Date,Open,High,Low,Close,Volume,OpenInt
2013-12-27,23.099,23.099,22.968,23.005,6214,0
2013-12-30,23.099,23.146,22.922,23.146,60079,0
2013-12-31,23.146,23.463,23.146,23.332,13128,0
2014-01-02,23.24,23.361,23.192,23.361,28076,0
2014-01-03,23.37,23.51,23.37,23.444,26911,0
2014-01-06,23.417,23.566,23.388,23.426,67633,0
2014-01-07,23.472,23.696,23.361,23.696,119109,0
2014-01-08,23.632,23.762,23.538,23.612,110787,0
2014-01-09,23.632,23.705,23.603,23.669,84097,0
2014-01-10,23.678,23.753,23.678,23.733,150070,0
2014-01-13,23.743,23.836,23.678,23.678,26687,0
2014-01-14,23.715,23.743,23.659,23.705,24939,0
2014-01-15,23.705,23.78,23.669,23.733,52042,0
2014-01-16,23.855,23.874,23.687,23.855,36238,0
2014-01-17,23.743,24.218,23.743,24.172,504949,0
2014-01-21,24.041,24.06,23.771,23.771,42582,0
2014-01-22,23.836,24.06,23.771,24.014,19274,0
2014-01-23,23.826,23.976,23.799,23.892,21130,0
2014-01-24,23.855,23.939,23.799,23.911,23267,0
2014-01-27,23.939,23.939,23.771,23.818,9702,0
2014-01-28,23.818,23.818,23.705,23.715,11908,0
2014-01-29,23.64,23.799,23.612,23.799,5364,0
2014-01-30,23.762,23.762,23.715,23.715,1846,0
2014-01-31,23.753,23.753,23.622,23.632,3769,0
2014-02-03,23.669,23.883,23.622,23.622,11311,0
2014-02-04,23.632,23.649,23.528,23.649,8965,0
2014-02-05,23.574,23.669,23.528,23.659,40429,0
2014-02-06,23.659,23.696,23.556,23.584,76073,0
2014-02-07,23.649,23.649,23.584,23.649,9996,0
2014-02-10,23.649,23.762,23.612,23.622,28201,0
2014-02-11,23.733,23.733,23.622,23.705,6600,0
2014-02-12,23.705,23.743,23.705,23.705,40703,0
2014-02-13,23.678,23.799,23.669,23.78,8245,0
2014-02-14,23.799,23.93,23.799,23.92,2198,0
2014-02-18,23.771,24.117,23.771,24.014,8721,0
2014-02-19,23.809,24.004,23.809,24.004,7956,0
2014-02-20,23.818,23.967,23.753,23.939,31283,0
2014-02-21,23.874,23.93,23.753,23.799,4177,0
2014-02-24,23.705,23.705,23.566,23.612,64168,0
2014-02-25,23.584,23.696,23.426,23.64,73317,0
2014-02-26,23.612,23.687,23.574,23.612,9912,0
2014-02-27,23.678,23.687,23.659,23.659,8076,0
2014-02-28,23.687,23.799,23.687,23.762,17567,0
2014-03-03,23.659,23.743,23.622,23.696,10993,0
2014-03-04,23.715,23.799,23.705,23.753,19042,0
2014-03-05,23.743,23.753,23.705,23.733,10077,0
2014-03-06,23.649,23.696,23.64,23.687,10885,0
2014-03-07,23.678,23.725,23.659,23.725,5035,0
2014-03-10,23.733,23.733,23.659,23.733,8049,0
2014-03-11,23.669,23.762,23.622,23.705,8089,0
2014-03-12,23.659,23.846,23.659,23.826,15108,0
2014-03-13,23.864,23.892,23.753,23.892,13947,0
2014-03-14,23.911,23.939,23.799,23.846,6233,0
2014-03-17,23.92,23.93,23.846,23.846,2730,0
2014-03-18,23.92,24.153,23.892,24.088,26473,0
2014-03-19,24.08,24.08,23.911,23.911,5000,0
2014-03-20,24.041,24.041,23.846,23.986,28330,0
2014-03-21,23.986,24.051,23.939,24.014,16601,0
2014-03-24,24.051,24.07,23.799,23.939,24774,0
2014-03-25,23.93,23.976,23.874,23.892,12102,0
2014-03-26,23.911,23.967,23.892,23.949,12750,0
2014-03-27,24.022,24.08,23.984,24.032,14948,0
2014-03-28,24.022,24.06,24.013,24.013,5117,0
2014-03-31,24.07,24.175,24.051,24.165,21728,0
2014-04-01,24.165,24.222,24.06,24.222,11345,0
2014-04-02,24.261,24.261,24.175,24.222,11876,0
2014-04-03,24.261,24.261,24.213,24.261,18994,0
2014-04-04,24.261,24.261,24.194,24.251,18119,0
2014-04-07,24.308,24.509,24.232,24.337,36643,0
2014-04-08,24.365,24.365,24.271,24.271,12581,0
2014-04-09,24.337,24.337,24.251,24.271,15346,0
2014-04-10,24.299,24.299,24.222,24.222,35980,0
2014-04-11,24.271,24.308,24.213,24.213,32679,0
2014-04-14,24.232,24.318,24.222,24.251,8003,0
2014-04-15,24.308,24.356,24.271,24.289,81937,0
2014-04-16,24.365,24.509,24.318,24.442,82426,0
2014-04-17,24.442,24.604,24.365,24.604,41975,0
2014-04-21,24.442,24.747,24.442,24.509,27518,0
2014-04-22,24.604,24.604,24.489,24.595,6988,0
2014-04-23,24.69,24.69,24.499,24.518,7287,0
2014-04-24,24.546,24.737,24.423,24.604,37878,0
2014-04-25,24.652,24.737,24.566,24.67,65275,0
2014-04-28,24.794,24.794,24.509,24.633,30308,0
2014-04-29,24.699,24.719,24.537,24.537,18210,0
2014-04-30,24.585,24.737,24.576,24.652,32342,0
2014-05-01,24.737,24.957,24.68,24.871,51964,0
2014-05-02,24.918,25.024,24.843,24.9,162914,0
2014-05-05,24.938,25.033,24.9,25.024,7195,0
2014-05-06,24.938,24.957,24.652,24.652,74788,0
2014-05-07,24.699,24.843,24.67,24.814,33972,0
2014-05-08,24.814,24.89,24.814,24.871,6884,0
2014-05-09,24.871,24.957,24.852,24.957,9051,0
2014-05-12,24.985,24.985,24.814,24.852,15171,0
2014-05-13,24.843,24.88,24.794,24.871,15429,0
2014-05-14,24.89,24.938,24.833,24.871,13686,0
2014-05-15,24.804,24.909,24.804,24.89,6735,0
2014-05-16,24.89,24.985,24.814,24.985,15021,0
2014-05-19,24.985,24.985,24.852,24.976,18144,0
2014-05-20,24.976,25.033,24.918,24.976,17121,0
2014-05-21,24.976,25.014,24.976,24.976,4485,0
2014-05-22,25.014,25.033,24.947,24.957,9707,0
2014-05-23,24.88,24.947,24.794,24.823,14931,0
2014-05-27,24.957,24.976,24.786,24.9,9184,0
2014-05-28,24.843,24.947,24.766,24.871,17584,0
2014-05-29,24.947,25.061,24.89,25.043,21457,0
2014-05-30,25.052,25.061,24.976,25.043,7448,0
2014-06-02,25.061,25.061,24.918,24.928,14018,0
2014-06-03,24.985,25.014,24.794,24.804,48557,0
2014-06-04,24.786,24.833,24.452,24.719,30201,0
2014-06-05,24.737,24.823,24.737,24.823,13854,0
2014-06-06,24.843,24.918,24.794,24.833,15545,0
2014-06-09,24.89,24.928,24.757,24.928,12981,0
2014-06-10,24.995,24.995,24.766,24.814,15100,0
2014-06-11,24.814,24.814,24.699,24.794,10754,0
2014-06-12,24.794,24.823,24.757,24.786,9798,0
2014-06-13,24.766,24.861,24.757,24.823,6019,0
2014-06-16,24.928,24.928,24.737,24.737,23998,0
2014-06-17,24.794,24.794,24.719,24.747,25491,0
2014-06-18,24.823,24.823,24.699,24.709,18211,0
2014-06-19,24.833,24.833,24.776,24.833,14308,0
2014-06-20,24.852,24.985,24.719,24.843,28502,0
2014-06-23,24.995,24.995,24.947,24.957,2645,0
2014-06-24,24.995,24.995,24.909,24.918,3371,0
2014-06-25,24.985,25.033,24.909,25.033,16282,0
2014-06-26,25.114,25.212,25.037,25.095,30612,0
2014-06-27,25.114,25.134,25.114,25.114,2283,0
2014-06-30,25.202,25.202,25.124,25.124,13300,0
2014-07-01,25.221,25.221,25.037,25.134,21956,0
2014-07-02,25.037,25.221,25.028,25.221,40045,0
2014-07-03,25.124,25.144,24.998,25.066,18770,0
2014-07-07,25.095,25.144,25.056,25.144,8310,0
2014-07-08,25.182,25.192,24.998,25.056,36357,0
2014-07-09,25.095,25.124,25.056,25.095,10213,0
2014-07-10,25.134,25.134,25.046,25.046,4892,0
2014-07-11,25.134,25.279,25.105,25.231,11028,0
2014-07-14,25.24,25.347,25.134,25.221,7445,0
2014-07-15,25.289,25.289,25.192,25.26,32566,0
2014-07-16,25.212,25.289,25.212,25.25,31837,0
2014-07-17,25.289,25.328,25.163,25.212,18786,0
2014-07-18,25.25,25.483,25.163,25.483,17682,0
2014-07-21,25.26,25.395,25.231,25.26,12097,0
2014-07-22,25.308,25.347,25.25,25.289,9009,0
2014-07-23,25.357,25.357,25.299,25.347,7284,0
2014-07-24,25.357,25.444,25.357,25.425,12073,0
2014-07-25,25.289,25.473,25.289,25.473,8762,0
2014-07-28,25.386,25.502,25.386,25.473,17306,0
2014-07-29,25.444,25.521,25.434,25.521,9746,0
2014-07-30,25.531,25.56,25.502,25.502,5211,0
2014-07-31,25.357,25.357,25.299,25.337,10854,0
2014-08-01,25.299,25.299,25.028,25.26,13695,0
2014-08-04,25.357,25.357,25.114,25.114,3740,0
2014-08-05,25.182,25.182,25.056,25.114,8991,0
2014-08-06,25.095,25.192,25.095,25.134,5833,0
2014-08-07,25.144,25.337,25.144,25.308,12102,0
2014-08-08,25.386,25.386,25.24,25.289,5639,0
2014-08-11,25.357,25.357,25.308,25.328,9509,0
2014-08-12,25.366,25.366,25.299,25.318,3427,0
2014-08-13,25.366,25.366,25.289,25.357,8904,0
2014-08-14,25.318,25.366,25.24,25.366,7528,0
2014-08-15,25.473,25.531,25.337,25.425,8242,0
2014-08-18,25.483,25.619,25.425,25.541,8617,0
2014-08-19,25.667,25.667,25.579,25.579,10877,0
2014-08-20,25.579,25.851,25.521,25.735,7470,0
2014-08-21,25.909,25.909,25.677,25.677,3942,0
2014-08-22,25.56,25.957,25.56,25.957,5655,0
2014-08-25,25.947,26.229,25.909,26.064,12664,0
2014-08-26,26.064,26.151,25.967,26.151,5893,0
2014-08-27,26.199,26.199,26.064,26.083,2721,0
2014-08-28,25.773,26.229,25.773,26.141,11810,0
2014-08-29,25.997,26.171,25.977,26.161,3500,0
2014-09-02,26.103,26.103,25.831,25.957,4157,0
2014-09-03,26.064,26.064,25.783,25.783,10273,0
2014-09-04,25.841,25.919,25.425,25.637,7145,0
2014-09-05,25.803,25.803,25.647,25.735,2078,0
2014-09-08,25.725,25.725,25.357,25.463,9088,0
2014-09-09,25.483,25.483,25.212,25.444,3760,0
2014-09-10,25.395,25.405,25.008,25.046,13355,0
2014-09-11,25.173,25.173,24.93,25.086,25413,0
2014-09-12,25.018,25.037,24.93,25.037,6022,0
2014-09-15,25.008,25.095,25.008,25.076,4766,0
2014-09-16,25.066,25.25,24.96,25.25,12508,0
2014-09-17,25.25,25.318,25.066,25.308,13741,0
2014-09-18,25.289,25.512,25.24,25.493,16212,0
2014-09-19,25.609,25.609,25.434,25.531,697,0
2014-09-22,25.444,25.821,25.434,25.454,10701,0
2014-09-23,25.434,25.589,25.231,25.27,4026,0
2014-09-24,25.395,25.531,25.25,25.25,3421,0
2014-09-25,25.463,25.463,25.114,25.124,11438,0
2014-09-26,25.128,25.384,25.089,25.128,19098,0
2014-09-29,25.128,25.335,25.128,25.217,9665,0
2014-09-30,25.177,25.345,25.148,25.335,8821,0
2014-10-01,25.276,25.394,25.276,25.365,2624,0
2014-10-02,25.355,25.453,25.335,25.453,7333,0
2014-10-03,25.453,25.502,25.374,25.463,8608,0
2014-10-06,25.453,25.453,25.453,25.453,1723,0
2014-10-07,25.355,25.473,25.355,25.473,3175,0
2014-10-08,25.473,25.67,25.453,25.67,3787,0
2014-10-09,25.601,25.896,25.601,25.896,1832,0
2014-10-10,25.601,25.867,25.601,25.867,759,0
2014-10-13,25.709,25.945,25.709,25.896,6836,0
2014-10-14,25.778,25.847,25.68,25.798,3492,0
2014-10-15,25.896,25.896,25.552,25.67,14759,0
2014-10-16,25.699,25.896,25.601,25.896,6740,0
2014-10-17,25.768,25.896,25.768,25.896,5284,0
2014-10-20,25.916,25.985,25.847,25.985,7366,0
2014-10-21,25.955,26.014,25.817,25.945,6627,0
2014-10-22,26.083,26.083,25.886,25.886,3966,0
2014-10-23,26.014,26.014,25.729,25.729,2697,0
2014-10-24,25.975,26.014,25.896,26.014,6265,0
2014-10-27,26.024,26.064,25.995,26.005,3375,0
2014-10-28,26.014,26.064,25.975,25.975,5273,0
2014-10-29,25.975,25.995,25.719,25.729,6065,0
2014-10-30,25.945,25.985,25.827,25.896,6827,0
2014-10-31,26.034,26.034,25.867,25.955,2259,0
2014-11-03,26.005,26.192,25.995,26.113,3421,0
2014-11-04,26.192,26.379,26.044,26.182,5373,0
2014-11-05,26.182,26.182,26.103,26.162,3176,0
2014-11-06,26.005,26.27,26.005,26.261,2594,0
2014-11-07,26.251,26.467,26.251,26.261,5722,0
2014-11-10,26.389,26.389,26.359,26.379,2953,0
2014-11-11,26.379,26.379,26.379,26.379,775,0
2014-11-12,26.517,26.517,26.467,26.467,1235,0
2014-11-13,26.369,26.408,26.29,26.398,6129,0
2014-11-14,26.428,26.428,26.32,26.32,5224,0
2014-11-17,26.133,26.32,26.133,26.29,4886,0
2014-11-18,26.339,26.339,26.152,26.32,6041,0
2014-11-19,26.31,26.428,26.261,26.428,4126,0
2014-11-20,26.428,26.428,26.172,26.172,7048,0
2014-11-21,26.241,26.241,26.093,26.192,5280,0
2014-11-24,26.261,26.261,26.123,26.251,4788,0
2014-11-25,26.241,26.27,26.201,26.201,1946,0
2014-11-26,26.152,26.389,26.142,26.29,8212,0
2014-12-01,26.241,26.349,26.241,26.349,2692,0
2014-12-02,26.211,26.261,26.211,26.241,967,0
2014-12-03,26.172,26.497,26.024,26.064,3233,0
2014-12-04,26.005,26.005,25.699,25.758,12724,0
2014-12-05,25.798,26.005,25.749,26.005,8755,0
2014-12-08,26.172,26.172,25.896,25.926,5256,0
2014-12-09,25.827,26.054,25.827,26.014,8371,0
2014-12-10,25.827,26.054,25.827,26.034,14583,0
2014-12-11,26.093,26.192,26.083,26.133,8669,0
2014-12-12,26.142,26.339,26.113,26.339,9043,0
2014-12-15,26.359,26.379,26.27,26.31,2972,0
2014-12-16,26.241,26.31,26.201,26.241,4233,0
2014-12-17,26.349,26.379,26.241,26.379,4574,0
2014-12-18,26.438,26.448,26.379,26.379,3438,0
2014-12-19,26.408,26.526,26.389,26.526,5356,0
2014-12-22,26.585,26.585,26.408,26.576,7986,0
2014-12-23,26.507,26.585,26.457,26.526,3408,0
2014-12-24,26.526,26.526,26.389,26.467,1807,0
2014-12-26,26.497,26.635,26.359,26.556,5036,0
2014-12-29,27.15,27.15,26.26,26.65,14199,0
2014-12-30,26.64,26.82,26.64,26.79,4544,0
2014-12-31,26.81,26.9,26.71,26.81,5066,0
2015-01-02,27.01,27.06,26.66,26.82,11713,0
2015-01-05,26.85,26.85,26.8,26.81,1083,0
2015-01-06,26.83,26.86,26.71,26.84,1589,0
2015-01-07,26.85,27.1,26.84,26.99,6655,0
2015-01-08,26.95,26.95,26.78,26.81,5598,0
2015-01-09,26.91,26.92,26.8,26.83,4031,0
2015-01-12,26.89,26.89,26.63,26.65,9597,0
2015-01-13,26.62,26.72,26.62,26.63,6704,0
2015-01-14,26.72,26.76,26.65,26.65,7116,0
2015-01-15,26.76,26.78,26.65,26.66,11546,0
2015-01-16,26.66,26.91,26.65,26.7,96917,0
2015-01-20,26.84,26.84,26.44,26.55,18728,0
2015-01-21,26.57,26.6,26.45,26.49,12833,0
2015-01-22,26.46,26.52,26.45,26.47,17163,0
2015-01-23,26.49,26.67,26.49,26.63,19502,0
2015-01-26,26.73,26.73,26.57,26.59,78345,0
2015-01-27,26.62,26.7,26.6,26.7,29852,0
2015-01-28,26.73,26.91,26.66,26.68,67673,0
2015-01-29,26.78,26.94,26.67,26.74,442302,0
2015-01-30,26.86,27.16,26.86,26.98,8681,0
2015-02-02,27.07,27.27,27.03,27.2,22426,0
2015-02-03,27.12,27.43,27.12,27.26,21082,0
2015-02-04,27.2,27.25,27.01,27.1,8330,0
2015-02-05,27.01,27.08,26.81,26.9,11300,0
2015-02-06,26.95,27.05,26.88,26.88,11650,0
2015-02-09,26.95,27.02,26.7,26.95,20946,0
2015-02-10,26.95,27.1,26.82,26.94,7344,0
2015-02-11,27,27.04,26.9,26.99,13132,0
2015-02-12,27.09,27.17,27,27.1,15527,0
2015-02-13,27.1,27.2,27.1,27.12,11409,0
2015-02-17,27.13,27.17,26.89,26.94,14312,0
2015-02-18,26.96,27,26.64,26.75,24391,0
2015-02-19,26.73,26.97,26.72,26.93,23906,0
2015-02-20,26.94,26.95,26.76,26.76,11072,0
2015-02-23,26.89,26.95,26.84,26.88,112298,0
2015-02-24,26.93,27.02,26.87,27.02,5275,0
2015-02-25,27,27.07,26.95,27.05,10436,0
2015-02-26,27,27.04,26.91,26.91,9639,0
2015-02-27,26.91,27.06,26.91,27.06,14131,0
2015-03-02,27.1,27.18,27.09,27.15,1556,0
2015-03-03,27.18,27.19,27,27.09,15630,0
2015-03-04,27.036,27.17,27.036,27.09,12285,0
2015-03-05,27.15,27.24,27.05,27.11,24455,0
2015-03-06,26.99,27,26.81,26.95,5950,0
2015-03-09,26.96,27.01,26.805,26.92,22475,0
2015-03-10,26.78,27.01,26.78,27.01,5200,0
2015-03-11,27.03,27.05,26.92,26.95,23394,0
2015-03-12,27.04,27.12,26.95,27.1,10967,0
2015-03-13,27.12,27.16,27.01,27.16,8642,0
2015-03-16,27.09,27.16,26.95,27.11,6668,0
2015-03-17,27.153,27.219,27.11,27.19,5298,0
2015-03-18,27.16,27.29,27.1,27.29,5562,0
2015-03-19,27.32,27.39,27.22,27.33,7105,0
2015-03-20,27.242,27.33,27.22,27.31,19449,0
2015-03-23,27.35,27.38,27.27,27.37,9202,0
2015-03-24,27.3,27.45,27.27,27.351,24179,0
2015-03-25,27.49,27.49,27.28,27.31,36657,0
2015-03-26,27.31,27.4,27.31,27.4,3233,0
2015-03-27,27,27.13,26.94,27.09,31874,0
2015-03-30,27.1,27.18,27.01,27.18,9726,0
2015-03-31,27.18,27.24,27.13,27.13,7857,0
2015-04-01,27.24,27.24,27.05,27.13,10017,0
2015-04-02,27.15,27.18,27.08,27.08,4088,0
2015-04-06,27.12,27.12,27.06,27.06,17057,0
2015-04-07,27.18,27.18,27.06,27.12,17537,0
2015-04-08,27.113,27.139,27.07,27.083,2910,0
2015-04-09,27.18,27.18,27.074,27.1,6986,0
2015-04-10,27.12,27.12,27.08,27.11,7439,0
2015-04-13,27.17,27.2,27.05,27.05,14011,0
2015-04-14,27.15,27.15,27.1,27.1,2217,0
2015-04-15,27.14,27.15,26.85,27.119,11206,0
2015-04-16,27.06,27.15,27.06,27.1,11634,0
2015-04-17,27.06,27.06,27,27.04,16646,0
2015-04-20,27.04,27.06,26.9,27.02,20512,0
2015-04-21,26.92,27.02,26.92,26.95,10388,0
2015-04-22,26.985,27,26.95,27,11546,0
2015-04-23,27.03,27.03,26.97,27.02,15979,0
2015-04-24,27.01,27.06,26.92,26.96,17041,0
2015-04-27,27,27,26.91,26.92,7493,0
2015-04-28,26.911,26.97,26.9,26.945,2400,0
2015-04-29,26.92,26.92,26.79,26.88,4766,0
2015-04-30,26.94,26.94,26.84,26.86,18336,0
2015-05-01,26.92,26.92,26.79,26.813,5065,0
2015-05-04,26.802,26.94,26.79,26.88,2495,0
2015-05-05,26.88,26.88,26.79,26.8,4200,0
2015-05-06,26.79,26.79,26.26,26.49,23430,0
2015-05-07,26.48,26.66,26.35,26.459,10357,0
2015-05-08,26.52,26.75,26.5,26.67,7010,0
2015-05-11,26.65,26.69,26.42,26.5,4981,0
2015-05-12,26.5,26.57,26.442,26.57,2711,0
2015-05-13,26.68,26.76,26.54,26.72,8816,0
2015-05-14,26.78,27,26.71,26.92,13879,0
2015-05-15,27,27,26.86,26.86,1430,0
2015-05-18,26.92,26.92,26.75,26.76,12700,0
2015-05-19,26.74,26.84,26.65,26.84,4110,0
2015-05-20,26.78,26.83,26.73,26.83,6645,0
2015-05-21,26.84,26.94,26.665,26.86,133569,0
2015-05-22,26.62,26.889,26.62,26.87,6787,0
2015-05-26,26.889,26.9,26.791,26.845,8887,0
2015-05-27,26.86,26.89,26.77,26.837,17365,0
2015-05-28,26.8,26.87,26.8,26.85,7890,0
2015-05-29,26.84,26.87,26.81,26.848,4047,0
2015-06-01,26.78,26.85,26.78,26.81,4243,0
2015-06-02,26.81,26.83,26.66,26.81,12047,0
2015-06-03,26.78,26.8,26.76,26.783,10319,0
2015-06-04,26.822,26.85,26.808,26.84,6498,0
2015-06-05,26.825,26.834,26.683,26.75,6305,0
2015-06-08,26.779,26.78,26.67,26.72,8661,0
2015-06-09,26.61,26.66,26.506,26.61,2700,0
2015-06-10,26.61,26.63,26.511,26.63,2264,0
2015-06-11,26.6,26.61,26.52,26.59,7750,0
2015-06-12,26.554,26.61,26.53,26.53,6875,0
2015-06-15,26.573,26.61,26.51,26.53,9000,0
2015-06-16,26.58,26.61,26.53,26.6,5100,0
2015-06-17,26.616,26.62,26.56,26.593,10801,0
2015-06-18,26.61,26.61,26.47,26.49,4983,0
2015-06-19,26.6,26.6,26.51,26.55,11013,0
2015-06-22,26.6,26.6,26.5,26.5,6435,0
2015-06-23,26.5,26.63,26.27,26.51,16055,0
2015-06-24,26.43,26.66,26.43,26.64,10419,0
2015-06-25,26.6,26.68,26.57,26.65,12510,0
2015-06-26,26.4,26.4,26.298,26.34,10026,0
2015-06-29,25.85,26.219,25.82,26.21,12361,0
2015-06-30,26.233,26.25,26.07,26.07,6050,0
2015-07-01,26.17,26.25,26.17,26.25,7223,0
2015-07-02,26.3,26.32,26.219,26.32,9394,0
2015-07-06,26.37,26.37,26.238,26.28,13578,0
2015-07-07,26.26,26.303,26.19,26.267,8450,0
2015-07-08,26.33,26.33,26.15,26.27,6619,0
2015-07-09,26.3,26.3,26.26,26.28,3864,0
2015-07-10,26.3,26.3,26.24,26.25,21253,0
2015-07-13,26.31,26.31,26.25,26.27,12854,0
2015-07-14,26.37,26.37,26.3,26.35,5725,0
2015-07-15,26.35,26.35,26.27,26.3,12898,0
2015-07-16,26.31,26.47,26.3,26.47,24914,0
2015-07-17,26.52,26.55,26.44,26.49,11407,0
2015-07-20,26.46,26.54,26.46,26.505,3400,0
2015-07-21,26.52,26.7,26.52,26.66,9326,0
2015-07-22,26.667,26.667,26.47,26.54,14193,0
2015-07-23,26.41,26.52,26.41,26.44,8838,0
2015-07-24,26.38,26.51,26.38,26.494,13834,0
2015-07-27,26.41,26.54,26.41,26.5,2900,0
2015-07-28,26.5,26.55,26.46,26.549,3072,0
2015-07-29,26.56,26.56,26.498,26.498,3650,0
2015-07-30,26.55,26.55,26.41,26.45,13514,0
2015-07-31,26.48,26.52,26.45,26.49,10950,0
2015-08-03,26.476,26.55,26.472,26.55,8483,0
2015-08-04,26.54,26.57,26.46,26.47,12284,0
2015-08-05,26.5,26.55,26.49,26.55,7512,0
2015-08-06,26.485,26.588,26.47,26.549,12230,0
2015-08-07,26.47,26.54,26.47,26.52,8500,0
2015-08-10,26.54,26.62,26.458,26.62,18927,0
2015-08-11,26.66,26.7,26.57,26.69,9457,0
2015-08-12,26.646,26.74,26.55,26.74,7951,0
2015-08-13,26.74,26.74,26.679,26.72,8750,0
2015-08-14,26.72,26.89,26.66,26.77,14780,0
2015-08-17,26.71,26.805,26.71,26.77,2533,0
2015-08-18,26.75,26.77,26.65,26.65,58458,0
2015-08-19,26.71,26.719,26.551,26.719,6909,0
2015-08-20,26.58,26.69,26.58,26.656,6506,0
2015-08-21,26.648,26.648,26.48,26.6,9640,0
2015-08-24,25.08,26.48,25.08,26.24,12844,0
2015-08-25,26.26,26.38,26.179,26.26,9332,0
2015-08-26,26.35,26.352,26.16,26.33,7800,0
2015-08-27,26.33,26.4,26.33,26.38,6036,0
2015-08-28,26.32,26.42,26.32,26.36,4464,0
2015-08-31,26.42,26.54,26.409,26.49,19575,0
2015-09-01,26.45,26.46,26.37,26.46,6221,0
2015-09-02,26.48,26.64,26.4,26.59,26293,0
2015-09-03,26.61,26.64,26.44,26.5,14972,0
2015-09-04,26.53,26.6,26.44,26.48,15426,0
2015-09-08,26.59,26.62,26.52,26.62,8380,0
2015-09-09,26.61,26.64,26.46,26.56,18149,0
2015-09-10,26.55,26.57,26.504,26.55,8876,0
2015-09-11,26.61,26.61,26.46,26.59,7992,0
2015-09-14,26.59,26.59,26.581,26.59,1860,0
2015-09-15,26.53,26.64,26.5,26.58,5410,0
2015-09-16,26.53,26.6,26.53,26.6,9745,0
2015-09-17,26.62,26.67,26.58,26.65,13736,0
2015-09-18,26.563,26.75,26.563,26.74,5470,0
2015-09-21,26.75,26.79,26.718,26.77,2526,0
2015-09-22,26.79,26.95,26.77,26.95,17052,0
2015-09-23,26.85,26.99,26.85,26.98,5664,0
2015-09-24,26.81,27,26.81,26.98,5910,0
2015-09-25,27.03,27.14,26.94,27.11,9852,0
2015-09-28,26.7,26.73,26.51,26.63,10240,0
2015-09-29,26.56,26.667,26.55,26.55,7352,0
2015-09-30,26.676,26.7,26.55,26.7,8352,0
2015-10-01,26.7,26.7,26.591,26.68,1250,0
2015-10-02,26.7,26.7,26.41,26.63,12370,0
2015-10-05,26.58,26.85,26.57,26.77,13131,0
2015-10-06,26.76,26.77,26.68,26.74,13511,0
2015-10-07,26.713,27.07,26.713,27.07,9150,0
2015-10-08,27.12,27.18,27.07,27.16,10592,0
2015-10-09,27.189,27.22,27.133,27.22,3712,0
2015-10-12,27.27,27.3,27.22,27.3,3340,0
2015-10-13,27.256,27.27,27.17,27.27,9502,0
2015-10-14,27.216,27.27,27.17,27.23,3406,0
2015-10-15,27.27,27.39,27.21,27.29,11502,0
2015-10-16,27.35,27.36,27.11,27.15,10214,0
2015-10-19,27.25,27.36,27.25,27.31,9190,0
2015-10-20,27.23,27.39,27.23,27.39,8144,0
2015-10-21,27.33,27.39,27.32,27.39,6030,0
2015-10-22,27.361,27.38,27.32,27.38,6251,0
2015-10-23,27.38,27.38,27.3,27.32,7884,0
2015-10-26,27.3,27.4,27.3,27.39,2654,0
2015-10-27,27.41,27.42,27.36,27.42,6018,0
2015-10-28,27.38,27.41,27.335,27.34,5826,0
2015-10-29,27.312,27.34,27.25,27.25,9333,0
2015-10-30,27.25,27.35,27.2,27.31,8042,0
2015-11-02,27.38,27.38,27.31,27.32,2992,0
2015-11-03,27.351,27.41,27.33,27.371,12915,0
2015-11-04,27.47,27.47,27.38,27.43,2916,0
2015-11-05,27.379,27.71,27.355,27.67,9743,0
2015-11-06,27.45,27.45,27.14,27.42,10867,0
2015-11-09,27.295,27.41,27.2,27.41,10061,0
2015-11-10,27.47,27.575,27.47,27.55,6858,0
2015-11-11,27.47,27.61,27.47,27.571,3200,0
2015-11-12,27.46,27.608,27.39,27.55,4524,0
2015-11-13,27.59,27.64,27.56,27.64,4900,0
2015-11-16,27.63,27.72,27.56,27.71,2585,0
2015-11-17,27.6,27.74,27.6,27.65,5806,0
2015-11-18,27.6,27.75,27.6,27.7,1370,0
2015-11-19,27.678,27.704,27.5,27.66,3969,0
2015-11-20,27.66,27.69,27.573,27.62,5572,0
2015-11-23,27.54,27.7,27.52,27.52,4239,0
2015-11-24,27.6,27.6,27.5,27.6,3500,0
2015-11-25,27.67,27.81,27.65,27.7,2391,0
2015-11-27,27.65,27.65,27.65,27.65,100,0
2015-11-30,27.65,27.78,27.65,27.701,4800,0
2015-12-01,27.65,27.74,27.65,27.74,2255,0
2015-12-02,27.82,27.9,27.68,27.68,6144,0
2015-12-03,27.68,27.681,27.52,27.53,6690,0
2015-12-04,27.54,27.665,27.54,27.63,2518,0
2015-12-07,27.682,27.83,27.54,27.59,9237,0
2015-12-08,27.67,27.98,27.55,27.58,7793,0
2015-12-09,27.514,27.93,27.514,27.67,5244,0
2015-12-10,27.766,27.78,27.55,27.67,4374,0
2015-12-11,27.56,27.84,27.53,27.73,5728,0
2015-12-14,27.5,27.567,27.03,27.03,6337,0
2015-12-15,27,27.45,27,27.44,6305,0
2015-12-16,27.27,27.546,27.27,27.546,2306,0
2015-12-17,27.56,27.83,27.56,27.83,2883,0
2015-12-18,27.846,27.858,27.568,27.8,4939,0
2015-12-21,27.67,28.51,27.67,27.8,4632,0
2015-12-22,28.03,28.03,27.902,27.96,1353,0
2015-12-23,28.184,28.21,27.67,27.67,13577,0
2015-12-24,27.72,27.949,27.72,27.9,4273,0
2015-12-28,28.09,28.1,27.85,27.96,9243,0
2015-12-29,27.5,27.785,27.4,27.64,9407,0
2015-12-30,27.8272,27.9201,27.63,27.75,5852,0
2015-12-31,28.03,28.03,27.57,27.6801,10048,0
2016-01-04,27.59,27.9,27.21,27.9,3312,0
2016-01-05,27.89,27.9485,27.62,27.84,11851,0
2016-01-06,27.68,27.97,27.68,27.88,6389,0
2016-01-07,27.7,27.925,27.58,27.83,4064,0
2016-01-08,27.73,27.84,27.6,27.73,4959,0
2016-01-11,27.84,27.85,27.64,27.69,4834,0
2016-01-12,27.72,27.77,27.66,27.66,2775,0
2016-01-13,27.73,27.784,27.68,27.7,3086,0
2016-01-14,27.7799,27.7799,27.46,27.48,4549,0
2016-01-15,27.28,27.61,27.23,27.3,6388,0
2016-01-19,27.48,27.48,27.48,27.48,0,0
2016-01-20,27.18,27.305,26.75,26.85,7862,0
2016-01-21,26.9,27.25,26.9,27.01,6876,0
2016-01-22,27.24,27.47,27.24,27.36,7780,0
2016-01-25,27.19,27.41,27.05,27.24,11035,0
2016-01-26,27.223,27.295,27.02,27.02,2202,0
2016-01-27,27.02,27.25,27.02,27.18,4561,0
2016-01-28,27.08,27.2593,27.08,27.18,4983,0
2016-01-29,27.27,27.5,27.27,27.5,12114,0
2016-02-01,27.46,27.4899,27.28,27.36,9221,0
2016-02-02,27.3495,27.46,27.252,27.46,6556,0
2016-02-03,27.38,27.58,27.3,27.57,5958,0
2016-02-04,27.5099,27.52,27.391,27.46,4806,0
2016-02-05,27.4228,27.56,27.4228,27.5122,5461,0
2016-02-08,27.55,27.55,27.25,27.47,2254,0
2016-02-09,27.3538,27.37,26.91,27.15,10291,0
2016-02-10,27.38,27.38,27.06,27.1,3230,0
2016-02-11,27.03,27.1524,26.29,26.32,31574,0
2016-02-12,26.65,27.06,26.56,26.88,26958,0
2016-02-16,27.1,27.38,26.9164,27.3673,8290,0
2016-02-17,27.3388,27.59,27.32,27.37,10683,0
2016-02-18,27.36,27.63,27.36,27.55,7741,0
2016-02-19,27.62,27.76,27.55,27.59,6269,0
2016-02-22,27.9,27.91,27.56,27.79,7872,0
2016-02-23,27.976,28.31,27.52,27.78,20262,0
2016-02-24,27.6501,27.779,27.6501,27.7,4153,0
2016-02-25,27.8699,27.908,27.71,27.71,2410,0
2016-02-26,27.7141,27.84,27.66,27.66,4286,0
2016-02-29,27.66,27.752,27.56,27.59,6143,0
2016-03-01,27.7626,27.83,27.65,27.65,3949,0
2016-03-02,27.7475,27.83,27.57,27.8,5317,0
2016-03-03,27.78,27.78,27.65,27.725,2099,0
2016-03-04,27.75,27.78,27.61,27.78,9377,0
2016-03-07,27.755,27.86,27.6507,27.67,4873,0
2016-03-08,27.71,27.7899,27.65,27.745,2214,0
2016-03-09,27.745,27.7977,27.7027,27.75,4805,0
2016-03-10,27.877,27.877,27.69,27.75,3825,0
2016-03-11,27.76,27.9,27.76,27.8699,6240,0
2016-03-14,27.81,27.9,27.66,27.7,7298,0
2016-03-15,27.66,27.726,27.47,27.631,15421,0
2016-03-16,27.65,27.65,27.3,27.39,13636,0
2016-03-17,27.56,27.56,27.4,27.5,8126,0
2016-03-18,27.41,27.66,27.41,27.53,3861,0
2016-03-21,27.46,27.79,27.45,27.59,17834,0
2016-03-22,27.79,27.82,27.62,27.65,5160,0
2016-03-23,27.72,27.72,27.62,27.6663,5081,0
2016-03-24,27.72,27.72,27.5301,27.7199,3819,0
2016-03-28,27.76,27.86,27.7,27.8599,5707,0
2016-03-29,27.49,27.49,27.43,27.49,7587,0
2016-03-30,27.49,27.57,27.43,27.57,8470,0
2016-03-31,27.66,27.71,27.5417,27.6799,2792,0
2016-04-01,27.66,27.66,27.37,27.37,3915,0
2016-04-04,27.52,27.52,27.2,27.37,3391,0
2016-04-05,27.43,27.43,27.26,27.3,5427,0
2016-04-06,27.43,27.43,27.3216,27.33,5419,0
2016-04-07,27.45,27.51,27,27.26,29276,0
2016-04-08,27.34,27.37,27.28,27.37,9554,0
2016-04-11,27.45,27.49,27.3519,27.38,5802,0
2016-04-12,27.47,27.51,27.39,27.51,7732,0
2016-04-13,27.51,27.59,27.4801,27.505,1693,0
2016-04-14,27.59,27.66,27.48,27.63,10921,0
2016-04-15,27.64,27.691,27.56,27.5601,5827,0
2016-04-18,27.68,27.68,27.56,27.668,5592,0
2016-04-19,27.67,27.8,27.666,27.78,2681,0
2016-04-20,27.78,27.78,27.61,27.62,6201,0
2016-04-21,27.73,27.73,27.62,27.73,10405,0
2016-04-22,27.73,27.73,27.63,27.63,3434,0
2016-04-25,27.72,27.72,27.5,27.52,16529,0
2016-04-26,27.62,27.68,27.52,27.59,8526,0
2016-04-27,27.68,27.68,27.5526,27.63,7062,0
2016-04-28,27.72,27.72,27.59,27.59,5022,0
2016-04-29,27.69,27.69,27.59,27.61,3345,0
2016-05-02,27.68,27.77,27.61,27.66,21993,0
2016-05-03,27.74,27.86,27.7,27.71,10705,0
2016-05-04,27.86,27.86,27.7016,27.8,3145,0
2016-05-05,27.86,27.88,27.8,27.8,8198,0
2016-05-06,27.87,27.87,27.7,27.76,4434,0
2016-05-09,27.81,27.86,27.76,27.86,7979,0
2016-05-10,27.86,27.91,27.8,27.91,5132,0
2016-05-11,27.9,28,27.85,27.96,10809,0
2016-05-12,28.06,28.1,27.8601,27.97,6344,0
2016-05-13,28.03,28.0399,27.91,27.99,5609,0
2016-05-16,28.04,28.092,27.9333,28.05,2624,0
2016-05-17,28.15,28.17,27.96,28,4717,0
2016-05-18,28.15,28.15,27.91,27.9301,6802,0
2016-05-19,28.04,28.06,27.82,27.935,10117,0
2016-05-20,27.95,27.97,27.8215,27.94,5590,0
2016-05-23,27.96,28.02,27.875,27.94,7515,0
2016-05-24,28.02,28.15,27.88,27.91,11513,0
2016-05-25,28.04,28.06,27.87,27.87,10137,0
2016-05-26,27.96,28.06,27.88,28.0099,17720,0
2016-05-27,28.05,28.1099,27.9001,28.1099,5383,0
2016-05-31,28.11,28.11,27.99,28.1,3912,0
2016-06-01,28.1,28.15,28,28.01,12880,0
2016-06-02,28.12,28.14,28.01,28.12,9869,0
2016-06-03,28.17,28.35,28.0899,28.35,3194,0
2016-06-06,28.23,28.69,28.23,28.54,6987,0
2016-06-07,28.53,28.53,28.25,28.331,9141,0
2016-06-08,28.42,28.42,28.2501,28.2501,2853,0
2016-06-09,28.4,28.4,28.24,28.3222,6485,0
2016-06-10,28.35,28.459,28.19,28.19,6523,0
2016-06-13,28.33,28.34,28.15,28.15,5840,0
2016-06-14,28.24,28.27,27.92,27.95,4389,0
2016-06-15,28.1,28.11,27.85,27.9,9075,0
2016-06-16,28.07,28.07,27.9,27.9715,5714,0
2016-06-17,28.03,28.1199,27.9,28.1099,7381,0
2016-06-20,28.18,28.38,28.1259,28.25,7824,0
2016-06-21,28.35,28.361,28.2814,28.33,8268,0
2016-06-22,28.3,28.3701,28.2,28.35,7785,0
2016-06-23,28.36,28.4399,28.27,28.43,2016,0
2016-06-24,28.28,28.36,28.28,28.36,3659,0
2016-06-27,28.36,28.44,28.25,28.44,3627,0
2016-06-28,28.07,28.115,28.01,28.11,13256,0
2016-06-29,28.09,28.35,28.09,28.312,4342,0
2016-06-30,28.34,28.475,28.34,28.385,1478,0
2016-07-01,28.45,28.52,28.295,28.405,5088,0
2016-07-05,28.52,28.52,28.35,28.37,8444,0
2016-07-06,28.44,28.44,28.06,28.23,10974,0
2016-07-07,28.23,28.23,28.1,28.185,3708,0
2016-07-08,28.26,28.34,28.2004,28.3,9497,0
2016-07-11,28.39,28.39,28.18,28.26,8543,0
2016-07-12,28.26,28.26,28.13,28.1301,2764,0
2016-07-13,28.22,28.37,28.18,28.37,14798,0
2016-07-14,28.22,28.31,28.19,28.2,6001,0
2016-07-15,28.27,28.36,28.2,28.35,13399,0
2016-07-18,28.37,28.5,28.22,28.39,16897,0
2016-07-19,28.3,28.46,28.3,28.4,5809,0
2016-07-20,28.47,28.47,28.34,28.34,10689,0
2016-07-21,28.39,28.4,28.3245,28.39,6344,0
2016-07-22,28.39,28.39,28.31,28.31,6286,0
2016-07-25,28.36,28.4,28.32,28.4,8239,0
2016-07-26,28.39,28.47,28.25,28.27,17080,0
2016-07-27,28.37,28.415,28.28,28.41,7969,0
2016-07-28,28.41,28.41,28.28,28.41,8376,0
2016-07-29,28.38,28.54,28.38,28.522,7803,0
2016-08-01,28.5,28.5,28.4232,28.48,3654,0
2016-08-02,28.48,28.57,28.33,28.47,3587,0
2016-08-03,28.48,28.48,28.3466,28.4251,2448,0
2016-08-04,28.36,28.47,28.34,28.34,6867,0
2016-08-05,28.35,28.44,28.3348,28.41,3211,0
2016-08-08,28.44,28.5152,28.36,28.36,4452,0
2016-08-09,28.51,28.55,28.4097,28.5499,5079,0
2016-08-10,28.55,28.67,28.4301,28.518,3494,0
2016-08-11,28.66,28.71,28.4725,28.66,11174,0
2016-08-12,28.5,28.56,28.25,28.4,23424,0
2016-08-15,28.47,28.47,28.32,28.4191,7464,0
2016-08-16,28.45,28.45,28.27,28.27,4948,0
2016-08-17,28.35,28.35,28.26,28.3,3737,0
2016-08-18,28.35,28.35,28.27,28.28,7158,0
2016-08-19,28.29,28.3151,28.28,28.28,2622,0
2016-08-22,28.3,28.31,27.91,27.91,33623,0
2016-08-23,28.04,28.04,27.93,27.97,8001,0
2016-08-24,28.03,28.07,27.91,28,12093,0
2016-08-25,28.02,28.02,27.92,27.96,4836,0
2016-08-26,28,28,27.94,27.94,2377,0
2016-08-29,28,28.0198,27.93,28.011,9355,0
2016-08-30,28.04,28.109,28,28.1,2608,0
2016-08-31,28.1,28.1,28.01,28.04,6635,0
2016-09-01,28.07,28.07,28,28.06,5792,0
2016-09-02,28.06,28.1,27.93,27.97,12184,0
2016-09-06,28.07,28.09,27.94,28.0456,8096,0
2016-09-07,28.09,28.09,28.06,28.06,1529,0
2016-09-08,27.99,28.16,27.99,28.16,4084,0
2016-09-09,28.02,28.0888,27.7,27.87,7881,0
2016-09-12,27.96,27.96,27.63,27.75,3751,0
2016-09-13,27.84,27.84,27.61,27.7,7667,0
2016-09-14,27.71,27.71,27.61,27.61,1485,0
2016-09-15,27.74,27.74,27.61,27.71,2875,0
2016-09-16,27.78,27.78,27.4301,27.53,3419,0
2016-09-19,27.63,27.63,27.49,27.49,1364,0
2016-09-20,27.601,27.7,27.59,27.7,9529,0
2016-09-21,27.7,27.72,27.61,27.673,7044,0
2016-09-22,27.87,27.99,27.83,27.95,3650,0
2016-09-23,27.94,27.95,27.88,27.93,3967,0
2016-09-26,27.94,27.95,27.76,27.8,7131,0
2016-09-27,27.87,27.95,27.82,27.95,6266,0
2016-09-28,27.54,27.68,27.45,27.4501,3624,0
2016-09-29,27.67,27.67,27.3,27.3,2688,0
2016-09-30,27.27,27.45,27.19,27.19,3632,0
2016-10-03,27.1,27.29,27.1,27.29,3991,0
2016-10-04,27.41,27.41,27.1601,27.2337,8650,0
2016-10-05,27.34,27.34,27.09,27.09,5098,0
2016-10-06,27.21,27.21,27.1,27.1,1712,0
2016-10-07,27.15,27.18,27.04,27.18,5861,0
2016-10-10,27.32,27.32,27.15,27.1686,1585,0
2016-10-11,27.27,27.27,27.06,27.11,4172,0
2016-10-12,27.15,27.15,26.8,26.93,10980,0
2016-10-13,26.93,26.96,26.9199,26.9299,2293,0
2016-10-14,27,27,26.77,26.98,8437,0
2016-10-17,26.94,26.9799,26.89,26.9775,4003,0
2016-10-18,27,27.371,27,27.1397,13702,0
2016-10-19,27.29,27.45,27.1923,27.33,5839,0
2016-10-20,27.43,27.43,27.19,27.25,2351,0
2016-10-21,27.35,27.3999,27.3379,27.3968,1270,0
2016-10-24,27.35,27.69,27.35,27.69,4029,0
2016-10-25,27.54,27.64,27.4411,27.64,3183,0
2016-10-26,27.64,27.64,27.4541,27.47,3762,0
2016-10-27,27.59,27.59,27.3557,27.54,3283,0
2016-10-28,27.54,27.54,27.0681,27.25,1744,0
2016-10-31,27.25,27.25,27.15,27.15,7253,0
2016-11-01,27.33,27.33,26.9201,27.0595,2971,0
2016-11-02,27.2,27.2,26.68,26.69,20740,0
2016-11-03,26.85,26.98,26.32,26.4,89076,0
2016-11-04,26.53,26.69,26.4976,26.55,8327,0
2016-11-07,26.72,26.94,26.7052,26.8299,10727,0
2016-11-08,26.82,26.82,26.67,26.78,4500,0
2016-11-09,26.52,26.66,26.26,26.6,13845,0
2016-11-10,26.6,26.6,26.04,26.1093,41113,0
2016-11-11,26.16,26.62,26.027,26.1983,13492,0
2016-11-14,26.06,26.2,25.54,25.6,17592,0
2016-11-15,25.81,26.76,25.81,26.41,13647,0
2016-11-16,26.41,26.55,26.0169,26.5,7385,0
2016-11-17,26.5,26.5,26.18,26.2799,2975,0
2016-11-18,26.39,26.39,26.087,26.21,7139,0
2016-11-21,26.33,26.55,26.2385,26.43,6004,0
2016-11-22,26.54,26.55,26.2638,26.5,5248,0
2016-11-23,26.47,26.5,26.08,26.275,38028,0
2016-11-25,26.3,26.43,26.21,26.2992,2976,0
2016-11-28,26.2331,26.39,26.1685,26.29,8163,0
2016-11-29,26.29,26.45,26.1801,26.3378,8136,0
2016-11-30,26.43,26.43,26.1498,26.19,6246,0
2016-12-01,26.21,26.21,26.05,26.08,5257,0
2016-12-02,26.08,26.31,26.03,26.13,15172,0
2016-12-05,26.13,26.29,26.0526,26.185,5783,0
2016-12-06,26.22,26.22,26.01,26.19,60842,0
2016-12-07,26.21,26.28,26.1208,26.27,5182,0
2016-12-08,26.26,26.26,26.105,26.1065,7761,0
2016-12-09,26.13,26.1944,26.05,26.0501,5517,0
2016-12-12,26.12,26.1299,26.0201,26.04,2229,0
2016-12-13,26.09,26.09,25.865,25.9631,3283,0
2016-12-14,26.09,26.09,25.79,25.9225,3195,0
2016-12-15,25.95,25.96,25.76,25.88,8819,0
2016-12-16,25.88,25.8802,25.8,25.8,7998,0
2016-12-19,25.96,26.03,25.96,25.96,8139,0
2016-12-20,25.96,26.05,25.926,25.95,6536,0
2016-12-21,25.96,26.15,25.934,26.15,11279,0
2016-12-22,26.05,26.23,26.05,26.2,6407,0
2016-12-23,26.24,26.31,26.12,26.12,6567,0
2016-12-27,26.15,26.2303,26.0648,26.1899,5057,0
2016-12-28,25.78,25.83,25.571,25.76,12553,0
2016-12-29,25.83,25.85,25.62,25.7936,39917,0
2016-12-30,25.78,25.92,25.78,25.87,56819,0
2017-01-03,25.85,26.04,25.85,26.02,16139,0
2017-01-04,26.05,26.15,25.98,25.99,15528,0
2017-01-05,25.99,26.08,25.74,26.08,14811,0
2017-01-06,26.05,26.18,26,26.155,10016,0
2017-01-09,26.23,26.44,26.1939,26.3,6115,0
2017-01-10,26.3,26.3805,26.25,26.3,12469,0
2017-01-11,26.3,26.44,26.1601,26.44,3456,0
2017-01-12,26.5,26.6193,26.2701,26.5194,9068,0
2017-01-13,26.69,26.69,26.501,26.55,5342,0
2017-01-17,26.69,26.69,26.55,26.606,8763,0
2017-01-18,26.69,26.69,26.55,26.55,9381,0
2017-01-19,26.61,26.61,26.15,26.29,14047,0
2017-01-20,26.29,26.39,26.17,26.21,9124,0
2017-01-23,26.4,26.4,26.15,26.211,5894,0
2017-01-24,26.38,26.45,26.2702,26.3,3319,0
2017-01-25,26.38,26.38,26.1,26.13,23149,0
2017-01-26,26.3,26.3042,26.22,26.3,2666,0
2017-01-27,26.39,26.4,26.31,26.4,8012,0
2017-01-30,26.4,26.6,26.3,26.39,7866,0
2017-01-31,26.45,26.6,26.43,26.56,14377,0
2017-02-01,26.6,26.65,26.5,26.533,7644,0
2017-02-02,26.64,26.79,26.61,26.79,3080,0
2017-02-03,26.86,27.01,26.82,26.94,3683,0
2017-02-06,27.01,27.01,26.74,26.98,3228,0
2017-02-07,26.85,27,26.82,26.82,4507,0
2017-02-08,26.96,27.04,26.76,26.9614,5909,0
2017-02-09,27.01,27.1199,26.82,26.82,8411,0
2017-02-10,27.06,27.06,26.79,26.9031,2229,0
2017-02-13,27,27,26.83,26.88,2527,0
2017-02-14,27.04,27.04,26.8,26.9444,4157,0
2017-02-15,26.99,27.0596,26.909,26.909,898,0
2017-02-16,26.9,27.03,26.82,26.9896,8631,0
2017-02-17,27.18,27.2,27.05,27.15,7012,0
2017-02-21,27.24,27.26,27.07,27.07,10021,0
2017-02-22,27.18,27.2,27.01,27.01,1433,0
2017-02-23,27.14,27.2384,27.05,27.16,2498,0
2017-02-24,27.26,27.32,27.09,27.1044,8547,0
2017-02-27,27.26,27.26,27.1,27.1207,4075,0
2017-02-28,27.28,27.28,27.1001,27.13,4747,0
2017-03-01,27.15,27.15,26.83,26.87,9144,0
2017-03-02,27.02,27.0232,26.9,26.93,3520,0
2017-03-03,26.93,26.93,26.76,26.86,1441,0
2017-03-06,26.91,27.0288,26.73,26.83,3532,0
2017-03-07,26.81,26.9,26.81,26.84,5109,0
2017-03-08,26.72,26.796,26.58,26.6789,5402,0
2017-03-09,26.79,26.79,26.3001,26.3001,6774,0
2017-03-10,26.37,26.71,26.34,26.5681,4298,0
2017-03-13,26.46,26.53,26.3,26.4331,59129,0
2017-03-14,26.47,26.47,26.3675,26.3675,2054,0
2017-03-15,26.35,26.5593,26.35,26.45,10249,0
2017-03-16,26.63,26.9085,26.53,26.9085,4891,0
2017-03-17,26.96,27.04,26.7001,27.0399,3490,0
2017-03-20,26.78,27.0199,26.78,26.7801,9249,0
2017-03-21,26.99,26.99,26.86,26.99,3421,0
2017-03-22,26.99,26.99,26.88,26.99,2520,0
2017-03-23,26.99,27.24,26.99,27.1706,2303,0
2017-03-24,27.26,27.29,27.15,27.15,1128,0
2017-03-27,27.26,27.27,27.1101,27.2314,1379,0
2017-03-28,27.28,27.4999,27.2544,27.376,6467,0
2017-03-29,27.13,27.13,27.0029,27.0029,2420,0
2017-03-30,27.09,27.09,26.96,27.0538,1290,0
2017-03-31,26.97,27.069,26.97,27.06,2343,0
2017-04-03,27.06,27.3483,27.06,27.1637,6095,0
2017-04-04,27.08,27.1979,27.0768,27.09,3387,0
2017-04-05,27.24,27.24,27.02,27.0366,7881,0
2017-04-06,27.08,27.3199,26.95,27.195,3874,0
2017-04-07,27.29,27.3699,27.1171,27.25,8003,0
2017-04-10,27.24,27.39,27.24,27.3019,2289,0
2017-04-11,27.38,27.38,27.14,27.2158,3334,0
2017-04-12,27.36,27.36,26.99,27.041,9473,0
2017-04-13,27.06,27.2973,27.03,27.04,19181,0
2017-04-17,27.13,27.37,27.09,27.3284,7292,0
2017-04-18,27.35,27.35,27.15,27.2591,5064,0
2017-04-19,27.31,27.31,27.11,27.17,13966,0
2017-04-20,27.11,27.2485,27.11,27.22,4569,0
2017-04-21,27.25,27.3515,27.13,27.3166,5892,0
2017-04-24,27.34,27.53,27.2,27.48,8404,0
2017-04-25,27.39,27.51,27.39,27.5,3841,0
2017-04-26,27.53,27.53,27.35,27.46,5915,0
2017-04-27,27.3601,27.64,27.3601,27.6,6835,0
2017-04-28,27.66,27.66,27.49,27.575,1955,0
2017-05-01,27.65,27.65,27.48,27.53,10723,0
2017-05-02,27.6,27.6,27.39,27.4584,1431,0
2017-05-03,27.56,27.62,27.4288,27.5164,6554,0
2017-05-04,27.6,27.6,27.5,27.5,583,0
2017-05-05,27.59,27.59,27.423,27.423,2076,0
2017-05-08,27.62,27.63,27.4096,27.41,4678,0
2017-05-09,27.51,27.56,27.3701,27.38,4396,0
2017-05-10,27.45,27.45,27.3314,27.3314,4074,0
2017-05-11,27.44,27.44,27.44,27.44,593,0
2017-05-12,27.31,27.331,27.22,27.22,5851,0
2017-05-15,27.2553,27.31,27.242,27.242,3143,0
2017-05-16,27.24,27.2929,27.2372,27.2372,2505,0
2017-05-17,27.22,27.223,27.18,27.18,3071,0
2017-05-18,27.3,27.4,27.1732,27.306,3542,0
2017-05-19,27.32,27.3423,27.3,27.34,2323,0
2017-05-22,27.3807,27.3807,27.36,27.36,1773,0
2017-05-23,27.45,27.45,27.23,27.2352,2529,0
2017-05-24,27.39,27.39,27.2525,27.2525,1692,0
2017-05-25,27.27,27.2973,27.23,27.25,4433,0
2017-05-26,27.2909,27.33,27.2014,27.24,5145,0
2017-05-30,27.23,27.3506,27.23,27.31,2428,0
2017-05-31,27.25,27.408,27.25,27.3768,3395,0
2017-06-01,27.32,27.3221,27.27,27.27,1825,0
2017-06-02,27.3519,27.3519,27.23,27.23,7303,0
2017-06-05,27.3009,27.3866,27.29,27.34,6090,0
2017-06-06,27.41,27.48,27.345,27.48,8109,0
2017-06-07,27.38,27.47,27.38,27.47,1983,0
2017-06-08,27.46,27.4786,27.34,27.4786,4106,0
2017-06-09,27.48,27.48,27.34,27.3674,2872,0
2017-06-12,27.32,27.44,27.32,27.44,4748,0
2017-06-13,27.44,27.47,27.44,27.47,2389,0
2017-06-14,27.41,27.53,27.41,27.53,2091,0
2017-06-15,27.47,27.53,27.47,27.5255,1909,0
2017-06-16,27.47,27.61,27.45,27.58,7809,0
2017-06-19,27.5,27.63,27.5,27.5223,2484,0
2017-06-20,27.53,27.59,27.53,27.5683,3078,0
2017-06-21,27.62,27.629,27.5797,27.614,3494,0
2017-06-22,27.5823,27.73,27.5571,27.73,1126,0
2017-06-23,27.62,27.724,27.62,27.67,1709,0
2017-06-26,27.73,27.73,27.51,27.53,6298,0
2017-06-27,27.71,27.71,27.5101,27.65,6798,0
2017-06-28,27.24,27.2499,27.11,27.215,11339,0
2017-06-29,27.09,27.1063,26.9501,27.025,3446,0
2017-06-30,27.0854,27.139,27,27.095,3292,0
2017-07-03,27.07,27.07,27.01,27.01,1574,0
2017-07-05,27.0544,27.09,27.0544,27.09,612,0
2017-07-06,27.1,27.12,27.06,27.12,3692,0
2017-07-07,27.13,27.2418,27.13,27.2418,4586,0
2017-07-10,27.1908,27.48,27.1908,27.47,5438,0
2017-07-11,27.31,27.45,27.31,27.3917,2761,0
2017-07-12,27.45,27.45,27.419,27.419,1013,0
2017-07-13,27.31,27.4,27.24,27.4,3443,0
2017-07-14,27.399,27.4,27.387,27.387,1008,0
2017-07-17,27.46,27.49,27.425,27.425,4022,0
2017-07-18,27.28,27.408,27.25,27.272,4665,0
2017-07-19,27.393,27.434,27.27,27.28,7770,0
2017-07-20,27.28,27.28,27.24,27.24,6980,0
2017-07-21,27.26,27.27,27.2142,27.2195,3378,0
2017-07-24,27.08,27.1763,27.08,27.16,7911,0
2017-07-25,27.07,27.14,27.05,27.14,11124,0
2017-07-26,27.07,27.15,27.041,27.15,5564,0
2017-07-27,27.0695,27.17,27.02,27.1699,5795,0
2017-07-28,27.0716,27.2,27.031,27.2,2912,0
2017-07-31,27.24,27.33,27.203,27.251,11292,0
2017-08-01,27.34,27.34,27.25,27.33,2031,0
2017-08-02,27.2919,27.41,27.26,27.26,7029,0
2017-08-03,27.26,27.3499,27.121,27.121,3082,0
2017-08-04,27.205,27.259,27.101,27.116,4300,0
2017-08-07,27.101,27.27,27.08,27.1,13419,0
2017-08-08,27.07,27.21,27.07,27.1183,3264,0
2017-08-09,27.07,27.136,27.0201,27.0201,3087,0
2017-08-10,27.02,27.02,26.81,26.81,3507,0
2017-08-11,26.822,26.8573,26.68,26.83,9965,0
2017-08-14,26.76,26.8789,26.76,26.8066,2112,0
2017-08-15,26.92,26.92,26.73,26.73,3107,0
2017-08-16,26.93,26.93,26.78,26.9262,2887,0
2017-08-17,26.9,26.9001,26.77,26.77,4141,0
2017-08-18,26.79,26.88,26.77,26.87,4006,0
2017-08-21,26.841,26.91,26.8,26.8966,8748,0
2017-08-22,26.84,26.9071,26.7819,26.8,3583,0
2017-08-23,26.82,26.94,26.82,26.9211,4810,0
2017-08-24,26.86,26.95,26.86,26.8888,2612,0
2017-08-25,26.86,26.93,26.86,26.8897,1241,0
2017-08-28,26.91,26.95,26.91,26.93,1200,0
2017-08-29,26.77,27.0516,26.741,26.78,8437,0
2017-08-30,26.8,26.93,26.8,26.92,5398,0
2017-08-31,26.91,27.05,26.8364,27.05,5452,0
2017-09-01,27,27,26.85,26.9,4168,0
2017-09-05,26.89,26.9045,26.85,26.8619,3466,0
2017-09-06,26.95,26.95,26.85,26.9252,2875,0
2017-09-07,26.86,26.9582,26.77,26.87,17102,0
2017-09-08,26.8,26.9,26.72,26.72,32745,0
2017-09-11,26.81,26.99,26.81,26.9,11708,0
2017-09-12,26.98,26.98,26.86,26.86,7752,0
2017-09-13,26.97,27,26.9163,27,5988,0
2017-09-14,26.9,26.9621,26.9,26.91,5907,0
2017-09-15,26.91,26.9896,26.91,26.9738,2325,0
2017-09-18,26.98,27.073,26.9217,27.0108,1901,0
2017-09-19,27.02,27.0361,26.9811,27.02,3070,0
2017-09-20,27.09,27.4387,27.031,27.0901,3356,0
2017-09-21,27.09,27.239,27.071,27.2,3578,0
2017-09-22,27.22,27.23,27.0853,27.23,5910,0
2017-09-25,27.24,27.25,27.1201,27.18,3679,0
2017-09-26,27.2,27.249,27.1088,27.2372,7955,0
2017-09-27,27.2,27.21,27.03,27.03,5581,0
2017-09-28,26.64,26.85,26.64,26.85,8628,0
2017-09-29,26.73,26.73,26.7,26.7,5408,0
2017-10-02,26.7,26.84,26.7,26.7,3891,0
2017-10-03,26.7,26.76,26.62,26.65,7364,0
2017-10-04,26.56,26.684,26.56,26.65,2898,0
2017-10-05,26.6,26.73,26.6,26.65,6714,0
2017-10-06,26.65,26.65,26.48,26.48,4167,0
2017-10-09,26.586,26.586,26.485,26.485,2546,0
2017-10-10,26.48,26.55,26.48,26.55,1291,0
2017-10-11,26.6166,26.63,26.603,26.62,2077,0
2017-10-12,26.5,26.56,26.5,26.54,1556,0
2017-10-13,26.44,26.64,26.44,26.64,2964,0
2017-10-16,26.7,26.7299,26.667,26.667,3847,0
2017-10-17,26.67,26.73,26.67,26.72,3476,0
2017-10-18,26.73,26.73,26.6301,26.6616,4747,0
2017-10-19,26.57,26.709,26.57,26.62,6244,0
2017-10-20,26.53,26.79,26.53,26.79,3261,0
2017-10-23,26.64,26.889,26.64,26.7374,1070,0
2017-10-24,26.84,26.84,26.65,26.7,4868,0
2017-10-25,26.61,26.85,26.61,26.75,7062,0
2017-10-26,26.65,26.758,26.65,26.7468,1041,0
2017-10-27,26.66,26.759,26.6,26.7561,9854,0
2017-10-30,26.6401,26.761,26.64,26.719,2520,0
2017-10-31,26.58,26.65,26.58,26.62,13153,0
2017-11-01,26.66,26.77,26.6182,26.6182,3566,0
2017-11-02,26.55,26.61,26.55,26.55,8318,0
2017-11-03,26.48,26.8818,26.48,26.5,10042,0
2017-11-06,26.55,26.6031,26.4973,26.57,5681,0
2017-11-07,26.47,26.57,26.46,26.501,3563,0
2017-11-08,26.4,26.54,26.4,26.4703,8548,0
2017-11-09,26.4,26.57,26.4,26.57,6607,0
2017-11-10,26.61,26.61,26.41,26.5025,3168,0
