Date,Open,High,Low,Close,Volume,OpenInt
2013-07-23,22.914,22.996,22.759,22.841,1564313,0
2013-07-24,22.768,22.805,22.54,22.577,2391635,0
2013-07-25,22.451,22.577,22.404,22.505,857226,0
2013-07-26,22.559,22.604,22.451,22.523,1013626,0
2013-07-29,22.54,22.54,22.169,22.186,1662922,0
2013-07-30,22.223,22.295,22.169,22.259,1726519,0
2013-07-31,22.214,22.477,22.169,22.295,1386963,0
2013-08-01,22.323,22.387,22.131,22.223,687601,0
2013-08-02,22.331,22.36,22.223,22.315,406598,0
2013-08-05,22.404,22.404,22.259,22.36,316078,0
2013-08-06,22.36,22.36,22.178,22.259,1818689,0
2013-08-07,22.268,22.295,22.131,22.223,1772486,0
2013-08-08,22.323,22.433,22.223,22.36,689267,0
2013-08-09,22.36,22.523,22.323,22.451,421599,0
2013-08-12,22.54,22.54,22.451,22.467,455918,0
2013-08-13,22.459,22.459,22.268,22.315,433809,0
2013-08-14,22.232,22.36,22.05,22.086,387996,0
2013-08-15,21.95,22.086,21.814,22.033,716889,0
2013-08-16,22.042,22.042,21.868,21.95,670164,0
2013-08-19,21.859,21.941,21.541,21.842,420998,0
2013-08-20,21.561,21.906,21.415,21.859,593424,0
2013-08-21,21.459,21.823,21.459,21.723,509008,0
2013-08-22,21.77,21.95,21.741,21.859,1453908,0
2013-08-23,21.859,21.995,21.859,21.906,276182,0
2013-08-26,22.005,22.042,21.877,21.906,196773,0
2013-08-27,21.95,21.96,21.833,21.95,156764,0
2013-08-28,22.049,22.243,21.912,22.115,95103,0
2013-08-29,22.106,22.317,22.058,22.243,189483,0
2013-08-30,22.371,22.371,22.16,22.16,131286,0
2013-09-03,22.187,22.224,21.994,22.078,298152,0
2013-09-04,22.106,22.17,22.032,22.042,146493,0
2013-09-05,22.032,22.068,21.866,21.968,229573,0
2013-09-06,22.014,22.058,21.866,21.912,87261,0
2013-09-09,21.912,22.086,21.885,22.032,459933,0
2013-09-10,22.032,22.032,21.875,21.921,627520,0
2013-09-11,21.894,21.94,21.747,21.811,564470,0
2013-09-12,21.783,21.847,21.546,21.629,277471,0
2013-09-13,21.491,21.645,21.491,21.508,399121,0
2013-09-16,21.693,21.894,21.482,21.508,314990,0
2013-09-17,21.6,21.6,21.335,21.444,1985832,0
2013-09-18,21.462,21.894,21.389,21.802,275073,0
2013-09-19,21.984,21.984,21.757,21.857,628784,0
2013-09-20,21.793,21.921,21.757,21.885,315875,0
2013-09-23,21.894,21.94,21.811,21.885,274128,0
2013-09-24,21.84,21.885,21.709,21.821,624749,0
2013-09-25,21.811,21.875,21.664,21.664,706207,0
2013-09-26,21.655,21.857,21.6,21.774,953703,0
2013-09-27,21.774,21.958,21.729,21.831,795803,0
2013-09-30,21.831,21.958,21.767,21.894,701660,0
2013-10-01,21.904,22.122,21.885,22.014,613917,0
2013-10-02,22.014,22.205,21.968,22.132,371171,0
2013-10-03,22.115,22.279,22.042,22.196,590049,0
2013-10-04,22.243,22.426,22.224,22.353,230359,0
2013-10-07,22.333,22.454,22.333,22.381,595902,0
2013-10-08,22.417,22.417,22.289,22.371,362140,0
2013-10-09,22.389,22.389,22.243,22.353,138412,0
2013-10-10,22.381,22.471,22.362,22.362,595615,0
2013-10-11,22.343,22.397,22.289,22.317,173067,0
2013-10-14,22.333,22.381,22.252,22.297,67097,0
2013-10-15,22.343,22.397,22.269,22.343,355111,0
2013-10-16,22.325,22.646,22.289,22.518,2494352,0
2013-10-17,22.591,22.656,22.5,22.5,408086,0
2013-10-18,22.527,22.591,22.381,22.564,4733734,0
2013-10-21,22.435,22.574,22.371,22.527,632481,0
2013-10-22,22.564,22.701,22.544,22.628,361669,0
2013-10-23,22.608,22.701,22.564,22.574,835048,0
2013-10-24,22.564,22.608,22.435,22.554,988395,0
2013-10-25,22.544,22.564,22.435,22.518,96264,0
2013-10-28,22.544,22.544,22.196,22.252,268143,0
2013-10-29,22.215,22.381,22.179,22.307,526871,0
2013-10-30,22.381,22.435,22.252,22.269,528528,0
2013-10-31,22.381,22.426,22.224,22.307,410996,0
2013-11-01,22.289,22.371,22.243,22.26,88362,0
2013-11-04,22.317,22.397,22.205,22.26,113491,0
2013-11-05,22.289,22.289,22.049,22.049,317843,0
2013-11-06,22.049,22.26,22.049,22.179,412985,0
2013-11-07,22.187,22.233,22.106,22.141,135376,0
2013-11-08,22.014,22.078,21.793,21.793,145545,0
2013-11-11,21.774,21.949,21.774,21.802,69571,0
2013-11-12,21.811,21.857,21.737,21.774,470866,0
2013-11-13,21.811,21.904,21.767,21.84,112884,0
2013-11-14,21.894,21.978,21.811,21.912,348560,0
2013-11-15,21.984,22.004,21.875,21.912,208676,0
2013-11-18,21.894,22.115,21.783,22.068,203970,0
2013-11-19,22.068,22.122,22.014,22.086,602060,0
2013-11-20,22.078,22.122,21.885,21.885,227443,0
2013-11-21,21.875,22.233,21.875,22.132,147984,0
2013-11-22,22.196,22.325,22.132,22.132,152590,0
2013-11-25,22.269,22.333,22.151,22.151,178748,0
2013-11-26,22.305,22.426,22.267,22.417,279284,0
2013-11-27,22.397,22.537,22.352,22.463,206116,0
2013-11-29,22.501,22.556,22.445,22.556,23283,0
2013-12-02,22.501,22.501,22.267,22.38,249148,0
2013-12-03,22.37,22.482,22.25,22.445,781103,0
2013-12-04,22.352,22.389,22.258,22.332,236940,0
2013-12-05,22.287,22.342,22.118,22.118,244578,0
2013-12-06,22.231,22.25,22.147,22.175,135736,0
2013-12-09,22.258,22.258,21.942,22.127,140761,0
2013-12-10,22.127,22.258,22.127,22.175,707466,0
2013-12-11,22.11,22.118,21.671,21.671,1841247,0
2013-12-12,21.653,21.681,21.522,21.671,876503,0
2013-12-13,21.635,21.932,21.561,21.932,412902,0
2013-12-16,21.774,21.867,21.532,21.561,572483,0
2013-12-17,21.561,21.691,21.541,21.606,265854,0
2013-12-18,21.681,21.802,21.421,21.708,2158912,0
2013-12-19,21.718,21.802,21.643,21.718,302420,0
2013-12-20,21.727,21.876,21.635,21.727,452396,0
2013-12-23,21.774,21.876,21.701,21.708,190430,0
2013-12-24,21.701,21.718,21.626,21.662,102045,0
2013-12-26,21.643,21.783,21.588,21.616,251478,0
2013-12-27,21.561,21.653,21.561,21.653,174171,0
2013-12-30,21.727,21.727,21.597,21.671,300738,0
2013-12-31,21.671,21.951,21.643,21.951,306077,0
2014-01-02,21.811,22.045,21.811,21.942,159154,0
2014-01-03,22.026,22.137,21.997,22.082,122900,0
2014-01-06,22.118,22.287,22.118,22.192,154483,0
2014-01-07,22.258,22.287,22.118,22.175,290623,0
2014-01-08,22.118,22.24,22.118,22.192,967987,0
2014-01-09,22.231,22.529,22.192,22.529,166766,0
2014-01-10,22.352,22.537,22.352,22.389,775259,0
2014-01-13,22.491,22.547,22.417,22.501,149215,0
2014-01-14,22.491,22.537,22.361,22.389,332906,0
2014-01-15,22.389,22.491,22.352,22.397,220535,0
2014-01-16,22.445,22.537,22.352,22.435,250091,0
2014-01-17,22.435,22.659,22.38,22.463,334375,0
2014-01-21,22.676,22.676,22.501,22.556,173829,0
2014-01-22,22.585,22.585,22.491,22.566,436069,0
2014-01-23,22.556,22.556,22.417,22.463,415537,0
2014-01-24,22.472,22.706,22.397,22.537,357149,0
2014-01-27,22.566,22.566,22.426,22.445,114183,0
2014-01-28,22.52,22.529,22.445,22.52,147228,0
2014-01-29,22.51,22.529,22.435,22.445,211026,0
2014-01-30,22.482,22.556,22.454,22.482,128372,0
2014-01-31,22.491,22.566,22.454,22.491,289451,0
2014-02-03,22.482,22.537,22.435,22.472,85426,0
2014-02-04,22.491,22.537,22.445,22.501,172937,0
2014-02-05,22.529,22.529,22.472,22.51,98127,0
2014-02-06,22.501,22.631,22.501,22.585,936677,0
2014-02-07,22.585,22.734,22.52,22.696,161761,0
2014-02-10,22.611,22.921,22.611,22.724,1779264,0
2014-02-11,22.79,22.816,22.696,22.734,119084,0
2014-02-12,22.799,22.826,22.771,22.826,199279,0
2014-02-13,22.836,22.956,22.79,22.947,74315,0
2014-02-14,22.921,23.051,22.921,22.928,543582,0
2014-02-18,22.995,23.096,22.938,22.995,150546,0
2014-02-19,23.041,23.116,23.003,23.068,251354,0
2014-02-20,23.116,23.208,23.031,23.152,134332,0
2014-02-21,23.19,23.265,23.134,23.199,599273,0
2014-02-24,23.199,23.245,23.125,23.152,123887,0
2014-02-25,23.218,23.218,23.06,23.125,2092061,0
2014-02-26,23.215,23.366,23.215,23.366,285395,0
2014-02-27,23.375,23.414,23.29,23.329,576439,0
2014-02-28,23.395,23.441,23.348,23.432,360510,0
2014-03-03,23.423,23.441,23.357,23.414,117220,0
2014-03-04,23.404,23.47,23.338,23.441,969722,0
2014-03-05,23.461,23.537,23.395,23.517,10077767,0
2014-03-06,23.48,23.507,23.441,23.47,332206,0
2014-03-07,23.489,23.527,23.461,23.489,92945,0
2014-03-10,23.489,23.507,23.441,23.489,335969,0
2014-03-11,23.498,23.546,23.451,23.517,242317,0
2014-03-12,23.537,23.565,23.404,23.414,336923,0
2014-03-13,23.47,23.556,23.441,23.507,1098957,0
2014-03-14,23.517,23.527,23.395,23.489,1118947,0
2014-03-17,23.517,23.556,23.47,23.556,1250455,0
2014-03-18,23.546,23.546,23.451,23.451,1429460,0
2014-03-19,23.498,23.507,23.441,23.461,584843,0
2014-03-20,23.489,23.517,23.395,23.423,244071,0
2014-03-21,23.48,23.517,23.441,23.47,414128,0
2014-03-24,23.517,23.517,23.461,23.461,248831,0
2014-03-25,23.489,23.537,23.461,23.47,591138,0
2014-03-26,23.489,23.537,23.451,23.517,443065,0
2014-03-27,23.517,23.517,23.461,23.489,156587,0
2014-03-28,23.489,23.537,23.441,23.441,171151,0
2014-03-31,23.489,23.565,23.375,23.537,7737715,0
2014-04-01,23.565,23.574,23.47,23.565,568919,0
2014-04-02,23.565,23.574,23.48,23.565,3685386,0
2014-04-03,23.565,23.631,23.537,23.622,693027,0
2014-04-04,23.622,23.698,23.622,23.678,498975,0
2014-04-07,23.669,23.678,23.612,23.631,439339,0
2014-04-08,23.631,23.772,23.565,23.631,534297,0
2014-04-09,23.649,23.715,23.612,23.631,585266,0
2014-04-10,23.659,23.678,23.603,23.603,466000,0
2014-04-11,23.631,23.631,23.593,23.612,174299,0
2014-04-14,23.612,23.649,23.574,23.603,581488,0
2014-04-15,23.649,23.754,23.631,23.706,309152,0
2014-04-16,23.754,23.81,23.715,23.781,352295,0
2014-04-17,23.781,23.82,23.565,23.565,1704579,0
2014-04-21,23.631,23.725,23.583,23.725,462056,0
2014-04-22,23.725,23.791,23.698,23.764,317094,0
2014-04-23,23.735,23.81,23.735,23.754,144897,0
2014-04-24,23.801,23.84,23.678,23.81,524836,0
2014-04-25,23.82,23.84,23.715,23.81,319962,0
2014-04-28,23.81,23.896,23.791,23.896,168178,0
2014-04-29,23.896,23.943,23.82,23.933,569614,0
2014-04-30,23.943,23.999,23.896,23.962,333017,0
2014-05-01,23.989,24.15,23.972,24.038,634805,0
2014-05-02,24.114,24.216,24.048,24.18,1238935,0
2014-05-05,24.226,24.264,24.18,24.216,157137,0
2014-05-06,24.216,24.273,24.16,24.197,276958,0
2014-05-07,24.256,24.256,24.15,24.246,2404153,0
2014-05-08,24.216,24.282,24.18,24.246,719237,0
2014-05-09,24.256,24.256,24.18,24.207,566518,0
2014-05-12,24.226,24.226,24.16,24.16,126132,0
2014-05-13,24.216,24.282,24.15,24.273,841621,0
2014-05-14,24.256,24.349,24.197,24.349,623267,0
2014-05-15,24.388,24.481,24.292,24.472,169096,0
2014-05-16,24.51,24.671,24.463,24.539,296843,0
2014-05-19,24.576,24.622,24.52,24.556,196666,0
2014-05-20,24.632,24.671,24.586,24.622,379949,0
2014-05-21,24.718,24.728,24.622,24.652,267535,0
2014-05-22,24.698,24.698,24.622,24.688,85741,0
2014-05-23,24.718,24.747,24.576,24.681,134642,0
2014-05-27,24.764,24.794,24.688,24.764,92388,0
2014-05-28,24.944,24.991,24.502,24.991,2813628,0
2014-05-29,25.02,25.02,24.934,24.934,109872,0
2014-05-30,25.001,25.001,24.924,24.944,1709805,0
2014-06-02,24.894,24.944,24.827,24.924,2679961,0
2014-06-03,24.971,24.971,24.733,24.886,244780,0
2014-06-04,24.847,24.877,24.482,24.819,982455,0
2014-06-05,24.77,24.857,24.626,24.847,285382,0
2014-06-06,24.924,24.971,24.867,24.944,391988,0
2014-06-09,24.953,24.971,24.877,24.914,86657,0
2014-06-10,24.877,24.924,24.78,24.857,124555,0
2014-06-11,24.827,24.827,24.666,24.713,412592,0
2014-06-12,24.78,24.837,24.693,24.78,583817,0
2014-06-13,24.8,24.867,24.733,24.742,53085,0
2014-06-16,24.857,24.857,24.656,24.713,1520056,0
2014-06-17,24.703,24.733,24.646,24.713,90606,0
2014-06-18,24.733,24.809,24.723,24.809,83746,0
2014-06-19,24.827,24.867,24.77,24.77,535574,0
2014-06-20,24.78,24.78,24.723,24.733,119473,0
2014-06-23,24.827,24.827,24.683,24.683,171937,0
2014-06-24,24.751,24.77,24.723,24.723,130089,0
2014-06-25,24.77,24.79,24.683,24.683,131604,0
2014-06-26,24.8,24.819,24.675,24.819,360361,0
2014-06-27,24.78,24.827,24.723,24.78,144155,0
2014-06-30,24.904,24.904,24.79,24.867,543659,0
2014-07-01,24.894,24.924,24.827,24.886,2976735,0
2014-07-02,24.924,25.001,24.827,24.924,2540343,0
2014-07-03,24.924,24.991,24.867,24.962,69557,0
2014-07-07,24.991,25.011,24.877,24.924,823109,0
2014-07-08,25.001,25.02,24.953,25.02,45353,0
2014-07-09,25.02,25.115,25.001,25.068,540792,0
2014-07-10,24.962,25.068,24.934,25.058,111143,0
2014-07-11,25.068,25.115,25.029,25.105,176295,0
2014-07-14,25.115,25.154,24.934,25.02,295678,0
2014-07-15,24.934,25.02,24.934,24.991,134532,0
2014-07-16,25.02,25.02,24.867,24.877,105547,0
2014-07-17,24.934,24.944,24.837,24.837,208061,0
2014-07-18,24.904,25.058,24.827,24.837,196769,0
2014-07-21,24.924,24.924,24.827,24.827,68822,0
2014-07-22,24.819,24.867,24.76,24.867,128560,0
2014-07-23,24.857,24.904,24.847,24.877,94759,0
2014-07-24,24.886,25.527,24.837,24.934,376574,0
2014-07-25,24.991,24.991,24.924,24.991,92604,0
2014-07-28,25.011,25.011,24.944,25.001,72900,0
2014-07-29,25.011,25.029,24.914,24.924,105479,0
2014-07-30,24.971,24.981,24.886,24.886,135351,0
2014-07-31,24.867,24.867,24.541,24.541,126185,0
2014-08-01,24.589,24.646,24.348,24.541,168131,0
2014-08-04,24.397,24.569,24.397,24.464,151732,0
2014-08-05,24.473,24.473,24.405,24.445,145640,0
2014-08-06,24.425,24.675,24.405,24.656,668741,0
2014-08-07,24.683,24.78,24.608,24.616,131204,0
2014-08-08,24.723,24.723,24.589,24.626,149626,0
2014-08-11,24.683,24.693,24.616,24.675,65601,0
2014-08-12,24.703,24.76,24.666,24.76,206689,0
2014-08-13,24.809,24.953,24.76,24.904,250113,0
2014-08-14,25.058,25.058,24.886,24.944,85341,0
2014-08-15,25.001,25.02,24.904,24.991,35400,0
2014-08-18,25.068,25.068,25.011,25.038,68625,0
2014-08-19,25.087,25.135,25.029,25.105,218051,0
2014-08-20,25.097,25.125,25.058,25.115,53629,0
2014-08-21,25.135,25.135,25.087,25.135,36111,0
2014-08-22,25.145,25.164,25.115,25.125,101011,0
2014-08-25,25.115,25.182,25.115,25.164,41624,0
2014-08-26,25.192,25.249,25.164,25.231,199707,0
2014-08-27,25.265,25.295,25.187,25.207,104608,0
2014-08-28,25.255,25.323,25.227,25.265,107069,0
2014-08-29,25.275,25.363,25.236,25.343,35552,0
2014-09-02,25.295,25.323,25.149,25.197,72504,0
2014-09-03,25.197,25.265,25.003,25.265,56343,0
2014-09-04,25.051,25.149,24.857,24.867,82086,0
2014-09-05,24.973,25.023,24.789,24.963,189107,0
2014-09-08,24.993,25.032,24.867,24.877,89094,0
2014-09-09,24.819,24.905,24.731,24.789,86342,0
2014-09-10,24.789,24.819,24.701,24.751,71560,0
2014-09-11,24.789,24.857,24.653,24.721,180593,0
2014-09-12,24.701,24.701,24.555,24.673,63542,0
2014-09-15,24.701,24.759,24.595,24.595,278342,0
2014-09-16,24.663,24.751,24.565,24.691,89382,0
2014-09-17,24.701,24.809,24.701,24.799,223809,0
2014-09-18,24.837,24.867,24.759,24.799,120942,0
2014-09-19,24.867,24.887,24.741,24.809,155854,0
2014-09-22,24.809,24.819,24.721,24.751,53219,0
2014-09-23,24.779,24.789,24.711,24.769,156875,0
2014-09-24,24.769,24.789,24.741,24.741,79038,0
2014-09-25,24.779,24.779,24.691,24.721,150097,0
2014-09-26,24.691,24.721,24.633,24.691,54186,0
2014-09-29,24.643,24.809,24.633,24.779,90787,0
2014-09-30,24.819,24.935,24.779,24.915,252809,0
2014-10-01,24.925,24.935,24.819,24.857,84443,0
2014-10-02,24.887,24.905,24.827,24.905,41843,0
2014-10-03,24.905,25.081,24.905,25.051,369760,0
2014-10-06,25.177,25.236,25.041,25.177,103439,0
2014-10-07,25.207,25.217,25.129,25.217,59772,0
2014-10-08,25.197,25.363,25.159,25.323,149018,0
2014-10-09,25.323,25.363,25.285,25.363,88008,0
2014-10-10,25.343,25.343,25.227,25.343,54969,0
2014-10-13,25.323,25.353,25.245,25.314,39881,0
2014-10-14,25.314,25.421,25.245,25.295,185753,0
2014-10-15,25.207,25.285,25.139,25.227,140342,0
2014-10-16,25.187,25.207,25.149,25.207,70610,0
2014-10-17,25.255,25.305,25.236,25.275,86841,0
2014-10-20,25.275,25.295,25.245,25.275,93764,0
2014-10-21,25.285,25.285,25.255,25.255,108607,0
2014-10-22,25.285,25.295,25.227,25.265,130560,0
2014-10-23,25.275,25.275,25.217,25.275,91670,0
2014-10-24,25.285,25.285,25.217,25.275,49453,0
2014-10-27,25.275,25.285,25.236,25.236,58443,0
2014-10-28,25.295,25.323,25.245,25.245,219467,0
2014-10-29,25.295,25.295,25.227,25.227,66001,0
2014-10-30,25.285,25.323,25.245,25.245,193625,0
2014-10-31,25.323,25.323,25.227,25.236,56772,0
2014-11-03,25.265,25.275,25.207,25.265,198977,0
2014-11-04,25.217,25.363,25.217,25.323,68760,0
2014-11-05,25.295,25.323,25.245,25.245,96646,0
2014-11-06,25.245,25.285,25.245,25.275,196749,0
2014-11-07,25.275,25.391,25.255,25.391,553539,0
2014-11-10,25.353,25.391,25.275,25.275,149459,0
2014-11-11,25.275,25.323,25.275,25.295,36767,0
2014-11-12,25.295,25.323,25.285,25.295,395779,0
2014-11-13,25.305,25.305,25.245,25.295,136859,0
2014-11-14,25.275,25.305,25.265,25.295,310554,0
2014-11-17,25.295,25.323,25.265,25.285,469403,0
2014-11-18,25.314,25.314,25.255,25.255,133789,0
2014-11-19,25.265,25.305,25.265,25.295,222194,0
2014-11-20,25.295,25.343,25.255,25.255,126402,0
2014-11-21,25.314,25.353,25.275,25.305,239669,0
2014-11-24,25.295,25.373,25.295,25.314,45180,0
2014-11-25,25.369,25.388,25.27,25.31,248385,0
2014-11-26,25.339,25.487,25.339,25.379,112069,0
2014-11-28,25.517,25.566,25.438,25.438,50721,0
2014-12-01,25.408,25.467,25.28,25.28,374502,0
2014-12-02,25.28,25.339,25.043,25.063,1423698,0
2014-12-03,25.152,25.231,25.132,25.181,206040,0
2014-12-04,25.142,25.181,25.004,25.053,148788,0
2014-12-05,25.083,25.181,25.083,25.152,118858,0
2014-12-08,25.162,25.211,25.073,25.191,57898,0
2014-12-09,25.112,25.221,25.083,25.152,67346,0
2014-12-10,25.162,25.162,25.063,25.063,64830,0
2014-12-11,25.142,25.162,25.112,25.162,141957,0
2014-12-12,25.122,25.142,25.024,25.043,155017,0
2014-12-15,25.142,25.152,24.846,24.846,76197,0
2014-12-16,24.817,24.856,24.718,24.748,264984,0
2014-12-17,24.787,24.895,24.718,24.866,145260,0
2014-12-18,24.905,24.974,24.846,24.866,469084,0
2014-12-19,24.886,25.093,24.886,25.014,336854,0
2014-12-22,25.073,25.122,25.033,25.053,71802,0
2014-12-23,25.122,25.172,25.063,25.063,59600,0
2014-12-24,25.142,25.142,24.925,25.033,68235,0
2014-12-26,25.014,25.103,25.014,25.063,29551,0
2014-12-29,25.142,25.231,25.093,25.201,48068,0
2014-12-30,25.172,25.27,25.142,25.25,52821,0
2014-12-31,25.26,25.339,25.142,25.29,81449,0
2015-01-02,25.211,25.359,25.211,25.349,274826,0
2015-01-05,25.369,25.369,25.221,25.221,369073,0
2015-01-06,25.241,25.339,25.241,25.339,276407,0
2015-01-07,25.339,25.438,25.339,25.408,494711,0
2015-01-08,25.398,25.467,25.3,25.339,227539,0
2015-01-09,25.369,25.369,25.29,25.339,332241,0
2015-01-12,25.379,25.428,25.241,25.369,647662,0
2015-01-13,25.388,25.388,25.29,25.339,177368,0
2015-01-14,25.319,25.359,25.3,25.319,280577,0
2015-01-15,25.27,25.29,24.925,25.083,2798930,0
2015-01-16,25.093,25.093,24.984,25.093,464118,0
2015-01-20,25.093,25.093,24.964,25.004,306142,0
2015-01-21,24.994,25.083,24.994,25.053,776917,0
2015-01-22,25.083,25.132,25.043,25.073,615274,0
2015-01-23,25.103,25.132,25.073,25.083,207648,0
2015-01-26,25.112,25.162,25.093,25.093,290002,0
2015-01-27,25.083,25.162,25.083,25.152,289204,0
2015-01-28,25.191,25.28,25.142,25.27,712011,0
2015-01-29,25.27,25.319,25.25,25.31,450100,0
2015-01-30,25.329,25.487,25.329,25.438,393063,0
2015-02-02,25.487,25.566,25.477,25.556,84198,0
2015-02-03,25.536,25.605,25.526,25.556,122337,0
2015-02-04,25.586,25.586,25.487,25.546,115374,0
2015-02-05,25.467,25.566,25.467,25.497,134665,0
2015-02-06,25.526,25.586,25.487,25.517,486489,0
2015-02-09,25.517,25.556,25.457,25.457,277950,0
2015-02-10,25.497,25.507,25.418,25.438,352048,0
2015-02-11,25.477,25.576,25.408,25.576,574079,0
2015-02-12,25.586,25.674,25.576,25.605,1537627,0
2015-02-13,25.635,25.734,25.586,25.665,152908,0
2015-02-17,25.635,25.665,25.556,25.556,263610,0
2015-02-18,25.507,25.595,25.398,25.507,671196,0
2015-02-19,25.487,25.487,25.29,25.319,543430,0
2015-02-20,25.339,25.388,25.28,25.339,689742,0
2015-02-23,25.359,25.517,25.349,25.507,603442,0
2015-02-24,25.517,25.674,25.487,25.674,632610,0
2015-02-25,25.73,25.86,25.72,25.79,812040,0
2015-02-26,25.81,25.9,25.8,25.89,116348,0
2015-02-27,25.89,25.95,25.8,25.84,398199,0
2015-03-02,25.886,26,25.87,25.96,300148,0
2015-03-03,26,26.07,25.93,26.05,124981,0
2015-03-04,26.07,26.07,25.98,25.98,105657,0
2015-03-05,25.97,26.03,25.93,26.03,251915,0
2015-03-06,25.95,25.95,25.72,25.82,143192,0
2015-03-09,25.81,25.86,25.73,25.83,110356,0
2015-03-10,25.88,25.96,25.77,25.96,115972,0
2015-03-11,25.97,25.98,25.889,25.95,79882,0
2015-03-12,25.95,25.98,25.88,25.89,124573,0
2015-03-13,25.94,25.94,25.86,25.9,117457,0
2015-03-16,25.97,25.97,25.898,25.94,110255,0
2015-03-17,25.94,25.94,25.85,25.93,215141,0
2015-03-18,25.96,26.05,25.911,26.05,174256,0
2015-03-19,26.08,26.11,26.01,26.02,78365,0
2015-03-20,26.1,26.28,26.03,26.25,89463,0
2015-03-23,26.25,26.36,26.24,26.32,136498,0
2015-03-24,26.33,26.43,26.3,26.34,93193,0
2015-03-25,26.29,26.4,26.29,26.345,74406,0
2015-03-26,26.34,26.34,26.2,26.22,164292,0
2015-03-27,26.29,26.313,26.25,26.28,90554,0
2015-03-30,26.29,26.42,26.266,26.4,104050,0
2015-03-31,26.41,26.59,26.4,26.52,98489,0
2015-04-01,26.55,26.6,26.5,26.54,82786,0
2015-04-02,26.57,26.57,26.53,26.54,81676,0
2015-04-06,26.55,26.64,26.55,26.56,89458,0
2015-04-07,26.59,26.64,26.56,26.63,68318,0
2015-04-08,26.62,26.8,26.6,26.78,104986,0
2015-04-09,26.8,26.89,26.721,26.74,91884,0
2015-04-10,26.8,26.8,26.67,26.67,40745,0
2015-04-13,26.67,26.71,26.59,26.64,62308,0
2015-04-14,26.62,26.731,26.62,26.69,129919,0
2015-04-15,26.72,26.73,26.67,26.72,75597,0
2015-04-16,26.78,26.8,26.68,26.69,56417,0
2015-04-17,26.65,26.65,26.49,26.49,365700,0
2015-04-20,26.56,26.56,26.47,26.52,109176,0
2015-04-21,26.52,26.6,26.5,26.54,261675,0
2015-04-22,26.58,26.58,26.5,26.54,121019,0
2015-04-23,26.55,26.59,26.44,26.44,54210,0
2015-04-24,26.51,26.55,26.49,26.52,38330,0
2015-04-27,26.54,26.59,26.54,26.54,49484,0
2015-04-28,26.57,26.58,26.47,26.51,54531,0
2015-04-29,26.47,26.479,26.38,26.45,82908,0
2015-04-30,26.48,26.48,26.28,26.31,85528,0
2015-05-01,26.37,26.38,26.24,26.25,63527,0
2015-05-04,26.35,26.42,26.23,26.32,156381,0
2015-05-05,26.35,26.35,26.23,26.27,78202,0
2015-05-06,26.3,26.3,25.66,25.93,322824,0
2015-05-07,25.94,26.1,25.88,26.05,59280,0
2015-05-08,26.14,26.28,26.08,26.24,113708,0
2015-05-11,26.08,26.18,25.8,25.88,194245,0
2015-05-12,25.77,25.99,25.55,25.875,95910,0
2015-05-13,25.99,25.99,25.85,25.91,375290,0
2015-05-14,25.93,26.07,25.93,25.98,350840,0
2015-05-15,26.01,26.1,26,26.1,245119,0
2015-05-18,26.1,26.1,25.85,26.04,183031,0
2015-05-19,26,26.02,25.95,25.99,99880,0
2015-05-20,26,26.04,25.96,26,74825,0
2015-05-21,26,26.149,26,26.07,97351,0
2015-05-22,26.13,26.13,26.04,26.07,88690,0
2015-05-26,26.1,26.13,26.05,26.13,150840,0
2015-05-27,25.88,25.88,25.78,25.83,73673,0
2015-05-28,25.81,25.91,25.81,25.88,111404,0
2015-05-29,25.87,25.95,25.86,25.86,100063,0
2015-06-01,25.86,25.92,25.85,25.89,82902,0
2015-06-02,25.86,25.86,25.77,25.801,102411,0
2015-06-03,25.75,25.76,25.63,25.67,756544,0
2015-06-04,25.7,25.72,25.66,25.7,75415,0
2015-06-05,25.67,25.72,25.58,25.64,139810,0
2015-06-08,25.64,25.68,25.57,25.64,42675,0
2015-06-09,25.62,25.62,25.43,25.51,74772,0
2015-06-10,25.45,25.54,25.4,25.51,116377,0
2015-06-11,25.59,25.59,25.48,25.55,65189,0
2015-06-12,25.53,25.629,25.49,25.59,80791,0
2015-06-15,25.63,25.68,25.58,25.64,138724,0
2015-06-16,25.62,25.65,25.56,25.59,228671,0
2015-06-17,25.57,25.6,25.53,25.59,56746,0
2015-06-18,25.62,25.62,25.45,25.5,132702,0
2015-06-19,25.51,25.552,25.5,25.52,97009,0
2015-06-22,25.52,25.52,25.411,25.48,101504,0
2015-06-23,25.5,25.52,25.42,25.5,192990,0
2015-06-24,25.45,25.55,25.45,25.55,88349,0
2015-06-25,25.55,25.55,25.47,25.54,131529,0
2015-06-26,25.52,25.58,25.458,25.58,62221,0
2015-06-29,25.52,25.54,25.4,25.46,118759,0
2015-06-30,25.44,25.53,25.42,25.5,84569,0
2015-07-01,25.55,25.61,25.461,25.54,101694,0
2015-07-02,25.59,25.62,25.53,25.54,109775,0
2015-07-06,25.55,25.56,25.49,25.53,120736,0
2015-07-07,25.57,25.57,25.44,25.53,122038,0
2015-07-08,25.5,25.56,25.46,25.47,114912,0
2015-07-09,25.51,25.54,25.45,25.49,193127,0
2015-07-10,25.52,25.53,25.46,25.46,81485,0
2015-07-13,25.52,25.53,25.461,25.47,252435,0
2015-07-14,25.47,25.51,25.46,25.51,151290,0
2015-07-15,25.51,25.62,25.45,25.62,418725,0
2015-07-16,25.62,25.71,25.6,25.65,205202,0
2015-07-17,25.72,25.79,25.64,25.79,326773,0
2015-07-20,25.776,25.8,25.75,25.79,92899,0
2015-07-21,25.79,25.8,25.75,25.79,96500,0
2015-07-22,25.79,25.79,25.65,25.77,259612,0
2015-07-23,25.79,25.79,25.714,25.78,99244,0
2015-07-24,25.78,25.814,25.73,25.79,36309,0
2015-07-27,25.82,25.82,25.65,25.69,278762,0
2015-07-28,25.75,25.75,25.71,25.72,151350,0
2015-07-29,25.78,25.78,25.69,25.72,131066,0
2015-07-30,25.75,25.76,25.69,25.69,91447,0
2015-07-31,25.79,25.829,25.71,25.75,321777,0
2015-08-03,25.77,25.82,25.764,25.78,89373,0
2015-08-04,25.81,25.96,25.8,25.81,458066,0
2015-08-05,25.85,25.88,25.8,25.82,187932,0
2015-08-06,25.77,25.87,25.75,25.85,297616,0
2015-08-07,25.85,25.85,25.82,25.84,45487,0
2015-08-10,25.85,25.9,25.83,25.85,332415,0
2015-08-11,25.81,25.9,25.81,25.9,140632,0
2015-08-12,25.91,25.948,25.84,25.94,117273,0
2015-08-13,25.94,25.97,25.89,25.93,211816,0
2015-08-14,25.94,25.95,25.92,25.95,69767,0
2015-08-17,25.91,25.96,25.9,25.94,199438,0
2015-08-18,25.95,26.04,25.86,25.91,437848,0
2015-08-19,25.92,25.94,25.884,25.93,113366,0
2015-08-20,25.94,25.95,25.9,25.92,115989,0
2015-08-21,25.93,25.93,25.86,25.89,42408,0
2015-08-24,24.18,25.72,24.18,25.7,187320,0
2015-08-25,25.71,25.75,25.62,25.63,79833,0
2015-08-26,25.75,25.77,25.64,25.74,94783,0
2015-08-27,25.53,25.7,25.45,25.65,190852,0
2015-08-28,25.65,25.7,25.64,25.67,66282,0
2015-08-31,25.63,25.68,25.6,25.6,75148,0
2015-09-01,25.55,25.64,25.55,25.61,82430,0
2015-09-02,25.66,25.76,25.61,25.61,383791,0
2015-09-03,25.65,25.67,25.61,25.63,56644,0
2015-09-04,25.61,25.67,25.58,25.67,42452,0
2015-09-08,25.65,25.68,25.56,25.63,160777,0
2015-09-09,25.58,25.64,25.56,25.64,115151,0
2015-09-10,25.65,25.65,25.61,25.63,67152,0
2015-09-11,25.66,25.66,25.57,25.61,112582,0
2015-09-14,25.65,25.65,25.58,25.62,44180,0
2015-09-15,25.63,25.67,25.593,25.61,93770,0
2015-09-16,25.64,25.65,25.62,25.65,51517,0
2015-09-17,25.67,25.79,25.64,25.69,123052,0
2015-09-18,25.7,25.76,25.68,25.75,66750,0
2015-09-21,25.8,25.8,25.68,25.72,97354,0
2015-09-22,25.7,25.83,25.7,25.77,67227,0
2015-09-23,25.82,25.89,25.71,25.82,68021,0
2015-09-24,25.91,25.91,25.73,25.76,108288,0
2015-09-25,25.79,25.8,25.72,25.72,192161,0
2015-09-28,25.77,25.77,25.61,25.7,218369,0
2015-09-29,25.74,25.74,25.57,25.57,172199,0
2015-09-30,25.65,25.66,25.54,25.56,522075,0
2015-10-01,25.51,25.54,25.39,25.4,144939,0
2015-10-02,25.39,25.435,24.13,25.41,168528,0
2015-10-05,25.39,25.62,25.39,25.56,1060866,0
2015-10-06,25.56,25.58,25.45,25.52,776033,0
2015-10-07,25.62,25.64,25.53,25.55,157456,0
2015-10-08,25.6,25.61,25.55,25.59,96543,0
2015-10-09,25.62,25.75,25.6,25.673,118202,0
2015-10-12,25.73,25.74,25.65,25.74,41834,0
2015-10-13,25.72,25.73,25.55,25.6,701687,0
2015-10-14,25.62,25.677,25.6,25.62,333941,0
2015-10-15,25.62,25.73,25.58,25.63,673611,0
2015-10-16,25.71,25.71,25.596,25.6,148843,0
2015-10-19,25.65,25.65,25.62,25.64,126931,0
2015-10-20,25.65,25.69,25.629,25.69,152676,0
2015-10-21,25.7,25.87,25.7,25.82,309478,0
2015-10-22,25.88,25.98,25.87,25.94,78117,0
2015-10-23,25.94,26.04,25.91,25.97,107406,0
2015-10-26,26,26.03,25.942,26.03,120631,0
2015-10-27,25.99,26.07,25.99,26.05,115832,0
2015-10-28,26.08,26.08,26.05,26.07,127756,0
2015-10-29,26.07,26.08,25.95,25.97,98274,0
2015-10-30,26.04,26.04,25.95,25.99,111476,0
2015-11-02,26.02,26.07,25.973,26.01,144617,0
2015-11-03,26.08,26.08,25.98,25.99,210566,0
2015-11-04,26,26.03,25.95,25.99,131056,0
2015-11-05,26.04,26.04,25.99,26,147924,0
2015-11-06,25.99,25.99,25.787,25.8,181645,0
2015-11-09,25.75,25.75,25.61,25.69,311057,0
2015-11-10,25.7,25.72,25.6,25.64,255220,0
2015-11-11,25.67,25.74,25.64,25.68,133602,0
2015-11-12,25.66,25.76,25.6,25.72,106059,0
2015-11-13,25.82,25.82,25.674,25.74,280797,0
2015-11-16,25.7,25.71,25.67,25.69,248349,0
2015-11-17,25.69,25.72,25.67,25.69,138215,0
2015-11-18,25.72,25.74,25.681,25.73,111883,0
2015-11-19,25.76,25.77,25.67,25.69,160110,0
2015-11-20,25.72,25.76,25.69,25.73,143474,0
2015-11-23,25.77,25.83,25.74,25.81,157236,0
2015-11-24,25.84,25.9,25.78,25.9,116867,0
2015-11-25,25.67,25.84,25.6,25.8,159853,0
2015-11-27,25.84,25.85,25.73,25.85,53555,0
2015-11-30,25.86,25.86,25.749,25.8,90961,0
2015-12-01,25.75,25.85,25.75,25.84,110670,0
2015-12-02,25.85,25.89,25.78,25.89,216867,0
2015-12-03,25.84,25.84,25.7,25.78,121754,0
2015-12-04,25.75,25.84,25.74,25.82,96235,0
2015-12-07,25.83,25.84,25.74,25.84,82051,0
2015-12-08,25.79,25.83,25.73,25.79,108651,0
2015-12-09,25.8,25.81,25.7,25.74,97861,0
2015-12-10,25.775,25.775,25.72,25.73,102990,0
2015-12-11,25.71,25.735,25.57,25.61,289113,0
2015-12-14,25.55,25.59,24.96,25.12,192577,0
2015-12-15,25.16,25.34,25.04,25.11,663390,0
2015-12-16,25.24,25.34,25.11,25.2,198716,0
2015-12-17,25.28,25.38,25.24,25.34,176831,0
2015-12-18,25.36,25.42,25.33,25.42,217469,0
2015-12-21,25.47,25.49,25.45,25.49,133944,0
2015-12-22,25.53,25.55,25.5,25.55,182949,0
2015-12-23,25.55,25.67,25.55,25.66,114571,0
2015-12-24,25.66,25.82,25.635,25.82,60318,0
2015-12-28,25.75,25.93,25.68,25.86,187101,0
2015-12-29,25.89,25.94,25.8,25.9,152713,0
2015-12-30,25.92,26.09,25.8801,26.0799,123938,0
2015-12-31,26.14,26.1799,26,26.12,129026,0
2016-01-04,25.88,26.17,25.88,26.1,194628,0
2016-01-05,26.16,26.25,26.12,26.17,223324,0
2016-01-06,26.1,26.14,26.02,26.12,177520,0
2016-01-07,25.99,26.12,25.962,26.08,114077,0
2016-01-08,26.13,26.24,26.07,26.15,116852,0
2016-01-11,26.17,26.1737,25.95,25.99,148170,0
2016-01-12,26.09,26.09,25.9,25.95,167322,0
2016-01-13,26.03,26.04,25.83,25.87,133722,0
2016-01-14,25.94,25.94,25.7722,25.9,145254,0
2016-01-15,25.78,25.89,25.6672,25.8,172460,0
2016-01-19,25.78,25.78,25.78,25.78,0,0
2016-01-20,25.74,25.74,25.4,25.43,302660,0
2016-01-21,25.56,25.56,25.47,25.53,192302,0
2016-01-22,25.63,25.739,25.58,25.64,124257,0
2016-01-25,25.6,25.67,25.55,25.55,116927,0
2016-01-26,25.62,25.68,25.5501,25.61,230088,0
2016-01-27,25.64,25.7199,25.6,25.6848,232282,0
2016-01-28,25.76,25.77,25.68,25.705,117092,0
2016-01-29,25.8,25.85,25.7631,25.85,156152,0
2016-02-01,25.87,25.87,25.8,25.82,122344,0
2016-02-02,25.81,25.82,25.765,25.78,302133,0
2016-02-03,25.83,25.83,25.55,25.645,388296,0
2016-02-04,25.71,25.756,25.62,25.62,304182,0
2016-02-05,25.67,25.7,25.51,25.58,426317,0
2016-02-08,25.57,25.57,24.92,25.02,454263,0
2016-02-09,24.88,24.9596,24.44,24.79,394316,0
2016-02-10,25.14,25.2,24.6969,24.89,295245,0
2016-02-11,24.69,24.71,24.0701,24.43,458485,0
2016-02-12,24.76,24.78,24,24.63,333002,0
2016-02-16,24.95,25.3,24.79,25.09,284426,0
2016-02-17,25.3,25.42,25.2406,25.38,303097,0
2016-02-18,25.42,25.48,25.36,25.41,433659,0
2016-02-19,25.4,25.55,25.34,25.45,257879,0
2016-02-22,25.55,25.55,25.36,25.38,412288,0
2016-02-23,25.43,25.48,25.32,25.48,130660,0
2016-02-24,25.38,25.56,25.32,25.54,229557,0
2016-02-25,25.32,25.45,25.23,25.41,390583,0
2016-02-26,25.49,25.49,25.34,25.49,120686,0
2016-02-29,25.43,25.57,25.43,25.49,135285,0
2016-03-01,25.57,25.83,25.506,25.79,149308,0
2016-03-02,25.72,25.8,25.6,25.7,114258,0
2016-03-03,25.73,25.75,25.6201,25.67,71775,0
2016-03-04,25.76,25.76,25.651,25.67,117699,0
2016-03-07,25.71,25.72,25.64,25.71,93864,0
2016-03-08,25.7,25.7404,25.67,25.68,91448,0
2016-03-09,25.75,25.805,25.68,25.79,124183,0
2016-03-10,25.87,25.89,25.75,25.88,120564,0
2016-03-11,25.93,25.98,25.89,25.98,101478,0
2016-03-14,25.99,25.99,25.89,25.95,88504,0
2016-03-15,25.97,25.97,25.873,25.89,139448,0
2016-03-16,25.92,26.055,25.88,25.999,145860,0
2016-03-17,26.02,26.1,26.004,26.06,94036,0
2016-03-18,26.12,26.23,26.02,26.04,193652,0
2016-03-21,26.13,26.1802,26.05,26.07,90400,0
2016-03-22,26.1,26.2,26.0401,26.16,101668,0
2016-03-23,26.12,26.25,26.12,26.22,120144,0
2016-03-24,26.2,26.23,26.13,26.2112,66830,0
2016-03-28,26.24,26.41,26.21,26.3508,90855,0
2016-03-29,26.36,26.45,26.3,26.35,99617,0
2016-03-30,26.31,26.43,26.31,26.37,103575,0
2016-03-31,26.35,26.43,26.32,26.36,103409,0
2016-04-01,26.39,26.44,26.1301,26.16,162683,0
2016-04-04,26.16,26.16,25.951,26.04,109124,0
2016-04-05,25.95,26.07,25.895,26.04,75740,0
2016-04-06,26.04,26.18,26.0201,26.14,97744,0
2016-04-07,26.14,26.15,25.98,26.03,111056,0
2016-04-08,26.1,26.141,26.09,26.14,70865,0
2016-04-11,26.22,26.274,26.1685,26.22,96703,0
2016-04-12,26.22,26.28,26.205,26.23,107710,0
2016-04-13,26.29,26.3,26.2,26.23,205978,0
2016-04-14,26.31,26.31,26.22,26.24,94867,0
2016-04-15,26.27,26.32,26.2201,26.31,231781,0
2016-04-18,26.35,26.35,26.22,26.24,139118,0
2016-04-19,26.28,26.34,26.26,26.27,252281,0
2016-04-20,26.31,26.32,26.27,26.27,156527,0
2016-04-21,26.3,26.33,26.26,26.26,133514,0
2016-04-22,26.31,26.31,26.25,26.25,127017,0
2016-04-25,26.3,26.3,26.1,26.12,87126,0
2016-04-26,26.21,26.24,26.11,26.2,108566,0
2016-04-27,26.24,26.3,26.17,26.24,196057,0
2016-04-28,26.21,26.33,26.21,26.24,129604,0
2016-04-29,26.24,26.33,26.24,26.33,129159,0
2016-05-02,26.32,26.3516,26.28,26.35,201739,0
2016-05-03,26.35,26.4,26.28,26.32,505111,0
2016-05-04,26.35,26.35,26.281,26.35,165384,0
2016-05-05,26.35,26.35,26.32,26.34,59674,0
2016-05-06,26.36,26.36,26.3188,26.34,112114,0
2016-05-09,26.33,26.35,26.32,26.32,219202,0
2016-05-10,26.35,26.35,26.29,26.29,189173,0
2016-05-11,26.29,26.35,26.29,26.35,180720,0
2016-05-12,26.35,26.37,26.322,26.35,228122,0
2016-05-13,26.32,26.36,26.32,26.35,128606,0
2016-05-16,26.4,26.4899,26.36,26.45,213797,0
2016-05-17,26.49,26.51,26.456,26.5,124772,0
2016-05-18,26.54,26.55,26.41,26.41,130238,0
2016-05-19,26.44,26.44,26.3,26.42,134169,0
2016-05-20,26.45,26.47,26.38,26.47,119176,0
2016-05-23,26.55,26.62,26.52,26.62,146765,0
2016-05-24,26.62,26.67,26.56,26.62,182458,0
2016-05-25,26.68,26.69,26.632,26.69,92129,0
2016-05-26,26.38,26.38,26.3,26.31,84933,0
2016-05-27,26.39,26.42,26.36,26.4,107100,0
2016-05-31,26.44,26.5,26.4,26.48,82610,0
2016-06-01,26.48,26.55,26.46,26.54,111954,0
2016-06-02,26.55,26.56,26.46,26.56,207355,0
2016-06-03,26.59,26.69,26.55,26.69,178740,0
2016-06-06,26.69,26.78,26.69,26.75,101271,0
2016-06-07,26.75,26.75,26.7,26.74,99474,0
2016-06-08,26.62,26.7,26.59,26.7,128064,0
2016-06-09,26.7,26.75,26.6393,26.75,132217,0
2016-06-10,26.72,26.7501,26.7,26.7,145285,0
2016-06-13,26.73,26.83,26.6799,26.77,149809,0
2016-06-14,26.78,26.79,26.7,26.78,85032,0
2016-06-15,26.89,26.92,26.79,26.82,140172,0
2016-06-16,26.91,26.91,26.78,26.81,102095,0
2016-06-17,26.86,26.95,26.801,26.95,68410,0
2016-06-20,27,27.16,26.9561,27.15,131552,0
2016-06-21,27.2,27.26,27.11,27.26,80819,0
2016-06-22,27.23,27.35,27.07,27.25,170761,0
2016-06-23,27.26,27.4,27.1912,27.32,128892,0
2016-06-24,26.95,27.29,26.95,27.23,92836,0
2016-06-27,27.18,27.24,26.96,27.1,132012,0
2016-06-28,27.22,27.43,27.1715,27.39,102852,0
2016-06-29,27.41,27.55,27.4,27.49,79822,0
2016-06-30,27.42,27.7199,27.42,27.59,108654,0
2016-07-01,27.67,27.77,27.56,27.56,82597,0
2016-07-05,27.64,27.64,27.46,27.55,107377,0
2016-07-06,27.52,27.64,27.43,27.6,89409,0
2016-07-07,27.64,27.7,27.59,27.6299,85176,0
2016-07-08,27.6,27.9099,27.6,27.82,97957,0
2016-07-11,27.74,27.87,27.74,27.84,69841,0
2016-07-12,27.87,27.88,27.79,27.82,80487,0
2016-07-13,27.87,27.89,27.72,27.72,128293,0
2016-07-14,27.86,27.86,27.7201,27.83,108193,0
2016-07-15,27.84,28.1,27.805,28.04,223233,0
2016-07-18,28.04,28.19,28,28.06,127645,0
2016-07-19,28.09,28.19,28.01,28.01,112958,0
2016-07-20,28.14,28.14,27.8,27.864,188492,0
2016-07-21,27.93,27.98,27.81,27.81,92086,0
2016-07-22,27.75,27.86,27.75,27.83,124213,0
2016-07-25,27.89,27.965,27.8,27.85,130660,0
2016-07-26,27.85,27.87,27.73,27.76,139256,0
2016-07-27,27.83,27.95,27.8164,27.93,74406,0
2016-07-28,27.93,28.04,27.9,27.94,104064,0
2016-07-29,28.03,28.05,27.92,27.92,127357,0
2016-08-01,28.03,28.04,27.93,27.94,91647,0
2016-08-02,27.89,27.99,27.85,27.86,83915,0
2016-08-03,27.87,28.08,27.84,28.01,133455,0
2016-08-04,27.96,28.07,27.96,28.02,75557,0
2016-08-05,28.07,28.23,28.03,28.16,88856,0
2016-08-08,28.24,28.58,28.2,28.55,152203,0
2016-08-09,28.63,28.8,28.602,28.75,154536,0
2016-08-10,28.66,28.85,28.66,28.75,108358,0
2016-08-11,28.82,28.88,28.74,28.75,124990,0
2016-08-12,28.76,28.8094,28.66,28.7,103994,0
2016-08-15,28.75,28.75,28.58,28.58,102502,0
2016-08-16,28.62,28.63,28.45,28.55,113841,0
2016-08-17,28.54,28.57,28.47,28.55,121942,0
2016-08-18,28.56,28.69,28.521,28.67,110803,0
2016-08-19,28.66,28.7,28.62,28.66,42884,0
2016-08-22,28.68,28.68,28.61,28.63,44300,0
2016-08-23,28.69,28.75,28.65,28.67,73734,0
2016-08-24,28.71,28.73,28.58,28.61,103476,0
2016-08-25,28.61,28.6646,28.53,28.5788,113181,0
2016-08-26,28.53,28.64,28.52,28.61,115617,0
2016-08-29,28.18,28.22,28.1,28.1,97082,0
2016-08-30,28.18,28.18,28.02,28.09,202820,0
2016-08-31,28.02,28.11,27.96,27.98,115969,0
2016-09-01,28.07,28.09,27.96,28.09,67977,0
2016-09-02,28.12,28.1399,27.92,27.94,223427,0
2016-09-06,27.98,28.01,27.87,27.87,86517,0
2016-09-07,27.95,28.02,27.87,27.88,69863,0
2016-09-08,27.87,27.9099,27.78,27.9,123753,0
2016-09-09,27.87,27.87,27.3501,27.42,187875,0
2016-09-12,27.28,27.4482,27.12,27.29,131935,0
2016-09-13,27.25,27.25,26.84,26.92,179903,0
2016-09-14,26.99,26.99,26.6801,26.76,282152,0
2016-09-15,26.78,26.85,26.69,26.84,566167,0
2016-09-16,26.83,26.83,26.57,26.59,407278,0
2016-09-19,26.59,26.72,26.55,26.62,652543,0
2016-09-20,26.69,26.86,26.6653,26.82,172387,0
2016-09-21,26.87,27.1,26.8022,27.06,161785,0
2016-09-22,27.17,27.41,27.17,27.3,124119,0
2016-09-23,27.38,27.39,27.24,27.35,66725,0
2016-09-26,27.23,27.26,27.15,27.15,227424,0
2016-09-27,27.18,27.25,27.12,27.17,82121,0
2016-09-28,27.22,27.3,27.15,27.28,180053,0
2016-09-29,27.28,27.29,26.75,26.85,192937,0
2016-09-30,26.97,26.97,26.69,26.75,222678,0
2016-10-03,26.79,26.85,26.71,26.78,179718,0
2016-10-04,26.76,26.81,26.6405,26.69,178724,0
2016-10-05,26.75,26.7799,26.55,26.58,167015,0
2016-10-06,26.56,26.6,26.423,26.57,135612,0
2016-10-07,26.6,26.66,26.5,26.61,104239,0
2016-10-10,26.61,26.61,26.42,26.43,62235,0
2016-10-11,26.5,26.5,26.2,26.39,104543,0
2016-10-12,26.37,26.41,26.23,26.38,173559,0
2016-10-13,26.29,26.46,26.24,26.4,197494,0
2016-10-14,26.42,26.63,26.4164,26.51,81928,0
2016-10-17,26.53,26.55,26.41,26.41,98275,0
2016-10-18,26.53,26.96,26.47,26.81,256136,0
2016-10-19,26.79,26.92,26.76,26.78,93901,0
2016-10-20,26.81,26.98,26.76,26.86,71885,0
2016-10-21,26.9,27.13,26.89,27.13,283622,0
2016-10-24,27.14,27.14,27.07,27.1,49887,0
2016-10-25,27.06,27.12,27.01,27.11,132717,0
2016-10-26,27.07,27.081,26.97,27.04,62409,0
2016-10-27,26.97,26.98,26.6,26.75,164228,0
2016-10-28,26.71,26.75,26.56,26.65,91084,0
2016-10-31,26.72,26.74,26.58,26.64,70334,0
2016-11-01,26.64,26.64,26.39,26.507,97586,0
2016-11-02,26.47,26.55,26.2001,26.42,66612,0
2016-11-03,26.51,26.51,26.16,26.19,90046,0
2016-11-04,26.25,26.3949,26.17,26.36,63600,0
2016-11-07,26.47,26.5401,26.2,26.29,90021,0
2016-11-08,26.31,26.31,26.14,26.24,47377,0
2016-11-09,26.13,26.1698,25.93,26.0221,151024,0
2016-11-10,26.07,26.07,25.27,25.39,318659,0
2016-11-11,25.4,25.79,25.08,25.36,251735,0
2016-11-14,25.28,25.28,24.86,25.11,380294,0
2016-11-15,25.2,25.86,25.2,25.73,274415,0
2016-11-16,25.69,26,25.67,25.68,299052,0
2016-11-17,25.67,25.71,25.23,25.34,402843,0
2016-11-18,25.35,25.45,25.09,25.13,189150,0
2016-11-21,25.25,25.479,25.25,25.39,128440,0
2016-11-22,25.43,25.7,25.4,25.64,133341,0
2016-11-23,25.47,25.73,25.3964,25.66,208954,0
2016-11-25,25.67,25.739,25.6201,25.66,18989,0
2016-11-28,25.42,25.48,25.19,25.22,175178,0
2016-11-29,25.18,25.1972,25.07,25.15,174862,0
2016-11-30,25.05,25.07,24.91,25,209845,0
2016-12-01,24.96,24.99,24.63,24.72,703160,0
2016-12-02,24.72,24.8581,24.66,24.71,275870,0
2016-12-05,24.74,24.75,24.68,24.68,237632,0
2016-12-06,24.69,24.75,24.64,24.72,176422,0
2016-12-07,24.72,24.877,24.72,24.76,688270,0
2016-12-08,24.71,24.85,24.67,24.78,246018,0
2016-12-09,24.78,24.87,24.75,24.82,233462,0
2016-12-12,24.75,24.81,24.66,24.77,180348,0
2016-12-13,24.77,24.95,24.75,24.89,262323,0
2016-12-14,24.85,24.98,24.78,24.81,253396,0
2016-12-15,24.78,24.95,24.72,24.83,345498,0
2016-12-16,24.93,24.99,24.8501,24.98,184767,0
2016-12-19,25,25.1246,25,25.08,209528,0
2016-12-20,25.09,25.2,25.06,25.15,155929,0
2016-12-21,25.18,25.337,25.15,25.19,219050,0
2016-12-22,25.3,25.36,23.58,25.29,163967,0
2016-12-23,25.29,25.33,25.15,25.26,86430,0
2016-12-27,25.24,25.24,25.06,25.13,154221,0
2016-12-28,25.08,25.22,25.04,25.19,109906,0
2016-12-29,25.16,25.2621,25.11,25.13,88369,0
2016-12-30,25.11,25.24,25.09,25.24,241900,0
2017-01-03,25.18,25.6005,25.18,25.48,72977,0
2017-01-04,25.49,25.89,25.49,25.84,99169,0
2017-01-05,25.93,26.128,25.4769,25.7143,123956,0
2017-01-06,25.67,25.73,25.58,25.58,225438,0
2017-01-09,25.62,25.63,25.5,25.5,224447,0
2017-01-10,25.54,25.62,25.48,25.54,271660,0
2017-01-11,25.58,28.07,25.54,25.77,192881,0
2017-01-12,25.79,25.8798,25.7,25.73,73182,0
2017-01-13,25.74,25.85,25.71,25.8,99226,0
2017-01-17,25.86,25.94,25.79,25.87,104320,0
2017-01-18,25.82,25.93,25.8,25.84,169308,0
2017-01-19,25.86,25.86,25.34,25.6,330492,0
2017-01-20,25.53,25.66,25.4,25.49,363629,0
2017-01-23,25.56,25.65,25.5,25.62,99337,0
2017-01-24,25.63,25.72,25.53,25.53,171604,0
2017-01-25,25.51,25.53,25.4,25.49,126754,0
2017-01-26,25.44,25.513,25.36,25.48,207104,0
2017-01-27,25.55,25.73,25.47,25.6486,114365,0
2017-01-30,25.68,25.78,25.55,25.7,131020,0
2017-01-31,25.76,25.97,25.7444,25.97,90002,0
2017-02-01,25.97,25.97,25.79,25.8,110068,0
2017-02-02,25.81,25.97,25.8,25.9,387849,0
2017-02-03,25.92,26.19,25.92,26.11,69297,0
2017-02-06,26.07,26.27,26.07,26.25,173815,0
2017-02-07,26.18,26.42,26.15,26.42,70847,0
2017-02-08,26.45,26.57,26.42,26.49,99649,0
2017-02-09,26.53,26.56,26.41,26.49,106994,0
2017-02-10,26.4,26.49,26.4,26.43,73286,0
2017-02-13,26.49,26.57,26.46,26.5299,88222,0
2017-02-14,26.6,26.63,26.4,26.62,149055,0
2017-02-15,26.54,26.7,26.53,26.7,82271,0
2017-02-16,26.79,26.79,26.66,26.75,75394,0
2017-02-17,26.85,26.85,26.7,26.72,60411,0
2017-02-21,26.75,26.89,26.737,26.89,74090,0
2017-02-22,26.81,26.96,26.81,26.93,76373,0
2017-02-23,27.05,27.2,26.94,27.19,121916,0
2017-02-24,26.79,26.9,26.7,26.75,109277,0
2017-02-27,26.81,26.81,26.71,26.71,98533,0
2017-02-28,26.81,26.89,26.75,26.89,64022,0
2017-03-01,26.8,26.8,26.6294,26.69,131212,0
2017-03-02,26.76,26.76,26.5801,26.71,85715,0
2017-03-03,26.67,26.74,26.6101,26.71,75664,0
2017-03-06,26.68,26.71,26.578,26.68,68416,0
2017-03-07,26.63,26.66,26.56,26.56,49293,0
2017-03-08,26.53,26.55,26.2601,26.38,99883,0
2017-03-09,26.27,26.28,25.8401,25.85,365350,0
2017-03-10,25.96,26.04,25.81,25.93,786839,0
2017-03-13,25.99,25.99,25.814,25.84,110522,0
2017-03-14,25.91,25.93,25.82,25.91,100588,0
2017-03-15,25.99,26.32,25.93,26.32,172171,0
2017-03-16,26.37,26.53,26.3474,26.49,100735,0
2017-03-17,26.58,26.58,26.44,26.49,99690,0
2017-03-20,26.53,26.53,26.14,26.27,114750,0
2017-03-21,26.25,26.29,26.13,26.21,54048,0
2017-03-22,26.22,26.38,26.1876,26.35,89361,0
2017-03-23,26.4,26.61,26.3895,26.55,75614,0
2017-03-24,26.5,26.59,26.494,26.52,78661,0
2017-03-27,26.54,26.63,26.38,26.46,137448,0
2017-03-28,26.52,26.55,26.46,26.49,90283,0
2017-03-29,26.6,26.6,26.43,26.4799,59015,0
2017-03-30,26.44,26.49,26.42,26.47,84789,0
2017-03-31,26.48,26.6,26.45,26.6,59770,0
2017-04-03,26.54,26.96,26.53,26.75,198466,0
2017-04-04,26.86,26.86,26.71,26.76,96972,0
2017-04-05,26.83,26.95,26.71,26.71,92355,0
2017-04-06,26.76,26.83,26.64,26.81,284893,0
2017-04-07,26.8,26.84,26.71,26.72,59895,0
2017-04-10,26.77,26.9,26.75,26.8,84581,0
2017-04-11,26.85,26.85,26.71,26.82,41847,0
2017-04-12,26.84,26.84,26.76,26.79,142637,0
2017-04-13,26.77,26.86,26.77,26.85,122991,0
2017-04-17,26.85,26.85,26.71,26.75,82325,0
2017-04-18,26.72,26.83,26.72,26.78,136650,0
2017-04-19,26.76,26.89,26.74,26.74,88602,0
2017-04-20,26.73,26.8,26.72,26.78,81841,0
2017-04-21,26.82,26.86,26.79,26.85,79249,0
2017-04-24,26.89,27.08,26.87,26.91,77615,0
2017-04-25,26.98,26.99,26.94,26.97,74147,0
2017-04-26,26.97,26.9838,26.81,26.85,91854,0
2017-04-27,26.91,27.09,26.8454,27.03,70650,0
2017-04-28,27.04,27.1,26.98,27.1,60819,0
2017-05-01,27.12,27.28,27.04,27.27,171697,0
2017-05-02,27.29,27.429,27.2102,27.33,189974,0
2017-05-03,27.39,27.52,27.34,27.52,40598,0
2017-05-04,27.52,27.54,27.23,27.23,170552,0
2017-05-05,27.23,27.43,27.23,27.41,60357,0
2017-05-08,27.33,27.45,27.28,27.3,57882,0
2017-05-09,27.37,27.4,27.26,27.29,100742,0
2017-05-10,27.37,27.44,27.29,27.3707,51888,0
2017-05-11,27.44,27.45,27.38,27.41,48611,0
2017-05-12,27.36,27.83,27.36,27.49,71490,0
2017-05-15,27.49,27.54,27.46,27.47,34943,0
2017-05-16,27.47,27.56,27.43,27.51,73616,0
2017-05-17,27.42,27.485,27.34,27.37,119527,0
2017-05-18,27.3,27.3599,27.16,27.2,105312,0
2017-05-19,27.22,27.33,27.22,27.29,43881,0
2017-05-22,27.39,27.49,27.354,27.49,59547,0
2017-05-23,27.53,27.64,27.44,27.52,61611,0
2017-05-24,27.59,27.81,27.51,27.79,63275,0
2017-05-25,27.73,27.8,27.69,27.7,62664,0
2017-05-26,27.44,27.44,27.34,27.34,51334,0
2017-05-30,27.34,27.4,27.26,27.37,81187,0
2017-05-31,27.41,27.41,27.3,27.3,60736,0
2017-06-01,27.38,27.38,27.27,27.29,42090,0
2017-06-02,27.31,27.35,27.3,27.32,65125,0
2017-06-05,27.34,27.37,27.25,27.29,65435,0
2017-06-06,27.25,27.34,27.2401,27.25,150410,0
2017-06-07,27.25,27.25,26.95,27,116367,0
2017-06-08,27,27.11,26.97,27.11,56264,0
2017-06-09,27.07,27.12,26.76,26.85,142839,0
2017-06-12,26.85,26.8733,26.69,26.75,82310,0
2017-06-13,26.76,26.93,26.73,26.93,62267,0
2017-06-14,26.93,27.08,26.93,27.03,76837,0
2017-06-15,27.03,27.11,26.98,26.99,53865,0
2017-06-16,27.07,27.13,26.9886,27.13,43130,0
2017-06-19,27.13,27.2899,27.06,27.21,104204,0
2017-06-20,27.25,27.41,27.2,27.28,71475,0
2017-06-21,27.36,27.37,27.28,27.28,37755,0
2017-06-22,27.36,27.47,27.3404,27.43,33712,0
2017-06-23,27.49,27.57,27.43,27.53,142065,0
2017-06-26,27.56,27.62,27.49,27.58,131566,0
2017-06-27,27.62,27.64,27.53,27.61,161728,0
2017-06-28,27.62,27.69,27.5896,27.68,45187,0
2017-06-29,27.61,27.65,27.5,27.61,55228,0
2017-06-30,27.61,27.72,27.5477,27.66,36023,0
2017-07-03,27.76,27.81,27.66,27.79,18617,0
2017-07-05,27.78,28.06,27.74,27.93,72306,0
2017-07-06,27.83,27.93,27.78,27.78,99870,0
2017-07-07,27.73,27.91,27.73,27.75,73559,0
2017-07-10,27.84,27.84,27.7,27.73,232935,0
2017-07-11,27.79,27.79,27.54,27.54,74010,0
2017-07-12,27.63,27.67,27.57,27.65,76386,0
2017-07-13,27.7,27.7,27.48,27.52,62923,0
2017-07-14,27.61,27.7,27.5486,27.65,61549,0
2017-07-17,27.7,27.7,27.63,27.63,31345,0
2017-07-18,27.68,27.76,27.6201,27.76,141439,0
2017-07-19,27.76,27.85,27.7,27.74,51619,0
2017-07-20,27.69,27.77,27.6,27.61,90636,0
2017-07-21,27.68,27.7,27.37,27.37,437741,0
2017-07-24,27.41,27.47,27.37,27.47,69165,0
2017-07-25,27.45,27.46,27.34,27.35,65375,0
2017-07-26,27.39,27.45,27.34,27.44,37472,0
2017-07-27,27.45,27.47,27.3701,27.47,46405,0
2017-07-28,27.47,27.51,27.4001,27.45,36822,0
2017-07-31,27.46,27.58,27.43,27.54,134240,0
2017-08-01,27.55,27.58,27.46,27.55,36497,0
2017-08-02,27.48,27.59,27.48,27.59,63012,0
2017-08-03,27.59,27.64,27.55,27.56,46136,0
2017-08-04,27.56,27.64,27.5,27.55,44144,0
2017-08-07,27.54,27.59,27.5225,27.57,31347,0
2017-08-08,27.58,27.5824,27.37,27.38,88311,0
2017-08-09,27.4,27.4,27.25,27.3,40892,0
2017-08-10,27.26,27.2858,27.0201,27.11,56814,0
2017-08-11,27.2,27.2,26.92,27.14,88946,0
2017-08-14,27.27,27.3,27.17,27.27,31819,0
2017-08-15,27.35,27.35,27.23,27.24,46306,0
2017-08-16,27.26,27.32,27.2593,27.31,107262,0
2017-08-17,27.24,27.31,27.22,27.22,81234,0
2017-08-18,27.18,27.26,27.17,27.22,81655,0
2017-08-21,27.22,27.29,27.21,27.25,34983,0
2017-08-22,27.29,27.39,27.25,27.39,51405,0
2017-08-23,27.36,27.4558,27.3246,27.37,36468,0
2017-08-24,27.42,27.42,27.32,27.36,244693,0
2017-08-25,27.34,27.41,27.32,27.33,45967,0
2017-08-28,27.35,27.39,27.28,27.32,61590,0
2017-08-29,26.97,27.05,26.92,27.03,66775,0
2017-08-30,27.03,27.12,26.961,27.09,72966,0
2017-08-31,27.11,27.2,27.02,27.19,201375,0
2017-09-01,27.19,27.22,27.09,27.22,42693,0
2017-09-05,27.22,27.22,27.1072,27.15,44082,0
2017-09-06,27.15,27.22,27.12,27.17,34066,0
2017-09-07,27.22,27.26,26.99,27.12,91011,0
2017-09-08,27.12,27.1479,26.94,26.96,38519,0
2017-09-11,26.99,27.14,26.98,27.05,37573,0
2017-09-12,27.11,27.1898,27.1058,27.18,35519,0
2017-09-13,27.13,27.2,27.1,27.1,36612,0
2017-09-14,27.17,27.17,27.03,27.03,50338,0
2017-09-15,27.13,27.19,27.1115,27.19,41982,0
2017-09-18,27.24,27.24,27.147,27.219,37107,0
2017-09-19,27.22,27.24,27.17,27.19,45192,0
2017-09-20,27.22,27.22,27.06,27.12,77259,0
2017-09-21,27.12,27.18,27.05,27.08,56616,0
2017-09-22,27.08,27.25,27.08,27.22,144915,0
2017-09-25,27.2,27.35,27.2,27.34,49928,0
2017-09-26,27.3,27.34,27.26,27.34,33923,0
2017-09-27,27.32,27.34,27.24,27.24,106322,0
2017-09-28,27.25,27.34,27.25,27.34,102351,0
2017-09-29,27.35,27.38,27.26,27.28,180717,0
2017-10-02,27.3,27.3599,27.2,27.21,54202,0
2017-10-03,27.21,27.25,27.1,27.11,36043,0
2017-10-04,27.18,27.18,26.9,27.18,154117,0
2017-10-05,27.15,27.19,27.098,27.19,40550,0
2017-10-06,27.14,27.14,26.9964,27.09,45709,0
2017-10-09,26.9074,27.0488,26.9074,27,31512,0
2017-10-10,27.01,27.07,26.94,26.99,56163,0
2017-10-11,27.03,27.05,26.98,27.02,68389,0
2017-10-12,27.03,27.1,27.001,27.06,43581,0
2017-10-13,27.14,27.17,27.09,27.16,33012,0
2017-10-16,27.13,27.17,27.08,27.08,37944,0
2017-10-17,27.08,27.26,27.045,27.25,97630,0
2017-10-18,27.2,27.3,27.19,27.2,104636,0
2017-10-19,27.23,27.33,27.21,27.32,65251,0
2017-10-20,27.32,27.45,27.27,27.45,256464,0
2017-10-23,27.4,27.43,27.36,27.3819,44664,0
2017-10-24,27.4,27.42,27.27,27.33,47133,0
2017-10-25,27.25,27.28,27.17,27.17,60000,0
2017-10-26,27.26,27.2603,27.17,27.18,38190,0
2017-10-27,27.25,27.29,27.12,27.14,62649,0
2017-10-30,27.16,27.22,27.03,27.08,553563,0
2017-10-31,27.16,27.33,27.0981,27.24,134757,0
2017-11-01,27.23,27.32,27.23,27.3,50590,0
2017-11-02,27.28,27.44,27.28,27.44,43810,0
2017-11-03,27.46,27.57,27.3706,27.5,33609,0
2017-11-06,27.46,27.53,27.43,27.53,72268,0
2017-11-07,27.52,27.56,27.45,27.53,68380,0
2017-11-08,27.53,27.64,27.48,27.62,104148,0
2017-11-09,27.54,27.6052,27.43,27.56,69479,0
2017-11-10,27.5,27.51,27.4,27.46,93099,0
