Date,Open,High,Low,Close,Volume,OpenInt
2013-05-07,22.723,22.868,22.723,22.849,1578550,0
2013-05-08,22.849,22.932,22.849,22.895,959228,0
2013-05-09,22.912,22.967,22.904,22.967,861638,0
2013-05-10,23.004,23.067,22.932,22.967,587484,0
2013-05-13,22.985,22.985,22.868,22.904,540747,0
2013-05-14,22.904,22.922,22.823,22.878,550229,0
2013-05-15,22.849,22.904,22.814,22.823,594248,0
2013-05-16,22.859,22.922,22.805,22.904,154090,0
2013-05-17,22.932,22.958,22.904,22.922,119985,0
2013-05-20,22.958,22.958,22.895,22.922,213364,0
2013-05-21,22.941,22.951,22.868,22.922,130323,0
2013-05-22,22.951,22.951,22.878,22.886,305184,0
2013-05-23,22.849,22.895,22.768,22.878,288718,0
2013-05-24,22.868,22.976,22.823,22.941,122302,0
2013-05-28,22.976,22.976,22.823,22.831,130234,0
2013-05-29,22.805,22.805,22.632,22.704,291401,0
2013-05-30,22.67,22.777,22.67,22.714,317061,0
2013-05-31,22.777,22.777,22.496,22.624,573296,0
2013-06-03,22.587,22.587,22.397,22.452,354945,0
2013-06-04,22.524,22.524,22.271,22.334,307200,0
2013-06-05,22.353,22.353,22,22.126,148320,0
2013-06-06,22.171,22.234,22.063,22.072,165793,0
2013-06-07,22.099,22.306,22.099,22.171,90680,0
2013-06-10,22.171,22.171,21.845,21.927,149120,0
2013-06-11,21.908,21.927,21.275,21.384,170160,0
2013-06-12,21.384,21.474,20.462,20.678,178857,0
2013-06-13,20.724,21.313,19.918,21.121,159957,0
2013-06-14,20.976,21.448,20.868,21.167,78824,0
2013-06-17,21.293,21.628,21.266,21.366,64599,0
2013-06-18,21.429,21.448,21.095,21.42,52015,0
2013-06-19,21.691,21.691,21.057,21.177,54359,0
2013-06-20,20.814,21.148,20.389,20.651,96819,0
2013-06-21,20.896,20.949,20.496,20.551,127187,0
2013-06-24,20.496,20.496,19.574,20.225,151167,0
2013-06-25,21.167,21.167,20.181,20.525,72754,0
2013-06-26,20.859,21.289,20.758,21.197,52446,0
2013-06-27,21.235,21.582,21.151,21.372,42245,0
2013-06-28,21.839,21.932,21.494,21.801,77670,0
2013-07-01,21.564,21.966,21.564,21.885,105665,0
2013-07-02,21.857,22.132,21.82,21.93,187491,0
2013-07-03,21.875,21.921,21.82,21.902,35937,0
2013-07-05,21.701,21.755,21.161,21.398,51580,0
2013-07-08,21.49,21.554,21.107,21.334,103949,0
2013-07-09,21.289,21.463,21.151,21.454,60071,0
2013-07-10,21.454,21.518,21.308,21.454,141716,0
2013-07-11,21.592,21.71,21.436,21.609,244619,0
2013-07-12,21.701,21.701,21.518,21.609,58740,0
2013-07-15,21.627,21.627,21.279,21.416,145176,0
2013-07-16,21.446,21.536,21.362,21.472,134056,0
2013-07-17,21.582,21.682,21.5,21.682,281171,0
2013-07-18,21.6,21.747,21.564,21.682,519196,0
2013-07-19,21.701,22.013,21.656,22.004,1023394,0
2013-07-22,21.902,22.058,21.838,21.975,73137,0
2013-07-23,21.949,22.068,21.775,21.975,222707,0
2013-07-24,21.885,21.885,21.637,21.719,182287,0
2013-07-25,21.618,21.664,21.344,21.573,118093,0
2013-07-26,21.472,21.5,21.171,21.171,33201,0
2013-07-29,21.171,21.179,20.932,21.087,108671,0
2013-07-30,21.059,21.087,20.877,20.932,90738,0
2013-07-31,20.831,21.362,20.611,21.362,187942,0
2013-08-01,21.298,21.446,21.133,21.289,337024,0
2013-08-02,21.426,21.446,21.289,21.334,60415,0
2013-08-05,21.289,21.308,21.087,21.171,75268,0
2013-08-06,21.133,21.171,20.804,21.078,152804,0
2013-08-07,21.005,21.107,20.877,21.014,61783,0
2013-08-08,21.151,21.151,20.877,20.923,40957,0
2013-08-09,20.932,21.051,20.813,20.877,54482,0
2013-08-12,20.849,21.024,20.795,21.014,58882,0
2013-08-13,20.795,20.896,20.693,20.896,57455,0
2013-08-14,20.702,20.804,20.207,20.565,118998,0
2013-08-15,20.273,20.3,20.153,20.199,330610,0
2013-08-16,20.226,20.226,19.641,19.951,60397,0
2013-08-19,19.631,19.631,18.999,19.146,103814,0
2013-08-20,19.1,19.476,18.982,19.302,100533,0
2013-08-21,19.146,19.641,19.146,19.448,61452,0
2013-08-22,19.421,19.961,19.284,19.641,59825,0
2013-08-23,19.696,20.063,19.696,19.961,78660,0
2013-08-26,20.135,20.364,19.998,20.053,86356,0
2013-08-27,19.916,20.28,19.852,20.079,59781,0
2013-08-28,19.961,20.143,19.961,20.053,48112,0
2013-08-29,20.053,20.354,19.98,20.329,36889,0
2013-08-30,20.594,20.686,20.509,20.574,28842,0
2013-09-03,20.309,20.309,19.76,19.869,59541,0
2013-09-04,19.951,19.961,19.622,19.77,32739,0
2013-09-05,19.732,19.824,19.092,19.43,40128,0
2013-09-06,19.403,19.503,19.054,19.063,69187,0
2013-09-09,19.137,19.137,18.926,19.092,48289,0
2013-09-10,19.092,19.192,19.009,19.119,85711,0
2013-09-11,19.229,20.053,18.772,19.393,105507,0
2013-09-12,19.476,19.476,19.036,19.156,40709,0
2013-09-13,19.036,19.22,18.999,19.146,17455,0
2013-09-16,19.321,19.393,19.229,19.229,47726,0
2013-09-17,19.375,19.467,19.21,19.393,55126,0
2013-09-18,19.393,19.897,19.339,19.86,92672,0
2013-09-19,19.815,20.007,19.678,19.805,97086,0
2013-09-20,19.705,19.869,19.686,19.741,61580,0
2013-09-23,19.622,20.236,19.594,19.723,100817,0
2013-09-24,19.631,19.998,19.631,19.86,87051,0
2013-09-25,19.98,20.007,19.723,19.824,59893,0
2013-09-26,19.98,19.98,19.617,19.802,47106,0
2013-09-27,19.775,20.267,19.635,19.7,68796,0
2013-09-30,19.645,19.831,19.468,19.533,62496,0
2013-10-01,19.487,19.662,19.338,19.635,36230,0
2013-10-02,19.662,19.662,19.43,19.542,273343,0
2013-10-03,19.598,19.598,19.357,19.384,28008,0
2013-10-04,19.384,19.542,19.384,19.384,35619,0
2013-10-07,19.43,19.43,19.282,19.292,40997,0
2013-10-08,19.292,19.292,19.077,19.217,26757,0
2013-10-09,19.087,19.188,18.985,18.985,60735,0
2013-10-10,19.077,19.087,18.928,19.022,71481,0
2013-10-11,19.067,19.087,18.966,18.966,19918,0
2013-10-14,18.919,18.993,18.891,18.938,65979,0
2013-10-15,18.928,19.012,18.873,18.873,66074,0
2013-10-16,18.873,19.022,18.873,18.975,66337,0
2013-10-17,19.05,19.227,18.966,19.217,73516,0
2013-10-18,19.254,19.802,19.245,19.756,69073,0
2013-10-21,19.859,19.867,19.524,19.821,54178,0
2013-10-22,19.802,20.21,19.802,20.175,104555,0
2013-10-23,20.1,20.285,20.054,20.285,54997,0
2013-10-24,20.341,20.369,20.145,20.145,47087,0
2013-10-25,20.22,20.267,20.11,20.185,68027,0
2013-10-28,20.194,20.259,19.989,20.035,60891,0
2013-10-29,19.989,20.09,19.867,19.867,61563,0
2013-10-30,19.896,19.98,19.719,19.802,508015,0
2013-10-31,19.727,20.22,19.645,19.867,129000,0
2013-11-01,19.775,19.867,19.662,19.784,62696,0
2013-11-04,19.821,19.831,19.58,19.784,64653,0
2013-11-05,19.747,19.793,19.478,19.598,59152,0
2013-11-06,19.691,19.691,19.422,19.56,50686,0
2013-11-07,19.542,19.589,19.449,19.514,25385,0
2013-11-08,19.43,19.524,19.338,19.413,61670,0
2013-11-11,19.338,19.468,19.338,19.413,65927,0
2013-11-12,19.43,19.533,19.142,19.292,72934,0
2013-11-13,19.292,19.43,19.292,19.422,68736,0
2013-11-14,19.458,19.71,19.384,19.617,80269,0
2013-11-15,19.635,19.84,19.56,19.71,73797,0
2013-11-18,19.719,19.96,19.719,19.719,73711,0
2013-11-19,19.691,19.737,19.524,19.542,76191,0
2013-11-20,19.56,19.662,19.254,19.338,89031,0
2013-11-21,19.319,19.449,19.198,19.43,71528,0
2013-11-22,19.357,19.542,19.357,19.524,96657,0
2013-11-25,19.524,19.57,19.44,19.44,72190,0
2013-11-26,19.43,19.495,19.375,19.449,155674,0
2013-11-27,19.43,19.598,19.393,19.422,56488,0
2013-11-29,19.384,19.514,19.384,19.403,13063,0
2013-12-02,19.57,19.57,19.254,19.292,59712,0
2013-12-03,19.319,19.357,19.115,19.236,73854,0
2013-12-04,19.097,19.097,18.788,18.863,126066,0
2013-12-05,18.788,18.845,18.594,18.641,107195,0
2013-12-06,18.641,18.928,18.641,18.863,70456,0
2013-12-09,18.863,19.059,18.798,18.836,93537,0
2013-12-10,18.891,18.966,18.678,18.723,88955,0
2013-12-11,18.723,18.853,18.632,18.632,85033,0
2013-12-12,18.622,18.818,18.501,18.723,81648,0
2013-12-13,18.641,19.124,18.594,19.124,93366,0
2013-12-16,19.003,19.227,18.883,19.097,84897,0
2013-12-17,19.031,19.309,18.966,19.124,205772,0
2013-12-18,19.198,19.254,18.649,19.04,114700,0
2013-12-19,19.059,19.236,18.919,19.124,181356,0
2013-12-20,19.245,19.384,19.012,19.152,245467,0
2013-12-23,19.292,19.375,18.966,19.031,93109,0
2013-12-24,19.115,19.115,18.845,18.91,60297,0
2013-12-26,18.91,19.142,18.883,19.031,79205,0
2013-12-27,19.136,19.136,18.948,18.985,165641,0
2013-12-30,18.985,19.184,18.928,19.118,183792,0
2013-12-31,19.165,19.174,18.862,18.862,191726,0
2014-01-02,18.901,19.165,18.891,18.994,48088,0
2014-01-03,19.052,19.382,19.052,19.24,45885,0
2014-01-06,19.297,19.514,19.278,19.363,108121,0
2014-01-07,19.448,19.553,19.316,19.411,77041,0
2014-01-08,19.373,19.561,19.373,19.533,69255,0
2014-01-09,19.543,19.807,19.543,19.694,128365,0
2014-01-10,19.921,19.921,19.797,19.816,97386,0
2014-01-13,19.921,19.929,19.751,19.882,396581,0
2014-01-14,19.939,19.978,19.816,19.816,38679,0
2014-01-15,19.929,19.948,19.807,19.882,38422,0
2014-01-16,19.882,20.156,19.836,19.939,112939,0
2014-01-17,20.166,20.176,19.741,19.741,68581,0
2014-01-21,19.836,19.987,19.836,19.863,57400,0
2014-01-22,19.958,19.987,19.789,19.929,484685,0
2014-01-23,19.939,19.939,19.789,19.882,139623,0
2014-01-24,19.855,19.929,19.694,19.816,180199,0
2014-01-27,19.863,19.958,19.665,19.836,63550,0
2014-01-28,19.751,19.939,19.751,19.807,185827,0
2014-01-29,19.836,19.929,19.694,19.807,71072,0
2014-01-30,19.826,20.063,19.751,19.76,95160,0
2014-01-31,19.836,19.882,19.665,19.731,142644,0
2014-02-03,19.741,19.76,19.599,19.599,34398,0
2014-02-04,19.647,19.77,19.619,19.77,33832,0
2014-02-05,19.694,19.873,19.675,19.873,36306,0
2014-02-06,19.836,20.014,19.779,19.807,217293,0
2014-02-07,19.892,20.005,19.675,19.675,150478,0
2014-02-10,19.789,19.912,19.789,19.797,203806,0
2014-02-11,19.873,19.882,19.741,19.816,119298,0
2014-02-12,19.826,19.882,19.797,19.873,62485,0
2014-02-13,19.902,20.252,19.845,20.252,94558,0
2014-02-14,20.262,20.544,20.204,20.535,32767,0
2014-02-18,20.544,20.752,20.506,20.733,31940,0
2014-02-19,20.78,21.139,20.572,20.836,78384,0
2014-02-20,20.628,20.78,20.535,20.535,59874,0
2014-02-21,20.658,20.658,20.544,20.61,61519,0
2014-02-24,20.638,20.724,20.354,20.354,112119,0
2014-02-25,20.394,20.496,20.186,20.45,80412,0
2014-02-26,20.496,20.544,20.278,20.411,153508,0
2014-02-27,20.544,20.648,20.46,20.619,118265,0
2014-02-28,20.808,20.874,20.694,20.752,82413,0
2014-03-03,20.818,20.828,20.676,20.733,37062,0
2014-03-04,20.761,20.902,20.742,20.836,62909,0
2014-03-05,20.846,20.884,20.742,20.77,77396,0
2014-03-06,20.694,20.922,20.694,20.874,92382,0
2014-03-07,20.846,20.865,20.752,20.828,30075,0
2014-03-10,20.874,20.874,20.742,20.808,41440,0
2014-03-11,20.846,20.846,20.638,20.714,22597,0
2014-03-12,20.667,20.733,20.572,20.686,49063,0
2014-03-13,20.752,20.828,20.667,20.828,27781,0
2014-03-14,20.902,20.902,20.676,20.818,39985,0
2014-03-17,20.856,20.874,20.836,20.836,49948,0
2014-03-18,20.894,20.912,20.836,20.884,39915,0
2014-03-19,20.97,21.158,20.856,20.874,63048,0
2014-03-20,20.941,21.073,20.828,21.007,54409,0
2014-03-21,21.016,21.044,20.846,20.922,43559,0
2014-03-24,20.96,21.205,20.894,21.129,31070,0
2014-03-25,21.224,21.224,20.997,20.997,95374,0
2014-03-26,21.016,21.044,20.941,21.016,75591,0
2014-03-27,20.999,21.038,20.932,20.97,39874,0
2014-03-28,20.989,21.095,20.922,20.961,29882,0
2014-03-31,21.008,21.008,20.845,20.845,39078,0
2014-04-01,20.912,20.932,20.788,20.807,52903,0
2014-04-02,20.807,20.922,20.798,20.835,81888,0
2014-04-03,20.827,20.884,20.721,20.768,109513,0
2014-04-04,20.817,21.056,20.75,21.018,103025,0
2014-04-07,21.056,21.162,20.979,20.999,240994,0
2014-04-08,21.085,21.162,21.028,21.143,16364,0
2014-04-09,21.133,21.229,21.123,21.219,50376,0
2014-04-10,21.229,21.344,21.219,21.316,30428,0
2014-04-11,21.306,21.42,21.296,21.373,24432,0
2014-04-14,21.44,21.468,21.353,21.363,35844,0
2014-04-15,21.468,21.468,21.363,21.363,35767,0
2014-04-16,21.42,21.42,21.306,21.306,22566,0
2014-04-17,21.344,21.373,20.894,20.894,179178,0
2014-04-21,21.105,21.162,20.989,21.028,62513,0
2014-04-22,21.038,21.2,21.038,21.085,57569,0
2014-04-23,21.133,21.277,21.133,21.248,65532,0
2014-04-24,21.267,21.478,21.267,21.45,95657,0
2014-04-25,21.468,21.545,21.45,21.478,98823,0
2014-04-28,21.526,21.603,21.468,21.526,83848,0
2014-04-29,21.593,21.631,21.517,21.545,135836,0
2014-04-30,21.603,21.832,21.564,21.68,72694,0
2014-05-01,21.728,21.795,21.584,21.747,62620,0
2014-05-02,21.698,21.775,21.564,21.564,82375,0
2014-05-05,21.564,21.718,21.564,21.718,42219,0
2014-05-06,21.661,21.822,21.661,21.775,1431268,0
2014-05-07,21.842,21.881,21.737,21.765,302619,0
2014-05-08,21.765,21.822,21.708,21.747,50148,0
2014-05-09,21.728,21.747,21.621,21.661,62539,0
2014-05-12,21.621,21.708,21.593,21.621,173680,0
2014-05-13,21.631,21.661,21.526,21.554,371480,0
2014-05-14,21.651,21.661,21.536,21.661,79220,0
2014-05-15,21.603,21.718,21.593,21.68,62049,0
2014-05-16,21.68,21.747,21.641,21.661,54330,0
2014-05-19,21.67,21.718,21.603,21.603,80262,0
2014-05-20,21.661,21.68,21.603,21.612,34826,0
2014-05-21,21.621,21.718,21.612,21.698,104157,0
2014-05-22,21.708,21.785,21.661,21.698,147800,0
2014-05-23,21.698,21.728,21.584,21.728,48684,0
2014-05-27,21.728,21.814,21.688,21.785,43831,0
2014-05-28,21.755,21.832,21.708,21.795,46812,0
2014-05-29,21.804,22.043,21.795,21.957,68376,0
2014-05-30,21.948,22.187,21.939,22.187,62433,0
2014-06-02,22.158,22.177,22.063,22.158,25909,0
2014-06-03,22.101,22.13,21.728,21.755,67917,0
2014-06-04,21.718,21.747,21.105,21.478,506032,0
2014-06-05,21.517,21.814,21.181,21.554,46072,0
2014-06-06,21.641,21.718,21.584,21.621,22246,0
2014-06-09,21.584,21.728,21.584,21.718,35189,0
2014-06-10,21.718,21.718,21.43,21.536,100270,0
2014-06-11,21.468,21.612,21.44,21.564,38236,0
2014-06-12,21.641,21.698,21.554,21.603,59026,0
2014-06-13,21.593,21.621,21.545,21.564,39156,0
2014-06-16,21.612,21.698,21.574,21.593,57402,0
2014-06-17,21.497,21.574,21.373,21.468,333879,0
2014-06-18,21.487,21.545,21.44,21.45,154136,0
2014-06-19,21.468,21.631,21.468,21.554,58408,0
2014-06-20,21.564,21.564,21.526,21.554,41444,0
2014-06-23,21.564,21.651,21.536,21.564,94682,0
2014-06-24,21.603,21.688,21.593,21.593,332262,0
2014-06-25,21.631,21.728,21.564,21.708,110845,0
2014-06-26,21.778,22.021,21.622,21.972,45668,0
2014-06-27,21.992,21.992,21.875,21.943,47184,0
2014-06-30,21.894,22.118,21.866,22.031,114634,0
2014-07-01,21.982,22.128,21.963,22.099,55175,0
2014-07-02,22.079,22.079,21.953,22.002,71794,0
2014-07-03,21.972,21.972,21.856,21.914,27489,0
2014-07-07,21.836,21.982,21.826,21.943,45834,0
2014-07-08,22.011,22.011,21.953,21.982,21981,0
2014-07-09,22.011,22.05,21.894,22.002,23758,0
2014-07-10,22.002,22.002,21.943,21.972,30676,0
2014-07-11,21.914,22.07,21.875,22.06,159174,0
2014-07-14,21.992,22.108,21.924,21.934,68038,0
2014-07-15,21.963,21.992,21.875,21.943,50354,0
2014-07-16,21.943,21.992,21.826,21.914,70029,0
2014-07-17,21.934,21.963,21.73,21.778,31468,0
2014-07-18,21.798,22.108,21.73,22.108,44366,0
2014-07-21,22.011,22.118,21.992,22.118,125631,0
2014-07-22,22.108,22.108,21.972,22.021,70892,0
2014-07-23,22.031,22.128,22.021,22.079,56827,0
2014-07-24,22.079,22.254,22.06,22.128,70115,0
2014-07-25,22.157,22.206,22.04,22.186,38062,0
2014-07-28,22.225,22.225,22.089,22.176,38212,0
2014-07-29,22.176,22.264,22.089,22.157,44012,0
2014-07-30,22.196,22.196,21.914,21.943,71690,0
2014-07-31,21.866,21.866,21.584,21.798,91320,0
2014-08-01,21.739,21.798,21.574,21.671,29428,0
2014-08-04,21.739,21.739,21.506,21.574,28910,0
2014-08-05,21.612,21.612,21.312,21.312,51821,0
2014-08-06,21.35,21.476,21.34,21.35,39105,0
2014-08-07,21.438,21.778,21.438,21.671,40679,0
2014-08-08,21.642,21.778,21.642,21.749,19924,0
2014-08-11,21.788,21.798,21.749,21.778,20633,0
2014-08-12,21.798,21.953,21.758,21.924,17039,0
2014-08-13,22.002,22.07,21.885,22.07,45738,0
2014-08-14,22.021,22.138,22.021,22.108,83302,0
2014-08-15,22.128,22.216,21.982,22.118,55834,0
2014-08-18,22.128,22.313,22.128,22.235,29808,0
2014-08-19,22.264,22.41,22.118,22.41,30461,0
2014-08-20,22.4,22.4,22.274,22.322,34267,0
2014-08-21,22.322,22.4,22.313,22.352,35620,0
2014-08-22,22.322,22.371,22.225,22.225,23380,0
2014-08-25,22.254,22.4,22.245,22.303,106352,0
2014-08-26,22.264,22.352,22.245,22.342,54591,0
2014-08-27,22.361,22.361,22.274,22.303,24640,0
2014-08-28,22.332,22.371,22.274,22.371,33922,0
2014-08-29,22.39,22.458,22.342,22.458,19633,0
2014-09-02,22.42,22.488,22.186,22.303,93120,0
2014-09-03,22.293,22.361,22.167,22.245,67878,0
2014-09-04,22.332,22.342,22.07,22.108,133031,0
2014-09-05,22.079,22.138,21.924,22.118,46792,0
2014-09-08,22.235,22.235,22.021,22.089,34511,0
2014-09-09,22.118,22.118,21.972,21.982,20891,0
2014-09-10,21.924,22.021,21.826,21.934,41024,0
2014-09-11,21.982,22.079,21.836,21.934,24543,0
2014-09-12,21.904,21.992,21.758,21.914,77643,0
2014-09-15,21.963,22.05,21.934,21.992,23089,0
2014-09-16,22.089,22.089,21.914,21.953,28098,0
2014-09-17,21.992,22.118,21.758,21.992,13338,0
2014-09-18,22.002,22.245,21.963,22.157,30180,0
2014-09-19,22.176,22.332,22.176,22.293,28698,0
2014-09-22,22.284,22.352,22.216,22.293,30766,0
2014-09-23,22.225,22.39,22.225,22.381,25615,0
2014-09-24,22.39,22.468,22.332,22.332,35167,0
2014-09-25,22.4,22.41,22.157,22.313,30545,0
2014-09-26,22.285,22.384,22.216,22.324,7562,0
2014-09-29,22.295,22.433,22.216,22.305,32816,0
2014-09-30,22.334,22.482,22.216,22.226,69110,0
2014-10-01,22.374,22.374,22.068,22.117,76959,0
2014-10-02,22.216,22.216,22.058,22.186,34846,0
2014-10-03,22.255,22.384,22.088,22.344,67392,0
2014-10-06,22.374,22.472,22.315,22.344,86074,0
2014-10-07,22.413,22.433,22.206,22.315,26788,0
2014-10-08,22.423,22.433,22.186,22.334,44365,0
2014-10-09,22.374,22.374,22.186,22.216,24413,0
2014-10-10,22.285,22.285,22.137,22.186,10141,0
2014-10-13,22.176,22.176,22.068,22.088,23106,0
2014-10-14,22.127,22.285,22.048,22.186,81247,0
2014-10-15,22.186,22.423,22.137,22.334,53766,0
2014-10-16,22.305,22.334,22.107,22.334,164266,0
2014-10-17,22.423,22.433,22.176,22.176,51363,0
2014-10-20,22.236,22.453,22.236,22.453,45857,0
2014-10-21,22.472,22.531,22.364,22.482,48199,0
2014-10-22,22.443,22.561,22.423,22.423,38173,0
2014-10-23,22.492,22.541,22.423,22.482,51792,0
2014-10-24,22.433,22.482,22.354,22.433,31768,0
2014-10-27,22.472,22.472,22.433,22.433,15944,0
2014-10-28,22.472,22.63,22.472,22.551,36001,0
2014-10-29,22.551,22.581,22.482,22.581,37569,0
2014-10-30,22.591,22.63,22.482,22.482,39309,0
2014-10-31,22.531,22.581,22.482,22.512,57249,0
2014-11-03,22.502,22.571,22.472,22.551,33697,0
2014-11-04,22.581,22.65,22.433,22.591,103806,0
2014-11-05,22.63,22.66,22.561,22.63,33235,0
2014-11-06,22.63,22.66,22.581,22.65,34824,0
2014-11-07,22.709,22.817,22.67,22.788,49925,0
2014-11-10,22.827,22.916,22.739,22.896,64250,0
2014-11-11,22.916,22.975,22.867,22.975,29259,0
2014-11-12,22.975,23.054,22.857,23.024,67962,0
2014-11-13,23.044,23.163,23.034,23.163,28059,0
2014-11-14,23.153,23.301,23.153,23.281,43020,0
2014-11-17,23.35,23.468,23.172,23.429,43046,0
2014-11-18,23.508,23.508,23.212,23.232,222016,0
2014-11-19,23.261,23.301,23.034,23.301,43391,0
2014-11-20,23.251,23.271,23.182,23.182,48758,0
2014-11-21,23.31,23.32,23.241,23.281,26715,0
2014-11-24,23.281,23.32,23.271,23.291,25760,0
2014-11-25,23.271,23.281,23.192,23.281,38613,0
2014-11-26,23.241,23.468,23.241,23.429,34189,0
2014-11-28,23.379,23.468,23.379,23.419,8347,0
2014-12-01,23.458,23.468,23.32,23.35,37999,0
2014-12-02,23.33,23.37,23.33,23.36,35152,0
2014-12-03,23.36,23.36,23.172,23.192,49131,0
2014-12-04,23.192,23.212,22.995,22.995,57177,0
2014-12-05,22.936,23.182,22.936,23.034,19478,0
2014-12-08,23.074,23.172,22.985,23.074,29821,0
2014-12-09,23.084,23.084,23.005,23.005,19837,0
2014-12-10,23.005,23.133,22.926,22.936,27888,0
2014-12-11,23.123,23.222,22.975,23.172,40811,0
2014-12-12,23.133,23.212,23.094,23.163,24090,0
2014-12-15,23.123,23.202,22.965,23.005,55050,0
2014-12-16,22.955,23.074,22.926,22.965,88356,0
2014-12-17,23.123,23.163,22.936,23.054,46865,0
2014-12-18,23.054,23.123,22.975,23.034,62830,0
2014-12-19,23.084,23.103,23.024,23.024,37444,0
2014-12-22,23.103,23.103,22.985,23.005,34675,0
2014-12-23,22.995,23.034,22.778,22.808,75315,0
2014-12-24,22.847,22.867,22.788,22.798,16537,0
2014-12-26,22.788,22.857,22.709,22.768,52336,0
2014-12-29,22.83,23.08,22.83,23.08,55532,0
2014-12-30,23.1,23.21,23.06,23.16,41433,0
2014-12-31,23.19,23.43,23.11,23.43,54075,0
2015-01-02,23.41,23.48,23.25,23.47,39603,0
2015-01-05,23.51,23.51,23.41,23.41,13644,0
2015-01-06,23.57,23.58,23.45,23.55,29493,0
2015-01-07,23.65,23.65,23.51,23.62,41632,0
2015-01-08,23.62,23.7,23.5,23.51,28053,0
2015-01-09,23.55,23.69,23.51,23.68,26325,0
2015-01-12,23.74,23.79,23.65,23.71,29453,0
2015-01-13,23.79,23.84,23.5,23.55,41324,0
2015-01-14,23.63,23.75,23.53,23.6,105339,0
2015-01-15,23.63,23.69,23.5,23.61,45508,0
2015-01-16,23.63,23.79,23.59,23.79,45063,0
2015-01-20,23.76,23.76,23.53,23.67,42892,0
2015-01-21,23.61,23.79,23.6,23.73,47889,0
2015-01-22,23.71,23.92,23.7,23.91,57453,0
2015-01-23,23.99,24.15,23.84,24.15,40699,0
2015-01-26,24.23,24.35,24.18,24.3,59855,0
2015-01-27,24.34,24.77,24.22,24.64,35283,0
2015-01-28,24.59,24.75,24.59,24.71,61967,0
2015-01-29,24.62,24.74,24.6,24.65,90955,0
2015-01-30,24.58,24.75,24.52,24.75,58555,0
2015-02-02,24.58,24.86,24.55,24.74,72261,0
2015-02-03,24.74,24.94,24.62,24.92,63444,0
2015-02-04,24.77,24.83,24.6,24.67,96672,0
2015-02-05,24.54,24.83,24.46,24.65,74268,0
2015-02-06,24.61,24.69,24.53,24.56,41786,0
2015-02-09,24.53,24.62,24.35,24.38,45260,0
2015-02-10,24.28,24.45,24.25,24.35,20038,0
2015-02-11,24.36,24.72,24.34,24.68,34019,0
2015-02-12,24.62,24.8,24.6,24.6,37394,0
2015-02-13,24.65,24.81,24.61,24.71,23469,0
2015-02-17,24.67,24.7,24.32,24.39,70876,0
2015-02-18,24.33,24.33,24.03,24.17,56602,0
2015-02-19,24.18,24.25,24.17,24.25,45763,0
2015-02-20,24.19,24.34,24.19,24.3,67118,0
2015-02-23,24.28,24.36,24.21,24.35,86731,0
2015-02-24,24.37,24.5,24.37,24.45,56818,0
2015-02-25,24.48,24.55,24.38,24.38,44750,0
2015-02-26,24.38,24.43,24.36,24.41,28482,0
2015-02-27,24.44,24.47,24.35,24.35,51572,0
2015-03-02,24.43,24.47,24.4,24.424,41028,0
2015-03-03,24.37,24.48,24.352,24.48,42511,0
2015-03-04,24.5,24.6,24.47,24.583,34221,0
2015-03-05,24.6,24.75,24.6,24.73,26292,0
2015-03-06,24.64,24.65,24.45,24.46,25854,0
2015-03-09,24.45,24.5,24.13,24.14,100559,0
2015-03-10,24.2,24.31,24.15,24.24,47000,0
2015-03-11,24.24,24.36,24.24,24.3,23259,0
2015-03-12,24.35,24.5,24.32,24.4,42332,0
2015-03-13,24.42,24.5,24.36,24.45,19793,0
2015-03-16,24.49,24.56,24.45,24.54,15063,0
2015-03-17,24.63,24.65,24.5,24.65,37100,0
2015-03-18,24.67,24.73,24.47,24.71,39783,0
2015-03-19,24.72,24.78,24.67,24.71,35257,0
2015-03-20,24.73,24.86,24.73,24.803,30903,0
2015-03-23,24.85,24.9,24.68,24.73,47183,0
2015-03-24,24.72,24.828,24.7,24.78,41408,0
2015-03-25,24.81,24.892,24.76,24.87,54200,0
2015-03-26,24.87,24.89,24.73,24.8,27668,0
2015-03-27,24.4,24.5,24.381,24.44,33486,0
2015-03-30,24.51,24.54,24.46,24.52,41560,0
2015-03-31,24.5,24.74,24.5,24.57,39155,0
2015-04-01,24.6,24.62,24.52,24.53,33785,0
2015-04-02,24.54,24.66,24.52,24.59,44935,0
2015-04-06,24.63,24.66,24.609,24.62,36902,0
2015-04-07,24.69,24.73,24.64,24.694,43479,0
2015-04-08,24.71,24.75,24.69,24.73,28417,0
2015-04-09,24.75,24.8,24.73,24.74,52820,0
2015-04-10,24.74,24.79,24.73,24.77,23082,0
2015-04-13,24.8,24.81,24.65,24.69,77796,0
2015-04-14,24.71,24.74,24.65,24.71,36401,0
2015-04-15,24.76,24.85,24.68,24.83,44855,0
2015-04-16,24.82,24.82,24.7,24.74,66800,0
2015-04-17,24.7,24.79,24.66,24.66,45529,0
2015-04-20,24.64,24.8,24.64,24.8,40982,0
2015-04-21,24.75,24.82,24.72,24.75,48170,0
2015-04-22,24.8,24.85,24.72,24.85,44287,0
2015-04-23,24.85,24.95,24.83,24.86,43202,0
2015-04-24,24.89,24.971,24.87,24.89,45641,0
2015-04-27,24.86,24.96,24.86,24.959,35081,0
2015-04-28,24.96,24.99,24.89,24.94,47301,0
2015-04-29,24.83,24.94,24.82,24.88,31109,0
2015-04-30,24.86,24.92,24.78,24.89,40820,0
2015-05-01,24.88,24.89,24.72,24.72,50087,0
2015-05-04,24.82,24.85,24.75,24.8,34375,0
2015-05-05,24.82,24.82,24.68,24.75,71703,0
2015-05-06,24.71,24.71,24.41,24.45,80544,0
2015-05-07,24.47,24.66,24.44,24.55,28122,0
2015-05-08,24.7,24.84,24.63,24.8,44133,0
2015-05-11,24.78,24.83,24.5,24.52,64676,0
2015-05-12,24.46,24.64,24.34,24.6,33063,0
2015-05-13,24.64,24.85,24.611,24.75,34386,0
2015-05-14,24.8,24.85,24.68,24.7,29965,0
2015-05-15,24.74,24.86,24.72,24.782,16642,0
2015-05-18,24.75,25.01,24.68,24.91,42668,0
2015-05-19,25,25,24.75,24.81,37344,0
2015-05-20,24.97,24.98,24.81,24.88,31668,0
2015-05-21,24.94,24.98,24.83,24.96,24109,0
2015-05-22,24.98,25.3,24.9,25.28,27061,0
2015-05-26,25.1,25.1,24.93,25,36486,0
2015-05-27,25,25.1,24.96,25.021,26474,0
2015-05-28,25,25.01,24.9,24.97,49530,0
2015-05-29,24.93,25.05,24.93,25,26828,0
2015-06-01,25.03,25.05,24.96,24.99,18707,0
2015-06-02,24.9,24.95,24.846,24.89,16221,0
2015-06-03,24.8,24.87,24.74,24.82,21723,0
2015-06-04,24.76,25.03,24.76,24.9,48168,0
2015-06-05,24.79,24.87,24.7,24.77,27752,0
2015-06-08,24.75,24.92,24.75,24.83,23408,0
2015-06-09,24.81,24.81,24.7,24.75,27465,0
2015-06-10,24.64,24.72,24.53,24.58,37429,0
2015-06-11,24.62,24.68,24.52,24.59,41891,0
2015-06-12,24.6,24.72,24.53,24.53,15277,0
2015-06-15,24.59,24.66,24.52,24.59,20099,0
2015-06-16,24.57,24.75,24.57,24.63,18565,0
2015-06-17,24.64,24.74,24.61,24.62,14080,0
2015-06-18,24.613,24.666,24.2,24.44,29353,0
2015-06-19,24.5,24.63,24.463,24.53,16477,0
2015-06-22,24.73,24.73,24.53,24.57,19197,0
2015-06-23,24.52,24.62,24.5,24.53,10254,0
2015-06-24,24.69,24.73,24.57,24.57,19125,0
2015-06-25,24.599,24.599,24.443,24.53,75324,0
2015-06-26,24.2,24.25,24.13,24.25,23366,0
2015-06-29,24.1,24.35,24.1,24.18,25822,0
2015-06-30,24.34,24.39,24.24,24.37,31615,0
2015-07-01,24.53,24.53,24.18,24.2,29895,0
2015-07-02,24.31,24.55,24.31,24.51,48985,0
2015-07-06,24.49,24.6,24.49,24.56,9730,0
2015-07-07,24.61,24.69,24.51,24.59,30260,0
2015-07-08,24.59,24.69,24.48,24.48,38219,0
2015-07-09,24.52,24.67,24.52,24.57,12024,0
2015-07-10,24.67,24.8,24.61,24.73,14525,0
2015-07-13,24.78,24.85,24.765,24.78,20031,0
2015-07-14,24.86,24.94,24.8,24.94,14391,0
2015-07-15,25,25,24.82,24.83,22403,0
2015-07-16,24.9,25,24.9,24.9,25160,0
2015-07-17,24.96,24.99,24.85,24.97,34808,0
2015-07-20,24.93,24.93,24.87,24.89,8291,0
2015-07-21,24.91,24.99,24.9,24.95,17812,0
2015-07-22,24.97,24.97,24.84,24.87,47346,0
2015-07-23,24.86,24.87,24.846,24.87,13600,0
2015-07-24,24.87,24.88,24.781,24.82,41092,0
2015-07-27,24.86,24.86,24.75,24.76,35698,0
2015-07-28,24.81,24.83,24.63,24.66,39285,0
2015-07-29,24.7,24.71,24.6,24.67,21741,0
2015-07-30,24.63,24.8,24.63,24.76,16352,0
2015-07-31,24.75,24.84,24.7,24.769,22235,0
2015-08-03,24.76,24.854,24.76,24.78,9830,0
2015-08-04,24.81,24.85,24.79,24.791,11509,0
2015-08-05,24.77,24.84,24.71,24.73,72859,0
2015-08-06,24.79,24.86,24.728,24.83,26431,0
2015-08-07,24.83,24.92,24.82,24.85,20688,0
2015-08-10,24.91,24.91,24.81,24.9,24179,0
2015-08-11,24.89,25,24.8,25,32706,0
2015-08-12,24.94,24.97,24.81,24.97,27896,0
2015-08-13,24.95,24.95,24.87,24.87,39340,0
2015-08-14,24.89,24.92,24.87,24.9,11645,0
2015-08-17,24.87,24.93,24.83,24.835,32834,0
2015-08-18,24.86,24.86,24.75,24.79,28180,0
2015-08-19,24.79,24.8,24.75,24.8,9739,0
2015-08-20,24.76,24.76,24.6,24.7,56146,0
2015-08-21,24.68,24.78,24.68,24.73,32459,0
2015-08-24,24.47,24.5,24.09,24.31,66058,0
2015-08-25,24.56,24.68,24.32,24.5,17176,0
2015-08-26,24.51,24.61,24.4,24.49,29074,0
2015-08-27,24.6,24.8,24.6,24.72,20659,0
2015-08-28,24.79,24.8,24.637,24.66,18224,0
2015-08-31,24.7,24.74,24.66,24.74,13141,0
2015-09-01,24.62,24.77,24.6,24.65,24564,0
2015-09-02,24.75,24.78,24.609,24.78,13549,0
2015-09-03,24.77,24.77,24.66,24.7,16001,0
2015-09-04,24.77,24.87,24.68,24.75,9873,0
2015-09-08,24.83,24.83,24.69,24.76,20016,0
2015-09-09,24.72,24.82,24.69,24.8,9504,0
2015-09-10,24.8,24.84,24.76,24.83,17248,0
2015-09-11,24.86,24.9,24.82,24.82,22078,0
2015-09-14,24.85,24.9,24.77,24.85,16284,0
2015-09-15,24.84,24.84,24.77,24.79,13882,0
2015-09-16,24.71,24.9,24.71,24.86,23587,0
2015-09-17,24.89,25,24.84,24.91,19753,0
2015-09-18,24.9,24.95,24.86,24.95,24956,0
2015-09-21,25,25,24.9,24.95,20278,0
2015-09-22,24.98,24.99,24.85,24.89,35384,0
2015-09-23,24.92,24.99,24.85,24.98,22729,0
2015-09-24,24.97,24.97,24.91,24.96,22712,0
2015-09-25,24.99,25.01,24.91,24.99,17325,0
2015-09-28,24.72,24.72,24.54,24.55,16678,0
2015-09-29,24.59,24.68,24.43,24.63,53384,0
2015-09-30,24.67,24.7,24.54,24.54,16931,0
2015-10-01,24.62,24.62,24.46,24.46,19897,0
2015-10-02,24.52,24.6,24.39,24.6,23739,0
2015-10-05,24.6,24.87,24.6,24.85,13591,0
2015-10-06,24.85,25.05,24.79,24.85,48546,0
2015-10-07,24.92,24.92,24.81,24.83,33030,0
2015-10-08,24.79,24.97,24.79,24.97,17401,0
2015-10-09,24.93,25.04,24.93,25.04,17869,0
2015-10-12,25.01,25.01,24.93,24.95,21508,0
2015-10-13,24.98,24.99,24.93,24.98,12718,0
2015-10-14,25,25.06,24.94,24.941,34932,0
2015-10-15,25.05,25.06,24.93,24.96,39140,0
2015-10-16,25.03,25.1,24.96,25.1,25821,0
2015-10-19,25.05,25.06,24.97,25.03,20388,0
2015-10-20,25,25.041,24.95,24.95,42499,0
2015-10-21,25.02,25.15,24.95,25.11,31232,0
2015-10-22,25.1,25.25,25.055,25.22,29117,0
2015-10-23,25.23,25.25,25.13,25.22,35910,0
2015-10-26,25.21,25.25,25.12,25.23,13701,0
2015-10-27,25.2,25.2,25.04,25.13,41044,0
2015-10-28,25.09,25.24,25.08,25.24,24548,0
2015-10-29,25.22,25.24,25.12,25.24,28261,0
2015-10-30,25.24,25.37,25.16,25.33,39448,0
2015-11-02,25.35,25.5,25.33,25.457,71201,0
2015-11-03,25.44,25.59,25.42,25.44,39032,0
2015-11-04,25.5,25.55,25.37,25.49,36502,0
2015-11-05,25.49,25.51,25.41,25.5,27852,0
2015-11-06,25.38,25.57,25.28,25.53,99775,0
2015-11-09,25.48,25.52,25.374,25.5,37884,0
2015-11-10,25.47,25.6,25.44,25.57,32618,0
2015-11-11,25.6,25.69,25.55,25.62,37440,0
2015-11-12,25.62,25.62,25.53,25.55,33716,0
2015-11-13,25.55,25.6,25.53,25.53,16842,0
2015-11-16,25.42,25.47,25.4,25.46,21737,0
2015-11-17,25.41,25.47,25.4,25.47,12596,0
2015-11-18,25.45,25.5,25.21,25.37,295112,0
2015-11-19,25.32,25.4,25.26,25.35,39256,0
2015-11-20,25.32,25.47,25.32,25.41,34713,0
2015-11-23,25.45,25.54,25.4,25.53,41889,0
2015-11-24,25.48,25.57,25.48,25.57,17307,0
2015-11-25,25.6,25.74,25.58,25.74,14652,0
2015-11-27,25.73,25.78,25.53,25.78,13770,0
2015-11-30,25.76,25.8,25.72,25.75,24148,0
2015-12-01,25.71,25.91,25.7,25.88,16237,0
2015-12-02,25.88,25.88,25.75,25.8,25998,0
2015-12-03,25.76,25.76,25.61,25.76,35354,0
2015-12-04,25.78,25.9,25.78,25.9,20365,0
2015-12-07,25.86,25.86,25.67,25.75,14337,0
2015-12-08,25.75,25.82,25.68,25.82,10711,0
2015-12-09,25.71,25.77,25.6,25.65,17895,0
2015-12-10,25.73,25.73,25.56,25.672,11359,0
2015-12-11,25.5,25.58,25.5,25.52,5826,0
2015-12-14,25.5,25.504,24.636,24.636,39999,0
2015-12-15,24.84,25.11,24.6,24.65,57817,0
2015-12-16,24.88,25.12,24.749,25.12,28634,0
2015-12-17,25.06,25.34,25.06,25.319,25590,0
2015-12-18,25.32,25.46,25.32,25.425,8955,0
2015-12-21,25.48,25.76,25.36,25.49,128562,0
2015-12-22,25.49,25.57,25.43,25.525,38272,0
2015-12-23,25.5,25.66,25.5,25.66,12203,0
2015-12-24,25.57,25.75,25.57,25.7,23422,0
2015-12-28,25.66,25.85,25.614,25.85,39424,0
2015-12-29,25.51,25.85,25.48,25.78,44782,0
2015-12-30,25.68,25.86,25.6149,25.85,42834,0
2015-12-31,25.7,25.95,25.65,25.95,37611,0
2016-01-04,25.7,26,25.5501,25.9501,30372,0
2016-01-05,25.93,26.1399,25.93,26.068,57357,0
2016-01-06,25.95,26.042,25.86,25.9,20967,0
2016-01-07,25.73,25.93,25.62,25.8,35118,0
2016-01-08,25.82,25.96,25.8,25.95,14838,0
2016-01-11,25.95,25.95,25.67,25.84,36939,0
2016-01-12,25.85,25.97,25.77,25.9,49955,0
2016-01-13,25.86,25.9092,25.73,25.73,29310,0
2016-01-14,25.68,25.814,25.67,25.78,23172,0
2016-01-15,25.74,25.77,25.524,25.67,26965,0
2016-01-19,25.63,25.63,25.63,25.63,0,0
2016-01-20,25.64,25.6499,25.2174,25.61,31664,0
2016-01-21,25.61,25.66,25.4,25.57,62013,0
2016-01-22,25.59,26.625,25.5731,25.7,72559,0
2016-01-25,25.73,25.82,25.53,25.53,145394,0
2016-01-26,25.53,25.612,25.4299,25.47,19801,0
2016-01-27,25.53,25.606,25.4401,25.55,21268,0
2016-01-28,25.65,25.75,25.56,25.75,26148,0
2016-01-29,25.69,25.9,25.69,25.9,43914,0
2016-02-01,25.94,26.09,25.82,26.03,32066,0
2016-02-02,26,26.02,25.85,25.87,53532,0
2016-02-03,25.96,25.96,25.69,25.86,54510,0
2016-02-04,25.78,25.94,25.78,25.9399,15259,0
2016-02-05,25.84,25.95,25.83,25.83,57524,0
2016-02-08,25.81,25.81,25.38,25.5,42184,0
2016-02-09,25.33,25.55,25.1,25.14,94755,0
2016-02-10,25.23,25.44,25.23,25.33,13628,0
2016-02-11,25.23,25.2501,24.16,24.51,158294,0
2016-02-12,24.59,24.86,24.4255,24.6,55240,0
2016-02-16,24.8,25.15,24.79,25.1,42182,0
2016-02-17,25.42,25.62,25.2,25.4,22434,0
2016-02-18,25.43,25.77,25.35,25.73,24302,0
2016-02-19,25.7,25.75,25.59,25.74,42769,0
2016-02-22,25.82,25.84,25.66,25.78,34075,0
2016-02-23,25.72,25.73,25.63,25.68,10290,0
2016-02-24,25.56,25.76,25.4783,25.76,53837,0
2016-02-25,25.56,25.8,25.56,25.69,8814,0
2016-02-26,25.77,25.83,25.7,25.75,7592,0
2016-02-29,25.8,25.8,25.6,25.6301,29353,0
2016-03-01,25.65,26.04,25.65,25.885,37429,0
2016-03-02,25.82,25.83,25.6301,25.65,23106,0
2016-03-03,25.73,25.75,25.57,25.72,16081,0
2016-03-04,25.76,25.76,25.61,25.6201,16377,0
2016-03-07,25.61,25.64,25.47,25.5901,78586,0
2016-03-08,25.58,25.67,25.5087,25.67,26760,0
2016-03-09,25.779,25.78,25.661,25.77,15148,0
2016-03-10,25.71,25.94,25.71,25.94,22648,0
2016-03-11,25.85,26.03,25.85,25.99,20394,0
2016-03-14,25.97,25.99,25.89,25.9899,16194,0
2016-03-15,25.91,25.9339,25.84,25.8799,27246,0
2016-03-16,25.82,25.99,25.82,25.937,16809,0
2016-03-17,25.88,26.01,25.82,25.82,17675,0
2016-03-18,25.82,26.09,25.82,26.07,26728,0
2016-03-21,26.08,26.08,26.0001,26.006,11005,0
2016-03-22,26,26.1521,26,26.0873,17868,0
2016-03-23,26.08,26.18,26.04,26.16,16371,0
2016-03-24,26.03,26.25,26.03,26.25,14830,0
2016-03-28,26.29,26.52,26.25,26.46,30273,0
2016-03-29,25.98,26.17,25.97,25.99,48734,0
2016-03-30,26.03,26.04,25.81,25.87,45275,0
2016-03-31,25.83,25.9,25.75,25.75,48195,0
2016-04-01,25.75,25.89,25.64,25.648,11119,0
2016-04-04,25.61,25.61,25.44,25.5999,32564,0
2016-04-05,25.6,25.8,25.57,25.8,27341,0
2016-04-06,25.63,25.87,25.63,25.87,17707,0
2016-04-07,25.774,25.774,25.6,25.61,23138,0
2016-04-08,25.61,25.84,25.61,25.84,18167,0
2016-04-11,25.89,25.98,25.89,25.97,21699,0
2016-04-12,26.02,26.1,25.98,26.03,20622,0
2016-04-13,25.98,26.13,25.9575,26.12,17941,0
2016-04-14,26.12,26.12,26,26,20398,0
2016-04-15,26.08,26.2,26.0216,26.2,45155,0
2016-04-18,26.2,26.2,26.1209,26.18,26153,0
2016-04-19,26.13,26.29,26.13,26.2,47201,0
2016-04-20,26.2,26.311,26.2,26.306,28049,0
2016-04-21,26.24,26.38,26.2,26.23,68395,0
2016-04-22,26.23,26.3,26.23,26.23,25498,0
2016-04-25,26.23,26.23,26.16,26.19,15342,0
2016-04-26,26.16,26.232,26.16,26.232,6231,0
2016-04-27,26.2,26.41,26.2,26.25,17346,0
2016-04-28,26.24,26.3799,26.2349,26.25,23998,0
2016-04-29,26.34,26.41,26.25,26.25,20497,0
2016-05-02,26.25,26.44,26.25,26.4135,22149,0
2016-05-03,26.32,26.39,26.29,26.38,32149,0
2016-05-04,26.34,26.44,26.34,26.4201,18786,0
2016-05-05,26.36,26.4414,26.22,26.34,88860,0
2016-05-06,26.25,26.41,26.23,26.41,19605,0
2016-05-09,26.34,26.4,26.31,26.39,25891,0
2016-05-10,26.35,26.48,26.35,26.48,12653,0
2016-05-11,26.4,26.49,26.4,26.4899,21547,0
2016-05-12,26.43,26.5,26.4,26.4622,22081,0
2016-05-13,26.4,26.6,26.4,26.6,10672,0
2016-05-16,26.64,26.8,26.64,26.76,28526,0
2016-05-17,26.66,26.79,26.6,26.6631,50206,0
2016-05-18,26.6308,26.77,25.8,26.72,34622,0
2016-05-19,26.57,26.7,26.52,26.66,19067,0
2016-05-20,26.54,26.7199,26.48,26.6631,15181,0
2016-05-23,26.55,26.7099,26.54,26.605,33769,0
2016-05-24,26.6,26.6517,26.51,26.57,24849,0
2016-05-25,26.53,26.644,26.53,26.57,17875,0
2016-05-26,26.53,26.64,26.53,26.63,11798,0
2016-05-27,26.64,26.6536,26.55,26.56,14991,0
2016-05-31,26.56,26.67,26.53,26.54,11747,0
2016-06-01,26.66,26.66,26.53,26.65,28937,0
2016-06-02,26.57,26.72,26.55,26.72,23982,0
2016-06-03,26.5979,27.14,26.58,27.14,38167,0
2016-06-06,26.86,26.94,26.86,26.87,13991,0
2016-06-07,26.86,26.89,26.8,26.85,22041,0
2016-06-08,26.82,26.82,26.69,26.79,34066,0
2016-06-09,26.71,26.81,26.71,26.795,23671,0
2016-06-10,26.76,26.8,26.63,26.7736,23961,0
2016-06-13,26.75,26.75,26.61,26.62,26047,0
2016-06-14,26.57,26.684,26.54,26.54,11833,0
2016-06-15,26.6,26.75,26.5901,26.62,28824,0
2016-06-16,26.62,26.69,26.556,26.6,23764,0
2016-06-17,26.68,26.85,26.68,26.85,19399,0
2016-06-20,26.8,26.99,26.775,26.99,43175,0
2016-06-21,26.99,27.29,26.94,27.29,39263,0
2016-06-22,27.18,27.25,27.02,27.0202,34924,0
2016-06-23,27.15,27.2,26.98,27.02,21794,0
2016-06-24,26.67,27.07,26.52,27.06,27164,0
2016-06-27,26.75,27.07,26.75,26.81,119513,0
2016-06-28,26.78,26.88,26.72,26.81,59526,0
2016-06-29,26.97,26.97,26.77,26.77,28840,0
2016-06-30,26.77,27.09,26.77,26.86,33911,0
2016-07-01,27.07,27.13,26.8,26.81,41196,0
2016-07-05,27,27,26.74,26.84,21277,0
2016-07-06,26.8,26.85,26.74,26.84,27121,0
2016-07-07,26.84,26.99,26.77,26.92,39205,0
2016-07-08,26.95,27.09,26.91,27.01,15111,0
2016-07-11,27.09,27.09,26.92,27.05,20509,0
2016-07-12,27.05,27.1,27,27,23862,0
2016-07-13,27.17,27.17,26.87,26.89,27882,0
2016-07-14,26.89,27.02,26.8,26.89,20600,0
2016-07-15,26.95,26.96,26.82,26.95,57109,0
2016-07-18,27.02,27.1,26.88,27.0999,19418,0
2016-07-19,27,27.16,27,27.11,13445,0
2016-07-20,27.12,27.12,26.8727,26.97,31515,0
2016-07-21,27,27,26.8937,26.8993,19915,0
2016-07-22,26.85,26.98,26.85,26.96,11151,0
2016-07-25,26.91,27.07,26.8701,27.07,23612,0
2016-07-26,26.98,27.06,26.9407,27.035,34124,0
2016-07-27,26.99,27.07,26.99,27.04,16588,0
2016-07-28,26.99,27.1099,26.99,27.0701,16746,0
2016-07-29,27.04,27.22,27.03,27.06,28364,0
2016-08-01,27.07,27.2,27.06,27.1461,21935,0
2016-08-02,27.1,27.16,27.04,27.16,19053,0
2016-08-03,27.09,27.31,27.09,27.29,14984,0
2016-08-04,27.19,27.39,27.19,27.39,11680,0
2016-08-05,27.31,27.43,27.24,27.35,23549,0
2016-08-08,27.3,27.62,27.3,27.5,20264,0
2016-08-09,27.43,27.65,27.43,27.57,31908,0
2016-08-10,27.5,27.64,27.45,27.48,20672,0
2016-08-11,27.47,27.5,27.36,27.42,18719,0
2016-08-12,27.42,27.45,27.3,27.45,14068,0
2016-08-15,27.32,27.4,27.24,27.25,13773,0
2016-08-16,27.22,27.238,27.14,27.23,13926,0
2016-08-17,27.15,27.35,27.14,27.35,23150,0
2016-08-18,27.34,27.38,27.2,27.2449,31971,0
2016-08-19,27.24,27.31,27.2,27.23,21492,0
2016-08-22,27.16,27.28,27.16,27.28,13499,0
2016-08-23,27.27,27.3419,27.27,27.3419,26960,0
2016-08-24,27.31,27.39,27.25,27.3501,23096,0
2016-08-25,27.28,27.4,27.28,27.3401,11073,0
2016-08-26,27.29,27.38,27.2001,27.25,21674,0
2016-08-29,27.25,27.34,27.25,27.2836,10282,0
2016-08-30,27.28,27.34,27.23,27.23,23300,0
2016-08-31,27.23,27.39,27.23,27.26,25937,0
2016-09-01,27.27,27.37,27.26,27.26,10777,0
2016-09-02,27.26,27.3934,27.26,27.3021,14044,0
2016-09-06,27.29,27.389,27.27,27.29,17510,0
2016-09-07,27.29,27.3799,27.29,27.29,9946,0
2016-09-08,27.29,27.35,27.17,27.34,14219,0
2016-09-09,27.24,27.24,26.82,26.99,11151,0
2016-09-12,26.8,27.04,26.73,27.03,33546,0
2016-09-13,26.95,26.95,26.7,26.7,19216,0
2016-09-14,26.68,26.82,26.63,26.82,78156,0
2016-09-15,26.75,26.8,26.61,26.6669,32748,0
2016-09-16,26.66,26.66,26.51,26.58,15652,0
2016-09-19,26.58,26.7001,26.58,26.62,23199,0
2016-09-20,26.59,26.75,26.59,26.75,18592,0
2016-09-21,26.7,27.03,26.7,26.92,32899,0
2016-09-22,27.02,27.1447,26.97,27.105,23032,0
2016-09-23,27.07,27.16,27.06,27.06,15819,0
2016-09-26,27.06,27.1083,26.97,27.0751,7899,0
2016-09-27,27.01,27.1254,27.01,27.03,10788,0
2016-09-28,26.83,26.83,26.65,26.65,13612,0
2016-09-29,26.62,26.65,26.32,26.34,34312,0
2016-09-30,26.38,26.58,26.36,26.57,13494,0
2016-10-03,26.42,26.68,26.4035,26.47,23712,0
2016-10-04,26.58,26.58,26.41,26.58,38627,0
2016-10-05,26.56,26.67,26.555,26.588,29926,0
2016-10-06,26.61,26.76,26.486,26.76,14745,0
2016-10-07,26.68,26.86,26.6724,26.86,32295,0
2016-10-10,26.79,26.825,26.65,26.75,17373,0
2016-10-11,26.75,26.75,26.44,26.44,28059,0
2016-10-12,26.43,26.442,26.3,26.32,34659,0
2016-10-13,26.24,26.31,26.13,26.31,48692,0
2016-10-14,26.35,26.51,26.26,26.3742,24126,0
2016-10-17,26.48,26.53,26.31,26.35,20695,0
2016-10-18,26.41,26.63,26.37,26.5,33614,0
2016-10-19,26.65,26.66,26.52,26.6,19728,0
2016-10-20,26.6,26.62,26.44,26.44,25882,0
2016-10-21,26.57,26.5859,26.28,26.28,121523,0
2016-10-24,26.44,26.45,26.24,26.24,46144,0
2016-10-25,26.25,26.3,26.2,26.26,144172,0
2016-10-26,26.26,26.3399,26.19,26.19,10614,0
2016-10-27,26.1,26.2229,26.02,26.02,10304,0
2016-10-28,25.95,26.085,25.78,25.9,11859,0
2016-10-31,25.89,26.1599,25.89,25.92,14317,0
2016-11-01,25.86,25.92,25.71,25.74,59492,0
2016-11-02,25.68,25.73,25.37,25.69,85217,0
2016-11-03,25.61,25.784,25.46,25.74,75611,0
2016-11-04,25.67,25.99,25.6532,25.98,74166,0
2016-11-07,26.09,26.19,25.95,26.07,56861,0
2016-11-08,25.93,26.05,25.8,25.88,92497,0
2016-11-09,25.77,25.88,25.4,25.69,25863,0
2016-11-10,25.53,25.53,24.655,25.12,53163,0
2016-11-11,24.95,25.18,24.5813,25,55515,0
2016-11-14,24.85,24.85,23.631,24.46,94311,0
2016-11-15,24.51,24.93,24.265,24.71,84877,0
2016-11-16,24.7,24.9418,24.64,24.84,106740,0
2016-11-17,24.78,24.78,24.43,24.67,70899,0
2016-11-18,24.59,24.62,24.38,24.59,94946,0
2016-11-21,24.56,24.93,24.56,24.82,34878,0
2016-11-22,24.85,24.99,24.8401,24.99,23340,0
2016-11-23,24.8,24.97,24.8,24.92,28672,0
2016-11-25,24.88,25.11,24.8145,24.99,7631,0
2016-11-28,25.05,25.1013,24.995,25.02,39222,0
2016-11-29,24.99,25.02,24.92,24.985,40998,0
2016-11-30,24.78,24.8299,24.62,24.7,33617,0
2016-12-01,24.58,24.5999,24.42,24.42,108230,0
2016-12-02,24.44,24.6,24.4058,24.5,47873,0
2016-12-05,24.49,24.58,24.41,24.47,44291,0
2016-12-06,24.44,24.79,24.44,24.64,38520,0
2016-12-07,24.65,24.85,24.65,24.66,56911,0
2016-12-08,24.62,24.81,24.51,24.65,57654,0
2016-12-09,24.65,24.69,24.46,24.46,36947,0
2016-12-12,24.39,24.51,24.21,24.26,132353,0
2016-12-13,24.3,24.4,24.3,24.33,28378,0
2016-12-14,24.32,24.49,24.1501,24.2,61759,0
2016-12-15,24.06,24.29,23.8849,24.15,62817,0
2016-12-16,24.4,24.4,24.22,24.24,38428,0
2016-12-19,24.25,24.4,24.245,24.32,30385,0
2016-12-20,24.38,24.39,24.3,24.32,29342,0
2016-12-21,24.31,24.5,24.31,24.42,23794,0
2016-12-22,24.43,24.5807,24.43,24.52,24276,0
2016-12-23,24.52,24.6,24.46,24.47,35034,0
2016-12-27,24.45,24.53,24.33,24.53,69477,0
2016-12-28,24.26,24.34,24.11,24.17,45293,0
2016-12-29,24.13,24.185,24.09,24.1,48640,0
2016-12-30,24.1,24.25,24.05,24.25,27994,0
2017-01-03,24.11,24.37,24.11,24.34,18012,0
2017-01-04,24.35,24.68,24.35,24.68,26268,0
2017-01-05,24.69,24.83,24.49,24.72,35274,0
2017-01-06,24.72,24.7622,24.54,24.54,31254,0
2017-01-09,24.64,24.7158,24.51,24.61,33510,0
2017-01-10,24.59,24.77,24.59,24.64,25632,0
2017-01-11,24.66,24.81,24.64,24.78,14418,0
2017-01-12,24.73,24.8001,24.72,24.75,11025,0
2017-01-13,24.7,24.89,24.7,24.81,23748,0
2017-01-17,24.94,25,24.81,24.83,30253,0
2017-01-18,24.89,24.9,24.7875,24.87,36523,0
2017-01-19,24.82,24.86,24.537,24.8,63043,0
2017-01-20,24.77,24.98,24.6,24.6,105153,0
2017-01-23,24.66,24.87,24.66,24.76,25039,0
2017-01-24,24.88,24.93,24.77,24.85,42828,0
2017-01-25,24.8,24.8501,24.7,24.7201,22793,0
2017-01-26,24.7,24.98,24.7,24.88,37886,0
2017-01-27,24.87,24.9704,24.86,24.91,14020,0
2017-01-30,24.86,25.07,24.86,25,29696,0
2017-01-31,24.97,25.08,24.96,25.01,21185,0
2017-02-01,25,25.0664,24.92,24.92,28571,0
2017-02-02,24.9,24.9996,24.8932,24.96,31538,0
2017-02-03,24.97,25.15,24.97,25.07,25694,0
2017-02-06,25.09,25.15,25.06,25.09,34232,0
2017-02-07,25.08,25.2299,25.08,25.19,27675,0
2017-02-08,25.21,25.3115,25.2,25.25,26248,0
2017-02-09,25.23,25.36,25.21,25.35,20773,0
2017-02-10,25.3,25.36,25.3,25.35,18736,0
2017-02-13,25.35,25.3948,25.31,25.36,39604,0
2017-02-14,25.32,25.4499,25.23,25.36,29732,0
2017-02-15,25.31,25.5,25.3,25.4,43726,0
2017-02-16,25.4,25.44,25.386,25.39,20543,0
2017-02-17,25.37,25.44,25.37,25.41,20509,0
2017-02-21,25.48,25.49,25.41,25.49,46270,0
2017-02-22,25.45,25.49,25.4,25.46,28693,0
2017-02-23,25.46,25.5299,25.41,25.48,67417,0
2017-02-24,25.48,25.56,25.46,25.5,61066,0
2017-02-27,25.48,25.52,25.4,25.45,29850,0
2017-02-28,25.51,25.59,25.51,25.52,66745,0
2017-03-01,25.45,25.47,25.4,25.45,22350,0
2017-03-02,25.37,25.41,25.37,25.37,10988,0
2017-03-03,25.37,25.37,25.31,25.3354,14403,0
2017-03-06,25.32,25.42,25.3,25.36,10302,0
2017-03-07,25.33,25.35,25.31,25.3356,11203,0
2017-03-08,25.3,25.36,25.22,25.32,249294,0
2017-03-09,25.25,25.42,25.25,25.42,180634,0
2017-03-10,25.35,25.45,25.35,25.45,18488,0
2017-03-13,25.44,25.4999,25.425,25.44,5544,0
2017-03-14,25.42,25.55,25.4,25.55,50275,0
2017-03-15,25.46,25.6122,25.46,25.57,17781,0
2017-03-16,25.59,25.64,25.53,25.56,29824,0
2017-03-17,25.53,25.64,25.53,25.58,15138,0
2017-03-20,25.59,25.68,25.581,25.63,19910,0
2017-03-21,25.63,25.7,25.56,25.66,35232,0
2017-03-22,25.66,25.73,25.62,25.68,93463,0
2017-03-23,25.74,25.7596,25.68,25.72,12373,0
2017-03-24,25.7,25.85,25.7,25.85,15051,0
2017-03-27,25.78,25.8192,25.7676,25.8,13474,0
2017-03-28,25.8,25.89,25.77,25.77,19632,0
2017-03-29,25.48,25.6,25.48,25.55,31315,0
2017-03-30,25.55,25.6,25.55,25.56,11454,0
2017-03-31,25.57,25.6,25.56,25.56,9066,0
2017-04-03,25.57,25.78,25.5501,25.69,20884,0
2017-04-04,25.68,25.7231,25.66,25.67,13858,0
2017-04-05,25.68,25.7399,25.65,25.67,17751,0
2017-04-06,25.65,26.06,25.63,26.03,35411,0
2017-04-07,26.01,26.34,25.96,26.15,36277,0
2017-04-10,26.17,26.2984,26.1,26.15,25935,0
2017-04-11,26.14,26.14,26.06,26.09,14345,0
2017-04-12,26.06,26.13,26.01,26.05,21207,0
2017-04-13,26.05,26.1,25.95,26.05,51093,0
2017-04-17,26.18,26.2,26.0501,26.12,25919,0
2017-04-18,26.1,26.18,26.08,26.09,27251,0
2017-04-19,26.09,26.34,26.09,26.16,43110,0
2017-04-20,26.11,26.3,26.11,26.15,17595,0
2017-04-21,26.19,26.275,26.181,26.27,23614,0
2017-04-24,26.27,26.44,26.25,26.29,27448,0
2017-04-25,26.31,26.44,26.265,26.28,22308,0
2017-04-26,26.3,26.3648,26.16,26.16,76586,0
2017-04-27,26.16,26.1999,26.09,26.09,27605,0
2017-04-28,26.09,26.19,26.07,26.07,19664,0
2017-05-01,26.08,26.12,26.02,26.04,28798,0
2017-05-02,26.04,26.13,26.03,26.08,18476,0
2017-05-03,26.08,26.16,26.06,26.11,32508,0
2017-05-04,26.12,26.12,26.05,26.07,13748,0
2017-05-05,26.07,26.11,26.06,26.11,9059,0
2017-05-08,26.12,26.19,26.08,26.11,17763,0
2017-05-09,26.11,26.2,26.1,26.14,12786,0
2017-05-10,26.14,26.2,26.14,26.15,9753,0
2017-05-11,26.16,26.16,26.09,26.11,17222,0
2017-05-12,26.12,26.2,26.11,26.17,12519,0
2017-05-15,26.2,26.2603,26.2,26.25,13491,0
2017-05-16,26.26,26.29,26.24,26.29,9355,0
2017-05-17,26.28,26.28,26.21,26.24,11883,0
2017-05-18,26.23,26.29,26.23,26.26,11107,0
2017-05-19,26.28,26.3444,26.22,26.22,13727,0
2017-05-22,26.22,26.2999,26.19,26.22,21019,0
2017-05-23,26.2372,26.33,26.2372,26.25,12899,0
2017-05-24,26.24,26.3,26.22,26.23,9321,0
2017-05-25,26.25,26.31,26.22,26.26,18870,0
2017-05-26,26.26,26.35,26.24,26.3001,26282,0
2017-05-30,26.3,26.3,26.24,26.25,12768,0
2017-05-31,26.25,26.33,26.2475,26.3,31492,0
2017-06-01,26.29,26.38,26.29,26.34,9610,0
2017-06-02,26.34,26.4697,26.34,26.39,10789,0
2017-06-05,26.41,26.41,26.28,26.35,20772,0
2017-06-06,26.34,26.37,26.34,26.36,12013,0
2017-06-07,26.36,26.4,26.33,26.34,19087,0
2017-06-08,26.34,26.3795,26.34,26.35,12954,0
2017-06-09,26.35,26.36,26.33,26.33,7816,0
2017-06-12,26.33,26.34,26.32,26.32,7207,0
2017-06-13,26.32,26.36,26.26,26.3224,28154,0
2017-06-14,26.37,26.46,26.37,26.4,14370,0
2017-06-15,26.4,26.43,26.37,26.4,13960,0
2017-06-16,26.41,26.44,26.3561,26.4,9775,0
2017-06-19,26.41,26.478,26.4004,26.47,10670,0
2017-06-20,26.47,26.5,26.47,26.47,9785,0
2017-06-21,26.47,26.5,26.43,26.43,21516,0
2017-06-22,26.44,26.4996,26.4101,26.4201,24086,0
2017-06-23,26.42,26.47,26.42,26.44,10377,0
2017-06-26,26.45,26.5,26.4201,26.45,8552,0
2017-06-27,26.46,26.48,26.42,26.42,15728,0
2017-06-28,26.11,26.13,26.05,26.09,13008,0
2017-06-29,26.07,26.12,26.03,26.05,10311,0
2017-06-30,26.1,26.16,26.0603,26.16,5393,0
2017-07-03,26.13,26.17,26.11,26.11,8572,0
2017-07-05,26.12,26.19,26.08,26.14,9562,0
2017-07-06,26.1,26.11,26.0607,26.07,12952,0
2017-07-07,26.07,26.1,26.03,26.03,12712,0
2017-07-10,26.04,26.15,26.04,26.06,20369,0
2017-07-11,26.06,26.07,25.95,25.95,19623,0
2017-07-12,25.99,26.0799,25.95,26.03,23018,0
2017-07-13,26.04,26.04,25.92,25.94,23387,0
2017-07-14,25.97,25.9899,25.9,25.9,20829,0
2017-07-17,26.03,26.05,25.91,25.91,24692,0
2017-07-18,25.96,25.98,25.89,25.94,19334,0
2017-07-19,25.96,26.07,25.96,26.01,16446,0
2017-07-20,26.01,26.05,25.98,26.04,13980,0
2017-07-21,26.04,26.2,26.01,26.2,43326,0
2017-07-24,26.19,26.2,26.14,26.14,7833,0
2017-07-25,26.13,26.13,26.06,26.07,16062,0
2017-07-26,26.08,26.1222,26.06,26.07,11496,0
2017-07-27,26.07,26.09,26.06,26.07,15643,0
2017-07-28,26.11,26.1116,25.99,26.01,159012,0
2017-07-31,26.05,26.11,26.01,26.11,9398,0
2017-08-01,26.08,26.14,26.07,26.14,11043,0
2017-08-02,26.14,26.16,26.1,26.14,13531,0
2017-08-03,26.14,26.15,26.11,26.12,11753,0
2017-08-04,26.12,26.15,26.1073,26.12,11391,0
2017-08-07,26.12,26.17,26.05,26.06,22937,0
2017-08-08,26.07,26.15,26.06,26.0914,7871,0
2017-08-09,26.1,26.14,26.02,26.05,20970,0
2017-08-10,26.05,26.05,25.78,25.82,36834,0
2017-08-11,25.83,25.86,25.78,25.8,16854,0
2017-08-14,25.85,25.93,25.85,25.88,3759,0
2017-08-15,25.88,25.9433,25.86,25.8804,17942,0
2017-08-16,25.92,26,25.88,25.91,13689,0
2017-08-17,25.9,25.94,25.9,25.9,12319,0
2017-08-18,25.94,25.9485,25.91,25.91,6127,0
2017-08-21,25.92,25.97,25.91,25.91,12537,0
2017-08-22,25.92,25.9499,25.9,25.91,10143,0
2017-08-23,25.91,25.98,25.91,25.95,9024,0
2017-08-24,25.94,26.03,25.93,25.93,10530,0
2017-08-25,25.94,26.02,25.93,25.93,8948,0
2017-08-28,25.95,25.98,25.95,25.97,10506,0
2017-08-29,25.96,26,25.93,25.95,32907,0
2017-08-30,25.95,26.05,25.95,26.04,10882,0
2017-08-31,26.02,26.13,26,26.13,17619,0
2017-09-01,26.1,26.1123,26.07,26.0837,6931,0
2017-09-05,26.08,26.1,26.06,26.06,12757,0
2017-09-06,26.06,26.17,26.0566,26.17,4422,0
2017-09-07,26.14,26.19,26.14,26.18,5081,0
2017-09-08,26.15,26.189,26.12,26.1363,10671,0
2017-09-11,26.15,26.1999,26.14,26.15,33647,0
2017-09-12,26.15,26.2204,26.15,26.17,9416,0
2017-09-13,26.18,26.21,26.17,26.17,10161,0
2017-09-14,26.17,26.2029,26.17,26.18,12214,0
2017-09-15,26.18,26.23,26.1604,26.19,6797,0
2017-09-18,26.24,26.24,26.18,26.21,19642,0
2017-09-19,26.21,26.24,26.2,26.21,12062,0
2017-09-20,26.22,26.25,26.205,26.21,7851,0
2017-09-21,26.21,26.27,26.2,26.24,16057,0
2017-09-22,26.26,26.3,26.2,26.29,9353,0
2017-09-25,26.2207,26.2563,26.06,26.14,52505,0
2017-09-26,26.11,26.1462,26.07,26.07,13968,0
2017-09-27,26.08,26.16,26.01,26.1,20318,0
2017-09-28,25.8,25.8,25.7,25.8,22573,0
2017-09-29,25.74,25.83,25.72,25.83,15101,0
2017-10-02,25.78,25.8613,25.73,25.75,18659,0
2017-10-03,25.72,25.7651,25.7,25.75,6777,0
2017-10-04,25.7111,25.7448,25.62,25.66,9775,0
2017-10-05,25.6,25.7391,25.6,25.65,12529,0
2017-10-06,25.72,25.72,25.44,25.47,25320,0
2017-10-09,25.33,25.4237,25.3,25.32,10384,0
2017-10-10,25.16,25.432,25.13,25.35,8628,0
2017-10-11,25.33,25.48,25.3099,25.43,15535,0
2017-10-12,25.44,25.49,25.38,25.4,10557,0
2017-10-13,25.51,25.5499,25.41,25.41,8115,0
2017-10-16,25.57,25.57,25.43,25.43,7698,0
2017-10-17,25.54,25.54,25.43,25.43,14151,0
2017-10-18,25.43,25.49,25.4,25.49,8619,0
2017-10-19,25.4515,25.5,25.426,25.49,12691,0
2017-10-20,25.47,25.59,25.4599,25.59,25236,0
2017-10-23,25.43,25.58,25.43,25.55,4812,0
2017-10-24,25.573,25.61,25.5521,25.61,12427,0
2017-10-25,25.55,25.75,25.54,25.61,18061,0
2017-10-26,25.55,25.66,25.55,25.6075,6194,0
2017-10-27,25.6105,25.6105,25.45,25.45,11054,0
2017-10-30,25.5799,25.5799,25.45,25.45,5915,0
2017-10-31,25.64,25.68,25.535,25.68,15731,0
2017-11-01,25.51,25.644,25.51,25.6,5957,0
2017-11-02,25.6,25.62,25.49,25.5115,7819,0
2017-11-03,25.52,25.5799,25.48,25.48,6067,0
2017-11-06,25.58,25.58,25.4,25.42,16211,0
2017-11-07,25.4,25.5,25.4,25.47,6579,0
2017-11-08,25.4,25.64,25.4,25.63,19622,0
2017-11-09,25.46,25.5699,25.46,25.49,5539,0
2017-11-10,25.4,25.5,25.4,25.4,3594,0
