47,26.47,26.36,26.434,10000,0
2015-07-13,26.45,26.47,26.31,26.39,11567,0
2015-07-14,26.45,26.45,26.2,26.45,18557,0
2015-07-15,26.5,26.73,26.39,26.6,36752,0
2015-07-16,26.68,26.89,26.68,26.85,24517,0
2015-07-17,26.87,27.09,26.63,27.09,40191,0
2015-07-20,27.06,27.06,26.69,26.94,16235,0
2015-07-21,26.94,27,26.86,27,11936,0
2015-07-22,26.97,27,26.891,27,25563,0
2015-07-23,27,27,26.86,27,24639,0
2015-07-24,27,27,26.82,26.95,10478,0
2015-07-27,26.95,26.99,26.9,26.96,14141,0
2015-07-28,26.92,27.22,26.9,26.99,33994,0
2015-07-29,27.09,27.09,26.9,26.96,24701,0
2015-07-30,27.04,27.04,26.33,26.42,44221,0
2015-07-31,26.36,26.5,26.34,26.37,8640,0
2015-08-03,26.502,26.6,26.43,26.47,16691,0
2015-08-04,26.68,26.76,26.55,26.76,18444,0
2015-08-05,26.8,26.8,26.55,26.55,8211,0
2015-08-06,26.77,26.845,26.622,26.731,17238,0
2015-08-07,26.65,26.9,26.57,26.84,15262,0
2015-08-10,26.73,27.02,26.66,26.972,31560,0
2015-08-11,27,27.16,26.94,27.13,15612,0
2015-08-12,27.14,27.17,26.96,27.01,28228,0
2015-08-13,27.1,27.105,26.8,26.9,10775,0
2015-08-14,26.82,26.94,26.74,26.9,14838,0
2015-08-17,26.92,26.93,26.76,26.9,11726,0
2015-08-18,26.96,27.15,26.869,27,24161,0
2015-08-19,27.08,27.08,26.9,26.968,9055,0
2015-08-20,26.4,26.634,26.4,26.56,12877,0
2015-08-21,26.48,26.67,26.34,26.55,30009,0
2015-08-24,26.42,26.47,25.88,26.25,58545,0
2015-08-25,26.53,26.53,25.92,26.05,17510,0
2015-08-26,26.22,26.31,25.94,26.27,17559,0
2015-08-27,26.25,26.585,26.25,26.58,10729,0
2015-08-28,26.72,26.92,26.54,26.814,14651,0
2015-08-31,26.87,26.88,26.63,26.78,10995,0
2015-09-01,26.71,26.85,26.6,26.68,14759,0
2015-09-02,26.8,26.85,26.31,26.59,20120,0
2015-09-03,26.41,26.5,26.26,26.45,15484,0
2015-09-04,26.49,26.54,26.233,26.5,10373,0
2015-09-08,26.59,26.82,26.428,26.8,20573,0
2015-09-09,26.72,26.82,26.71,26.789,20565,0
2015-09-10,26.75,26.77,26.5,26.55,16421,0
2015-09-11,26.45,26.6,26.29,26.56,22366,0
2015-09-14,26.42,26.598,26.42,26.451,7340,0
2015-09-15,26.54,26.54,26.27,26.46,16401,0
2015-09-16,26.377,26.498,26.16,26.3,12859,0
2015-09-17,26.27,26.56,26.26,26.41,11229,0
2015-09-18,26.49,26.58,26.4,26.45,9295,0
2015-09-21,26.4,26.597,26.26,26.38,18809,0
2015-09-22,26.32,26.6,26.32,26.59,13012,0
2015-09-23,26.54,26.77,26.54,26.73,17953,0
2015-09-24,26.7,26.76,26.584,26.76,20911,0
2015-09-25,26.77,26.79,26.54,26.6,19563,0
2015-09-28,26.75,26.75,26.428,26.428,13380,0
2015-09-29,26.57,26.6,26.28,26.44,21150,0
2015-09-30,26.44,26.636,26.08,26.1,27437,0
2015-10-01,26.16,26.22,26.1,26.166,15463,0
2015-10-02,26.14,26.14,25.92,26.11,8229,0
2015-10-05,26.15,26.38,26.1,26.37,11612,0
2015-10-06,26.28,26.607,26.28,26.6,13599,0
2015-10-07,26.61,26.75,26.55,26.69,13283,0
2015-10-08,26.71,26.75,26.654,26.75,7481,0
2015-10-09,26.66,26.89,26.62,26.84,14741,0
2015-10-12,26.88,26.9,26.79,26.81,6936,0
2015-10-13,26.85,26.879,26.78,26.85,13707,0
2015-10-14,26.76,26.96,26.75,26.81,19151,0
2015-10-15,26.89,26.99,26.768,26.99,25263,0
2015-10-16,26.99,27.1,26.807,27.1,33738,0
2015-10-19,27.09,27.15,27.02,27.11,23803,0
2015-10-20,27.12,27.14,26.98,26.98,31631,0
2015-10-21,27.05,27.15,26.88,26.9,20697,0
2015-10-22,27.03,27.13,26.77,26.97,17979,0
2015-10-23,27,27.077,26.94,27,7056,0
2015-10-26,27.03,27.03,26.85,27,14632,0
2015-10-27,27.05,27.24,27.03,27.24,19537,0
2015-10-28,27.14,27.31,27.04,27.09,28304,0
2015-10-29,27.05,27.1,26.86,26.891,18239,0
2015-10-30,26.92,27.04,26.86,27.03,16112,0
2015-11-02,27.05,27.26,27.05,27.14,25663,0
2015-11-03,27.25,27.35,27.08,27.1,21355,0
2015-11-04,27.24,27.26,27,27.18,22315,0
2015-11-05,27.18,27.335,27.12,27.176,25390,0
2015-11-06,27.19,27.19,26.87,27.165,13025,0
2015-11-09,27.15,27.34,26.82,27.2,38047,0
2015-11-10,27.23,27.246,27.01,27.1,31225,0
2015-11-11,27.16,27.22,27.066,27.156,16359,0
2015-11-12,27.16,27.22,27.01,27.08,21450,0
2015-11-13,27.17,27.17,27.04,27.05,6638,0
2015-11-16,27,27.12,26.94,27.03,6570,0
2015-11-17,26.95,27.08,26.81,26.963,29704,0
2015-11-18,26.58,26.88,26.57,26.88,20266,0
2015-11-19,26.87,27.09,26.804,26.962,24349,0
2015-11-20,26.92,27.114,26.92,27.077,17567,0
2015-11-23,27.14,27.15,26.65,26.97,19676,0
2015-11-24,26.97,27.14,26.97,27.12,9797,0
2015-11-25,27.14,27.18,27.09,27.18,10847,0
2015-11-27,27.21,27.22,27.1,27.19,7173,0
2015-11-30,27.18,27.323,27.1,27.12,29772,0
2015-12-01,27.169,27.23,27.01,27.08,18667,0
2015-12-02,27.13,27.15,26.76,26.86,19839,0
2015-12-03,27,27.086,26.81,26.93,17421,0
2015-12-04,26.85,26.99,26.8,26.98,23422,0
2015-12-07,26.87,27.05,26.75,26.83,20640,0
2015-12-08,26.84,27.019,26.788,26.97,25107,0
2015-12-09,26.86,27,26.836,26.89,24835,0
2015-12-10,26.89,26.89,26.75,26.75,18226,0
2015-12-11,26.84,26.87,26.6,26.658,17878,0
2015-12-14,26.69,26.69,25.8,25.91,30342,0
2015-12-15,26.02,26.2,25.821,25.89,30807,0
2015-12-16,25.99,26.47,25.916,26.32,44946,0
2015-12-17,26.45,26.8,26.21,26.34,26810,0
2015-12-18,26.56,26.666,26.32,26.46,9624,0
2015-12-21,26.39,26.7,26.39,26.69,11398,0
2015-12-22,26.54,26.97,26.54,26.698,19256,0
2015-12-23,26.78,26.96,26.62,26.8,5462,0
2015-12-24,26.67,26.937,26.66,26.91,3268,0
2015-12-28,26.9,27,26.794,27,11979,0
2015-12-29,27.06,27.06,26.787,26.83,13589,0
2015-12-30,26.83,27.12,26.83,27.1,9376,0
2015-12-31,27.1,27.11,26.96,26.96,1752,0
2016-01-04,26.82,27.23,26.82,27.23,17575,0
2016-01-05,27.14,27.3,27.14,27.2415,25617,0
2016-01-06,27.11,27.2574,26.86,27.07,15232,0
2016-01-07,26.99,27.12,26.86,27,8196,0
2016-01-08,26.93,27.2,26.92,27.17,16367,0
2016-01-11,27.12,27.23,26.9882,27.13,15072,0
2016-01-12,27.14,27.14,27.03,27.14,26652,0
2016-01-13,27.14,27.15,26.8528,27.02,20181,0
2016-01-14,26.94,26.94,26.3001,26.41,52056,0
2016-01-15,26.22,26.41,25.9454,26.23,16636,0
2016-01-19,26.45,26.45,26.45,26.45,0,0
2016-01-20,26.14,26.61,25.84,26.05,48103,0
2016-01-21,26.11,26.3,25.9645,26.09,34395,0
2016-01-22,26.1,26.68,26.1,26.6,26986,0
2016-01-25,26.59,26.62,26.3,26.49,15062,0
2016-01-26,26.58,26.72,26.5301,26.6638,22185,0
2016-01-27,26.71,26.9,26.5412,26.88,9447,0
2016-01-28,26.95,27.16,26.75,27.16,22644,0
2016-01-29,27.13,27.3,27.08,27.21,25937,0
2016-02-01,27.21,27.41,27.2,27.3605,20957,0
2016-02-02,27.28,27.33,27,27.3,16793,0
2016-02-03,27.34,27.34,26.75,27.2,42861,0
2016-02-04,27.06,27.38,27.0229,27.3,21762,0
2016-02-05,27.38,27.42,27.15,27.21,16393,0
2016-02-08,27.11,27.14,26.81,27.1,17485,0
2016-02-09,26.96,27.15,26.5001,27.03,46534,0
2016-02-10,27.16,27.16,26.83,26.84,16083,0
2016-02-11,26.52,26.7262,25.76,25.8,44428,0
2016-02-12,25.89,26.1,25.76,25.88,30683,0
2016-02-16,26.13,26.35,25.85,26.12,31539,0
2016-02-17,25.9,26.78,25.9,26.46,39232,0
2016-02-18,26.54,27,26.41,26.8,23036,0
2016-02-19,26.68,27.05,26.3101,26.86,15654,0
2016-02-22,26.9,27.1499,26.41,26.75,36359,0
2016-02-23,26.76,26.89,26.44,26.63,14480,0
2016-02-24,26.69,26.8,26.3,26.7558,21663,0
2016-02-25,26.7,26.79,26.5815,26.59,24712,0
2016-02-26,26.59,26.77,26.404,26.65,23022,0
2016-02-29,26.59,26.78,26.54,26.54,33984,0
2016-03-01,26.61,27.1,26.6,26.91,41674,0
2016-03-02,26.76,26.89,26.57,26.59,18535,0
2016-03-03,26.71,26.7399,26.6,26.65,14424,0
2016-03-04,26.8272,26.9299,26.6101,26.75,15423,0
2016-03-07,26.78,26.7999,26.6101,26.77,8001,0
2016-03-08,26.84,26.89,26.7201,26.8701,20100,0
2016-03-09,26.87,26.99,26.87,26.95,17755,0
2016-03-10,27.03,27.1499,26.9208,27.05,14688,0
2016-03-11,27.05,27.2,26.95,26.98,20952,0
2016-03-14,27.01,27.1786,27.01,27.0304,12533,0
2016-03-15,27.02,27.0813,26.69,26.75,40128,0
2016-03-16,26.7,26.99,26.7,26.98,7454,0
2016-03-17,27.06,27.2,26.92,27.19,40229,0
2016-03-18,27.18,27.21,27.0001,27.1,28157,0
2016-03-21,27.05,27.1699,26.86,27,18936,0
2016-03-22,26.92,27.13,26.92,26.9487,13822,0
2016-03-23,27.05,27.0999,26.96,27.04,12150,0
2016-03-24,27.01,27.2,27.01,27.19,12596,0
2016-03-28,27.08,27.1899,27.03,27.08,27440,0
2016-03-29,27.04,27.25,27.0379,27.1338,20660,0
2016-03-30,27.18,27.23,27.06,27.09,14238,0
2016-03-31,27.1,27.1,26.89,26.89,22628,0
2016-04-01,26.83,27.05,26.7701,26.7935,18684,0
2016-04-04,26.75,26.75,26.455,26.6,19952,0
2016-04-05,26.6,26.94,26.52,26.85,35468,0
2016-04-06,26.77,26.93,26.61,26.82,15248,0
2016-04-07,26.84,26.92,26.55,26.84,17639,0
2016-04-08,26.77,27.08,26.77,26.96,14388,0
2016-04-11,26.89,27.1163,26.84,26.95,20356,0
2016-04-12,26.92,27.14,26.88,27.14,13712,0
2016-04-13,27.06,27.0901,26.98,27.05,17506,0
2016-04-14,27.12,27.17,26.9728,27.15,17364,0
2016-04-15,27.15,27.24,26.86,26.86,86318,0
2016-04-18,26.97,27.05,26.93,27.05,14119,0
2016-04-19,27.04,27.16,26.9626,27.04,23060,0
2016-04-20,26.97,27.12,26.95,27.01,16540,0
2016-04-21,27.06,27.0899,26.83,26.92,28967,0
2016-04-22,26.9,27.06,26.89,26.96,13315,0
2016-04-25,27.02,27.099,26.872,26.89,16859,0
2016-04-26,26.88,27.19,26.88,27.19,25578,0
2016-04-27,27.1,27.33,27.0849,27.33,21229,0
2016-04-28,27.32,27.35,27.06,27.1499,26065,0
2016-04-29,27.0982,27.29,27,27,20861,0
2016-05-02,27.12,27.34,27.1101,27.29,13000,0
2016-05-03,27.26,27.28,27.0801,27.2,26684,0
2016-05-04,27.125,27.33,27.1201,27.24,40753,0
2016-05-05,27.32,27.38,27.15,27.18,15182,0
2016-05-06,27.22,27.48,27.22,27.35,18926,0
2016-05-09,27.37,27.44,27.32,27.32,9722,0
2016-05-10,27.38,27.5,27.22,27.4,28675,0
2016-05-11,27.3,27.49,27.2828,27.4,13437,0
2016-05-12,27.45,27.61,27.37,27.37,26090,0
2016-05-13,27.3,27.4999,27.24,27.24,17390,0
2016-05-16,27.2,27.44,27.2,27.35,19007,0
2016-05-17,27.4,27.4,27.24,27.2499,23921,0
2016-05-18,27.16,27.37,27.1401,27.29,46305,0
2016-05-19,27.05,27.05,26.68,26.7501,14739,0
2016-05-20,26.76,27.04,26.76,26.79,22057,0
2016-05-23,26.88,26.91,26.7801,26.86,33100,0
2016-05-24,26.87,27.2,26.8274,27.19,30209,0
2016-05-25,27.09,27.22,27.0312,27.14,18808,0
2016-05-26,27.04,27.38,27.04,27.38,19115,0
2016-05-27,27.22,27.47,27.22,27.3799,14360,0
2016-05-31,27.28,27.43,27.2305,27.37,19880,0
2016-06-01,27.39,27.39,27.268,27.31,14030,0
2016-06-02,27.24,27.4,27.2,27.4,13159,0
2016-06-03,27.36,27.43,27.16,27.43,32154,0
2016-06-06,27.26,27.35,27.16,27.3,24174,0
2016-06-07,27.36,27.4,27.23,27.27,17702,0
2016-06-08,27.34,27.41,27.23,27.3,20009,0
2016-06-09,27.23,27.48,27.23,27.48,25424,0
2016-06-10,27.43,27.66,27.26,27.29,9642,0
2016-06-13,27.27,27.4399,27.0701,27.11,21525,0
2016-06-14,27.09,27.09,26.8123,26.91,14783,0
2016-06-15,26.92,27.093,26.91,26.98,24719,0
2016-06-16,26.94,26.98,26.87,26.88,13544,0
2016-06-17,26.94,27.0884,26.9,26.98,5809,0
2016-06-20,27.01,27.2099,27.01,27.16,13215,0
2016-06-21,27.09,27.1999,27.02,27.0901,15470,0
2016-06-22,27.04,27.1,26.98,27.03,14038,0
2016-06-23,27.03,27.1299,26.91,27.022,51782,0
2016-06-24,26.68,27.09,26.58,27.01,22353,0
2016-06-27,26.84,27.21,26.84,27.18,6010,0
2016-06-28,27.15,27.2693,27.07,27.08,17647,0
2016-06-29,27.05,27.2299,27.03,27.03,12919,0
2016-06-30,27.12,27.29,27.0613,27.29,19524,0
2016-07-01,27.22,27.35,27.05,27.07,19094,0
2016-07-05,27.05,27.1101,26.94,27.01,21272,0
2016-07-06,26.98,27.09,26.98,27,19251,0
2016-07-07,26.98,27.12,26.9,27.0199,21948,0
2016-07-08,27.02,27.11,27.02,27.06,19225,0
2016-07-11,27.06,27.14,27.02,27.04,18930,0
2016-07-12,27.05,27.1599,27.01,27.02,23817,0
2016-07-13,27.03,27.055,26.82,26.99,25326,0
2016-07-14,26.95,27.06,26.95,27,14874,0
2016-07-15,27.01,27.07,26.85,26.85,64717,0
2016-07-18,26.89,27,26.86,26.96,22309,0
2016-07-19,26.92,27.2981,26.92,27.05,26913,0
2016-07-20,27.05,27.26,26.98,27.2599,8376,0
2016-07-21,27.15,27.2764,27.02,27.21,19611,0
2016-07-22,27.12,27.24,27.11,27.2,9749,0
2016-07-25,27.2,27.54,27.04,27.54,24734,0
2016-07-26,27.42,27.6746,27.39,27.55,28716,0
2016-07-27,27.48,27.72,27.4473,27.62,12409,0
2016-07-28,27.58,27.73,27.42,27.51,16352,0
2016-07-29,27.46,27.55,27.24,27.24,32325,0
2016-08-01,27.26,27.31,27.14,27.15,20897,0
2016-08-02,27.19,27.23,27.07,27.17,26781,0
2016-08-03,27.12,27.2189,27.05,27.17,20803,0
2016-08-04,27.12,27.2,27.02,27.09,29139,0
2016-08-05,27.07,27.23,27.01,27.215,32891,0
2016-08-08,27.2,27.37,27.19,27.31,22523,0
2016-08-09,27.29,27.31,27.17,27.27,28738,0
2016-08-10,27.21,27.22,27.09,27.2,31074,0
2016-08-11,27.14,27.26,27.12,27.17,25132,0
2016-08-12,27.21,27.21,27.11,27.17,19877,0
2016-08-15,27.16,27.16,27.08,27.12,22341,0
2016-08-16,27.12,27.12,27.04,27.09,31662,0
2016-08-17,27.07,27.17,27.0393,27.08,59455,0
2016-08-18,27.08,27.13,27.05,27.11,45702,0
2016-08-19,26.75,26.79,26.7,26.73,22249,0
2016-08-22,26.76,26.8,26.69,26.8,8301,0
2016-08-23,26.83,26.88,26.82,26.86,20515,0
2016-08-24,26.83,27.02,26.83,26.9786,26334,0
2016-08-25,26.93,27.01,26.8901,26.98,19154,0
2016-08-26,26.88,27.02,26.85,26.99,15213,0
2016-08-29,26.98,27.02,26.9384,26.9999,7560,0
2016-08-30,26.95,27.17,26.95,27.146,16586,0
2016-08-31,27.11,27.2699,27.09,27.09,27813,0
2016-09-01,27.1,27.1875,27.1,27.13,9706,0
2016-09-02,27.12,27.16,27.11,27.13,11095,0
2016-09-06,27.18,27.24,27.1,27.23,16268,0
2016-09-07,27.21,27.24,27.03,27.04,20749,0
2016-09-08,27.11,27.19,27.05,27.16,24406,0
2016-09-09,27.1,27.1175,26.62,26.67,23986,0
2016-09-12,26.59,26.7567,26.51,26.56,36525,0
2016-09-13,26.54,26.5999,26.28,26.43,19380,0
2016-09-14,26.37,26.49,26.2,26.33,22121,0
2016-09-15,26.28,26.6,26.28,26.59,15740,0
2016-09-16,26.57,26.6,26.36,26.36,14813,0
2016-09-19,26.38,26.54,26.38,26.48,16244,0
2016-09-20,26.47,26.55,26.352,26.55,23522,0
2016-09-21,26.45,26.69,26.45,26.68,19113,0
2016-09-22,26.71,26.99,26.71,26.895,45727,0
2016-09-23,26.76,27,26.76,27,18493,0
2016-09-26,26.87,27.17,26.87,27.05,24959,0
2016-09-27,27.1,27.19,26.7901,27.13,26939,0
2016-09-28,27.03,27.145,26.79,27.1199,17733,0
2016-09-29,27.05,27.1193,26.6001,26.61,19983,0
2016-09-30,26.67,26.86,26.58,26.64,27218,0
2016-10-03,26.67,26.88,26.62,26.8,9210,0
2016-10-04,26.79,26.95,26.6,26.6,23581,0
2016-10-05,26.61,26.81,26.61,26.7875,11294,0
2016-10-06,26.75,26.9,26.75,26.9,10351,0
2016-10-07,26.76,27,26.71,26.97,17107,0
2016-10-10,26.97,26.97,26.78,26.88,11923,0
2016-10-11,26.81,26.81,26.51,26.51,10509,0
2016-10-12,26.43,26.51,26.4,26.41,7857,0
2016-10-13,26.31,26.31,25.86,26.07,44665,0
2016-10-14,26.14,26.31,26.03,26.13,40649,0
2016-10-17,26.16,26.24,26.07,26.14,15734,0
2016-10-18,26.22,26.6,26.151,26.53,46815,0
2016-10-19,26.54,26.779,26.54,26.54,15200,0
2016-10-20,26.54,26.7315,26.395,26.67,10533,0
2016-10-21,26.6,27.04,26.6,27.04,26562,0
2016-10-24,26.85,27.09,26.85,27,11935,0
2016-10-25,27.07,27.09,26.8738,27,22817,0
2016-10-26,26.94,26.9694,26.91,26.94,5932,0
2016-10-27,26.89,26.89,26.63,26.8,12824,0
2016-10-28,26.7,26.9081,26.65,26.65,16590,0
2016-10-31,26.65,26.74,26.4469,26.62,19555,0
2016-11-01,26.48,26.5085,26.2,26.22,69335,0
2016-11-02,26.19,26.39,25.96,26.06,38883,0
2016-11-03,26.1,26.1,25.75,25.77,19230,0
2016-11-04,25.72,25.895,25.65,25.8315,29411,0
2016-11-07,26.08,26.2721,25.98,26.2721,14913,0
2016-11-08,26.03,26.2,26.03,26.2,12972,0
2016-11-09,25.78,26.165,25.78,25.85,19451,0
2016-11-10,25.83,25.8842,25.417,25.619,63383,0
2016-11-11,25.47,25.76,25.47,25.76,33553,0
2016-11-14,25.56,25.5909,25.16,25.39,56715,0
2016-11-15,25.51,25.815,25.51,25.6643,30790,0
2016-11-16,25.57,26.18,25.57,26.072,33677,0
2016-11-17,25.96,25.98,25.5533,25.9206,35663,0
2016-11-18,25.68,25.87,25.53,25.72,36776,0
2016-11-21,25.63,25.89,25.6,25.6,25701,0
2016-11-22,25.7,25.8095,25.6016,25.71,23269,0
2016-11-23,25.65,25.74,25.51,25.71,27797,0
2016-11-25,25.62,25.66,25.53,25.59,11927,0
2016-11-28,25.62,25.6802,25.55,25.5879,27610,0
2016-11-29,25.65,25.8,25.55,25.8,29157,0
2016-11-30,25.74,25.7505,25.5493,25.64,16168,0
2016-12-01,25.67,25.7044,25.5,25.52,20001,0
2016-12-02,25.67,25.6788,25.5,25.51,13660,0
2016-12-05,25.51,25.708,25.51,25.6256,16276,0
2016-12-06,25.59,26.0074,25.5531,25.89,16853,0
2016-12-07,25.8,25.8,25.58,25.61,58637,0
2016-12-08,25.65,25.65,25.53,25.57,29207,0
2016-12-09,25.55,25.59,25.12,25.2345,37746,0
2016-12-12,25.2,25.3868,25.11,25.26,44840,0
2016-12-13,25.39,25.5333,25.2521,25.49,18297,0
2016-12-14,25.33,25.4999,25.2134,25.4,23811,0
2016-12-15,25.32,25.65,25.3,25.4401,27731,0
2016-12-16,25.44,25.6369,25.33,25.4,24608,0
2016-12-19,25.41,25.4596,25.27,25.3398,25103,0
2016-12-20,25.33,25.5595,25.33,25.41,19094,0
2016-12-21,25.37,25.66,25.3648,25.47,27542,0
2016-12-22,25.45,25.6199,25.41,25.445,28904,0
2016-12-23,25.44,25.46,25.253,25.4,26408,0
2016-12-27,25.38,25.5241,25.2726,25.505,31529,0
2016-12-28,25.41,25.548,25.2621,25.5001,29790,0
2016-12-29,25.44,25.66,25.391,25.66,23784,0
2016-12-30,25.44,25.6107,25.43,25.57,16797,0
2017-01-03,25.59,25.6983,25.46,25.56,7893,0
2017-01-04,25.58,25.8,25.58,25.8,29919,0
2017-01-05,25.73,25.8808,25.6,25.82,9786,0
2017-01-06,25.7,25.85,25.6644,25.84,9338,0
2017-01-09,25.72,25.99,25.69,25.73,18356,0
2017-01-10,25.79,25.99,25.6048,25.96,12648,0
2017-01-11,25.83,26.45,25.83,26.45,13932,0
2017-01-12,26.15,26.3,26.1,26.2,42197,0
2017-01-13,26.1,26.1189,26,26.03,11204,0
2017-01-17,26.03,26.11,25.86,25.94,23764,0
2017-01-18,25.9,25.99,25.82,25.91,8831,0
2017-01-19,25.8,25.8323,25.52,25.69,37451,0
2017-01-20,25.6,25.78,25.43,25.43,98183,0
2017-01-23,25.55,25.9,25.5,25.9,43358,0
2017-01-24,25.85,25.93,25.72,25.9,22771,0
2017-01-25,25.81,25.9627,25.81,25.95,19492,0
2017-01-26,25.8,26.199,25.8,26.199,26202,0
2017-01-27,26.03,26.2,26.02,26.0942,15436,0
2017-01-30,26,26.17,25.8915,26.1,22820,0
2017-01-31,26.03,26.23,26.01,26.23,18680,0
2017-02-01,26.05,26.05,25.6965,26,31060,0
2017-02-02,25.76,25.98,25.75,25.96,23508,0
2017-02-03,25.91,26.13,25.9,26.06,11455,0
2017-02-06,25.98,26.12,25.9,25.9,15512,0
2017-02-07,25.91,26.046,25.91,25.9999,19367,0
2017-02-08,26,26.1833,25.995,26.03,16985,0
2017-02-09,26.07,26.15,25.8601,26.15,22933,0
2017-02-10,26.15,26.15,25.9805,26.1399,8265,0
2017-02-13,26.08,26.1512,26.02,26.075,15085,0
2017-02-14,26.04,26.15,25.97,26.0463,16334,0
2017-02-15,25.69,25.9599,25.63,25.9599,18861,0
2017-02-16,25.84,25.96,25.77,25.81,10773,0
2017-02-17,25.85,25.8999,25.7207,25.7777,20770,0
2017-02-21,25.71,25.88,25.71,25.75,32248,0
2017-02-22,25.65,25.9,25.59,25.74,79629,0
2017-02-23,25.76,26.015,25.74,25.95,35296,0
2017-02-24,25.85,25.99,25.85,25.91,21717,0
2017-02-27,25.86,25.99,25.78,25.79,26769,0
2017-02-28,25.73,25.87,25.67,25.87,19312,0
2017-03-01,25.62,25.85,25.58,25.636,37136,0
2017-03-02,25.66,25.66,25.5,25.56,31533,0
2017-03-03,25.54,25.74,25.54,25.6915,11820,0
2017-03-06,25.64,25.75,25.53,25.75,25189,0
2017-03-07,25.79,25.915,25.64,25.83,17576,0
2017-03-08,25.7,25.865,25.7,25.84,26465,0
2017-03-09,25.78,25.85,25.68,25.8499,12669,0
2017-03-10,25.9,25.9,25.67,25.87,18978,0
2017-03-13,25.83,25.89,25.73,25.75,14225,0
2017-03-14,25.8444,25.8444,25.57,25.73,11922,0
2017-03-15,25.8411,26.05,25.79,26.05,11213,0
2017-03-16,26.05,26.2,25.9038,26.06,19447,0
2017-03-17,25.95,26.1,25.74,25.8365,10895,0
2017-03-20,25.84,25.979,25.8162,25.9399,5539,0
2017-03-21,25.87,25.89,25.7224,25.82,20207,0
2017-03-22,25.72,25.8899,25.72,25.87,16797,0
2017-03-23,25.78,25.98,25.78,25.97,10650,0
2017-03-24,26,26.25,25.82,25.87,34446,0
2017-03-27,25.86,25.9867,25.76,25.85,17277,0
2017-03-28,25.87,25.98,25.8101,25.82,15998,0
2017-03-29,25.83,25.9588,25.83,25.92,12797,0
2017-03-30,25.85,26.15,25.85,26.09,12783,0
2017-03-31,26.11,26.25,25.91,26.25,18073,0
2017-04-03,26.29,26.63,26.23,26.5,27226,0
2017-04-04,26.45,26.61,26.39,26.51,24066,0
2017-04-05,26.45,26.45,25.996,26.09,20217,0
2017-04-06,26.02,26.55,26.02,26.47,21312,0
2017-04-07,26.29,26.51,26.267,26.46,12784,0
2017-04-10,26.35,26.4607,26.3,26.3328,19552,0
2017-04-11,26.31,26.4191,26.11,26.21,15581,0
2017-04-12,26.17,26.449,26.1169,26.43,12380,0
2017-04-13,26.3,26.4305,26.3,26.33,16457,0
2017-04-17,26.34,26.34,26.15,26.29,11006,0
2017-04-18,26.22,26.34,26.2,26.25,7639,0
2017-04-19,26.25,26.27,26.03,26.0977,14419,0
2017-04-20,26.1,26.25,26.06,26.25,11135,0
2017-04-21,26.14,26.43,26.14,26.43,14265,0
2017-04-24,26.44,26.5,26.24,26.32,16493,0
2017-04-25,26.24,26.39,26.08,26.16,26717,0
2017-04-26,26.17,26.17,25.95,26.01,22844,0
2017-04-27,26.04,26.1,25.9751,26.04,17455,0
2017-04-28,26,26.0931,26,26.04,18444,0
2017-05-01,26.05,26.1755,26.02,26.12,14338,0
2017-05-02,26.15,26.25,26.12,26.18,18390,0
2017-05-03,26.19,26.24,26.06,26.24,12044,0
2017-05-04,26.22,26.23,26.1,26.16,11229,0
2017-05-05,26.13,26.315,26.11,26.31,29043,0
2017-05-08,26.26,26.39,26.26,26.38,23663,0
2017-05-09,26.32,26.46,26.31,26.45,15464,0
2017-05-10,26.38,26.46,26.27,26.45,12360,0
2017-05-11,26.36,26.44,26.33,26.42,14262,0
2017-05-12,26.33,26.44,26.33,26.37,7519,0
2017-05-15,26.35,26.48,26.34,26.41,9848,0
2017-05-16,26.37,26.4579,26.35,26.45,15116,0
2017-05-17,26.37,26.48,26.35,26.48,12030,0
2017-05-18,26.45,26.53,26.4192,26.5,11062,0
2017-05-19,26.1,26.1,26.06,26.09,9767,0
2017-05-22,26.07,26.08,26,26.08,14923,0
2017-05-23,26.09,26.1483,26.02,26.09,15865,0
2017-05-24,26.06,26.2235,26.0319,26.16,12394,0
2017-05-25,26.12,26.33,26.0414,26.2999,20059,0
2017-05-26,26.3,26.35,26.24,26.3428,11840,0
2017-05-30,26.2,26.35,26.19,26.2,16881,0
2017-05-31,26.2,26.29,26.16,26.16,20667,0
2017-06-01,26.17,26.26,26.17,26.24,7665,0
2017-06-02,26.31,26.31,26.21,26.24,20626,0
2017-06-05,26.22,26.25,26.17,26.21,12771,0
2017-06-06,26.18,26.2285,26.0811,26.22,6898,0
2017-06-07,26.24,26.34,26.1506,26.1801,14926,0
2017-06-08,26.25,26.2591,26.1306,26.21,8794,0
2017-06-09,26.14,26.279,26.14,26.15,4068,0
2017-06-12,26.1,26.1,26.01,26.04,11420,0
2017-06-13,26.03,26.09,25.95,26.09,9340,0
2017-06-14,26.09,26.22,26.0207,26.21,10046,0
2017-06-15,26.04,26.2399,26.02,26.02,18967,0
2017-06-16,26.05,26.07,26.03,26.07,4655,0
2017-06-19,26.07,26.1077,25.9855,26.0136,22818,0
2017-06-20,25.99,26.0686,25.99,26.0686,5105,0
2017-06-21,26.04,26.09,25.98,26.0733,14917,0
2017-06-22,26.04,26.2799,26.04,26.15,18219,0
2017-06-23,26.12,26.2,26.1101,26.16,7238,0
2017-06-26,26.13,26.48,26.13,26.45,10136,0
2017-06-27,26.44,26.8,26.4175,26.8,27407,0
2017-06-28,26.64,26.96,26.64,26.94,22237,0
2017-06-29,26.88,26.8816,26.7111,26.8311,21389,0
2017-06-30,26.81,26.81,26.52,26.72,25085,0
2017-07-03,26.56,26.8,26.37,26.7499,7323,0
2017-07-05,26.6,26.6,26.35,26.37,16346,0
2017-07-06,26.11,26.4069,26.11,26.27,17647,0
2017-07-07,26.53,26.73,26.43,26.47,15122,0
2017-07-10,26.42,26.76,25.75,25.9,163961,0
2017-07-11,25.87,25.98,25.75,25.98,26044,0
2017-07-12,25.92,26.04,25.89,26.02,32910,0
2017-07-13,25.96,26.04,25.95,26.03,23592,0
2017-07-14,26,26.1,25.98,26.1,23209,0
2017-07-17,26.1,26.1,25.94,26.02,20939,0
2017-07-18,26,26.01,25.92,26.01,29946,0
2017-07-19,26,26.05,25.96,25.98,17311,0
2017-07-20,25.96,25.98,25.8514,25.98,37250,0
2017-07-21,25.97,26.03,25.85,26.03,54109,0
2017-07-24,26,26.03,25.97,26.03,14383,0
2017-07-25,26,26,25.8,25.94,28355,0
2017-07-26,25.92,26.01,25.86,26.01,25162,0
2017-07-27,26,26.0726,25.94,26.03,12962,0
2017-07-28,26.03,26.0986,25.99,26.0986,11358,0
2017-07-31,26.12,26.15,26.03,26.03,10705,0
2017-08-01,26.01,26.1,25.96,26.1,20677,0
2017-08-02,26.12,26.12,25.98,26.09,37293,0
2017-08-03,26.07,26.11,26.06,26.08,15691,0
2017-08-04,26.08,26.15,26.076,26.12,12633,0
2017-08-07,26.15,26.15,26.12,26.14,9135,0
2017-08-08,26.15,26.22,26.13,26.22,20021,0
2017-08-09,26.15,26.19,26.07,26.1,16832,0
2017-08-10,26.08,26.08,25.83,25.94,42378,0
2017-08-11,25.93,25.94,25.84,25.94,16639,0
2017-08-14,26,26.1,26,26.07,13722,0
2017-08-15,26.06,26.16,26.0511,26.16,14546,0
2017-08-16,26.13,26.22,26.1,26.16,21892,0
2017-08-17,26.11,26.18,26.0752,26.16,6398,0
2017-08-18,26.17,26.17,26.15,26.16,3346,0
2017-08-21,25.78,25.78,25.651,25.7499,17636,0
2017-08-22,25.75,25.75,25.66,25.67,9806,0
2017-08-23,25.71,25.73,25.65,25.65,8632,0
2017-08-24,25.68,25.7156,25.67,25.7,8030,0
2017-08-25,25.67,25.7,25.67,25.68,5612,0
2017-08-28,25.66,25.71,25.66,25.71,26114,0
2017-08-29,25.65,25.71,25.54,25.55,49751,0
2017-08-30,25.55,25.66,25.47,25.66,63473,0
2017-08-31,25.66,25.68,25.6207,25.68,20554,0
2017-09-01,25.68,25.68,25.6,25.67,10311,0
2017-09-05,25.65,25.67,25.6063,25.6063,8146,0
2017-09-06,25.62,25.73,25.615,25.705,17546,0
2017-09-07,25.77,25.8,25.43,25.5,46490,0
2017-09-08,25.47,25.53,25.38,25.45,32861,0
2017-09-11,25.5,25.58,25.4839,25.5754,20822,0
2017-09-12,25.55,25.62,25.55,25.61,16018,0
2017-09-13,25.6,25.6,25.4668,25.5365,40679,0
2017-09-14,25.51,25.56,25.51,25.55,14374,0
2017-09-15,25.52,25.57,25.5,25.57,18982,0
2017-09-18,25.59,25.62,25.57,25.6027,27205,0
2017-09-19,25.6,25.62,25.49,25.52,27694,0
2017-09-20,25.52,25.57,25.51,25.54,20197,0
2017-09-21,25.54,25.6,25.54,25.57,19106,0
2017-09-22,25.58,25.61,25.57,25.59,16372,0
2017-09-25,25.5615,25.6,25.53,25.57,21426,0
2017-09-26,25.57,25.64,25.51,25.54,47511,0
2017-09-27,25.53,25.59,25.5,25.5515,107198,0
2017-09-28,25.53,25.6117,25.5,25.56,86061,0
2017-09-29,25.54,25.56,25.5,25.54,48453,0
2017-10-02,25.51,25.56,25.5,25.52,54334,0
2017-10-03,25.5,25.6,25.5,25.55,26634,0
2017-10-04,25.53,25.551,25.49,25.55,85483,0
2017-10-05,25.52,25.5594,25.504,25.522,85603,0
2017-10-06,25.48,25.54,25.45,25.46,113168,0
2017-10-09,25.44,25.49,25.4,25.43,46163,0
2017-10-10,25.43,25.48,25.43,25.47,69355,0
2017-10-11,25.47,25.52,25.41,25.48,215042,0
2017-10-12,25.46,25.4801,25.43,25.47,83551,0
2017-10-13,25.47,25.58,25.47,25.51,137800,0
2017-10-16,25.53,25.672,25.51,25.64,41359,0
2017-10-17,25.59,25.75,25.59,25.64,27722,0
2017-10-18,25.6,25.7,25.57,25.6,30897,0
2017-10-19,25.56,25.666,25.56,25.63,26791,0
2017-10-20,25.62,25.65,25.51,25.53,60984,0
2017-10-23,25.55,25.7045,25.55,25.67,49022,0
2017-10-24,25.6,25.67,25.55,25.67,51364,0
2017-10-25,25.65,25.7,25.6101,25.7,58338,0
2017-10-26,25.65,25.73,25.6,25.73,17905,0
2017-10-27,25.65,25.6684,25.54,25.54,43166,0
2017-10-30,25.56,25.7501,25.56,25.69,46796,0
2017-10-31,25.61,25.71,25.59,25.71,74558,0
2017-11-01,25.63,25.63,25.17,25.28,452676,0
2017-11-02,25.31,25.38,25.2,25.29,70592,0
2017-11-03,25.3,25.329,24.93,25,529946,0
2017-11-06,25.07,25.07,24.95,25.05,117195,0
2017-11-07,25.06,25.08,24.87,24.87,154834,0
2017-11-08,24.9,24.98,24.73,24.92,159344,0
2017-11-09,24.85,24.92,24.73,24.78,100602,0
2017-11-10,24.79,24.83,24.63,24.74,59784,0
