Date,Open,High,Low,Close,Volume,OpenInt
2014-02-26,20.765,20.765,20.659,20.741,193019,0
2014-02-27,20.689,20.733,20.65,20.733,189265,0
2014-02-28,20.698,20.859,20.698,20.859,930556,0
2014-03-03,20.807,20.859,20.775,20.783,270149,0
2014-03-04,20.783,20.825,20.741,20.807,353526,0
2014-03-05,20.765,20.815,20.748,20.748,75820,0
2014-03-06,20.775,20.799,20.717,20.757,182461,0
2014-03-07,20.775,20.792,20.65,20.689,161472,0
2014-03-10,20.689,20.726,20.609,20.65,194664,0
2014-03-11,20.689,20.726,20.592,20.592,116726,0
2014-03-12,20.623,20.64,20.556,20.609,123346,0
2014-03-13,20.609,20.733,20.609,20.689,348272,0
2014-03-14,20.733,20.733,20.623,20.698,172222,0
2014-03-17,20.783,20.815,20.682,20.733,228938,0
2014-03-18,20.775,20.792,20.708,20.748,155706,0
2014-03-19,20.775,20.841,20.689,20.726,2180285,0
2014-03-20,20.726,20.775,20.698,20.765,229627,0
2014-03-21,20.799,20.825,20.765,20.799,612729,0
2014-03-24,20.825,20.859,20.775,20.799,424324,0
2014-03-25,20.799,20.841,20.783,20.799,356383,0
2014-03-26,20.833,20.891,20.825,20.85,458942,0
2014-03-27,20.841,20.859,20.815,20.833,803278,0
2014-03-28,20.859,20.882,20.825,20.833,140280,0
2014-03-31,20.932,20.932,20.825,20.825,344442,0
2014-04-01,20.866,20.882,20.841,20.866,257391,0
2014-04-02,20.882,20.882,20.841,20.85,211355,0
2014-04-03,20.859,20.917,20.859,20.9,353682,0
2014-04-04,20.825,20.85,20.799,20.841,1417251,0
2014-04-07,20.841,20.841,20.757,20.775,364153,0
2014-04-08,20.775,20.825,20.765,20.807,620106,0
2014-04-09,20.799,20.841,20.799,20.815,117926,0
2014-04-10,20.815,20.882,20.815,20.859,110796,0
2014-04-11,20.866,20.94,20.859,20.908,473604,0
2014-04-14,20.94,20.958,20.866,20.9,555641,0
2014-04-15,20.932,20.94,20.882,20.924,202058,0
2014-04-16,20.932,20.932,20.9,20.924,182477,0
2014-04-17,20.948,20.948,20.9,20.924,116111,0
2014-04-21,20.948,20.983,20.9,20.924,105391,0
2014-04-22,20.958,20.976,20.882,20.94,214373,0
2014-04-23,20.94,21.015,20.94,20.976,158065,0
2014-04-24,21.015,21.065,20.968,21.015,313090,0
2014-04-25,21.043,21.092,20.998,20.998,174339,0
2014-04-28,21.049,21.175,21.043,21.101,655773,0
2014-04-29,21.189,21.317,21.189,21.259,301899,0
2014-04-30,21.267,21.317,21.249,21.259,262708,0
2014-05-01,21.259,21.366,21.214,21.249,378597,0
2014-05-02,21.282,21.282,21.223,21.249,70969,0
2014-05-05,21.282,21.317,21.24,21.282,363920,0
2014-05-06,21.282,21.417,21.273,21.317,199808,0
2014-05-07,21.366,21.417,21.298,21.307,396659,0
2014-05-08,21.298,21.342,21.282,21.317,108037,0
2014-05-09,21.463,21.463,21.273,21.307,63386,0
2014-05-12,21.327,21.342,21.282,21.334,144690,0
2014-05-13,21.342,21.408,21.307,21.366,1420169,0
2014-05-14,21.317,21.385,21.317,21.366,80469,0
2014-05-15,21.366,21.417,21.348,21.404,126917,0
2014-05-16,21.417,21.493,21.395,21.404,256422,0
2014-05-19,21.395,21.408,21.385,21.404,112356,0
2014-05-20,21.425,21.453,21.348,21.408,262737,0
2014-05-21,21.443,21.453,21.29,21.434,204513,0
2014-05-22,21.453,21.511,21.417,21.493,129000,0
2014-05-23,21.501,21.521,21.453,21.493,93765,0
2014-05-27,21.493,21.521,21.453,21.477,87180,0
2014-05-28,21.485,21.493,21.443,21.493,79090,0
2014-05-29,21.493,21.537,21.477,21.537,123641,0
2014-05-30,21.537,21.614,21.493,21.614,60358,0
2014-06-02,21.511,21.614,21.493,21.57,328334,0
2014-06-03,21.579,21.614,21.453,21.521,163097,0
2014-06-04,21.546,21.546,21.327,21.358,184880,0
2014-06-05,21.443,21.531,21.327,21.485,60241,0
2014-06-06,21.531,21.562,21.471,21.493,67499,0
2014-06-09,21.521,21.531,21.443,21.443,66233,0
2014-06-10,21.485,21.485,21.385,21.404,89397,0
2014-06-11,21.404,21.471,21.395,21.453,73579,0
2014-06-12,21.521,21.579,21.417,21.537,116968,0
2014-06-13,21.546,21.579,21.521,21.554,66760,0
2014-06-16,21.589,21.605,21.485,21.579,225328,0
2014-06-17,21.546,21.682,21.537,21.638,230091,0
2014-06-18,21.665,21.732,21.614,21.665,70629,0
2014-06-19,21.791,21.859,21.723,21.85,73054,0
2014-06-20,21.826,21.919,21.781,21.902,46641,0
2014-06-23,21.935,21.943,21.697,21.749,78324,0
2014-06-24,21.834,21.935,21.723,21.935,176251,0
2014-06-25,21.875,21.995,21.85,21.919,53818,0
2014-06-26,21.995,21.995,21.867,21.875,28009,0
2014-06-27,21.943,21.987,21.935,21.987,35539,0
2014-06-30,21.995,22.038,21.841,21.841,42113,0
2014-07-01,21.943,22.002,21.834,21.902,200052,0
2014-07-02,21.951,21.995,21.919,21.96,105908,0
2014-07-03,21.96,22.028,21.859,22.01,50638,0
2014-07-07,22.019,22.13,21.96,22.124,114752,0
2014-07-08,22.062,22.193,22.062,22.106,281567,0
2014-07-09,22.13,22.213,22.062,22.138,290116,0
2014-07-10,22.204,22.204,22.086,22.138,48795,0
2014-07-11,22.138,22.174,22.086,22.138,90649,0
2014-07-14,22.198,22.252,21.978,22.019,577808,0
2014-07-15,22.086,22.086,21.96,21.995,51238,0
2014-07-16,22.048,22.062,21.935,21.978,48322,0
2014-07-17,22.038,22.056,21.951,21.995,30065,0
2014-07-18,22.116,22.116,21.919,22.048,260368,0
2014-07-21,22.124,22.124,21.987,21.987,295993,0
2014-07-22,22.086,22.086,21.995,22.062,38372,0
2014-07-23,22.138,22.184,22.056,22.145,393799,0
2014-07-24,22.154,22.154,22.077,22.145,57456,0
2014-07-25,22.138,22.184,22.116,22.174,154172,0
2014-07-28,22.174,22.31,22.086,22.265,245305,0
2014-07-29,22.252,22.26,22.116,22.204,217181,0
2014-07-30,22.32,22.32,22.044,22.044,165251,0
2014-07-31,21.999,22.007,21.837,21.861,66113,0
2014-08-01,21.929,21.975,21.81,21.929,31650,0
2014-08-04,21.991,22.034,21.844,21.844,41259,0
2014-08-05,21.975,21.975,21.87,21.922,461954,0
2014-08-06,21.922,22.034,21.861,21.922,74576,0
2014-08-07,22.059,22.059,21.906,21.929,59975,0
2014-08-08,22.024,22.024,21.922,21.991,159193,0
2014-08-11,22.024,22.093,21.965,22.007,88539,0
2014-08-12,22.059,22.059,22.024,22.044,18084,0
2014-08-13,22.083,22.103,22.044,22.103,36784,0
2014-08-14,22.144,22.326,22.144,22.191,46901,0
2014-08-15,22.334,22.388,22.231,22.342,49319,0
2014-08-18,22.448,22.448,22.241,22.379,40879,0
2014-08-19,22.388,22.395,22.31,22.388,39581,0
2014-08-20,22.32,22.388,22.29,22.388,20990,0
2014-08-21,22.32,22.48,22.32,22.42,99712,0
2014-08-22,22.448,22.473,22.36,22.456,32413,0
2014-08-25,22.456,22.48,22.326,22.456,53635,0
2014-08-26,22.448,22.489,22.36,22.473,38192,0
2014-08-27,22.489,22.567,22.411,22.523,68750,0
2014-08-28,22.523,22.591,22.489,22.558,53648,0
2014-08-29,22.591,22.644,22.567,22.576,25037,0
2014-09-02,22.687,22.687,22.448,22.508,67079,0
2014-09-03,22.532,22.627,22.489,22.567,48977,0
2014-09-04,22.532,22.576,22.411,22.508,75137,0
2014-09-05,22.567,22.591,22.489,22.508,34963,0
2014-09-08,22.558,22.584,22.508,22.558,154492,0
2014-09-09,22.489,22.515,22.42,22.498,32658,0
2014-09-10,22.456,22.498,22.42,22.498,27701,0
2014-09-11,22.498,22.523,22.448,22.498,45956,0
2014-09-12,22.456,22.456,22.369,22.411,122543,0
2014-09-15,22.456,22.456,22.403,22.429,26091,0
2014-09-16,22.48,22.498,22.326,22.334,40850,0
2014-09-17,22.388,22.429,22.35,22.429,16947,0
2014-09-18,22.395,22.48,22.395,22.411,28921,0
2014-09-19,22.448,22.498,22.411,22.411,28546,0
2014-09-22,22.473,22.48,22.241,22.31,29078,0
2014-09-23,22.281,22.326,22.162,22.221,30714,0
2014-09-24,22.251,22.36,22.162,22.273,38111,0
2014-09-25,22.265,22.3,22.172,22.3,35255,0
2014-09-26,22.326,22.403,22.326,22.36,28196,0
2014-09-29,22.369,22.388,22.273,22.369,36200,0
2014-09-30,22.403,22.429,22.369,22.429,55300,0
2014-10-01,22.403,22.403,22.273,22.281,26050,0
2014-10-02,22.334,22.369,22.29,22.35,59413,0
2014-10-03,22.388,22.403,22.369,22.395,28248,0
2014-10-06,22.36,22.411,22.35,22.395,23909,0
2014-10-07,22.438,22.473,22.334,22.411,33477,0
2014-10-08,22.411,22.411,22.388,22.403,53266,0
2014-10-09,22.429,22.438,22.379,22.403,29802,0
2014-10-10,22.35,22.403,22.32,22.403,45865,0
2014-10-13,22.456,22.456,22.379,22.388,31253,0
2014-10-14,22.403,22.403,22.36,22.403,36857,0
2014-10-15,22.403,22.403,22.231,22.379,64376,0
2014-10-16,22.379,22.403,22.273,22.388,222606,0
2014-10-17,22.403,22.42,22.342,22.42,32298,0
2014-10-20,22.411,22.42,22.379,22.42,47338,0
2014-10-21,22.411,22.42,22.395,22.42,102346,0
2014-10-22,22.42,22.567,22.36,22.515,492755,0
2014-10-23,22.601,22.611,22.515,22.576,121434,0
2014-10-24,22.601,22.749,22.576,22.611,98799,0
2014-10-27,22.576,22.868,22.567,22.567,103695,0
2014-10-28,22.654,22.66,22.448,22.523,154222,0
2014-10-29,22.566,22.654,22.375,22.522,42740,0
2014-10-30,22.522,22.531,22.461,22.531,41694,0
2014-10-31,22.549,22.591,22.506,22.591,130003,0
2014-11-03,22.654,22.697,22.584,22.627,58596,0
2014-11-04,22.688,22.715,22.611,22.627,19316,0
2014-11-05,22.681,22.697,22.627,22.671,19617,0
2014-11-06,22.681,22.681,22.637,22.671,24271,0
2014-11-07,22.681,22.681,22.549,22.645,23473,0
2014-11-10,22.681,22.681,22.619,22.645,45403,0
2014-11-11,22.681,22.707,22.654,22.697,22087,0
2014-11-12,22.715,22.715,22.611,22.611,47496,0
2014-11-13,22.637,22.654,22.531,22.627,71834,0
2014-11-14,22.584,22.681,22.584,22.619,33235,0
2014-11-17,22.688,22.715,22.584,22.637,79473,0
2014-11-18,22.611,22.611,22.549,22.557,123552,0
2014-11-19,22.584,22.584,22.471,22.496,60458,0
2014-11-20,22.487,22.496,22.435,22.479,45634,0
2014-11-21,22.541,22.549,22.471,22.549,51106,0
2014-11-24,22.576,22.576,22.487,22.549,52645,0
2014-11-25,22.549,22.591,22.487,22.549,38200,0
2014-11-26,22.576,22.654,22.506,22.645,29995,0
2014-11-28,22.591,22.681,22.591,22.661,9993,0
2014-12-01,22.661,22.671,22.601,22.601,45525,0
2014-12-02,22.619,22.619,22.549,22.591,32457,0
2014-12-03,22.637,22.671,22.541,22.557,36001,0
2014-12-04,22.576,22.637,22.522,22.611,199939,0
2014-12-05,22.576,22.681,22.576,22.637,60592,0
2014-12-08,22.681,22.681,22.576,22.627,217409,0
2014-12-09,22.627,22.661,22.584,22.619,49543,0
2014-12-10,22.671,22.671,22.584,22.627,43960,0
2014-12-11,22.654,22.661,22.611,22.627,31417,0
2014-12-12,22.671,22.671,22.576,22.637,30706,0
2014-12-15,22.681,22.688,22.584,22.619,133689,0
2014-12-16,22.637,22.671,22.576,22.637,47083,0
2014-12-17,22.637,22.645,22.601,22.637,43614,0
2014-12-18,22.751,22.776,22.591,22.611,68303,0
2014-12-19,22.671,22.898,22.627,22.767,44378,0
2014-12-22,22.872,22.923,22.697,22.767,43278,0
2014-12-23,22.767,22.801,22.697,22.758,38290,0
2014-12-24,22.872,22.881,22.637,22.681,77779,0
2014-12-26,22.681,22.821,22.645,22.784,20373,0
2014-12-29,22.821,22.872,22.707,22.846,29212,0
2014-12-30,22.828,22.881,22.792,22.837,32190,0
2014-12-31,22.89,22.942,22.828,22.837,31151,0
2015-01-02,22.951,23.046,22.853,23.029,23755,0
2015-01-05,23.082,23.082,22.907,22.976,29506,0
2015-01-06,22.881,22.983,22.862,22.881,53247,0
2015-01-07,22.976,22.976,22.881,22.881,205300,0
2015-01-08,22.881,23.091,22.881,22.976,311747,0
2015-01-09,23.063,23.115,22.983,23.063,415637,0
2015-01-12,23.115,23.309,23.107,23.264,190775,0
2015-01-13,23.299,23.299,23.143,23.238,91593,0
2015-01-14,23.246,23.378,23.246,23.378,28772,0
2015-01-15,23.369,23.631,23.315,23.343,41253,0
2015-01-16,23.474,23.596,23.412,23.509,191150,0
2015-01-20,23.578,23.613,23.422,23.552,284514,0
2015-01-21,23.596,23.622,23.509,23.552,52779,0
2015-01-22,23.613,23.613,23.526,23.57,101354,0
2015-01-23,23.596,23.64,23.491,23.543,44688,0
2015-01-26,23.596,23.657,23.517,23.596,49484,0
2015-01-27,23.596,23.77,23.561,23.631,50805,0
2015-01-28,23.701,23.789,23.577,23.602,236269,0
2015-01-29,23.568,23.611,23.531,23.559,49076,0
2015-01-30,23.479,23.585,23.479,23.488,44129,0
2015-02-02,23.611,23.672,23.531,23.55,39060,0
2015-02-03,23.568,23.611,23.39,23.435,70843,0
2015-02-04,23.347,23.514,23.347,23.479,101910,0
2015-02-05,23.498,23.498,23.248,23.356,85293,0
2015-02-06,23.356,23.364,23.257,23.303,88793,0
2015-02-09,23.267,23.303,23.257,23.303,16895,0
2015-02-10,23.328,23.435,23.17,23.285,42160,0
2015-02-11,23.303,23.347,23.223,23.303,17471,0
2015-02-12,23.303,23.559,23.294,23.507,54221,0
2015-02-13,23.611,23.611,23.488,23.559,25208,0
2015-02-17,23.665,23.665,23.488,23.488,82929,0
2015-02-18,23.498,23.55,23.285,23.347,85320,0
2015-02-19,23.232,23.409,23.232,23.399,37007,0
2015-02-20,23.453,23.568,23.39,23.568,46136,0
2015-02-23,23.559,23.559,23.444,23.559,35285,0
2015-02-24,23.523,23.568,23.488,23.531,61817,0
2015-02-25,23.594,23.594,23.55,23.568,41728,0
2015-02-26,23.568,23.568,23.39,23.559,56435,0
2015-02-27,23.594,23.594,23.523,23.568,35697,0
2015-03-02,23.602,23.602,23.488,23.568,52693,0
2015-03-03,23.531,23.611,23.523,23.568,20241,0
2015-03-04,23.531,23.63,23.507,23.577,41274,0
2015-03-05,23.656,23.656,23.54,23.568,33245,0
2015-03-06,23.531,23.55,23.381,23.453,45007,0
2015-03-09,23.498,23.559,23.427,23.479,37090,0
2015-03-10,23.523,23.54,23.47,23.479,160233,0
2015-03-11,23.54,23.647,23.479,23.498,22277,0
2015-03-12,23.585,23.585,23.488,23.585,21258,0
2015-03-13,23.611,23.647,23.559,23.611,25443,0
2015-03-16,23.639,23.647,23.568,23.577,30643,0
2015-03-17,23.63,23.63,23.523,23.621,60950,0
2015-03-18,23.63,23.948,23.435,23.815,34037,0
2015-03-19,23.815,23.957,23.708,23.815,21145,0
2015-03-20,23.991,24.143,23.841,23.966,29853,0
2015-03-23,23.921,24.053,23.877,23.94,41274,0
2015-03-24,24.001,24.011,23.727,24.001,34375,0
2015-03-25,23.966,24.195,23.877,23.877,59255,0
2015-03-26,23.869,23.991,23.869,23.886,53262,0
2015-03-27,23.886,24.053,23.85,23.904,43988,0
2015-03-30,23.973,24.044,23.877,23.921,25329,0
2015-03-31,23.948,23.957,23.904,23.921,17979,0
2015-04-01,23.904,23.948,23.877,23.94,21145,0
2015-04-02,23.921,24.011,23.921,24.011,27479,0
2015-04-06,23.94,24.081,23.94,24.062,24991,0
2015-04-07,24.062,24.389,24.062,24.275,62112,0
2015-04-08,24.303,24.541,24.256,24.285,103920,0
2015-04-09,24.337,24.45,24.337,24.356,37830,0
2015-04-10,24.443,24.655,24.443,24.47,25443,0
2015-04-13,24.541,24.541,24.318,24.434,39917,0
2015-04-14,24.427,24.479,24.327,24.327,23633,0
2015-04-15,24.327,24.365,24.239,24.309,32339,0
2015-04-16,24.309,24.327,24.256,24.275,31128,0
2015-04-17,24.239,24.256,23.789,23.921,114437,0
2015-04-20,23.957,24.019,23.921,23.966,28852,0
2015-04-21,24.001,24.036,23.886,23.94,35659,0
2015-04-22,24.001,24.072,23.93,24.053,23735,0
2015-04-23,24.072,24.239,24.011,24.161,57444,0
2015-04-24,24.143,24.275,24.143,24.266,43647,0
2015-04-27,24.214,24.275,24.195,24.204,30870,0
2015-04-28,24.232,24.346,24.169,24.247,55071,0
2015-04-29,23.978,24.337,23.978,24.274,26887,0
2015-04-30,24.303,24.303,23.996,24.033,39157,0
2015-05-01,23.978,24.096,23.978,24.015,24096,0
2015-05-04,24.167,24.167,23.978,24.024,29786,0
2015-05-05,24.04,24.087,23.808,23.843,90696,0
2015-05-06,23.826,23.843,23.395,23.476,45432,0
2015-05-07,23.467,23.665,23.467,23.522,34404,0
2015-05-08,23.638,23.961,23.638,23.719,24990,0
2015-05-11,23.701,23.701,23.136,23.172,126953,0
2015-05-12,23.244,23.386,22.974,23.386,70776,0
2015-05-13,23.395,23.495,23.351,23.395,41277,0
2015-05-14,23.476,23.602,23.458,23.522,25546,0
2015-05-15,23.656,23.764,23.576,23.665,30185,0
2015-05-18,23.682,23.736,23.557,23.692,22561,0
2015-05-19,23.709,23.709,23.485,23.557,25768,0
2015-05-20,23.548,23.602,23.386,23.512,92147,0
2015-05-21,23.485,23.53,23.458,23.485,30679,0
2015-05-22,23.53,23.548,23.467,23.548,20528,0
2015-05-26,23.548,23.576,23.495,23.557,23825,0
2015-05-27,23.576,23.665,23.566,23.638,38263,0
2015-05-28,23.602,23.672,23.584,23.593,23948,0
2015-05-29,23.576,23.584,23.458,23.476,29786,0
2015-06-01,23.495,23.512,23.432,23.45,36367,0
2015-06-02,23.395,23.485,23.386,23.413,30790,0
2015-06-03,23.423,23.467,23.351,23.351,29005,0
2015-06-04,23.467,23.602,23.27,23.27,72066,0
2015-06-05,23.27,23.333,23.218,23.307,28559,0
2015-06-08,23.495,23.495,23.361,23.432,28782,0
2015-06-09,23.395,23.395,23.297,23.333,23591,0
2015-06-10,23.333,23.476,23.333,23.395,26416,0
2015-06-11,23.432,23.548,23.413,23.485,47500,0
2015-06-12,23.441,23.476,23.342,23.432,62361,0
2015-06-15,23.351,23.432,23.198,23.314,47859,0
2015-06-16,23.323,23.432,23.297,23.386,17515,0
2015-06-17,23.423,23.432,23.395,23.405,12272,0
2015-06-18,23.432,23.432,23.395,23.405,22200,0
2015-06-19,23.45,23.593,23.405,23.548,18742,0
2015-06-22,23.53,23.548,23.405,23.441,12605,0
2015-06-23,23.413,23.413,23.342,23.405,14649,0
2015-06-24,23.395,23.45,23.379,23.423,30122,0
2015-06-25,23.432,23.504,23.386,23.495,23538,0
2015-06-26,23.485,23.593,23.441,23.566,21196,0
2015-06-29,23.485,23.576,23.386,23.45,29451,0
2015-06-30,23.522,23.557,23.405,23.504,51872,0
2015-07-01,23.485,23.557,23.413,23.432,27332,0
2015-07-02,23.458,23.485,23.413,23.441,29565,0
2015-07-06,23.432,23.629,23.395,23.485,25768,0
2015-07-07,23.458,23.799,23.413,23.744,39826,0
2015-07-08,23.843,23.88,23.647,23.744,15507,0
2015-07-09,23.744,23.97,23.744,23.862,26663,0
2015-07-10,23.843,23.889,23.656,23.799,35030,0
2015-07-13,23.799,23.799,23.593,23.665,29005,0
2015-07-14,23.791,23.843,23.692,23.701,92239,0
2015-07-15,23.728,23.744,23.692,23.709,39133,0
2015-07-16,23.656,23.709,23.656,23.682,67604,0
2015-07-17,23.709,23.736,23.682,23.719,22647,0
2015-07-20,23.744,23.772,23.682,23.709,101184,0
2015-07-21,23.719,23.754,23.682,23.728,30789,0
2015-07-22,23.754,23.754,23.709,23.719,14837,0
2015-07-23,23.754,23.754,23.557,23.701,32017,0
2015-07-24,23.719,23.736,23.584,23.728,22089,0
2015-07-27,23.672,23.754,23.584,23.629,59682,0
2015-07-28,23.656,23.709,23.602,23.62,45515,0
2015-07-29,23.672,23.792,23.555,23.565,37618,0
2015-07-30,23.682,23.682,23.382,23.483,78868,0
2015-07-31,23.536,23.692,23.454,23.692,15729,0
2015-08-03,23.701,23.701,23.527,23.592,29023,0
2015-08-04,23.565,23.609,23.483,23.565,18918,0
2015-08-05,23.582,23.592,23.492,23.574,32999,0
2015-08-06,23.592,23.655,23.501,23.501,34714,0
2015-08-07,23.527,23.619,23.463,23.6,17270,0
2015-08-10,23.546,23.692,23.546,23.574,41359,0
2015-08-11,23.592,23.664,23.555,23.655,48031,0
2015-08-12,23.637,23.773,23.637,23.745,24748,0
2015-08-13,23.737,23.773,23.609,23.765,19139,0
2015-08-14,23.828,23.901,23.755,23.901,17379,0
2015-08-17,23.928,23.972,23.865,23.964,20239,0
2015-08-18,23.964,24.055,23.909,23.918,33440,0
2015-08-19,23.955,24.001,23.773,23.837,122647,0
2015-08-20,23.855,23.901,23.792,23.837,32889,0
2015-08-21,23.855,23.855,23.664,23.692,31240,0
2015-08-24,23.592,23.818,23.446,23.692,82043,0
2015-08-25,23.801,23.865,23.664,23.719,52138,0
2015-08-26,23.865,23.865,23.682,23.728,91518,0
2015-08-27,23.655,23.773,23.637,23.737,53568,0
2015-08-28,23.719,23.773,23.672,23.737,44110,0
2015-08-31,23.745,23.745,23.692,23.745,52029,0
2015-09-01,23.745,23.765,23.728,23.737,18370,0
2015-09-02,23.737,23.901,23.737,23.883,27280,0
2015-09-03,23.728,23.901,23.709,23.728,31347,0
2015-09-04,23.728,23.728,23.692,23.728,15618,0
2015-09-08,23.737,23.845,23.692,23.745,33219,0
2015-09-09,23.773,23.81,23.664,23.728,39269,0
2015-09-10,23.719,23.818,23.701,23.709,40702,0
2015-09-11,23.782,23.792,23.655,23.745,66659,0
2015-09-14,23.855,23.855,23.709,23.745,19798,0
2015-09-15,23.745,23.755,23.672,23.701,43889,0
2015-09-16,23.737,23.737,23.672,23.682,45208,0
2015-09-17,23.646,23.755,23.646,23.709,29039,0
2015-09-18,23.728,23.755,23.672,23.745,26181,0
2015-09-21,23.728,23.972,23.728,23.801,46419,0
2015-09-22,23.81,23.837,23.728,23.801,38610,0
2015-09-23,23.745,23.865,23.745,23.818,101088,0
2015-09-24,23.818,23.828,23.773,23.801,35480,0
2015-09-25,23.845,23.845,23.737,23.801,21999,0
2015-09-28,23.801,23.81,23.682,23.682,47296,0
2015-09-29,23.755,23.755,23.672,23.719,88437,0
2015-09-30,23.755,23.755,23.637,23.637,31461,0
2015-10-01,23.664,23.664,23.555,23.6,41468,0
2015-10-02,23.536,23.592,23.501,23.546,115828,0
2015-10-05,23.628,23.745,23.592,23.709,59882,0
2015-10-06,23.646,23.745,23.646,23.719,55988,0
2015-10-07,23.745,23.755,23.655,23.664,62478,0
2015-10-08,23.682,23.765,23.655,23.765,173136,0
2015-10-09,23.745,23.837,23.728,23.792,38169,0
2015-10-12,23.692,23.818,23.692,23.81,18368,0
2015-10-13,23.81,23.901,23.773,23.818,40040,0
2015-10-14,23.818,23.901,23.818,23.901,31240,0
2015-10-15,23.946,23.946,23.463,23.909,105817,0
2015-10-16,23.828,23.955,23.828,23.938,20239,0
2015-10-19,23.955,24.019,23.918,23.972,60937,0
2015-10-20,23.982,23.991,23.909,23.972,63480,0
2015-10-21,24.028,24.137,23.972,24.083,35749,0
2015-10-22,24.074,24.254,24.074,24.237,34099,0
2015-10-23,24.237,24.428,24.229,24.337,66109,0
2015-10-26,24.273,24.381,24.273,24.318,49608,0
2015-10-27,24.346,24.446,24.21,24.318,77108,0
2015-10-28,24.41,24.438,24.355,24.419,30593,0
2015-10-29,24.428,24.64,24.391,24.529,33521,0
2015-10-30,24.567,24.825,24.52,24.52,37968,0
2015-11-02,24.649,24.705,24.576,24.696,38216,0
2015-11-03,24.696,25.037,24.603,24.889,32871,0
2015-11-04,25.018,25.166,24.761,24.787,34712,0
2015-11-05,24.963,25.137,24.815,24.899,46538,0
2015-11-06,24.844,24.963,24.732,24.844,27337,0
2015-11-09,24.989,24.999,24.751,24.889,32248,0
2015-11-10,24.861,25.121,24.797,24.917,46105,0
2015-11-11,24.909,25.063,24.889,25.018,32761,0
2015-11-12,24.973,24.973,24.797,24.917,44043,0
2015-11-13,24.917,24.973,24.851,24.973,18333,0
2015-11-16,24.999,25.047,24.889,24.889,25601,0
2015-11-17,24.973,25.028,24.835,25.028,24626,0
2015-11-18,25.018,25.037,24.861,24.999,70296,0
2015-11-19,25.009,25.037,24.825,24.871,43175,0
2015-11-20,24.871,25.037,24.844,25.028,27445,0
2015-11-23,24.999,25.055,24.989,25.047,33846,0
2015-11-24,25.047,25.083,24.982,25.083,25601,0
2015-11-25,25.083,25.185,25.063,25.137,28856,0
2015-11-27,25.147,25.249,25.018,25.147,22455,0
2015-11-30,25.121,25.249,25.073,25.137,33629,0
2015-12-01,25.185,25.221,25.055,25.137,23777,0
2015-12-02,25.121,25.202,25.092,25.175,15552,0
2015-12-03,25.092,25.23,25.055,25.211,20062,0
2015-12-04,25.211,25.258,25.121,25.24,23433,0
2015-12-07,25.24,25.349,25.166,25.341,23540,0
2015-12-08,25.314,25.332,25.185,25.285,21600,0
2015-12-09,25.285,25.285,25.175,25.285,33521,0
2015-12-10,25.295,25.341,25.221,25.341,20286,0
2015-12-11,25.304,25.47,25.185,25.323,35690,0
2015-12-14,25.323,25.323,24.889,25.101,62043,0
2015-12-15,25.166,25.304,24.999,25.185,26794,0
2015-12-16,25.211,25.314,25.166,25.304,29832,0
2015-12-17,25.221,25.663,25.221,25.423,25494,0
2015-12-18,25.608,25.608,25.267,25.304,47081,0
2015-12-21,25.221,25.47,25.166,25.396,57279,0
2015-12-22,25.396,25.627,25.396,25.396,45512,0
2015-12-23,25.423,25.423,25.332,25.388,33738,0
2015-12-24,25.388,25.442,25.378,25.428,41504,0
2015-12-28,25.388,25.47,25.349,25.396,35760,0
2015-12-29,25.396,25.479,25.396,25.452,19677,0
2015-12-30,25.47,25.479,25.359,25.433,15521,0
2015-12-31,25.442,25.479,25.368,25.461,17032,0
2016-01-04,25.332,25.461,25.332,25.433,82831,0
2016-01-05,25.461,25.497,25.267,25.442,70120,0
2016-01-06,25.323,25.478,25.258,25.304,29905,0
2016-01-07,24.954,25.465,24.954,25.368,49065,0
2016-01-08,25.433,25.461,25.235,25.405,137651,0
2016-01-11,25.359,25.423,25.204,25.304,29211,0
2016-01-12,25.24,25.378,25.129,25.332,29881,0
2016-01-13,25.221,25.346,25.083,25.202,26289,0
2016-01-14,25.137,25.211,25.055,25.202,30647,0
2016-01-15,25.202,25.202,25.047,25.156,50118,0
2016-01-19,25.128,25.194,25.063,25.137,81795,0
2016-01-20,25.028,25.028,24.428,24.667,72297,0
2016-01-21,24.787,25.147,24.751,25.047,168340,0
2016-01-22,24.954,25.211,24.954,25.055,43248,0
2016-01-25,25.073,25.073,24.953,24.973,34814,0
2016-01-26,24.871,24.982,24.846,24.935,45245,0
2016-01-27,24.989,24.989,24.828,24.832,44690,0
2016-01-28,24.832,24.832,24.672,24.719,39177,0
2016-01-29,24.775,24.943,24.734,24.784,70083,0
2016-02-01,24.803,24.832,24.784,24.812,49371,0
2016-02-02,24.812,24.812,24.747,24.766,56926,0
2016-02-03,24.803,24.803,24.767,24.784,48264,0
2016-02-04,24.766,24.953,24.738,24.859,87182,0
2016-02-05,24.812,24.812,24.718,24.794,40475,0
2016-02-08,24.672,24.897,24.299,24.336,61640,0
2016-02-09,24.196,24.411,24.196,24.252,45047,0
2016-02-10,24.411,24.486,24.261,24.364,73221,0
2016-02-11,24.224,24.392,24.121,24.186,124214,0
2016-02-12,24.392,24.709,24.289,24.307,121712,0
2016-02-16,24.953,24.953,24.401,24.56,50523,0
2016-02-17,24.626,24.719,24.486,24.626,177029,0
2016-02-18,24.672,24.719,24.617,24.701,58931,0
2016-02-19,24.701,24.766,24.626,24.747,60796,0
2016-02-22,24.897,24.907,24.738,24.794,44800,0
2016-02-23,24.887,24.907,24.803,24.907,45507,0
2016-02-24,24.757,24.953,24.551,24.924,87882,0
2016-02-25,25.009,25.009,24.859,24.924,71850,0
2016-02-26,24.999,24.999,24.589,24.589,68895,0
2016-02-29,24.635,24.729,24.597,24.597,68284,0
2016-03-01,24.672,24.832,24.635,24.738,53675,0
2016-03-02,24.757,24.757,24.729,24.757,29200,0
2016-03-03,24.803,24.803,24.719,24.766,84425,0
2016-03-04,24.775,24.924,24.719,24.812,77137,0
2016-03-07,24.999,25.018,24.859,24.916,70881,0
2016-03-08,24.934,25.233,24.784,25.093,68874,0
2016-03-09,25.13,25.233,24.982,25.149,80328,0
2016-03-10,25.224,25.608,25.187,25.373,49187,0
2016-03-11,25.402,25.467,25.345,25.448,39548,0
2016-03-14,25.429,25.467,25.279,25.429,29353,0
2016-03-15,25.327,25.438,25.253,25.279,35636,0
2016-03-16,25.336,25.467,25.336,25.458,28050,0
2016-03-17,25.419,25.419,25.345,25.345,37127,0
2016-03-18,25.373,25.467,25.361,25.458,41809,0
2016-03-21,25.458,25.467,25.237,25.241,85350,0
2016-03-22,25.233,25.419,25.233,25.383,33092,0
2016-03-23,25.411,25.467,25.336,25.467,25211,0
2016-03-24,25.364,25.504,25.363,25.476,33222,0
2016-03-28,25.513,25.547,25.279,25.364,278129,0
2016-03-29,25.364,25.419,25.225,25.262,42877,0
2016-03-30,25.383,25.516,25.233,25.298,46732,0
2016-03-31,25.327,25.523,25.279,25.279,28990,0
2016-04-01,25.214,25.354,25.003,25.037,83770,0
2016-04-04,25.047,25.13,24.909,25.056,23093,0
2016-04-05,24.999,25.391,24.999,25.196,36683,0
2016-04-06,25.279,25.373,25.177,25.327,101019,0
2016-04-07,25.204,25.411,25.204,25.373,46825,0
2016-04-08,25.438,25.513,25.327,25.476,44183,0
2016-04-11,25.542,25.542,25.252,25.429,77098,0
2016-04-12,25.373,25.373,25.224,25.289,84144,0
2016-04-13,25.364,25.438,25.277,25.373,92929,0
2016-04-14,25.373,25.419,25.299,25.419,23429,0
2016-04-15,25.429,25.644,25.403,25.608,58585,0
2016-04-18,25.608,26.008,25.598,25.831,70825,0
2016-04-19,25.776,25.999,25.701,25.766,80748,0
2016-04-20,25.738,25.897,25.701,25.766,99188,0
2016-04-21,25.701,25.701,25.533,25.644,47597,0
2016-04-22,25.691,25.691,25.578,25.663,53401,0
2016-04-25,25.644,25.748,25.578,25.748,51562,0
2016-04-26,25.673,25.748,25.663,25.701,82201,0
2016-04-27,25.7,25.955,25.7,25.935,57101,0
2016-04-28,25.935,26.001,25.899,26.001,44370,0
2016-04-29,26.031,26.087,25.823,25.823,60264,0
2016-05-02,25.898,25.993,25.859,25.965,41249,0
2016-05-03,25.955,26.163,25.813,26.097,48075,0
2016-05-04,26.126,26.229,26.087,26.163,31481,0
2016-05-05,26.153,26.153,26.021,26.126,28243,0
2016-05-06,26.126,26.41,26.04,26.41,47990,0
2016-05-09,26.447,26.447,26.192,26.371,42728,0
2016-05-10,26.381,26.401,26.144,26.173,46113,0
2016-05-11,26.249,26.325,26.097,26.173,61040,0
2016-05-12,26.211,26.211,26.077,26.087,46176,0
2016-05-13,26.087,26.144,25.747,26.126,37127,0
2016-05-16,26.192,26.192,26.031,26.077,37236,0
2016-05-17,26.077,26.163,26.05,26.077,89729,0
2016-05-18,26.136,26.173,26.05,26.06,82654,0
2016-05-19,26.021,26.163,25.908,26.069,46607,0
2016-05-20,26.05,26.107,25.955,26.069,37174,0
2016-05-23,26.097,26.097,25.908,26.06,74984,0
2016-05-24,26.116,26.362,25.929,26.097,38177,0
2016-05-25,26.144,26.186,25.984,26.069,21487,0
2016-05-26,26.05,26.202,26.011,26.183,29857,0
2016-05-27,26.202,26.334,26.077,26.249,32809,0
2016-05-31,26.315,26.315,26.116,26.144,33577,0
2016-06-01,26.249,26.286,26.06,26.097,43673,0
2016-06-02,26.136,26.192,26.116,26.192,43424,0
2016-06-03,26.107,26.305,26.107,26.305,31646,0
2016-06-06,26.219,26.261,26.069,26.126,45190,0
2016-06-07,26.192,26.192,26.05,26.06,27876,0
2016-06-08,26.126,26.202,26.05,26.163,44964,0
2016-06-09,26.107,26.249,26.087,26.097,56529,0
2016-06-10,26.06,26.163,26.031,26.031,43521,0
2016-06-13,26.126,26.173,26.021,26.06,25658,0
2016-06-14,26.116,26.144,26.06,26.087,39812,0
2016-06-15,26.192,26.192,26.05,26.077,36978,0
2016-06-16,26.077,26.136,26.031,26.087,34674,0
2016-06-17,26.211,26.268,26.06,26.06,39190,0
2016-06-20,26.163,26.173,26.087,26.144,32820,0
2016-06-21,26.136,26.144,26.074,26.077,43408,0
2016-06-22,26.116,26.126,26.011,26.069,25885,0
2016-06-23,26.192,26.192,26.075,26.087,42869,0
2016-06-24,25.926,26.183,25.926,26.077,75627,0
2016-06-27,26.211,26.211,25.891,26.097,80192,0
2016-06-28,26.183,26.183,26.06,26.06,92870,0
2016-06-29,26.097,26.148,26.06,26.077,75911,0
2016-06-30,26.077,26.097,26.05,26.05,68876,0
2016-07-01,26.202,26.219,26.097,26.163,38838,0
2016-07-05,26.229,26.268,26.069,26.069,89123,0
2016-07-06,26.183,26.239,26.083,26.202,36576,0
2016-07-07,26.249,26.362,26.174,26.325,55227,0
2016-07-08,26.202,26.295,26.144,26.219,60740,0
2016-07-11,26.192,26.286,26.192,26.278,51729,0
2016-07-12,26.219,26.325,26.219,26.278,26151,0
2016-07-13,26.334,26.334,26.229,26.249,47598,0
2016-07-14,26.286,26.371,26.205,26.371,58198,0
2016-07-15,26.305,26.381,26.286,26.381,52120,0
2016-07-18,26.286,26.334,26.259,26.315,60521,0
2016-07-19,26.315,26.391,26.249,26.391,30352,0
2016-07-20,26.371,26.761,26.345,26.741,60907,0
2016-07-21,26.646,26.969,26.628,26.969,35398,0
2016-07-22,26.883,26.969,26.523,26.93,281918,0
2016-07-25,26.903,26.947,26.746,26.913,53966,0
2016-07-26,26.903,26.903,26.761,26.903,82508,0
2016-07-27,26.854,26.854,26.603,26.712,83207,0
2016-07-28,26.721,26.847,26.653,26.761,48527,0
2016-07-29,26.73,26.837,26.693,26.703,53973,0
2016-08-01,26.77,26.846,26.721,26.74,31630,0
2016-08-02,26.798,26.847,26.76,26.788,39620,0
2016-08-03,26.779,26.923,26.77,26.914,28437,0
2016-08-04,26.914,26.923,26.636,26.884,221130,0
2016-08-05,26.884,26.884,26.808,26.865,34095,0
2016-08-08,26.923,26.923,26.874,26.904,56441,0
2016-08-09,26.904,26.942,26.904,26.914,33767,0
2016-08-10,26.923,26.923,26.807,26.827,25665,0
2016-08-11,26.874,26.884,26.636,26.644,50616,0
2016-08-12,26.636,26.729,26.395,26.5,52726,0
2016-08-15,26.577,26.662,26.415,26.415,34138,0
2016-08-16,26.318,26.529,26.318,26.505,27961,0
2016-08-17,26.529,26.77,26.472,26.77,24628,0
2016-08-18,26.644,26.914,26.559,26.874,30151,0
2016-08-19,26.923,26.923,26.783,26.837,30250,0
2016-08-22,26.827,26.879,26.676,26.781,76796,0
2016-08-23,26.779,26.827,26.673,26.721,50721,0
2016-08-24,26.703,26.827,26.644,26.721,49162,0
2016-08-25,26.779,26.847,26.653,26.827,44112,0
2016-08-26,26.74,26.847,26.703,26.847,46519,0
2016-08-29,26.76,26.793,26.703,26.711,43146,0
2016-08-30,26.703,26.837,26.703,26.837,17906,0
2016-08-31,26.837,26.837,26.567,26.567,49369,0
2016-09-01,26.577,26.673,26.509,26.549,30762,0
2016-09-02,26.549,26.703,26.549,26.703,24115,0
2016-09-06,26.644,26.855,26.644,26.807,30147,0
2016-09-07,26.779,26.817,26.719,26.807,63007,0
2016-09-08,26.779,26.817,26.66,26.798,61705,0
2016-09-09,26.73,26.77,26.452,26.559,108846,0
2016-09-12,26.529,26.616,26.433,26.595,24430,0
2016-09-13,26.586,26.586,26.415,26.586,36504,0
2016-09-14,26.606,26.626,26.405,26.626,31826,0
2016-09-15,26.616,26.798,26.53,26.76,35904,0
2016-09-16,26.644,26.817,26.616,26.616,22979,0
2016-09-19,26.77,26.817,26.73,26.77,26483,0
2016-09-20,26.827,26.827,26.693,26.725,33291,0
2016-09-21,26.644,26.75,26.529,26.693,19365,0
2016-09-22,26.788,26.855,26.694,26.798,27507,0
2016-09-23,26.855,26.923,26.683,26.923,33027,0
2016-09-26,26.865,27.028,26.779,27.028,30233,0
2016-09-27,26.942,27.038,26.874,27.038,23898,0
2016-09-28,27.028,27.028,26.837,27.018,32484,0
2016-09-29,26.923,27.018,26.895,27.018,26391,0
2016-09-30,26.99,27.058,26.817,26.817,29791,0
2016-10-03,26.817,27.018,26.817,26.951,24838,0
2016-10-04,26.999,27.067,26.961,27.067,34902,0
2016-10-05,27.018,27.037,26.884,26.884,32258,0
2016-10-06,26.874,27.028,26.837,26.951,27288,0
2016-10-07,26.951,27.048,26.951,27.048,20607,0
2016-10-10,27.028,27.058,26.923,27.038,11084,0
2016-10-11,26.99,27.038,26.884,27.018,13907,0
2016-10-12,26.961,26.961,26.855,26.855,26838,0
2016-10-13,26.788,26.788,26.587,26.668,47297,0
2016-10-14,26.721,26.827,26.693,26.721,32756,0
2016-10-17,26.779,26.99,26.711,26.932,29558,0
2016-10-18,26.981,27.038,26.76,26.855,30857,0
2016-10-19,26.855,26.855,26.693,26.75,19602,0
2016-10-20,26.779,26.811,26.74,26.75,21641,0
2016-10-21,26.788,26.874,26.779,26.855,30228,0
2016-10-24,26.827,26.971,26.827,26.904,14475,0
2016-10-25,26.99,26.99,26.77,26.847,39257,0
2016-10-26,26.77,26.855,26.75,26.817,16240,0
2016-10-27,26.847,26.847,26.691,26.817,18537,0
2016-10-28,26.748,26.796,26.426,26.426,45352,0
2016-10-31,26.544,26.544,26.028,26.058,45718,0
2016-11-01,26.212,26.212,25.882,25.96,28602,0
2016-11-02,25.902,25.902,25.538,25.648,105691,0
2016-11-03,25.658,25.766,25.606,25.678,27637,0
2016-11-04,25.552,25.756,25.552,25.746,42385,0
2016-11-07,25.804,25.96,25.677,25.776,25293,0
2016-11-08,25.756,25.766,25.58,25.639,25856,0
2016-11-09,25.338,25.59,25.26,25.406,76918,0
2016-11-10,25.406,25.512,25.172,25.474,98106,0
2016-11-11,25.474,25.474,25.046,25.211,53985,0
2016-11-14,25.211,25.211,24.53,24.55,234104,0
2016-11-15,24.618,25.27,24.618,24.929,111422,0
2016-11-16,25.104,26.028,24.997,25.862,57496,0
2016-11-17,25.444,25.633,24.91,24.968,62508,0
2016-11-18,24.988,25.162,24.744,24.744,57801,0
2016-11-21,24.88,25.042,24.744,24.764,76339,0
2016-11-22,24.89,25.056,24.802,24.812,67110,0
2016-11-23,24.725,24.978,24.725,24.802,94991,0
2016-11-25,24.842,24.962,24.817,24.9,19431,0
2016-11-28,24.9,25.386,24.89,25.182,103592,0
2016-11-29,25.065,25.279,25.005,25.094,32201,0
2016-11-30,25.094,25.153,24.9,25.084,64602,0
2016-12-01,24.9,25.211,24.9,25.143,53223,0
2016-12-02,25.162,25.381,25.036,25.338,36465,0
2016-12-05,25.27,25.365,25.143,25.143,26931,0
2016-12-06,25.162,25.27,25.132,25.133,31820,0
2016-12-07,25.348,25.416,25.221,25.23,36881,0
2016-12-08,25.289,25.303,24.948,24.958,62501,0
2016-12-09,25.094,25.22,25.027,25.162,55757,0
2016-12-12,25.094,25.24,25.036,25.036,55036,0
2016-12-13,25.124,25.435,25.104,25.289,53687,0
2016-12-14,25.289,25.289,25.094,25.145,36307,0
2016-12-15,25.153,25.153,24.9,24.919,77962,0
2016-12-16,25.094,25.153,24.958,25.075,58333,0
2016-12-19,25.124,25.133,25.046,25.133,50808,0
2016-12-20,25.143,25.23,25.104,25.172,49840,0
2016-12-21,25.143,25.202,25.104,25.172,28467,0
2016-12-22,25.211,25.522,25.192,25.512,34511,0
2016-12-23,25.444,25.522,25.289,25.338,27619,0
2016-12-27,25.338,25.435,25.016,25.046,75066,0
2016-12-28,25.104,25.308,25.094,25.114,51559,0
2016-12-29,25.24,25.386,25.24,25.308,54432,0
2016-12-30,25.308,25.386,25.229,25.376,26717,0
2017-01-03,25.444,25.489,25.31,25.366,24853,0
2017-01-04,25.376,25.759,25.376,25.756,21621,0
2017-01-05,25.94,26.126,25.416,25.54,44566,0
2017-01-06,25.59,25.688,25.416,25.58,33934,0
2017-01-09,25.668,25.94,25.484,25.882,31038,0
2017-01-10,25.824,26.139,25.824,26.086,16816,0
2017-01-11,25.95,26.067,25.858,25.902,34068,0
2017-01-12,25.95,26.212,25.872,26.126,31485,0
2017-01-13,26.3,26.368,26.067,26.067,31018,0
2017-01-17,26.067,26.203,25.892,26.018,46352,0
2017-01-18,25.999,25.999,25.63,25.63,30030,0
2017-01-19,25.678,25.678,25.493,25.678,24078,0
2017-01-20,25.726,25.96,25.58,25.766,19584,0
2017-01-23,25.844,26.34,25.844,26.242,29175,0
2017-01-24,26.212,26.212,25.95,25.98,42446,0
2017-01-25,26.038,26.174,25.95,26.086,38814,0
2017-01-26,26.086,26.109,25.834,26.018,97989,0
2017-01-27,26.254,26.254,26.042,26.196,30453,0
2017-01-30,26.195,26.195,25.948,26.175,55202,0
2017-01-31,26.195,26.195,25.824,26.057,55033,0
2017-02-01,25.958,26.234,25.928,25.997,41597,0
2017-02-02,26.017,26.057,25.889,25.919,19432,0
2017-02-03,25.978,26.076,25.938,25.988,28727,0
2017-02-06,26.007,26.136,25.919,25.959,50317,0
2017-02-07,25.919,26.007,25.88,25.928,22833,0
2017-02-08,25.938,26.066,25.928,25.948,38092,0
2017-02-09,25.938,25.988,25.889,25.938,13306,0
2017-02-10,25.919,25.948,25.889,25.889,27024,0
2017-02-13,25.889,25.938,25.8,25.869,45458,0
2017-02-14,25.889,25.938,25.79,25.938,28279,0
2017-02-15,25.938,26.155,25.84,26.057,54427,0
2017-02-16,26.106,26.262,26.066,26.066,128830,0
2017-02-17,26.066,26.126,25.889,25.978,48719,0
2017-02-21,25.928,25.96,25.84,25.869,43719,0
2017-02-22,25.869,25.895,25.8,25.81,55005,0
2017-02-23,25.81,25.869,25.751,25.83,56102,0
2017-02-24,25.879,25.879,25.761,25.761,32553,0
2017-02-27,25.81,25.81,25.692,25.721,33469,0
2017-02-28,25.751,25.761,25.672,25.692,29418,0
2017-03-01,25.682,25.692,25.603,25.633,77418,0
2017-03-02,25.633,25.79,25.633,25.731,58888,0
2017-03-03,25.741,25.761,25.652,25.741,23514,0
2017-03-06,25.8,25.869,25.699,25.83,34480,0
2017-03-07,25.83,25.948,25.798,25.928,23516,0
2017-03-08,25.889,25.919,25.613,25.623,48046,0
2017-03-09,25.692,25.692,25.455,25.475,76107,0
2017-03-10,25.494,25.632,25.494,25.524,21914,0
2017-03-13,25.623,25.731,25.545,25.583,23623,0
2017-03-14,25.721,25.889,25.653,25.889,44723,0
2017-03-15,25.899,25.899,25.79,25.879,69887,0
2017-03-16,25.83,25.958,25.771,25.909,90198,0
2017-03-17,25.938,25.958,25.78,25.78,55446,0
2017-03-20,25.879,25.889,25.78,25.82,67419,0
2017-03-21,25.938,25.938,25.741,25.771,51516,0
2017-03-22,25.78,25.8,25.662,25.711,40628,0
2017-03-23,25.79,25.909,25.761,25.859,60712,0
2017-03-24,25.859,25.928,25.79,25.859,83992,0
2017-03-27,25.938,25.938,25.859,25.859,43290,0
2017-03-28,25.889,25.899,25.84,25.85,58458,0
2017-03-29,25.889,25.938,25.859,25.919,47280,0
2017-03-30,25.948,26.027,25.938,25.997,23378,0
2017-03-31,26.066,26.076,26.017,26.066,27687,0
2017-04-03,25.978,26.303,25.978,26.126,76947,0
2017-04-04,26.234,26.234,26.086,26.136,50795,0
2017-04-05,26.175,26.234,26.066,26.066,99075,0
2017-04-06,26.145,26.234,26.083,26.195,37720,0
2017-04-07,26.195,26.422,26.195,26.372,76800,0
2017-04-10,26.471,26.52,26.412,26.471,30960,0
2017-04-11,26.52,26.52,26.372,26.402,74748,0
2017-04-12,26.402,26.402,26.343,26.402,44469,0
2017-04-13,26.352,26.481,26.352,26.402,25397,0
2017-04-17,26.5,26.53,26.451,26.461,56691,0
2017-04-18,26.52,26.53,26.392,26.392,41618,0
2017-04-19,26.402,26.5,26.372,26.372,45839,0
2017-04-20,26.441,26.441,26.352,26.352,24962,0
2017-04-21,26.412,26.441,26.283,26.283,49060,0
2017-04-24,26.402,26.402,26.293,26.323,21454,0
2017-04-25,26.461,26.56,26.382,26.481,64635,0
2017-04-26,26.53,26.53,26.431,26.441,51556,0
2017-04-27,26.54,26.64,26.5347,26.62,33930,0
2017-04-28,26.64,26.75,26.59,26.62,28141,0
2017-05-01,26.6,26.626,26.56,26.62,17587,0
2017-05-02,26.74,26.84,26.6617,26.81,31355,0
2017-05-03,26.82,26.96,26.7701,26.94,22246,0
2017-05-04,26.9,26.96,26.85,26.88,66212,0
2017-05-05,26.93,26.94,26.85,26.88,21908,0
2017-05-08,26.85,26.9399,26.8,26.8,21092,0
2017-05-09,26.77,26.839,26.67,26.67,29053,0
2017-05-10,26.67,26.75,26.67,26.72,31379,0
2017-05-11,26.7,26.7499,26.6511,26.72,46865,0
2017-05-12,26.72,26.84,26.72,26.7798,28850,0
2017-05-15,26.84,26.84,26.69,26.73,53399,0
2017-05-16,26.82,26.8575,26.75,26.79,43958,0
2017-05-17,26.8,26.85,26.616,26.64,28305,0
2017-05-18,26.55,26.8,26.55,26.79,27187,0
2017-05-19,26.772,26.8378,26.69,26.73,34229,0
2017-05-22,26.75,26.8118,26.62,26.65,62319,0
2017-05-23,26.66,26.7828,26.66,26.78,20021,0
2017-05-24,26.75,26.75,26.65,26.7299,15724,0
2017-05-25,26.68,26.76,26.68,26.72,24887,0
2017-05-26,26.74,26.76,26.66,26.66,19728,0
2017-05-30,26.66,26.7,26.63,26.63,22188,0
2017-05-31,26.69,26.6907,26.59,26.6,45147,0
2017-06-01,26.61,26.68,26.59,26.63,21567,0
2017-06-02,26.64,26.74,26.64,26.7101,20398,0
2017-06-05,26.71,26.7709,26.6704,26.68,19294,0
2017-06-06,26.64,26.7496,26.64,26.7,27629,0
2017-06-07,26.69,26.7,26.6,26.61,18600,0
2017-06-08,26.6,26.6499,26.6,26.6499,10661,0
2017-06-09,26.66,26.7299,26.617,26.7,11098,0
2017-06-12,26.68,26.704,26.6,26.65,17345,0
2017-06-13,26.65,26.84,26.6184,26.81,28846,0
2017-06-14,26.83,26.85,26.7392,26.81,24905,0
2017-06-15,26.85,26.85,26.7,26.75,17225,0
2017-06-16,26.8,26.85,26.7364,26.81,42099,0
2017-06-19,26.78,26.96,26.7401,26.95,25083,0
2017-06-20,26.92,26.92,26.8,26.9,21027,0
2017-06-21,26.82,26.97,26.82,26.92,19651,0
2017-06-22,26.94,26.95,26.91,26.93,17748,0
2017-06-23,26.91,26.9506,26.84,26.85,42723,0
2017-06-26,26.94,26.99,26.85,26.98,26190,0
2017-06-27,26.97,26.97,26.8626,26.88,68082,0
2017-06-28,26.92,26.92,26.85,26.89,41276,0
2017-06-29,26.88,26.88,26.7606,26.82,29690,0
2017-06-30,26.8,26.92,26.8,26.92,25694,0
2017-07-03,26.96,27.14,26.9352,27.09,10078,0
2017-07-05,26.96,27.0824,26.8982,27.03,20919,0
2017-07-06,27.04,27.1,26.95,27.02,33943,0
2017-07-07,26.88,27.03,26.8301,27,18756,0
2017-07-10,26.98,27.03,26.9379,26.97,24149,0
2017-07-11,26.97,27,26.9212,26.96,27331,0
2017-07-12,26.96,26.96,26.73,26.73,55638,0
2017-07-13,26.78,26.79,26.74,26.79,28370,0
2017-07-14,26.83,26.86,26.7953,26.8,25120,0
2017-07-17,26.81,26.84,26.75,26.815,45239,0
2017-07-18,26.8,26.844,26.72,26.75,24954,0
2017-07-19,26.79,26.84,26.75,26.76,27751,0
2017-07-20,26.8,26.8,26.67,26.72,28587,0
2017-07-21,26.76,26.78,26.69,26.78,131094,0
2017-07-24,26.75,26.85,26.74,26.82,33101,0
2017-07-25,26.82,26.85,26.77,26.82,21868,0
2017-07-26,26.86,26.94,26.84,26.93,62420,0
2017-07-27,26.97,27.09,26.93,27.03,59173,0
2017-07-28,26.74,26.77,26.7,26.76,17723,0
2017-07-31,26.7,26.77,26.6557,26.73,18503,0
2017-08-01,26.73,26.77,26.66,26.74,138323,0
2017-08-02,26.75,26.83,26.7237,26.7689,28624,0
2017-08-03,26.7,26.779,26.7,26.77,24886,0
2017-08-04,26.71,26.74,26.7,26.7211,22144,0
2017-08-07,26.72,26.74,26.65,26.6867,35842,0
2017-08-08,26.66,26.75,26.62,26.66,29000,0
2017-08-09,26.62,26.68,26.56,26.5844,19935,0
2017-08-10,26.6342,26.6678,26.4299,26.5565,32476,0
2017-08-11,26.57,26.67,26.55,26.57,29934,0
2017-08-14,26.6,26.93,26.6,26.87,25584,0
2017-08-15,26.87,26.87,26.72,26.73,22980,0
2017-08-16,26.79,26.79,26.64,26.64,23037,0
2017-08-17,26.68,26.68,26.64,26.659,16937,0
2017-08-18,26.66,26.753,26.62,26.62,22070,0
2017-08-21,26.65,26.78,26.65,26.65,20542,0
2017-08-22,26.69,26.77,26.5519,26.56,32588,0
2017-08-23,26.7,26.73,26.596,26.61,23116,0
2017-08-24,26.61,26.84,26.5943,26.7858,20105,0
2017-08-25,26.76,26.8282,26.75,26.8,15472,0
2017-08-28,26.77,26.89,26.76,26.82,22423,0
2017-08-29,26.77,26.82,26.75,26.8,28553,0
2017-08-30,26.77,26.7899,26.58,26.65,43300,0
2017-08-31,26.68,26.83,26.65,26.83,30350,0
2017-09-01,26.73,26.8699,26.73,26.82,14611,0
2017-09-05,26.8,26.889,26.75,26.8715,12650,0
2017-09-06,26.88,26.89,26.82,26.83,21929,0
2017-09-07,26.9,26.9217,26.83,26.84,29968,0
2017-09-08,26.84,26.8899,26.81,26.82,10606,0
2017-09-11,26.81,26.94,26.81,26.93,14031,0
2017-09-12,26.99,27.05,26.9141,27,17974,0
2017-09-13,27.04,27.06,26.92,27.03,31634,0
2017-09-14,27.01,27.0378,27,27.03,26416,0
2017-09-15,27,27.05,27,27.02,13534,0
2017-09-18,27.05,27.11,27,27.0825,28146,0
2017-09-19,27.05,27.066,27,27.03,18903,0
2017-09-20,27.05,27.1,27,27.03,27011,0
2017-09-21,27.02,27.1,27.01,27.03,36241,0
2017-09-22,27.07,27.089,27,27.02,17979,0
2017-09-25,27.02,27.1,27.02,27.03,21784,0
2017-09-26,27.09,27.11,27.01,27.01,16278,0
2017-09-27,27.07,27.07,27.02,27.02,31594,0
2017-09-28,27,27.0668,27,27.04,25624,0
2017-09-29,27.05,27.19,27.02,27.19,32302,0
2017-10-02,27.19,27.19,27.08,27.13,16779,0
2017-10-03,27.12,27.15,27.06,27.15,16860,0
2017-10-04,27.17,27.23,27.1302,27.18,31362,0
2017-10-05,27.15,27.1536,27.1092,27.15,37656,0
2017-10-06,27.11,27.15,27,27.04,47988,0
2017-10-09,27.0517,27.12,27.03,27.07,23953,0
2017-10-10,27.1,27.143,27.03,27.07,39039,0
2017-10-11,27.07,27.11,27.05,27.06,23999,0
2017-10-12,27.09,27.09,26.968,27,50704,0
2017-10-13,27,27.02,26.9101,26.93,44972,0
2017-10-16,26.93,27,26.92,26.99,14806,0
2017-10-17,26.93,27.01,26.93,27,28783,0
2017-10-18,27.01,27.01,26.91,26.92,32154,0
2017-10-19,26.93,26.985,26.91,26.94,21663,0
2017-10-20,26.94,26.975,26.91,26.95,33953,0
2017-10-23,26.96,27.02,26.92,26.94,53316,0
2017-10-24,26.99,27,26.91,26.91,42811,0
2017-10-25,26.89,26.89,26.76,26.85,59601,0
2017-10-26,26.95,26.97,26.81,26.97,58950,0
2017-10-27,26.97,26.99,26.86,26.98,26795,0
2017-10-30,26.9,27.08,26.9,27.08,37759,0
2017-10-31,26.72,26.9,26.62,26.9,35908,0
2017-11-01,26.85,26.85,26.7,26.74,17835,0
2017-11-02,26.83,26.83,26.5,26.77,42222,0
2017-11-03,26.75,26.76,26.6666,26.7424,24565,0
2017-11-06,26.71,26.74,26.66,26.74,23500,0
2017-11-07,26.8,26.8,26.6301,26.64,38468,0
2017-11-08,26.57,26.75,26.57,26.71,21097,0
2017-11-09,26.62,26.6979,26.56,26.574,27615,0
2017-11-10,26.56,26.5781,26.45,26.47,32109,0
