Date,Open,High,Low,Close,Volume,OpenInt
2014-03-07,23.566,23.594,23.471,23.471,816189,0
2014-03-10,23.519,23.519,23.378,23.378,540275,0
2014-03-11,23.424,23.471,23.33,23.415,420070,0
2014-03-12,23.519,23.547,23.358,23.424,342263,0
2014-03-13,23.481,23.519,23.443,23.481,376125,0
2014-03-14,23.5,23.509,23.405,23.471,262035,0
2014-03-17,23.481,23.566,23.481,23.491,402071,0
2014-03-18,23.538,23.614,23.519,23.576,764208,0
2014-03-19,23.614,23.642,23.529,23.547,638613,0
2014-03-20,23.529,23.604,23.491,23.604,618988,0
2014-03-21,23.604,23.652,23.576,23.632,710869,0
2014-03-24,23.632,23.661,23.594,23.661,315361,0
2014-03-25,23.661,23.67,23.585,23.642,470050,0
2014-03-26,23.652,23.737,23.652,23.68,546471,0
2014-03-27,23.699,23.727,23.661,23.67,468446,0
2014-03-28,23.699,23.746,23.67,23.737,343440,0
2014-03-31,23.755,23.812,23.746,23.812,654482,0
2014-04-01,23.822,23.888,23.803,23.831,788721,0
2014-04-02,23.869,23.869,23.803,23.831,355633,0
2014-04-03,23.86,23.888,23.831,23.86,459184,0
2014-04-04,23.916,23.935,23.869,23.898,451663,0
2014-04-07,23.916,23.916,23.85,23.888,220830,0
2014-04-08,23.888,23.898,23.822,23.888,1039625,0
2014-04-09,23.898,23.974,23.85,23.964,1189283,0
2014-04-10,23.983,24.068,23.974,23.992,614750,0
2014-04-11,23.964,24.011,23.945,24.001,375578,0
2014-04-14,24.011,24.058,23.974,24.039,501072,0
2014-04-15,24.087,24.087,23.992,24.058,571146,0
2014-04-16,24.058,24.2,24.039,24.134,756256,0
2014-04-17,24.171,24.21,24.011,24.039,3142900,0
2014-04-21,24.021,24.039,23.954,23.983,355210,0
2014-04-22,23.974,24.2,23.954,24.106,1674989,0
2014-04-23,24.115,24.294,24.106,24.294,3979046,0
2014-04-24,24.22,24.39,24.21,24.37,2300403,0
2014-04-25,24.38,24.427,24.277,24.427,214173,0
2014-04-28,24.446,24.513,24.37,24.503,1570913,0
2014-04-29,24.531,24.531,24.418,24.493,340315,0
2014-04-30,24.56,24.56,24.4,24.427,461093,0
2014-05-01,24.437,24.654,24.427,24.598,139606,0
2014-05-02,24.484,24.654,24.475,24.616,76886,0
2014-05-05,24.598,24.616,24.513,24.541,124222,0
2014-05-06,24.523,24.654,24.437,24.569,365916,0
2014-05-07,24.569,24.616,24.56,24.569,70315,0
2014-05-08,24.56,24.636,24.55,24.589,81532,0
2014-05-09,24.598,24.598,24.523,24.531,55182,0
2014-05-12,24.523,24.55,24.475,24.493,64198,0
2014-05-13,24.513,24.739,24.484,24.692,185597,0
2014-05-14,24.702,24.777,24.56,24.616,350421,0
2014-05-15,24.608,24.749,24.608,24.654,99977,0
2014-05-16,24.636,24.702,24.626,24.692,119770,0
2014-05-19,24.721,24.721,24.608,24.654,238917,0
2014-05-20,24.731,24.769,24.654,24.739,131889,0
2014-05-21,24.787,24.797,24.654,24.654,143026,0
2014-05-22,24.654,24.731,24.646,24.654,148316,0
2014-05-23,24.702,24.702,24.56,24.579,103998,0
2014-05-27,24.646,24.654,24.569,24.608,111250,0
2014-05-28,24.626,24.759,24.616,24.759,269171,0
2014-05-29,24.759,25.023,24.673,24.986,208356,0
2014-05-30,24.986,25.005,24.825,24.882,128404,0
2014-06-02,24.844,24.92,24.806,24.863,160920,0
2014-06-03,24.863,24.863,24.683,24.739,217705,0
2014-06-04,24.712,24.712,24.456,24.673,286874,0
2014-06-05,24.513,24.749,24.513,24.683,75523,0
2014-06-06,24.749,24.787,24.683,24.702,36129,0
2014-06-09,24.777,24.825,24.626,24.815,161575,0
2014-06-10,24.739,24.863,24.654,24.749,208572,0
2014-06-11,24.777,24.777,24.589,24.692,172275,0
2014-06-12,24.721,24.777,24.673,24.769,112659,0
2014-06-13,24.769,24.769,24.683,24.692,30333,0
2014-06-16,24.731,24.731,24.636,24.646,299494,0
2014-06-17,24.664,24.692,24.589,24.673,111643,0
2014-06-18,24.692,24.712,24.626,24.702,106436,0
2014-06-19,24.646,24.749,24.646,24.702,76553,0
2014-06-20,24.731,24.739,24.654,24.673,50897,0
2014-06-23,24.739,24.825,24.721,24.797,68809,0
2014-06-24,24.797,24.892,24.749,24.844,122328,0
2014-06-25,24.844,24.977,24.844,24.929,103581,0
2014-06-26,25.014,25.217,24.994,25.053,275799,0
2014-06-27,25.081,25.111,25.043,25.111,41935,0
2014-06-30,25.091,25.169,25.072,25.13,66334,0
2014-07-01,25.12,25.139,25.043,25.111,63008,0
2014-07-02,25.13,25.13,24.946,25.12,137907,0
2014-07-03,25.13,25.13,24.839,25.033,150146,0
2014-07-07,25.023,25.091,24.946,25.043,146586,0
2014-07-08,25.043,25.12,25.033,25.043,153503,0
2014-07-09,25.091,25.111,25.033,25.081,227672,0
2014-07-10,25.091,25.091,25.043,25.081,24564,0
2014-07-11,25.043,25.188,25.043,25.169,59016,0
2014-07-14,25.169,25.323,25.072,25.13,264208,0
2014-07-15,25.169,25.188,25.111,25.159,101819,0
2014-07-16,25.188,25.217,25.139,25.149,47932,0
2014-07-17,25.207,25.217,25.043,25.043,102786,0
2014-07-18,25.053,25.159,24.994,24.994,358073,0
2014-07-21,25.101,25.12,25.053,25.091,190729,0
2014-07-22,25.101,25.227,25.053,25.207,229805,0
2014-07-23,25.217,25.217,25.169,25.188,48343,0
2014-07-24,25.188,25.237,25.139,25.207,191833,0
2014-07-25,25.256,25.256,25.198,25.256,60542,0
2014-07-28,25.256,25.333,25.237,25.285,44323,0
2014-07-29,25.285,25.323,25.188,25.323,54568,0
2014-07-30,25.323,25.363,25.246,25.285,104998,0
2014-07-31,25.101,25.227,25.043,25.111,88522,0
2014-08-01,25.179,25.198,24.888,25.014,87708,0
2014-08-04,25.014,25.091,24.897,25.023,1793338,0
2014-08-05,25.043,25.053,24.878,24.897,430135,0
2014-08-06,24.878,25.033,24.752,24.994,341666,0
2014-08-07,24.965,24.994,24.868,24.946,487384,0
2014-08-08,24.994,24.994,24.917,24.936,91462,0
2014-08-11,24.985,25.023,24.936,24.965,53335,0
2014-08-12,25.004,25.072,24.946,25.062,1619046,0
2014-08-13,25.081,25.12,25.043,25.12,595898,0
2014-08-14,25.12,25.217,25.12,25.217,53965,0
2014-08-15,25.237,25.256,25.101,25.227,48821,0
2014-08-18,25.265,25.305,25.188,25.188,86903,0
2014-08-19,25.285,25.305,25.169,25.198,87304,0
2014-08-20,25.256,25.285,25.198,25.285,44834,0
2014-08-21,25.285,25.333,25.198,25.323,208863,0
2014-08-22,25.333,25.372,25.285,25.323,203704,0
2014-08-25,25.401,25.449,25.363,25.411,167574,0
2014-08-26,25.353,25.401,25.295,25.333,74320,0
2014-08-27,25.363,25.411,25.305,25.411,44829,0
2014-08-28,25.411,25.411,25.314,25.343,215137,0
2014-08-29,25.381,25.381,25.295,25.381,41542,0
2014-09-02,25.323,25.363,24.965,25.111,117483,0
2014-09-03,25.111,25.179,24.985,25.13,90111,0
2014-09-04,25.179,25.188,24.994,25.033,134729,0
2014-09-05,25.072,25.111,25.004,25.091,107381,0
2014-09-08,25.101,25.169,25.043,25.12,100297,0
2014-09-09,25.043,25.12,25.004,25.023,73517,0
2014-09-10,25.014,25.091,24.868,25.014,70003,0
2014-09-11,25.023,25.033,24.936,24.955,37322,0
2014-09-12,24.917,24.975,24.82,24.927,164840,0
2014-09-15,24.936,25.043,24.927,24.985,295751,0
2014-09-16,24.936,24.985,24.839,24.965,109420,0
2014-09-17,24.975,25.111,24.946,25.081,235524,0
2014-09-18,25.023,25.207,25.023,25.13,56004,0
2014-09-19,25.139,25.188,25.111,25.111,48732,0
2014-09-22,25.13,25.159,24.994,25.101,82967,0
2014-09-23,25.033,25.12,25.023,25.091,52335,0
2014-09-24,25.043,25.091,25.004,25.081,222512,0
2014-09-25,25.081,25.111,24.975,25.111,107122,0
2014-09-26,25.065,25.105,25.055,25.085,43426,0
2014-09-29,25.105,25.115,25.016,25.115,40217,0
2014-09-30,25.115,25.223,25.105,25.203,57528,0
2014-10-01,25.203,25.243,25.134,25.203,47553,0
2014-10-02,25.203,25.282,25.183,25.282,26031,0
2014-10-03,25.282,25.351,25.282,25.331,76631,0
2014-10-06,25.341,25.41,25.331,25.4,135812,0
2014-10-07,25.351,25.42,25.302,25.42,46127,0
2014-10-08,25.42,25.439,25.302,25.439,97174,0
2014-10-09,25.449,25.498,25.371,25.498,57833,0
2014-10-10,25.489,25.518,25.43,25.449,57912,0
2014-10-13,25.449,25.528,25.439,25.498,29458,0
2014-10-14,25.489,25.528,25.43,25.518,61608,0
2014-10-15,25.43,25.498,25.055,25.449,2536507,0
2014-10-16,25.439,25.489,25.351,25.479,111005,0
2014-10-17,25.518,25.597,25.479,25.498,120679,0
2014-10-20,25.538,25.587,25.43,25.587,113839,0
2014-10-21,25.538,25.597,25.538,25.577,72804,0
2014-10-22,25.587,25.636,25.508,25.548,142453,0
2014-10-23,25.617,25.617,25.498,25.498,99953,0
2014-10-24,25.528,25.597,25.508,25.597,63439,0
2014-10-27,25.587,25.636,25.548,25.587,56623,0
2014-10-28,25.548,25.646,25.548,25.567,55267,0
2014-10-29,25.587,25.626,25.518,25.597,73853,0
2014-10-30,25.587,25.705,25.587,25.656,123381,0
2014-10-31,25.735,25.932,25.646,25.932,93094,0
2014-11-03,25.882,25.971,25.833,25.843,51219,0
2014-11-04,25.843,25.971,25.843,25.961,50011,0
2014-11-05,25.922,25.951,25.823,25.892,50761,0
2014-11-06,25.882,25.932,25.814,25.882,49474,0
2014-11-07,25.882,26.06,25.873,26.04,77908,0
2014-11-10,26.05,26.05,25.991,26.001,37230,0
2014-11-11,26.02,26.089,26.01,26.04,48385,0
2014-11-12,26.03,26.03,25.981,26.03,35084,0
2014-11-13,26.03,26.04,25.981,26.03,35028,0
2014-11-14,26.03,26.04,25.961,25.991,69896,0
2014-11-17,26.02,26.03,25.981,26.01,53571,0
2014-11-18,26.04,26.06,25.981,25.981,87492,0
2014-11-19,26.001,26.06,26.001,26.06,30147,0
2014-11-20,26.06,26.138,26.04,26.07,40658,0
2014-11-21,26.129,26.138,26.05,26.079,39655,0
2014-11-24,26.07,26.168,26.001,26.079,123366,0
2014-11-25,26.01,26.109,26.01,26.07,50159,0
2014-11-26,26.119,26.325,26.06,26.178,76065,0
2014-11-28,26.286,26.286,26.06,26.079,57174,0
2014-12-01,26.06,26.158,26.04,26.089,62069,0
2014-12-02,26.089,26.089,25.991,26.079,88259,0
2014-12-03,26.089,26.119,25.823,25.863,74300,0
2014-12-04,25.794,25.873,25.686,25.735,67917,0
2014-12-05,25.774,25.922,25.715,25.922,57363,0
2014-12-08,25.882,25.892,25.804,25.863,53676,0
2014-12-09,25.843,25.971,25.715,25.971,50943,0
2014-12-10,25.971,26.04,25.892,25.971,51771,0
2014-12-11,25.971,26.129,25.942,26.119,46654,0
2014-12-12,26.109,26.286,26.02,26.276,23714,0
2014-12-15,26.286,26.325,26.138,26.138,41923,0
2014-12-16,26.138,26.217,26.04,26.099,40920,0
2014-12-17,26.158,26.237,26.099,26.227,339217,0
2014-12-18,26.247,26.365,26.138,26.138,125131,0
2014-12-19,26.257,26.257,26.109,26.207,38670,0
2014-12-22,26.237,26.257,26.188,26.247,84974,0
2014-12-23,26.266,26.355,26.168,26.345,58548,0
2014-12-24,26.335,26.335,26.227,26.247,25914,0
2014-12-26,26.168,26.404,26.168,26.296,27961,0
2014-12-29,26.42,26.53,26.2,26.5,34479,0
2014-12-30,26.59,26.65,26.37,26.65,39427,0
2014-12-31,26.72,26.72,25.22,26.33,73218,0
2015-01-02,26.27,26.9,26.27,26.75,59058,0
2015-01-05,26.62,26.83,26.62,26.73,30166,0
2015-01-06,26.82,26.82,26.62,26.64,33875,0
2015-01-07,26.67,26.87,26.66,26.78,35167,0
2015-01-08,26.83,26.86,26.51,26.59,74643,0
2015-01-09,26.65,26.66,26.44,26.55,15452,0
2015-01-12,26.57,26.58,26.42,26.58,27303,0
2015-01-13,26.61,26.62,26.52,26.54,42056,0
2015-01-14,26.57,26.67,26.52,26.56,23772,0
2015-01-15,26.69,26.69,26.47,26.59,64120,0
2015-01-16,26.55,26.75,26.51,26.75,51246,0
2015-01-20,26.78,26.78,26.36,26.42,90122,0
2015-01-21,26.49,26.59,26.4,26.58,27374,0
2015-01-22,26.6,26.6,26.44,26.51,32302,0
2015-01-23,26.51,26.75,26.51,26.7,189180,0
2015-01-26,26.71,26.84,26.71,26.8,133949,0
2015-01-27,26.84,26.93,26.77,26.86,49077,0
2015-01-28,26.92,27.07,26.87,27,43734,0
2015-01-29,27,27.3,26.92,27.14,71983,0
2015-01-30,27.24,27.42,27.2,27.31,53268,0
2015-02-02,27.25,27.54,27.25,27.51,61527,0
2015-02-03,27.54,27.95,27.45,27.6,82178,0
2015-02-04,27.6,27.6,27.23,27.27,52398,0
2015-02-05,27.27,27.27,26.88,27.05,39063,0
2015-02-06,27,27.23,26.89,27.15,30190,0
2015-02-09,26.63,27.28,26.63,27.28,32698,0
2015-02-10,27.32,27.32,27.03,27.13,19034,0
2015-02-11,27.14,27.25,27,27.22,38198,0
2015-02-12,27.31,27.36,27.2,27.36,31201,0
2015-02-13,27.37,27.48,27.32,27.33,29887,0
2015-02-17,27.29,27.38,27.06,27.16,49722,0
2015-02-18,27.03,27.07,26.7,26.85,113587,0
2015-02-19,26.81,27.03,26.75,27,59641,0
2015-02-20,27.04,27.07,26.85,26.85,245360,0
2015-02-23,26.98,27.02,26.84,26.97,30947,0
2015-02-24,26.99,27.17,26.93,27.12,50337,0
2015-02-25,27.22,27.27,27.02,27.07,65288,0
2015-02-26,27.07,27.15,26.96,27.13,32283,0
2015-02-27,27.06,27.23,27.06,27.23,39137,0
2015-03-02,27.25,27.28,27.178,27.25,92683,0
2015-03-03,27.25,27.27,27.12,27.2,37450,0
2015-03-04,27.08,27.27,27.08,27.2,59615,0
2015-03-05,27.24,27.28,27.15,27.24,102321,0
2015-03-06,27.15,27.15,26.86,27,42726,0
2015-03-09,27.12,27.12,26.92,26.97,59589,0
2015-03-10,27.07,27.1,26.92,27.02,32579,0
2015-03-11,27.02,27.2,27.02,27.15,26131,0
2015-03-12,27.12,27.19,27.05,27.18,39174,0
2015-03-13,27.19,27.19,27.06,27.15,22717,0
2015-03-16,27.19,27.21,27.04,27.21,49602,0
2015-03-17,27.15,27.29,27.15,27.23,29623,0
2015-03-18,27.14,27.39,27.08,27.39,58159,0
2015-03-19,27.38,27.45,27.34,27.4,39436,0
2015-03-20,27.42,27.45,27.38,27.44,36020,0
2015-03-23,27.45,27.589,27.45,27.58,36854,0
2015-03-24,27.58,27.58,27.48,27.58,76025,0
2015-03-25,27.59,27.64,27.531,27.62,25863,0
2015-03-26,27.6,27.6,27.45,27.52,33713,0
2015-03-27,27.2,27.28,27.18,27.22,34801,0
2015-03-30,27.27,27.29,27.22,27.29,23532,0
2015-03-31,27.3,27.4,27.15,27.252,96115,0
2015-04-01,27.22,27.33,27.17,27.21,61746,0
2015-04-02,27.29,27.33,27.25,27.28,66349,0
2015-04-06,27.22,27.27,27.19,27.24,42658,0
2015-04-07,27.25,27.27,27.24,27.25,48405,0
2015-04-08,27.33,27.33,27.25,27.28,32531,0
2015-04-09,27.33,27.401,27.31,27.313,20228,0
2015-04-10,27.35,27.35,27.28,27.32,20873,0
2015-04-13,27.38,27.39,27.29,27.36,35813,0
2015-04-14,27.38,27.39,27.35,27.35,25576,0
2015-04-15,27.4,27.41,27.32,27.41,30912,0
2015-04-16,27.43,27.45,27.32,27.34,28696,0
2015-04-17,27.35,27.35,27.05,27.05,140527,0
2015-04-20,27.25,27.25,27.09,27.2,18194,0
2015-04-21,27.24,27.37,27.07,27.2,70097,0
2015-04-22,27.21,27.24,27.13,27.201,18819,0
2015-04-23,27.24,27.27,27.2,27.25,27793,0
2015-04-24,27.27,27.27,27.08,27.13,59008,0
2015-04-27,27.18,27.18,27.1,27.177,22774,0
2015-04-28,27.18,27.24,27.1,27.1,22630,0
2015-04-29,27.09,27.2,27.09,27.165,17581,0
2015-04-30,27.2,27.2,27.05,27.08,30044,0
2015-05-01,27.16,27.178,27.05,27.05,19770,0
2015-05-04,27.06,27.15,27.03,27.06,53830,0
2015-05-05,27.11,27.12,27.01,27.01,28599,0
2015-05-06,27.09,27.09,26.191,26.59,85565,0
2015-05-07,26.76,26.79,26.35,26.58,28148,0
2015-05-08,26.82,26.98,26.65,26.8,40304,0
2015-05-11,26.85,26.86,26.61,26.74,57511,0
2015-05-12,26.67,26.77,26.49,26.65,57079,0
2015-05-13,26.73,26.84,26.65,26.79,54607,0
2015-05-14,26.85,27.07,26.82,27.06,64888,0
2015-05-15,27.08,27.1,26.86,26.93,24180,0
2015-05-18,26.97,26.97,26.76,26.84,28378,0
2015-05-19,26.85,26.88,26.7,26.84,38795,0
2015-05-20,26.78,26.9,26.78,26.9,26790,0
2015-05-21,26.94,26.99,26.88,26.94,21215,0
2015-05-22,26.99,26.99,26.89,26.917,25384,0
2015-05-26,27.07,27.07,26.82,26.874,17707,0
2015-05-27,26.99,27.1,26.84,26.84,41196,0
2015-05-28,26.89,27.02,26.89,26.96,23040,0
2015-05-29,27.01,27.06,26.86,26.86,41955,0
2015-06-01,26.97,27.05,26.87,26.92,40418,0
2015-06-02,26.97,26.97,26.8,26.896,13438,0
2015-06-03,26.95,26.95,26.81,26.86,17212,0
2015-06-04,26.91,26.94,26.84,26.85,36598,0
2015-06-05,26.8,26.84,26.503,26.75,31899,0
2015-06-08,26.8,26.89,26.75,26.81,14696,0
2015-06-09,26.85,26.85,26.64,26.72,44929,0
2015-06-10,26.72,26.77,26.55,26.7,24497,0
2015-06-11,26.73,26.75,26.63,26.65,31788,0
2015-06-12,26.73,26.75,26.573,26.61,51077,0
2015-06-15,26.72,26.73,26.64,26.65,22723,0
2015-06-16,26.72,26.75,26.65,26.65,21789,0
2015-06-17,26.67,26.73,26.65,26.708,26727,0
2015-06-18,26.74,26.74,26.47,26.47,34669,0
2015-06-19,26.59,26.67,26.51,26.58,27579,0
2015-06-22,26.67,26.72,26.51,26.51,29615,0
2015-06-23,26.61,26.61,26.22,26.514,33427,0
2015-06-24,26.52,26.68,26.45,26.62,60397,0
2015-06-25,26.66,26.81,26.56,26.81,77223,0
2015-06-26,26.44,26.46,26.26,26.419,19602,0
2015-06-29,26.41,26.41,26.05,26.21,30691,0
2015-06-30,26.18,26.35,26.18,26.21,56495,0
2015-07-01,26.33,26.34,26.25,26.32,55538,0
2015-07-02,26.34,26.42,26.34,26.39,12724,0
2015-07-06,26.41,26.41,26.26,26.33,17461,0
2015-07-07,26.38,26.38,26.227,26.36,31879,0
2015-07-08,26.36,26.42,26.26,26.28,23410,0
2015-07-09,26.35,26.39,26.29,26.29,26740,0
2015-07-10,26.37,26.41,26.28,26.4,21111,0
2015-07-13,26.37,26.47,26.33,26.33,86232,0
2015-07-14,26.42,26.42,26.35,26.4,19391,0
2015-07-15,26.45,26.48,26.39,26.44,73907,0
2015-07-16,26.43,26.65,26.43,26.65,46397,0
2015-07-17,26.77,26.77,26.6,26.69,38605,0
2015-07-20,26.63,26.67,26.6,26.64,28858,0
2015-07-21,26.58,26.82,26.58,26.674,31468,0
2015-07-22,26.7,26.743,26.5,26.51,94702,0
2015-07-23,26.51,26.6,26.42,26.54,21811,0
2015-07-24,26.54,26.59,26.48,26.58,13845,0
2015-07-27,26.65,26.65,26.52,26.523,31706,0
2015-07-28,26.6,26.64,26.52,26.558,27870,0
2015-07-29,26.64,26.64,26.54,26.59,27024,0
2015-07-30,26.57,26.6,26.52,26.54,30749,0
2015-07-31,26.64,26.64,26.54,26.56,82462,0
2015-08-03,26.64,26.7,26.58,26.61,22677,0
2015-08-04,26.58,26.63,26.54,26.571,114961,0
2015-08-05,26.64,26.68,26.57,26.68,17819,0
2015-08-06,26.57,26.69,26.57,26.66,28992,0
2015-08-07,26.634,26.73,26.601,26.7,19413,0
2015-08-10,26.72,26.75,26.66,26.75,40729,0
2015-08-11,26.78,26.82,26.76,26.81,84615,0
2015-08-12,26.81,26.9,26.76,26.89,26364,0
2015-08-13,26.89,26.94,26.82,26.94,26378,0
2015-08-14,26.86,26.87,26.82,26.87,24196,0
2015-08-17,26.94,26.94,26.79,26.84,24088,0
2015-08-18,26.91,26.93,26.75,26.85,33307,0
2015-08-19,26.8,26.85,26.76,26.78,13202,0
2015-08-20,26.82,26.82,26.761,26.762,38544,0
2015-08-21,26.8,26.8,26.5,26.594,28752,0
2015-08-24,26.4,26.469,26.035,26.07,86785,0
2015-08-25,26.23,26.3,26.07,26.07,131661,0
2015-08-26,26.25,26.25,26.11,26.22,102215,0
2015-08-27,26.24,26.38,26.22,26.3,31638,0
2015-08-28,26.35,26.48,26.25,26.45,165678,0
2015-08-31,26.39,26.45,26.362,26.37,50062,0
2015-09-01,26.34,26.42,26.25,26.35,306120,0
2015-09-02,26.42,26.45,26.36,26.42,24836,0
2015-09-03,26.43,26.5,26.29,26.39,78750,0
2015-09-04,26.36,26.44,26.36,26.43,25047,0
2015-09-08,26.43,26.43,26.36,26.38,26179,0
2015-09-09,26.37,26.48,26.361,26.48,32924,0
2015-09-10,26.48,26.55,26.39,26.51,31534,0
2015-09-11,26.53,26.56,26.43,26.56,40357,0
2015-09-14,26.59,26.59,26.44,26.585,24631,0
2015-09-15,26.54,26.6,26.5,26.56,38812,0
2015-09-16,26.56,26.62,26.52,26.56,80108,0
2015-09-17,26.62,26.72,26.56,26.63,53143,0
2015-09-18,26.68,26.85,26.618,26.83,44308,0
2015-09-21,26.85,26.85,26.722,26.78,31388,0
2015-09-22,26.7,26.9,26.7,26.88,72430,0
2015-09-23,26.89,26.9,26.74,26.9,22665,0
2015-09-24,26.89,26.98,26.89,26.97,37852,0
2015-09-25,26.99,27.07,26.967,27.02,30505,0
2015-09-28,26.68,26.73,26.52,26.65,67549,0
2015-09-29,26.65,26.67,26.596,26.65,13500,0
2015-09-30,26.65,26.68,26.44,26.44,47107,0
2015-10-01,26.58,26.59,26.47,26.53,12344,0
2015-10-02,26.41,26.57,26.41,26.5,15784,0
2015-10-05,26.59,26.85,26.523,26.84,37386,0
2015-10-06,26.83,26.88,26.71,26.83,32738,0
2015-10-07,26.84,27,26.83,26.97,35402,0
2015-10-08,26.97,27.14,26.97,27.12,21181,0
2015-10-09,27.14,27.19,27.099,27.19,21339,0
2015-10-12,27.25,27.25,27.15,27.15,22002,0
2015-10-13,27.18,27.23,27.05,27.22,35839,0
2015-10-14,27.22,27.25,27.177,27.22,14805,0
2015-10-15,27.24,27.35,27.23,27.35,36903,0
2015-10-16,27.3,27.39,27.266,27.39,29305,0
2015-10-19,27.39,27.39,27.26,27.26,32029,0
2015-10-20,27.35,27.35,27.23,27.29,34013,0
2015-10-21,27.35,27.35,27.22,27.22,40283,0
2015-10-22,27.32,27.32,27.25,27.29,45590,0
2015-10-23,27.29,27.3,27.236,27.29,31733,0
2015-10-26,27.3,27.45,27.26,27.34,39016,0
2015-10-27,27.41,27.41,27.25,27.32,77807,0
2015-10-28,27.37,27.37,27.22,27.24,47010,0
2015-10-29,27.32,27.32,27.14,27.21,30394,0
2015-10-30,27.25,27.25,27.15,27.19,31022,0
2015-11-02,27.24,27.35,27.22,27.34,34963,0
2015-11-03,27.38,27.44,27.294,27.38,55437,0
2015-11-04,27.39,27.42,27.28,27.36,39051,0
2015-11-05,27.44,27.44,27.34,27.39,36965,0
2015-11-06,27.34,27.34,27.02,27.2,37464,0
2015-11-09,27.055,27.3,27.021,27.3,49896,0
2015-11-10,27.29,27.47,27.28,27.44,77728,0
2015-11-11,27.46,27.49,27.32,27.37,41694,0
2015-11-12,27.37,27.41,27.32,27.38,29747,0
2015-11-13,27.39,27.42,27.35,27.4,53516,0
2015-11-16,27.4,27.4,27.32,27.4,9037,0
2015-11-17,27.4,27.4,27.33,27.38,25919,0
2015-11-18,27.38,27.41,27.33,27.4,23442,0
2015-11-19,27.33,27.42,27.33,27.34,56542,0
2015-11-20,27.35,27.43,27.337,27.38,60645,0
2015-11-23,27.4,27.4,27.368,27.4,34003,0
2015-11-24,27.4,27.41,27.37,27.41,28732,0
2015-11-25,27.42,27.48,27.4,27.46,57494,0
2015-11-27,27.51,27.51,27.42,27.5,32196,0
2015-11-30,27.5,27.506,27.42,27.45,42893,0
2015-12-01,27.48,27.48,27.42,27.45,40885,0
2015-12-02,27.45,27.49,27.421,27.49,45131,0
2015-12-03,27.455,27.47,27.37,27.37,43520,0
2015-12-04,27.34,27.47,27.34,27.45,224017,0
2015-12-07,27.36,27.5,27.36,27.5,18807,0
2015-12-08,27.42,27.53,27.42,27.46,16457,0
2015-12-09,27.49,27.49,27.38,27.38,33572,0
2015-12-10,27.36,27.42,27.36,27.42,15604,0
2015-12-11,27.41,27.41,27.29,27.3,19075,0
2015-12-14,27.25,27.26,26.26,26.41,66848,0
2015-12-15,26.5,26.846,26.46,26.51,71578,0
2015-12-16,26.64,26.981,26.613,26.86,27804,0
2015-12-17,26.72,27.3,26.72,27.25,49918,0
2015-12-18,27.3,27.3,27.1,27.208,17652,0
2015-12-21,27.38,27.45,27.2,27.44,24985,0
2015-12-22,27.44,27.53,27.43,27.53,39293,0
2015-12-23,27.53,27.58,27.46,27.536,29995,0
2015-12-24,27.58,27.59,27.43,27.57,21327,0
2015-12-28,27.57,27.78,27.54,27.73,53153,0
2015-12-29,27.33,27.69,27.32,27.69,44416,0
2015-12-30,27.69,27.76,27.582,27.67,28287,0
2015-12-31,27.75,27.82,27.6601,27.75,11852,0
2016-01-04,27.55,27.8,27.2501,27.8,67533,0
2016-01-05,27.77,28,27.77,27.82,71030,0
2016-01-06,27.86,27.94,27.68,27.82,46916,0
2016-01-07,27.67,27.86,27.67,27.73,62569,0
2016-01-08,27.81,27.91,27.7108,27.89,37860,0
2016-01-11,27.9,27.9,27.63,27.85,31937,0
2016-01-12,27.77,27.88,27.77,27.85,35290,0
2016-01-13,27.8,27.88,27.66,27.68,38105,0
2016-01-14,27.77,27.77,27.54,27.5799,51579,0
2016-01-15,27.55,27.56,27.29,27.4,55605,0
2016-01-19,27.48,27.48,27.48,27.48,0,0
2016-01-20,27.53,27.53,26.7,27.23,62539,0
2016-01-21,27.22,27.39,27.05,27.2999,50124,0
2016-01-22,27.43,27.63,27.3,27.6,45620,0
2016-01-25,27.65,27.69,27.17,27.3199,60382,0
2016-01-26,27.2,27.3,27.17,27.24,31278,0
2016-01-27,27.15,27.41,27.13,27.35,44145,0
2016-01-28,27.29,27.4194,27.29,27.3,25880,0
2016-01-29,27.48,27.58,27.4296,27.47,59795,0
2016-02-01,27.62,27.62,27.33,27.34,68168,0
2016-02-02,27.43,27.44,27.3401,27.43,73025,0
2016-02-03,27.46,27.46,27.35,27.41,37056,0
2016-02-04,27.4,27.53,27.34,27.53,119270,0
2016-02-05,27.53,27.53,27.37,27.48,38428,0
2016-02-08,27.47,27.47,27.05,27.38,36811,0
2016-02-09,27.24,27.26,26.67,26.79,76888,0
2016-02-10,26.95,27.13,26.8514,27.05,31931,0
2016-02-11,26.77,26.77,25.91,25.92,121517,0
2016-02-12,26.41,26.8289,26.1878,26.62,89858,0
2016-02-16,26.75,27.159,26.75,27.11,25978,0
2016-02-17,27.33,27.42,27.08,27.4199,33093,0
2016-02-18,27.47,27.54,27.28,27.54,27940,0
2016-02-19,27.35,27.6,27.35,27.6,34379,0
2016-02-22,27.59,27.77,27.5332,27.67,25042,0
2016-02-23,27.67,27.67,27.48,27.5799,45975,0
2016-02-24,27.55,27.6,27.4101,27.59,25364,0
2016-02-25,27.66,27.6699,27.5,27.56,39526,0
2016-02-26,27.7,27.71,27.55,27.6,24722,0
2016-02-29,27.69,27.69,27.48,27.5,55308,0
2016-03-01,27.64,27.74,27.54,27.69,75231,0
2016-03-02,27.76,27.76,27.46,27.62,43260,0
2016-03-03,27.67,27.67,27.56,27.58,31835,0
2016-03-04,27.69,27.69,27.58,27.66,15448,0
2016-03-07,27.56,27.78,27.56,27.74,33751,0
2016-03-08,27.61,27.77,27.61,27.76,41332,0
2016-03-09,27.75,27.78,27.6501,27.73,27670,0
2016-03-10,27.72,27.82,27.66,27.71,38251,0
2016-03-11,27.82,27.9699,27.748,27.8868,43458,0
2016-03-14,27.78,27.9,27.73,27.84,25237,0
2016-03-15,27.86,27.86,27.41,27.46,127339,0
2016-03-16,27.52,27.52,27.27,27.395,51289,0
2016-03-17,27.47,27.56,27.395,27.51,35564,0
2016-03-18,27.56,27.67,27.5,27.66,29235,0
2016-03-21,27.7,27.7,27.62,27.7,24158,0
2016-03-22,27.7,27.7,27.4401,27.49,61411,0
2016-03-23,27.58,27.58,27.46,27.52,59210,0
2016-03-24,27.53,27.61,27.48,27.61,37468,0
2016-03-28,27.68,27.82,27.653,27.8065,59351,0
2016-03-29,27.43,27.47,27.3101,27.46,35495,0
2016-03-30,27.52,27.64,27.46,27.54,35648,0
2016-03-31,27.57,27.63,27.45,27.45,36766,0
2016-04-01,27.55,27.5689,27.4,27.4,45195,0
2016-04-04,27.4,27.4,27.19,27.29,49526,0
2016-04-05,27.17,27.35,27.16,27.323,47372,0
2016-04-06,27.36,27.39,27.2501,27.33,31560,0
2016-04-07,27.33,27.4072,27.24,27.31,55527,0
2016-04-08,27.31,27.39,27.26,27.32,26722,0
2016-04-11,27.39,27.46,27.3,27.37,42938,0
2016-04-12,27.46,27.46,27.34,27.41,32794,0
2016-04-13,27.5,27.5,27.41,27.43,41137,0
2016-04-14,27.43,27.52,27.2,27.52,71945,0
2016-04-15,27.57,27.59,27.47,27.59,88610,0
2016-04-18,27.65,27.6639,27.58,27.63,51453,0
2016-04-19,27.6,27.65,27.53,27.53,103213,0
2016-04-20,27.63,27.63,27.4999,27.5999,168615,0
2016-04-21,27.6,27.6,27.55,27.55,66095,0
2016-04-22,27.6,27.63,27.56,27.57,44566,0
2016-04-25,27.56,27.6,27.51,27.58,52340,0
2016-04-26,27.58,27.61,27.54,27.57,56966,0
2016-04-27,27.57,27.6,27.549,27.58,78612,0
2016-04-28,27.52,27.61,27.52,27.56,47827,0
2016-04-29,27.61,27.6201,27.54,27.55,60876,0
2016-05-02,27.66,27.68,27.58,27.61,44227,0
2016-05-03,27.63,27.77,27.6,27.77,31036,0
2016-05-04,27.77,27.7999,27.71,27.78,36501,0
2016-05-05,27.8,27.8,27.74,27.8,22662,0
2016-05-06,27.81,27.81,27.73,27.8,26227,0
2016-05-09,27.8,27.81,27.754,27.805,53189,0
2016-05-10,27.81,27.94,27.77,27.845,24651,0
2016-05-11,28.01,28.06,27.9,27.99,58303,0
2016-05-12,28.06,28.06,27.94,27.9999,54419,0
2016-05-13,28.05,28.05,27.97,28.03,25924,0
2016-05-16,28.05,28.24,27.9,28.2,56232,0
2016-05-17,28.12,28.1865,28.11,28.17,30126,0
2016-05-18,28.22,28.22,28,28,45309,0
2016-05-19,28,28.007,27.7713,27.9608,42809,0
2016-05-20,27.83,28.03,27.81,28.03,33163,0
2016-05-23,28.03,28.15,27.96,28.11,43056,0
2016-05-24,28.06,28.12,28.01,28.08,26416,0
2016-05-25,28.03,28.09,27.96,28.0602,62320,0
2016-05-26,28.1,28.14,27.96,28.12,39702,0
2016-05-27,28.12,28.14,28,28.1299,27675,0
2016-05-31,28.12,28.15,28.0101,28.14,44616,0
2016-06-01,28.14,28.21,28.08,28.21,26877,0
2016-06-02,28.21,28.24,28.0701,28.24,49850,0
2016-06-03,28.24,28.6,28.24,28.6,57300,0
2016-06-06,28.53,28.57,28.3,28.44,57870,0
2016-06-07,28.35,28.45,28.35,28.39,60972,0
2016-06-08,28.33,28.43,28.29,28.43,43222,0
2016-06-09,28.39,28.45,28.32,28.45,40972,0
2016-06-10,28.45,28.51,28.29,28.31,33106,0
2016-06-13,28.39,28.39,28.25,28.28,19426,0
2016-06-14,28.28,28.28,28.03,28.05,123500,0
2016-06-15,28.17,28.17,27.97,28.05,66007,0
2016-06-16,27.92,27.99,27.91,27.91,30126,0
2016-06-17,28.02,28.1,27.98,28.1,51883,0
2016-06-20,28.33,28.33,28.134,28.21,45078,0
2016-06-21,28.21,28.36,28.174,28.36,50602,0
2016-06-22,28.29,28.34,28.2257,28.29,32583,0
2016-06-23,28.33,28.42,28.33,28.42,29208,0
2016-06-24,28.31,28.49,28.07,28.3901,39243,0
2016-06-27,28.48,28.59,28.2201,28.46,31174,0
2016-06-28,28.19,28.27,27.94,28.22,69387,0
2016-06-29,28.27,28.43,28.19,28.28,47314,0
2016-06-30,28.26,28.58,28.2572,28.51,49893,0
2016-07-01,28.61,28.61,28.36,28.455,24624,0
2016-07-05,28.55,28.55,28.32,28.44,32507,0
2016-07-06,28.45,28.45,27.99,28.17,96137,0
2016-07-07,28.23,28.23,28.05,28.07,95107,0
2016-07-08,28.15,28.25,28.1301,28.16,38001,0
2016-07-11,28.27,28.27,28.08,28.18,99384,0
2016-07-12,28.21,28.21,28.07,28.09,35763,0
2016-07-13,28.19,28.2,28.09,28.13,194540,0
2016-07-14,28.17,28.2,28.1,28.165,41236,0
2016-07-15,28.24,28.24,28.11,28.15,93223,0
2016-07-18,28.12,28.31,28.1,28.27,284092,0
2016-07-19,28.27,28.3,28.2,28.28,43634,0
2016-07-20,28.32,28.34,28.251,28.2818,46599,0
2016-07-21,28.36,28.36,28.26,28.3,43088,0
2016-07-22,28.34,28.34,28.26,28.34,33019,0
2016-07-25,28.34,28.43,28.32,28.43,44135,0
2016-07-26,28.45,28.45,28.315,28.37,72211,0
2016-07-27,28.41,28.45,28.36,28.45,51290,0
2016-07-28,28.45,28.45,28.37,28.37,46022,0
2016-07-29,28.43,28.45,28.31,28.31,60692,0
2016-08-01,28.4,28.44,28.38,28.42,41375,0
2016-08-02,28.43,28.44,28.23,28.37,49257,0
2016-08-03,28.28,28.35,28.23,28.34,45677,0
2016-08-04,28.34,28.4,28.3028,28.4,39094,0
2016-08-05,28.4,28.45,28.32,28.45,49146,0
2016-08-08,28.37,28.49,28.37,28.45,84631,0
2016-08-09,28.5,28.6,28.36,28.45,77698,0
2016-08-10,28.57,28.67,28.4,28.43,45036,0
2016-08-11,28.49,28.49,28.376,28.43,34640,0
2016-08-12,28.44,28.4493,28.24,28.33,53034,0
2016-08-15,28.4,28.4,28.25,28.25,20356,0
2016-08-16,28.36,28.36,28.23,28.33,32235,0
2016-08-17,28.33,28.34,28.23,28.34,42862,0
2016-08-18,28.38,28.39,28.24,28.31,34093,0
2016-08-19,28.36,28.36,28.13,28.21,27230,0
2016-08-22,28.26,28.26,28.07,28.15,31012,0
2016-08-23,28.12,28.18,28.05,28.1,31786,0
2016-08-24,28.18,28.18,28.058,28.14,23523,0
2016-08-25,28.1,28.13,28.06,28.12,17841,0
2016-08-26,28.13,28.15,28.0862,28.11,30478,0
2016-08-29,28.18,28.18,28.08,28.13,24028,0
2016-08-30,28.13,28.15,28.08,28.12,30120,0
2016-08-31,28.12,28.14,28.04,28.04,35482,0
2016-09-01,28.13,28.14,28.0601,28.1,25776,0
2016-09-02,28.15,28.21,28.11,28.14,34297,0
2016-09-06,28.22,28.22,28.12,28.2,29979,0
2016-09-07,28.22,28.22,28.14,28.18,16334,0
2016-09-08,28.22,28.27,28.12,28.15,29742,0
2016-09-09,28.2,28.2,27.69,27.93,21729,0
2016-09-12,27.62,27.8454,27.62,27.75,71227,0
2016-09-13,27.8,27.8,27.51,27.62,40858,0
2016-09-14,27.66,27.72,27.5454,27.72,43887,0
2016-09-15,27.72,27.79,27.58,27.58,53340,0
2016-09-16,27.58,27.6,27.43,27.5,35770,0
2016-09-19,27.54,27.65,27.5001,27.64,30914,0
2016-09-20,27.65,27.7,27.61,27.68,43596,0
2016-09-21,27.72,27.87,27.7,27.87,27399,0
2016-09-22,27.89,28.07,27.89,28,24417,0
2016-09-23,28.03,28.048,27.9,28.02,35901,0
2016-09-26,28.1,28.1,27.89,27.96,25031,0
2016-09-27,28.01,28.0399,27.85,27.98,67789,0
2016-09-28,27.66,27.69,27.51,27.53,58596,0
2016-09-29,27.53,27.6,27.16,27.16,31386,0
2016-09-30,27.42,27.42,27.142,27.16,61821,0
2016-10-03,27.26,27.32,27.17,27.3,281249,0
2016-10-04,27.32,27.34,27.23,27.24,21053,0
2016-10-05,27.3,27.3,27.16,27.22,16553,0
2016-10-06,27.23,27.23,27.08,27.17,26342,0
2016-10-07,27.13,27.22,27.11,27.22,17602,0
2016-10-10,27.22,27.22,27.05,27.09,25492,0
2016-10-11,27.17,27.17,26.9,26.9,47072,0
2016-10-12,26.99,27.03,26.77,26.91,52399,0
2016-10-13,26.8,26.88,26.64,26.85,92699,0
2016-10-14,26.85,26.99,26.837,26.98,45453,0
2016-10-17,27,27.04,26.9715,27.03,25544,0
2016-10-18,27.09,27.44,27.06,27.33,45121,0
2016-10-19,27.29,27.41,27.29,27.3,31999,0
2016-10-20,27.3,27.39,27.275,27.35,38651,0
2016-10-21,27.38,27.68,27.3,27.68,52507,0
2016-10-24,27.61,27.64,27.4522,27.52,24273,0
2016-10-25,27.42,27.65,27.42,27.5,49177,0
2016-10-26,27.49,27.6,27.425,27.48,19425,0
2016-10-27,27.52,27.53,27.2778,27.47,26072,0
2016-10-28,27.33,27.37,27.2,27.2501,27016,0
2016-10-31,27.18,27.29,27.16,27.16,26963,0
2016-11-01,27.16,27.249,26.94,27.1085,94015,0
2016-11-02,27,27.0999,26.8001,26.92,88347,0
2016-11-03,26.92,26.92,26.57,26.67,127595,0
2016-11-04,26.6,26.7329,26.6,26.6,33771,0
2016-11-07,26.71,26.91,26.7,26.85,25749,0
2016-11-08,26.63,26.84,26.63,26.75,22963,0
2016-11-09,26.25,26.66,26.234,26.55,46496,0
2016-11-10,26.55,26.55,25.86,26.23,159975,0
2016-11-11,26.18,26.39,25.85,26.16,81259,0
2016-11-14,25.96,26.07,25.51,25.75,124111,0
2016-11-15,25.78,26.35,25.72,26.14,96692,0
2016-11-16,26.19,26.48,26.061,26.48,88634,0
2016-11-17,26.48,26.48,26.132,26.24,44968,0
2016-11-18,26.23,26.38,25.94,25.98,49972,0
2016-11-21,26.16,26.26,26.06,26.15,38862,0
2016-11-22,26.28,26.37,26.2531,26.35,32331,0
2016-11-23,26.14,26.37,26.14,26.3456,19974,0
2016-11-25,26.37,26.39,26.32,26.33,8710,0
2016-11-28,26.4,26.4,26.18,26.36,29290,0
2016-11-29,26.37,26.37,26.24,26.3,23130,0
2016-11-30,26.3,26.3,26.07,26.13,44951,0
2016-12-01,26.16,26.16,25.91,26.16,85520,0
2016-12-02,26.19,26.19,26.02,26.17,48289,0
2016-12-05,26.11,26.19,26.1,26.14,27479,0
2016-12-06,26.19,26.24,26.0601,26.07,52295,0
2016-12-07,26.17,26.25,26.1,26.14,40672,0
2016-12-08,26.22,26.22,26.02,26.07,30756,0
2016-12-09,26.02,26.18,26.02,26.13,55476,0
2016-12-12,26.03,26.1099,25.84,25.97,48861,0
2016-12-13,26.04,26.08,25.84,25.99,23011,0
2016-12-14,25.88,25.96,25.8,25.81,52943,0
2016-12-15,25.91,25.93,25.59,25.9,80624,0
2016-12-16,25.95,25.97,25.77,25.95,47380,0
2016-12-19,25.95,26.04,25.9,25.97,30097,0
2016-12-20,26.1,26.1028,25.85,25.97,73037,0
2016-12-21,25.97,26.17,25.97,26.16,64119,0
2016-12-22,26.21,26.28,26.15,26.21,40292,0
2016-12-23,26.23,26.23,26.09,26.15,35576,0
2016-12-27,26.17,26.22,25.97,26.13,94793,0
2016-12-28,25.81,25.81,25.57,25.69,65815,0
2016-12-29,25.74,25.94,25.6801,25.89,57965,0
2016-12-30,25.94,25.97,25.81,25.87,63483,0
2017-01-03,25.9,26.03,25.82,25.91,35990,0
2017-01-04,25.98,26.1,25.93,26.035,65511,0
2017-01-05,26.15,26.15,25.81,26.0899,36326,0
2017-01-06,25.98,26.1735,25.98,26.05,36396,0
2017-01-09,26.11,26.22,26.0132,26.11,41059,0
2017-01-10,26.18,26.3599,26.1168,26.16,52552,0
2017-01-11,26.24,26.55,26.2,26.54,31595,0
2017-01-12,26.63,26.68,26.4001,26.66,27666,0
2017-01-13,26.68,26.68,26.461,26.67,27685,0
2017-01-17,26.78,26.86,26.47,26.57,90168,0
2017-01-18,26.59,26.63,26.38,26.5322,30078,0
2017-01-19,26.47,26.53,26.02,26.1,115496,0
2017-01-20,26.24,26.32,25.95,25.95,85565,0
2017-01-23,26.12,26.2399,26.04,26.18,121222,0
2017-01-24,26.24,26.28,26.13,26.16,41167,0
2017-01-25,26.1,26.14,26,26.14,38963,0
2017-01-26,26.13,26.22,26.0771,26.18,168297,0
2017-01-27,26.3,26.34,26.2,26.31,46716,0
2017-01-30,26.31,26.41,26.15,26.32,87526,0
2017-01-31,26.31,26.55,26.31,26.43,59543,0
2017-02-01,26.61,26.62,26.3901,26.58,110890,0
2017-02-02,26.64,26.64,26.43,26.605,19142,0
2017-02-03,26.66,26.82,26.49,26.55,28858,0
2017-02-06,26.68,26.82,26.5701,26.8,26744,0
2017-02-07,26.7,26.829,26.38,26.57,83127,0
2017-02-08,26.6,26.92,26.585,26.92,49834,0
2017-02-09,26.91,26.9185,26.63,26.63,28439,0
2017-02-10,26.55,26.71,26.55,26.66,48543,0
2017-02-13,26.76,26.77,26.68,26.75,23853,0
2017-02-14,26.88,26.88,26.6209,26.81,34746,0
2017-02-15,26.84,26.86,26.7298,26.85,34746,0
2017-02-16,26.8,26.84,26.69,26.83,30997,0
2017-02-17,26.94,26.94,26.75,26.89,25814,0
2017-02-21,26.89,26.95,26.68,26.76,29467,0
2017-02-22,26.86,26.92,26.75,26.84,31729,0
2017-02-23,26.87,26.9717,26.819,26.95,24352,0
2017-02-24,26.99,27.06,26.9,26.95,21983,0
2017-02-27,26.88,27,26.88,26.98,20397,0
2017-02-28,26.96,26.98,26.83,26.83,21412,0
2017-03-01,26.85,26.895,26.7,26.78,21359,0
2017-03-02,26.8,26.8566,26.7235,26.7235,20987,0
2017-03-03,26.83,26.83,26.65,26.75,33731,0
2017-03-06,26.67,26.8,26.6,26.8,30135,0
2017-03-07,26.76,26.76,26.6301,26.73,13797,0
2017-03-08,26.63,26.63,26.32,26.43,38785,0
2017-03-09,26.35,26.4053,26.1,26.34,41812,0
2017-03-10,26.4,26.49,26.22,26.49,30159,0
2017-03-13,26.41,26.5214,26.3,26.38,70658,0
2017-03-14,26.45,26.48,26.3161,26.48,27612,0
2017-03-15,26.46,26.6258,26.405,26.6,50307,0
2017-03-16,26.6,26.77,26.59,26.77,33860,0
2017-03-17,26.8,26.89,26.74,26.84,60893,0
2017-03-20,26.84,26.9,26.81,26.83,23614,0
2017-03-21,26.85,26.9,26.8,26.85,24409,0
2017-03-22,26.85,26.9222,26.76,26.9,47348,0
2017-03-23,26.9,26.96,26.89,26.95,21423,0
2017-03-24,26.91,27.08,26.91,27.03,40116,0
2017-03-27,26.75,27.09,26.75,27.09,77062,0
2017-03-28,27.09,27.15,27.05,27.15,35313,0
2017-03-29,26.8,26.83,26.737,26.75,41708,0
2017-03-30,26.75,26.84,26.75,26.81,22790,0
2017-03-31,26.84,26.91,26.81,26.84,14148,0
2017-04-03,26.95,27.12,26.83,27.1,72362,0
2017-04-04,27.1,27.1,26.77,27.1,50793,0
2017-04-05,27.19,27.2,26.8601,26.96,48812,0
2017-04-06,27.04,27.25,26.92,27.25,42669,0
2017-04-07,27.35,27.45,27.15,27.42,32277,0
2017-04-10,27.42,27.42,27.2873,27.3065,21010,0
2017-04-11,27.43,27.43,27.18,27.24,24252,0
2017-04-12,27.15,27.3,27.15,27.21,25390,0
2017-04-13,27.19,27.3,27.1601,27.3,25849,0
2017-04-17,27.29,27.29,27.16,27.29,26660,0
2017-04-18,27.22,27.34,27.07,27.26,32564,0
2017-04-19,27.32,27.35,27.09,27.16,22013,0
2017-04-20,27.07,27.42,27.07,27.37,37590,0
2017-04-21,27.4,27.49,27.2871,27.48,90940,0
2017-04-24,27.5,27.61,27.4512,27.47,48597,0
2017-04-25,27.54,27.59,27.48,27.5564,38719,0
2017-04-26,27.61,27.65,27.47,27.65,34403,0
2017-04-27,27.65,27.74,27.6,27.7199,34514,0
2017-04-28,27.72,27.72,27.53,27.54,44888,0
2017-05-01,27.63,27.65,27.54,27.5901,63101,0
2017-05-02,27.61,27.62,27.52,27.6,36426,0
2017-05-03,27.64,27.64,27.57,27.64,79959,0
2017-05-04,27.64,27.64,27.44,27.49,60951,0
2017-05-05,27.45,27.54,27.34,27.34,53416,0
2017-05-08,27.47,27.49,27.34,27.41,33830,0
2017-05-09,27.45,27.45,27.33,27.34,31294,0
2017-05-10,27.39,27.39,27.22,27.26,24316,0
2017-05-11,27.22,27.32,27.18,27.21,35661,0
2017-05-12,27.18,27.23,27.1,27.17,74914,0
2017-05-15,27.22,27.23,27.16,27.21,16333,0
2017-05-16,27.23,27.2393,27.1682,27.1999,32267,0
2017-05-17,27.14,27.22,27.08,27.12,20168,0
2017-05-18,27.12,27.15,27.09,27.15,14257,0
2017-05-19,27.14,27.24,27.1,27.2,37990,0
2017-05-22,27.23,27.26,27.16,27.19,13232,0
2017-05-23,27.29,27.32,27.19,27.27,21916,0
2017-05-24,27.25,27.27,27.1701,27.27,11258,0
2017-05-25,27.28,27.29,27.21,27.29,19596,0
2017-05-26,27.29,27.38,27.2701,27.38,10806,0
2017-05-30,27.38,27.4175,27.311,27.39,23035,0
2017-05-31,27.38,27.4,27.25,27.25,14710,0
2017-06-01,27.35,27.4,27.3,27.39,23208,0
2017-06-02,27.39,27.43,27.3101,27.42,14850,0
2017-06-05,27.46,27.49,27.36,27.4,29319,0
2017-06-06,27.48,27.53,27.3828,27.53,13657,0
2017-06-07,27.54,27.54,27.39,27.39,19118,0
2017-06-08,27.44,27.52,27.31,27.4716,27581,0
2017-06-09,27.38,27.51,27.38,27.4052,14111,0
2017-06-12,27.37,27.4625,27.24,27.4363,12955,0
2017-06-13,27.4,27.5,27.31,27.491,12835,0
2017-06-14,27.48,27.64,27.48,27.6146,22430,0
2017-06-15,27.51,27.6536,27.49,27.65,12930,0
2017-06-16,27.54,27.5979,27.44,27.52,12592,0
2017-06-19,27.52,27.67,27.49,27.67,9238,0
2017-06-20,27.7,27.7,27.58,27.615,20810,0
2017-06-21,27.61,27.657,27.57,27.6,21730,0
2017-06-22,27.65,27.65,27.56,27.56,19115,0
2017-06-23,27.65,27.65,27.51,27.55,42799,0
2017-06-26,27.57,27.64,27.52,27.52,27481,0
2017-06-27,27.52,27.6,27.48,27.5,25309,0
2017-06-28,27.09,27.14,27,27.07,53128,0
2017-06-29,27.02,27.0614,26.95,27.04,17469,0
2017-06-30,27.04,27.05,26.91,26.97,18131,0
2017-07-03,27,27.0199,26.94,27.01,11480,0
2017-07-05,26.9444,27.1,26.9444,27.1,26213,0
2017-07-06,27.04,27.2399,27.04,27.21,41367,0
2017-07-07,27.14,27.36,27.14,27.36,38737,0
2017-07-10,27.1,27.55,27.1,27.49,24677,0
2017-07-11,27.38,27.5499,27.32,27.3712,27626,0
2017-07-12,27.33,27.3799,27.29,27.3,36767,0
2017-07-13,27.37,27.37,27.25,27.3,14243,0
2017-07-14,27.38,27.38,27.29,27.38,17915,0
2017-07-17,27.47,27.4899,27.311,27.33,41362,0
2017-07-18,27.35,27.357,27.24,27.35,24872,0
2017-07-19,27.35,27.37,27.23,27.3,32485,0
2017-07-20,27.34,27.34,27.231,27.24,27762,0
2017-07-21,27.33,27.33,27.12,27.16,110029,0
2017-07-24,27.2,27.2,27.11,27.14,36727,0
2017-07-25,27.11,27.35,27.05,27.11,28765,0
2017-07-26,27.11,27.11,26.94,27.06,93092,0
2017-07-27,27.03,27.07,27.01,27.01,11543,0
2017-07-28,27,27.09,26.97,27.09,11375,0
2017-07-31,27.03,27.14,27.03,27.14,30176,0
2017-08-01,27.15,27.2,27.11,27.2,20765,0
2017-08-02,27.16,27.2,27.04,27.1,26978,0
2017-08-03,27.05,27.15,27.05,27.1046,27195,0
2017-08-04,27.07,27.1394,27.07,27.1,19530,0
2017-08-07,27.07,27.15,27.07,27.1,16360,0
2017-08-08,27.09,27.11,27.01,27.01,19913,0
2017-08-09,27.01,27.0496,26.93,26.96,21285,0
2017-08-10,26.99,26.99,26.68,26.74,27713,0
2017-08-11,26.72,26.8289,26.6001,26.68,32811,0
2017-08-14,26.75,26.8888,26.72,26.72,16871,0
2017-08-15,26.74,26.859,26.67,26.68,20972,0
2017-08-16,26.69,26.87,26.69,26.87,19605,0
2017-08-17,26.81,26.8323,26.71,26.77,20076,0
2017-08-18,26.75,26.86,26.72,26.84,14762,0
2017-08-21,26.85,26.9268,26.8077,26.875,21856,0
2017-08-22,26.85,26.9,26.77,26.87,43351,0
2017-08-23,26.87,26.889,26.8,26.86,25375,0
2017-08-24,26.79,26.88,26.75,26.8324,10952,0
2017-08-25,26.8,26.86,26.8,26.85,14193,0
2017-08-28,26.83,26.8602,26.77,26.85,27316,0
2017-08-29,26.82,26.8788,26.7868,26.8124,34666,0
2017-08-30,26.81,26.95,26.81,26.95,18662,0
2017-08-31,26.95,27.04,26.851,27.04,32774,0
2017-09-01,26.99,27.01,26.92,26.99,14375,0
2017-09-05,26.99,26.99,26.85,26.87,16486,0
2017-09-06,26.9,26.99,26.88,26.95,19154,0
2017-09-07,26.91,26.97,26.66,26.82,34696,0
2017-09-08,26.69,26.8,26.63,26.63,41732,0
2017-09-11,26.81,26.88,26.78,26.85,17574,0
2017-09-12,26.92,26.95,26.85,26.87,21582,0
2017-09-13,26.88,26.9246,26.85,26.85,19745,0
2017-09-14,26.82,26.92,26.73,26.73,18328,0
2017-09-15,26.73,26.84,26.6755,26.77,18263,0
2017-09-18,26.77,26.88,26.77,26.85,18655,0
2017-09-19,26.85,26.94,26.85,26.93,10907,0
2017-09-20,26.86,27,26.86,27,29136,0
2017-09-21,26.92,27.0392,26.92,27,20763,0
2017-09-22,27.04,27.04,26.963,27,11463,0
2017-09-25,27.03,27.0699,26.961,27.02,21133,0
2017-09-26,27.02,27.08,26.981,27.0725,16310,0
2017-09-27,26.98,27.14,26.9694,27.14,41792,0
2017-09-28,26.73,26.83,26.5901,26.75,30520,0
2017-09-29,26.75,26.83,26.75,26.8,25273,0
2017-10-02,26.75,26.83,26.58,26.65,34058,0
2017-10-03,26.59,26.78,26.58,26.63,30231,0
2017-10-04,26.6,26.6991,26.6,26.64,22486,0
2017-10-05,26.66,26.66,26.51,26.51,29207,0
2017-10-06,26.59,26.59,26.3621,26.4,34783,0
2017-10-09,26.43,26.53,26.36,26.4,21054,0
2017-10-10,26.4,26.58,26.4,26.5,23919,0
2017-10-11,26.5,26.5774,26.4799,26.54,37068,0
2017-10-12,26.54,26.58,26.47,26.54,29704,0
2017-10-13,26.55,26.64,26.55,26.56,20765,0
2017-10-16,26.61,26.67,26.5733,26.58,22953,0
2017-10-17,26.61,26.65,26.565,26.6,18552,0
2017-10-18,26.57,26.6262,26.52,26.55,19523,0
2017-10-19,26.53,26.599,26.52,26.52,22318,0
2017-10-20,26.53,26.79,26.53,26.79,69986,0
2017-10-23,26.72,26.78,26.7,26.75,16409,0
2017-10-24,26.71,26.75,26.6032,26.65,41234,0
2017-10-25,26.63,26.66,26.5009,26.59,25518,0
2017-10-26,26.56,26.6492,26.54,26.56,20466,0
2017-10-27,26.55,26.7396,26.55,26.67,43110,0
2017-10-30,26.65,26.75,26.65,26.73,11028,0
2017-10-31,26.7,26.83,26.66,26.83,37415,0
2017-11-01,26.77,26.83,26.56,26.65,69567,0
2017-11-02,26.58,26.679,26.55,26.6724,59318,0
2017-11-03,26.58,26.625,26.52,26.61,32599,0
2017-11-06,26.57,26.629,26.51,26.55,41193,0
2017-11-07,26.52,26.54,26.5,26.54,50248,0
2017-11-08,26.54,26.582,26.45,26.55,37894,0
2017-11-09,26.53,26.56,26.4901,26.53,34628,0
2017-11-10,26.46,26.53,26.38,26.4241,38172,0
