Date,Open,High,Low,Close,Volume,OpenInt
2014-06-25,24.546,24.565,24.469,24.536,37604,0
2014-06-26,24.527,24.739,24.527,24.739,83953,0
2014-06-27,24.787,24.787,24.594,24.7,45603,0
2014-06-30,24.739,24.932,24.71,24.932,91300,0
2014-07-01,24.825,25.018,24.797,24.883,50233,0
2014-07-02,24.69,24.98,24.69,24.932,73512,0
2014-07-03,24.893,24.902,24.68,24.883,25943,0
2014-07-07,24.95,25.028,24.893,24.95,89830,0
2014-07-08,24.942,24.96,24.883,24.912,44316,0
2014-07-09,24.883,25.028,24.874,25.028,83426,0
2014-07-10,24.932,25.047,24.893,25.009,110416,0
2014-07-11,24.99,25.076,24.99,24.999,22650,0
2014-07-14,25.028,25.028,24.98,24.999,43302,0
2014-07-15,24.999,24.999,24.874,24.893,36145,0
2014-07-16,24.922,25.018,24.902,24.902,259566,0
2014-07-17,24.912,25.009,24.652,24.7,53277,0
2014-07-18,24.787,24.874,24.604,24.874,528786,0
2014-07-21,24.797,24.883,24.739,24.806,74315,0
2014-07-22,24.797,24.835,24.748,24.787,22434,0
2014-07-23,24.748,24.825,24.662,24.777,19594,0
2014-07-24,24.767,24.893,24.68,24.815,42682,0
2014-07-25,24.874,24.883,24.787,24.854,13773,0
2014-07-28,24.797,24.806,24.671,24.787,26242,0
2014-07-29,24.825,24.825,24.68,24.777,8945,0
2014-07-30,24.815,24.815,24.662,24.729,18459,0
2014-07-31,24.69,24.69,24.401,24.449,83961,0
2014-08-01,24.546,24.71,24.304,24.71,114590,0
2014-08-04,24.632,24.68,24.372,24.632,21744,0
2014-08-05,24.575,24.69,24.536,24.555,10224,0
2014-08-06,24.536,24.68,24.469,24.68,26246,0
2014-08-07,24.536,24.806,24.479,24.806,8884,0
2014-08-08,24.565,24.825,24.565,24.825,16473,0
2014-08-11,24.748,24.767,24.69,24.758,14736,0
2014-08-12,24.68,24.787,24.632,24.719,23752,0
2014-08-13,24.748,24.806,24.748,24.806,10815,0
2014-08-14,24.797,24.864,24.777,24.854,12646,0
2014-08-15,24.835,24.854,24.642,24.845,33473,0
2014-08-18,24.912,24.999,24.787,24.874,12105,0
2014-08-19,24.815,24.883,24.787,24.815,9965,0
2014-08-20,24.806,24.902,24.787,24.874,22939,0
2014-08-21,24.932,24.932,24.806,24.815,29876,0
2014-08-22,24.893,24.893,24.797,24.825,6117,0
2014-08-25,24.883,24.883,24.787,24.815,12717,0
2014-08-26,24.893,24.95,24.797,24.942,8283,0
2014-08-27,24.932,24.942,24.787,24.883,38848,0
2014-08-28,24.883,24.883,24.864,24.864,7450,0
2014-08-29,24.835,24.902,24.815,24.874,14977,0
2014-09-02,24.835,24.835,24.401,24.497,100212,0
2014-09-03,24.487,24.575,24.352,24.517,89281,0
2014-09-04,24.487,24.622,24.411,24.459,130640,0
2014-09-05,24.507,24.536,24.401,24.507,19822,0
2014-09-08,24.565,24.584,24.487,24.497,5642,0
2014-09-09,24.469,24.507,24.411,24.411,12116,0
2014-09-10,24.43,24.517,24.401,24.449,16787,0
2014-09-11,24.469,24.604,24.411,24.42,2755,0
2014-09-12,24.43,24.527,24.401,24.459,14128,0
2014-09-15,24.555,24.632,24.546,24.613,13877,0
2014-09-16,24.671,24.671,24.469,24.517,12069,0
2014-09-17,24.575,24.613,24.565,24.575,2710,0
2014-09-18,24.652,24.71,24.652,24.71,13179,0
2014-09-19,24.729,24.777,24.719,24.719,12064,0
2014-09-22,24.719,24.777,24.671,24.767,36035,0
2014-09-23,24.594,24.767,24.594,24.767,19326,0
2014-09-24,24.767,24.767,24.604,24.604,16370,0
2014-09-25,24.546,24.546,24.469,24.546,13102,0
2014-09-26,24.579,24.628,24.54,24.618,20609,0
2014-09-29,24.618,24.786,24.579,24.786,20601,0
2014-09-30,24.835,24.963,24.737,24.884,24348,0
2014-10-01,24.737,24.924,24.737,24.924,10542,0
2014-10-02,25.012,25.012,24.825,24.835,9603,0
2014-10-03,24.904,25.022,24.904,25.022,17201,0
2014-10-06,25.022,25.111,24.993,25.072,20858,0
2014-10-07,25.062,25.101,25.062,25.101,4945,0
2014-10-08,25.111,25.121,25.003,25.121,25091,0
2014-10-09,25.121,25.209,25.042,25.19,24972,0
2014-10-10,25.17,25.278,25.17,25.259,18062,0
2014-10-13,25.121,25.397,25.121,25.121,4237,0
2014-10-14,25.308,25.347,25.229,25.259,1846,0
2014-10-15,25.377,25.377,25.131,25.209,25886,0
2014-10-16,25.219,25.377,25.17,25.288,19212,0
2014-10-17,25.308,25.475,25.269,25.475,11724,0
2014-10-20,25.377,25.485,25.377,25.466,24473,0
2014-10-21,25.466,25.584,25.426,25.564,22835,0
2014-10-22,25.544,25.564,25.485,25.525,10160,0
2014-10-23,25.564,25.564,25.416,25.426,10674,0
2014-10-24,25.525,25.535,25.456,25.505,8042,0
2014-10-27,25.544,25.544,25.456,25.475,7534,0
2014-10-28,25.416,25.505,25.278,25.387,23032,0
2014-10-29,25.416,25.456,25.397,25.416,10893,0
2014-10-30,25.397,25.544,25.397,25.544,12300,0
2014-10-31,25.554,25.85,25.416,25.85,16968,0
2014-11-03,25.741,25.791,25.604,25.682,16884,0
2014-11-04,25.623,25.663,25.535,25.623,10611,0
2014-11-05,25.613,25.653,25.495,25.564,10183,0
2014-11-06,25.436,25.741,25.436,25.643,10751,0
2014-11-07,25.702,25.781,25.544,25.613,11315,0
2014-11-10,25.741,25.741,25.653,25.732,7058,0
2014-11-11,25.732,25.732,25.663,25.712,8799,0
2014-11-12,25.663,25.801,25.653,25.741,5672,0
2014-11-13,25.791,25.791,25.682,25.732,5299,0
2014-11-14,25.692,25.771,25.544,25.554,47459,0
2014-11-17,25.653,25.653,25.466,25.584,24643,0
2014-11-18,25.623,25.663,25.544,25.574,13110,0
2014-11-19,25.574,25.633,25.485,25.584,33200,0
2014-11-20,25.436,25.633,25.436,25.604,19768,0
2014-11-21,25.633,25.633,25.475,25.623,11723,0
2014-11-24,25.564,25.564,25.426,25.535,12098,0
2014-11-25,25.475,25.594,25.397,25.397,24925,0
2014-11-26,25.446,25.515,25.426,25.515,9627,0
2014-11-28,25.466,25.515,25.466,25.466,4352,0
2014-12-01,25.515,25.515,25.387,25.407,8014,0
2014-12-02,25.377,25.416,25.219,25.357,17794,0
2014-12-03,25.259,25.328,25.16,25.17,10148,0
2014-12-04,25.249,25.367,25.022,25.081,22857,0
2014-12-05,25.141,25.141,25.072,25.121,6499,0
2014-12-08,25.091,25.15,25.003,25.042,15602,0
2014-12-09,25.091,25.141,25.052,25.131,10220,0
2014-12-10,25.081,25.17,25.062,25.072,17348,0
2014-12-11,25.16,25.318,25.121,25.229,22606,0
2014-12-12,25.367,25.407,25.17,25.397,9441,0
2014-12-15,25.377,25.407,25.259,25.377,8876,0
2014-12-16,25.387,25.397,25.249,25.308,16155,0
2014-12-17,25.278,25.535,25.278,25.525,17380,0
2014-12-18,25.653,25.663,25.544,25.623,16907,0
2014-12-19,25.594,25.81,25.594,25.81,18967,0
2014-12-22,25.791,25.791,25.672,25.672,14458,0
2014-12-23,25.643,25.81,25.505,25.771,8786,0
2014-12-24,25.751,25.81,25.732,25.791,5680,0
2014-12-26,25.732,25.929,25.702,25.879,4804,0
2014-12-29,25.85,26.1,25.85,26.05,3991,0
2014-12-30,26.08,26.25,26.06,26.2,14863,0
2014-12-31,26.3,26.4,25.7,25.7,17985,0
2015-01-02,26,26.41,26,26.33,12444,0
2015-01-05,26.39,26.44,26.08,26.41,23854,0
2015-01-06,26.18,26.57,26.18,26.51,10479,0
2015-01-07,26.5,26.73,26.31,26.68,23131,0
2015-01-08,26.66,26.69,26.44,26.47,11693,0
2015-01-09,26.7,26.7,26.25,26.25,25705,0
2015-01-12,26.23,26.53,26.2,26.49,22483,0
2015-01-13,26.49,26.5,26.39,26.48,17336,0
2015-01-14,26.46,26.53,26.45,26.45,8493,0
2015-01-15,26.54,26.59,26.35,26.56,17207,0
2015-01-16,26.54,26.79,26.44,26.79,26774,0
2015-01-20,26.66,26.67,26.16,26.18,41778,0
2015-01-21,26.16,26.21,26.06,26.1,31534,0
2015-01-22,26.05,26.12,26.03,26.07,19756,0
2015-01-23,26.18,26.2,26.04,26.06,11933,0
2015-01-26,26.15,26.24,26.14,26.23,10347,0
2015-01-27,26.29,26.34,26.26,26.33,6897,0
2015-01-28,26.35,26.52,26.35,26.5,13731,0
2015-01-29,26.53,26.71,26.36,26.62,16336,0
2015-01-30,26.66,26.84,26.6,26.73,13393,0
2015-02-02,26.75,26.89,26.74,26.75,18047,0
2015-02-03,26.71,26.79,26.62,26.65,38007,0
2015-02-04,26.62,26.62,26.38,26.46,21473,0
2015-02-05,26.28,26.47,26.28,26.42,19508,0
2015-02-06,26.29,26.45,26.29,26.33,13203,0
2015-02-09,26.3,26.39,26.25,26.39,16306,0
2015-02-10,26.23,26.52,26.23,26.27,12909,0
2015-02-11,26.48,26.6,26.4,26.6,6272,0
2015-02-12,26.63,26.63,26.46,26.5,12978,0
2015-02-13,26.49,26.56,26.45,26.46,18371,0
2015-02-17,26.48,26.55,26.29,26.29,15434,0
2015-02-18,26.22,26.27,25.92,26.15,21931,0
2015-02-19,25.91,26.16,25.91,26.11,7319,0
2015-02-20,26.13,26.3,26.12,26.26,5975,0
2015-02-23,26.25,26.25,26.13,26.24,17388,0
2015-02-24,26.35,26.42,26.31,26.41,11034,0
2015-02-25,26.4,26.5,26.32,26.32,15516,0
2015-02-26,26.25,26.42,26.25,26.39,5458,0
2015-02-27,26.41,26.64,26.26,26.64,43043,0
2015-03-02,26.506,26.7,26.506,26.7,6247,0
2015-03-03,26.51,26.75,26.51,26.75,13011,0
2015-03-04,26.735,26.89,26.73,26.89,3635,0
2015-03-05,26.89,27,26.86,26.95,10142,0
2015-03-06,26.92,26.92,26.42,26.46,21016,0
2015-03-09,26.53,26.6,26.23,26.34,14011,0
2015-03-10,26.38,26.56,26.35,26.56,9226,0
2015-03-11,26.44,26.5,26.44,26.5,2900,0
2015-03-12,26.59,26.62,26.24,26.47,16518,0
2015-03-13,26.376,26.57,26.37,26.42,6748,0
2015-03-16,26.33,26.47,26.2,26.34,5512,0
2015-03-17,26.41,26.629,26.3,26.44,20301,0
2015-03-18,26.58,26.76,26.5,26.68,15323,0
2015-03-19,26.68,26.68,26.5,26.52,20145,0
2015-03-20,26.61,26.93,26.576,26.63,32629,0
2015-03-23,26.65,26.85,26.56,26.81,19046,0
2015-03-24,26.68,26.8,26.65,26.71,18152,0
2015-03-25,26.76,26.82,26.66,26.77,23508,0
2015-03-26,26.79,26.91,26.57,26.8,17021,0
2015-03-27,26.46,26.57,26.46,26.49,21466,0
2015-03-30,26.55,26.59,26.502,26.52,8236,0
2015-03-31,26.53,26.62,26.5,26.53,29321,0
2015-04-01,26.51,26.58,26.48,26.48,6730,0
2015-04-02,26.52,26.56,26.513,26.513,3298,0
2015-04-06,26.58,26.58,26.51,26.513,8036,0
2015-04-07,26.55,26.57,26.5,26.51,9422,0
2015-04-08,26.49,26.56,26.49,26.56,8315,0
2015-04-09,26.62,26.64,26.483,26.483,22354,0
2015-04-10,26.56,26.58,26.49,26.567,11411,0
2015-04-13,26.68,26.68,26.49,26.57,24004,0
2015-04-14,26.51,26.65,26.51,26.62,16772,0
2015-04-15,26.68,26.78,26.562,26.77,10521,0
2015-04-16,26.64,26.67,26.56,26.61,6232,0
2015-04-17,26.7,26.7,26.34,26.34,33082,0
2015-04-20,26.51,26.54,26.38,26.39,11515,0
2015-04-21,26.4,26.52,26.39,26.42,20707,0
2015-04-22,26.48,26.5,26.44,26.45,16021,0
2015-04-23,26.39,26.48,26.39,26.45,9156,0
2015-04-24,26.434,26.44,26.39,26.4,7092,0
2015-04-27,26.4,26.45,26.35,26.4,8897,0
2015-04-28,26.35,26.44,26.3,26.4,27281,0
2015-04-29,26.31,26.42,26.29,26.314,8017,0
2015-04-30,26.42,26.42,26.227,26.25,9181,0
2015-05-01,26.27,26.3,26.19,26.21,9551,0
2015-05-04,26.29,26.39,26.15,26.22,33775,0
2015-05-05,26.24,26.3,26.21,26.26,16213,0
2015-05-06,26.14,26.14,25.63,25.835,60523,0
2015-05-07,25.78,25.99,25.77,25.79,11135,0
2015-05-08,25.92,26.121,25.85,25.95,12733,0
2015-05-11,25.9,26.14,25.9,26.02,47070,0
2015-05-12,25.93,26.2,25.9,26.2,38137,0
2015-05-13,26.06,26.3,26.03,26.3,26708,0
2015-05-14,26.45,26.54,26.19,26.39,12025,0
2015-05-15,26.39,26.4,26.15,26.27,13792,0
2015-05-18,26.38,26.46,26.1,26.249,12208,0
2015-05-19,26.31,26.31,26.13,26.16,7707,0
2015-05-20,26.23,26.23,26.06,26.16,18240,0
2015-05-21,26.25,26.32,26.25,26.32,2650,0
2015-05-22,26.4,26.4,26.231,26.31,1417,0
2015-05-26,26.3,26.441,26.203,26.33,11028,0
2015-05-27,26.33,26.33,26.23,26.316,5544,0
2015-05-28,26.27,26.33,26.14,26.2,12597,0
2015-05-29,26.28,26.28,26.15,26.15,9141,0
2015-06-01,26.27,26.33,26.2,26.31,9054,0
2015-06-02,26.21,26.28,26.13,26.27,10109,0
2015-06-03,26.23,26.28,26.12,26.27,13855,0
2015-06-04,26.203,26.28,26.14,26.26,7114,0
2015-06-05,26.22,26.25,26.16,26.17,6062,0
2015-06-08,26.19,26.21,26.15,26.15,8473,0
2015-06-09,26.15,26.15,26.02,26.06,5532,0
2015-06-10,25.93,26.16,25.93,26.02,4200,0
2015-06-11,26.08,26.08,25.98,25.99,9933,0
2015-06-12,25.95,26.05,25.92,25.96,9193,0
2015-06-15,25.9,25.98,25.9,25.95,3800,0
2015-06-16,26,26.05,25.94,25.98,5248,0
2015-06-17,25.95,26.02,25.94,25.96,9647,0
2015-06-18,26.12,26.13,25.85,25.85,7087,0
2015-06-19,25.9,25.906,25.813,25.813,2417,0
2015-06-22,25.93,25.93,25.509,25.56,27046,0
2015-06-23,25.68,25.68,25.52,25.61,15746,0
2015-06-24,25.654,25.77,25.626,25.75,15026,0
2015-06-25,25.81,25.84,25.7,25.77,9065,0
2015-06-26,25.35,25.51,25.3,25.3,13200,0
2015-06-29,25.36,25.36,25.2,25.2,8488,0
2015-06-30,25.25,25.54,25.21,25.32,20664,0
2015-07-01,25.284,25.37,25.272,25.348,13007,0
2015-07-02,25.4,25.51,25.35,25.51,15756,0
2015-07-06,25.46,25.51,25.35,25.46,16157,0
2015-07-07,25.5,25.59,25.44,25.47,21924,0
2015-07-08,25.465,25.629,25.35,25.46,26840,0
2015-07-09,25.95,25.99,25.65,25.89,25699,0
2015-07-10,25.83,25.89,25.8,25.84,9969,0
2015-07-13,25.84,25.84,25.6,25.84,65718,0
2015-07-14,25.79,25.83,25.766,25.83,3213,0
2015-07-15,25.89,26.03,25.89,26.03,11305,0
2015-07-16,25.95,26.206,25.95,26.1,13844,0
2015-07-17,26.03,26.33,26.01,26.32,20763,0
2015-07-20,26.09,26.19,26.06,26.1,11673,0
2015-07-21,26.17,26.2,26,26.02,18687,0
2015-07-22,25.98,26.056,25.98,26,7657,0
2015-07-23,26,26,25.9,25.9,7529,0
2015-07-24,25.86,26.28,25.85,26.21,5387,0
2015-07-27,25.89,26.038,25.85,26,8880,0
2015-07-28,25.96,26.253,25.93,26.23,12026,0
2015-07-29,26.12,26.12,25.88,25.9,11486,0
2015-07-30,25.97,25.98,25.889,25.97,5073,0
2015-07-31,26.01,26.04,25.99,26.04,3283,0
2015-08-03,26.1,26.15,25.95,26.08,8609,0
2015-08-04,26.02,26.19,26,26.14,6572,0
2015-08-05,26.19,26.23,26.04,26.18,8264,0
2015-08-06,26.09,26.3,26.09,26.25,19225,0
2015-08-07,26.15,26.33,26.15,26.33,4972,0
2015-08-10,26.33,26.43,26.32,26.4,13383,0
2015-08-11,26.419,26.53,26.39,26.53,5598,0
2015-08-12,26.45,26.53,26.13,26.38,16061,0
2015-08-13,26.43,26.43,26.28,26.29,9288,0
2015-08-14,26.28,26.5,26.28,26.42,12381,0
2015-08-17,26.375,26.426,26.11,26.246,28480,0
2015-08-18,26.16,26.32,26.16,26.25,14153,0
2015-08-19,26.23,26.269,26.17,26.17,6437,0
2015-08-20,26.17,26.2,25.88,26.14,12150,0
2015-08-21,26.22,26.247,25.962,26.247,16416,0
2015-08-24,25.36,26.08,25.35,25.61,19091,0
2015-08-25,25.71,25.98,25.55,25.717,9070,0
2015-08-26,25.67,25.75,25.61,25.75,10464,0
2015-08-27,25.88,25.88,25.71,25.81,5843,0
2015-08-28,25.81,26.015,25.74,26.01,14300,0
2015-08-31,25.94,26.08,25.9,26.06,13502,0
2015-09-01,26,26.29,26,26.23,12998,0
2015-09-02,26.11,26.25,26.08,26.24,6261,0
2015-09-03,26.17,26.39,26.17,26.39,11154,0
2015-09-04,26.38,26.38,26.18,26.31,3722,0
2015-09-08,26.3,26.37,26.06,26.2,49951,0
2015-09-09,26.19,26.22,26.043,26.22,10162,0
2015-09-10,26.15,26.207,26.08,26.17,7641,0
2015-09-11,26.15,26.2,26.136,26.19,3800,0
2015-09-14,26.14,26.196,26.14,26.173,2627,0
2015-09-15,26.085,26.18,26.03,26.08,5620,0
2015-09-16,26.06,26.12,26.05,26.06,6954,0
2015-09-17,26.12,26.23,26.033,26.05,6910,0
2015-09-18,26.15,26.26,26.07,26.18,16233,0
2015-09-21,26.19,26.2,26.08,26.16,11851,0
2015-09-22,26.2,26.36,26.15,26.3,3291,0
2015-09-23,26.33,26.55,26.22,26.55,8405,0
2015-09-24,26.38,26.52,26.38,26.51,3974,0
2015-09-25,26.52,26.58,26.48,26.58,6974,0
2015-09-28,26.18,26.19,25.89,26,8874,0
2015-09-29,26.04,26.115,26.03,26.034,4263,0
2015-09-30,26.05,26.15,25.992,26.1,4096,0
2015-10-01,26.08,26.08,25.73,25.89,28168,0
2015-10-02,25.73,25.8,25.65,25.76,7123,0
2015-10-05,25.74,26.07,25.74,25.93,10660,0
2015-10-06,25.94,26.07,25.94,26,15946,0
2015-10-07,26.12,26.12,25.975,25.975,2898,0
2015-10-08,26.08,26.12,26,26.1,6918,0
2015-10-09,26.1,26.12,26.01,26.02,7436,0
2015-10-12,26.15,26.17,26.08,26.129,2770,0
2015-10-13,26.13,26.17,26.04,26.09,8749,0
2015-10-14,26.05,26.13,26.05,26.13,10218,0
2015-10-15,26.14,26.53,26.139,26.33,14319,0
2015-10-16,26.46,26.505,26.24,26.46,10298,0
2015-10-19,26.27,26.52,26.27,26.48,11190,0
2015-10-20,26.42,26.54,26.42,26.48,25299,0
2015-10-21,26.47,26.53,26.42,26.47,14234,0
2015-10-22,26.458,26.59,26.458,26.59,9507,0
2015-10-23,26.54,26.6,26.43,26.59,7462,0
2015-10-26,26.59,26.64,26.51,26.58,11194,0
2015-10-27,26.64,26.7,26.54,26.66,12312,0
2015-10-28,26.68,26.69,26.61,26.63,5322,0
2015-10-29,26.63,26.63,26.53,26.6,13071,0
2015-10-30,26.55,26.64,26.51,26.61,8770,0
2015-11-02,26.55,26.74,26.5,26.74,16001,0
2015-11-03,26.73,26.75,26.6,26.68,10153,0
2015-11-04,26.666,26.72,26.6,26.65,27589,0
2015-11-05,26.655,26.79,26.576,26.78,10922,0
2015-11-06,26.716,26.716,26.348,26.55,8873,0
2015-11-09,26.57,26.57,26.36,26.43,28412,0
2015-11-10,26.53,26.67,26.414,26.65,17001,0
2015-11-11,26.65,26.71,26.63,26.694,7420,0
2015-11-12,26.76,26.78,26.65,26.78,13259,0
2015-11-13,26.86,26.86,26.79,26.833,7014,0
2015-11-16,26.794,26.794,26.7,26.7,5067,0
2015-11-17,26.78,26.82,26.583,26.583,15553,0
2015-11-18,26.58,26.77,26.58,26.65,7677,0
2015-11-19,26.67,26.73,26.57,26.7,11255,0
2015-11-20,26.65,26.73,26.59,26.637,10997,0
2015-11-23,26.7,26.72,26.61,26.7,16157,0
2015-11-24,26.59,26.86,26.59,26.86,15093,0
2015-11-25,26.89,27.01,26.85,26.95,7319,0
2015-11-27,26.95,27.05,26.926,26.975,7161,0
2015-11-30,27.07,27.08,26.99,27.02,12975,0
2015-12-01,27.07,27.07,26.79,26.9,17306,0
2015-12-02,27.03,27.03,26.69,26.73,14376,0
2015-12-03,26.92,26.92,26.52,26.53,36019,0
2015-12-04,26.58,26.668,26.53,26.61,20728,0
2015-12-07,26.66,26.66,26.51,26.58,10590,0
2015-12-08,26.6,26.61,26.5,26.59,14340,0
2015-12-09,26.65,26.69,26.53,26.65,4614,0
2015-12-10,26.66,26.67,26.55,26.601,4354,0
2015-12-11,26.6,26.67,26.47,26.56,7386,0
2015-12-14,26.56,26.56,25.6,25.74,16535,0
2015-12-15,26.12,26.22,25.85,25.967,15439,0
2015-12-16,26.13,26.349,25.87,26.349,13419,0
2015-12-17,26.44,26.53,26.286,26.53,8512,0
2015-12-18,26.61,26.61,26.44,26.52,13041,0
2015-12-21,26.58,26.67,26.52,26.635,9155,0
2015-12-22,26.67,26.73,26.67,26.73,7741,0
2015-12-23,26.66,26.84,26.66,26.78,16252,0
2015-12-24,26.81,26.82,26.67,26.82,3750,0
2015-12-28,26.84,27.07,26.83,27.06,13537,0
2015-12-29,26.68,26.9,26.662,26.9,9140,0
2015-12-30,26.95,27.0128,26.9001,26.99,10783,0
2015-12-31,26.86,26.9,26.82,26.82,21511,0
2016-01-04,26.74,27.07,26.54,27.07,26621,0
2016-01-05,27.13,27.48,27.13,27.33,26770,0
2016-01-06,27.27,27.39,27.08,27.26,21918,0
2016-01-07,27.17,27.24,27.02,27.17,19332,0
2016-01-08,27.28,27.28,27.14,27.2,35343,0
2016-01-11,27.26,27.28,27.13,27.16,28636,0
2016-01-12,27.27,27.27,27.14,27.22,13154,0
2016-01-13,27.29,27.29,26.96,27.01,12587,0
2016-01-14,27.15,27.2,26.87,27.101,19012,0
2016-01-15,27.04,27.04,26.8,27,12599,0
2016-01-19,26.87,26.87,26.87,26.87,0,0
2016-01-20,26.9,26.9092,26.0246,26.4,19206,0
2016-01-21,26.23,26.769,26.23,26.29,16615,0
2016-01-22,26.36,26.76,26.36,26.71,15366,0
2016-01-25,26.75,26.75,26.49,26.56,14460,0
2016-01-26,26.49,26.62,26.29,26.51,23122,0
2016-01-27,26.56,26.76,26.4,26.6,17536,0
2016-01-28,26.56,26.66,26.56,26.62,58527,0
2016-01-29,26.65,26.77,26.57,26.68,28994,0
2016-02-01,26.69,26.69,26.56,26.66,17440,0
2016-02-02,26.66,26.771,26.66,26.7,17781,0
2016-02-03,26.73,26.73,26.6258,26.71,12054,0
2016-02-04,26.95,26.95,26.74,26.9,22063,0
2016-02-05,26.94,26.94,26.77,26.9,10167,0
2016-02-08,26.87,26.87,26.53,26.6,10733,0
2016-02-09,26.72,26.76,26.03,26.29,25706,0
2016-02-10,26.58,26.63,26.41,26.49,9942,0
2016-02-11,26.35,26.35,25.52,25.63,31287,0
2016-02-12,26.15,26.16,25.77,25.9161,19520,0
2016-02-16,26.53,26.53,26.1212,26.1212,17115,0
2016-02-17,26.55,26.7,26.5,26.6215,15290,0
2016-02-18,26.72,26.83,26.56,26.83,10231,0
2016-02-19,26.85,26.91,26.68,26.91,21115,0
2016-02-22,26.85,27.01,26.65,26.674,22963,0
2016-02-23,26.82,26.93,26.51,26.85,27737,0
2016-02-24,26.8,26.9673,26.6501,26.92,18717,0
2016-02-25,26.96,26.96,26.8,26.95,13015,0
2016-02-26,27.02,27.0857,26.9664,27.03,9057,0
2016-02-29,27.1,27.1,26.9076,26.99,8647,0
2016-03-01,27.09,27.49,27.02,27.46,18616,0
2016-03-02,27.25,27.4,27.04,27.18,14872,0
2016-03-03,27.13,27.286,27.07,27.19,12451,0
2016-03-04,27.26,27.26,27.1,27.11,9544,0
2016-03-07,27.24,27.3,27.22,27.22,11898,0
2016-03-08,27.27,27.27,27.01,27.1,19203,0
2016-03-09,27.18,27.22,27.1001,27.184,5783,0
2016-03-10,27.29,27.29,27.08,27.14,8059,0
2016-03-11,27.25,27.35,27.15,27.212,21442,0
2016-03-14,27.35,27.35,26.85,26.99,44799,0
2016-03-15,27.12,27.12,26.79,26.79,35575,0
2016-03-16,26.92,26.92,26.63,26.63,59521,0
2016-03-17,26.84,26.84,26.61,26.691,25152,0
2016-03-18,26.7,26.79,26.67,26.7,22105,0
2016-03-21,26.78,26.85,26.74,26.82,8998,0
2016-03-22,26.86,26.97,26.85,26.88,21612,0
2016-03-23,26.83,27.09,26.81,26.88,42970,0
2016-03-24,26.96,26.98,26.85,26.9452,17040,0
2016-03-28,27,27.15,26.96,27.105,22894,0
2016-03-29,26.6,26.8,26.6,26.7109,29347,0
2016-03-30,26.79,26.92,26.79,26.92,11089,0
2016-03-31,26.95,26.95,26.74,26.74,18487,0
2016-04-01,26.88,26.9199,26.5101,26.5101,13261,0
2016-04-04,26.71,26.71,26.33,26.5764,14591,0
2016-04-05,26.79,26.79,26.44,26.78,18856,0
2016-04-06,26.87,26.93,26.7713,26.92,15611,0
2016-04-07,26.82,26.92,26.79,26.79,25785,0
2016-04-08,26.91,26.95,26.8,26.92,32760,0
2016-04-11,26.95,27.06,26.8701,27.06,32211,0
2016-04-12,27.11,27.16,27.05,27.11,13778,0
2016-04-13,27.14,27.24,27.06,27.23,12895,0
2016-04-14,27.29,27.29,27.1203,27.25,17151,0
2016-04-15,27.34,27.42,27.2101,27.42,24914,0
2016-04-18,27.37,27.51,27.321,27.51,13960,0
2016-04-19,27.51,27.64,27.47,27.58,18339,0
2016-04-20,27.66,27.66,27.4823,27.56,21641,0
2016-04-21,27.58,27.63,27.5,27.6199,25717,0
2016-04-22,27.6,27.63,27.56,27.56,10622,0
2016-04-25,27.61,27.63,27.48,27.48,9236,0
2016-04-26,27.5,27.55,27.45,27.48,16610,0
2016-04-27,27.55,27.63,27.4802,27.53,13539,0
2016-04-28,27.61,27.64,27.54,27.58,10498,0
2016-04-29,27.62,27.63,27.46,27.51,20102,0
2016-05-02,27.52,27.62,27.51,27.54,14256,0
2016-05-03,27.63,27.71,27.544,27.71,21555,0
2016-05-04,27.74,27.79,27.67,27.74,11697,0
2016-05-05,27.79,27.79,27.674,27.7,6276,0
2016-05-06,27.74,27.7699,27.64,27.6501,12341,0
2016-05-09,27.73,27.77,27.6601,27.77,7289,0
2016-05-10,27.81,27.86,27.674,27.86,12004,0
2016-05-11,27.96,28.04,27.95,27.95,14621,0
2016-05-12,28.04,28.05,27.974,28.05,7850,0
2016-05-13,27.9,28.0499,27.9,27.911,12538,0
2016-05-16,28.05,28.28,28.04,28.215,11657,0
2016-05-17,28.24,28.45,28.17,28.1907,11710,0
2016-05-18,28.255,28.35,27.99,28.24,17583,0
2016-05-19,28.22,28.22,27.9196,27.96,14763,0
2016-05-20,28.18,28.18,27.7601,27.92,19748,0
2016-05-23,28.06,28.28,28.02,28.06,16089,0
2016-05-24,28.15,28.19,28.06,28.18,14219,0
2016-05-25,28.18,28.18,28,28,11914,0
2016-05-26,28.12,28.149,27.96,28.0899,11820,0
2016-05-27,28.1,28.14,27.996,28.14,7327,0
2016-05-31,28.15,28.15,27.97,28,40594,0
2016-06-01,28.03,28.11,27.97,28.01,10254,0
2016-06-02,28,28.09,27.97,28.09,13977,0
2016-06-03,28.09,28.57,28.06,28.57,18871,0
2016-06-06,28.51,28.51,28.12,28.26,21046,0
2016-06-07,28.27,28.27,28.04,28.07,21540,0
2016-06-08,28.13,28.16,28.08,28.14,19732,0
2016-06-09,28.16,28.17,28.07,28.07,14270,0
2016-06-10,28.07,28.09,27.98,27.98,16653,0
2016-06-13,28.08,28.0899,27.9902,28.0438,6462,0
2016-06-14,28.08,28.08,27.8601,27.8601,6192,0
2016-06-15,27.99,27.99,27.912,27.99,10744,0
2016-06-16,28.02,28.02,27.8,27.96,7860,0
2016-06-17,27.95,28.11,27.87,28.0919,5241,0
2016-06-20,28.19,28.39,28.11,28.36,9536,0
2016-06-21,28.27,28.48,28.26,28.46,6927,0
2016-06-22,28.47,28.5,28.35,28.42,19286,0
2016-06-23,28.36,28.68,28.36,28.595,8024,0
2016-06-24,28.33,28.6,28.2,28.45,8921,0
2016-06-27,28.44,28.49,28.31,28.4,13643,0
2016-06-28,28.06,28.27,28.06,28.27,7525,0
2016-06-29,28.32,28.52,28.3028,28.39,10885,0
2016-06-30,28.5,28.62,28.44,28.44,12150,0
2016-07-01,28.56,28.74,28.35,28.42,15138,0
2016-07-05,28.35,28.46,28.28,28.36,11940,0
2016-07-06,28.43,28.43,28.15,28.1663,6352,0
2016-07-07,28.25,28.35,28.17,28.25,9425,0
2016-07-08,28.35,28.45,28.33,28.3746,6863,0
2016-07-11,28.45,28.45,28.3,28.3,8540,0
2016-07-12,28.47,28.48,28.32,28.48,10622,0
2016-07-13,28.37,28.54,28.3,28.5,8303,0
2016-07-14,28.58,28.58,28.4,28.555,11030,0
2016-07-15,28.79,28.79,28.52,28.61,31598,0
2016-07-18,28.76,28.79,28.5501,28.62,18656,0
2016-07-19,28.71,28.71,28.41,28.45,27523,0
2016-07-20,28.57,28.67,28.42,28.4207,14020,0
2016-07-21,28.57,28.589,28.46,28.5,19932,0
2016-07-22,28.5,28.56,28.42,28.48,11518,0
2016-07-25,28.5,28.64,28.43,28.6,12057,0
2016-07-26,28.64,28.64,28.49,28.5,15644,0
2016-07-27,28.6,28.63,28.5,28.63,7754,0
2016-07-28,28.56,28.7,28.55,28.58,16040,0
2016-07-29,28.67,28.75,28.56,28.62,14005,0
2016-08-01,28.62,28.83,28.62,28.6414,10423,0
2016-08-02,28.7,28.7,28.51,28.55,15026,0
2016-08-03,28.57,28.7,28.57,28.7,10910,0
2016-08-04,28.69,28.78,28.62,28.78,10121,0
2016-08-05,28.8,28.89,28.68,28.89,11435,0
2016-08-08,28.89,28.98,28.79,28.94,14349,0
2016-08-09,28.98,29.12,28.92,29.12,14216,0
2016-08-10,29.05,29.16,28.89,28.95,9914,0
2016-08-11,29.02,29.02,28.53,28.57,21769,0
2016-08-12,28.75,28.77,28.56,28.77,10483,0
2016-08-15,28.77,28.77,28.59,28.59,9703,0
2016-08-16,28.59,28.59,28.48,28.49,16666,0
2016-08-17,28.59,28.62,28.5034,28.62,14990,0
2016-08-18,28.55,28.67,28.55,28.59,6125,0
2016-08-19,28.66,28.67,28.4601,28.4601,7721,0
2016-08-22,28.57,28.57,28.41,28.41,5471,0
2016-08-23,28.42,28.4984,28.36,28.44,6362,0
2016-08-24,28.34,28.3584,28,28.254,32376,0
2016-08-25,28.23,28.29,28.17,28.27,8218,0
2016-08-26,28.17,28.3,28.17,28.28,6196,0
2016-08-29,28.2581,28.3,28.15,28.25,19076,0
2016-08-30,28.2332,28.42,28.2332,28.374,6592,0
2016-08-31,28.42,28.42,28.26,28.26,12712,0
2016-09-01,28.32,28.4,28.24,28.24,11752,0
2016-09-02,28.21,28.36,28.21,28.36,3845,0
2016-09-06,28.3,28.41,28.3,28.36,5150,0
2016-09-07,28.4,28.44,28.38,28.3999,4827,0
2016-09-08,28.42,28.45,28.3847,28.45,6850,0
2016-09-09,28.45,28.45,27.88,27.88,10879,0
2016-09-12,28.08,28.17,27.74,28.17,11323,0
2016-09-13,28.16,28.16,27.86,28.05,12341,0
2016-09-14,27.89,28,27.8201,28,7599,0
2016-09-15,27.99,27.997,27.86,27.94,6657,0
2016-09-16,27.85,27.93,27.61,27.63,10458,0
2016-09-19,27.89,27.89,27.78,27.78,2594,0
2016-09-20,27.88,27.91,27.73,27.91,8206,0
2016-09-21,27.9,28.16,27.89,28.16,6822,0
2016-09-22,28.24,28.4325,28.2301,28.2301,9538,0
2016-09-23,28.24,28.36,28.08,28.2,5274,0
2016-09-26,28.27,28.27,28.06,28.15,8150,0
2016-09-27,28.15,28.3,28.15,28.3,7347,0
2016-09-28,27.97,28.02,27.7,27.8826,13121,0
2016-09-29,27.93,27.985,27.38,27.38,9649,0
2016-09-30,27.39,27.6033,27.29,27.39,5992,0
2016-10-03,27.65,27.67,27.34,27.4901,3979,0
2016-10-04,27.54,27.8,27.51,27.7,3610,0
2016-10-05,27.55,27.65,27.378,27.378,3900,0
2016-10-06,27.43,27.5885,27.34,27.5545,4699,0
2016-10-07,27.62,27.62,27.3953,27.51,2442,0
2016-10-10,27.42,27.51,27.28,27.36,8354,0
2016-10-11,27.32,27.32,26.746,26.83,9697,0
2016-10-12,26.97,27,26.77,26.87,9762,0
2016-10-13,26.59,26.71,26.52,26.71,4119,0
2016-10-14,26.7669,27.04,26.7395,26.86,17258,0
2016-10-17,27.02,27.0299,26.75,26.9354,11514,0
2016-10-18,26.94,27.3656,26.81,27.15,16437,0
2016-10-19,27.15,27.46,27.15,27.33,6944,0
2016-10-20,27.27,27.45,27.27,27.45,5709,0
2016-10-21,27.51,27.89,27.51,27.89,22382,0
2016-10-24,27.82,27.88,27.75,27.8,14191,0
2016-10-25,27.68,27.85,27.68,27.77,11677,0
2016-10-26,27.64,27.7302,27.61,27.7302,4288,0
2016-10-27,27.73,27.73,27.2,27.67,3772,0
2016-10-28,27.42,27.53,27.1669,27.3,7736,0
2016-10-31,27.155,27.29,27.0536,27.25,3388,0
2016-11-01,26.95,27.2,26.94,27.15,1524,0
2016-11-02,27.15,27.1799,26.75,26.8,27471,0
2016-11-03,26.9,26.9,26.48,26.51,4210,0
2016-11-04,26.47,26.6,26.47,26.5,2334,0
2016-11-07,26.6,26.91,26.6,26.7,8708,0
2016-11-08,26.69,26.85,26.69,26.73,7015,0
2016-11-09,26.35,26.73,26.35,26.58,4926,0
2016-11-10,26.51,26.516,25.865,25.951,18323,0
2016-11-11,25.79,25.8955,25.53,25.69,65866,0
2016-11-14,25.6,25.69,25,25.05,32948,0
2016-11-15,25.15,25.73,25.15,25.68,46176,0
2016-11-16,25.45,25.92,25.45,25.89,13098,0
2016-11-17,25.75,25.8697,25.56,25.68,21450,0
2016-11-18,25.77,25.77,25.26,25.62,74173,0
2016-11-21,25.6,25.75,25.6,25.61,17988,0
2016-11-22,25.87,25.9,25.66,25.66,21792,0
2016-11-23,25.64,25.78,25.53,25.78,12373,0
2016-11-25,25.66,26.29,25.66,25.75,11683,0
2016-11-28,25.76,25.85,25.65,25.65,11067,0
2016-11-29,25.65,26.44,25.61,25.65,20526,0
2016-11-30,25.6,25.66,25.5,25.66,18227,0
2016-12-01,25.5,25.659,25.25,25.54,16786,0
2016-12-02,25.52,25.595,25.3,25.4419,18468,0
2016-12-05,25.4,25.76,25.4,25.57,11786,0
2016-12-06,25.55,25.7976,25.55,25.74,18085,0
2016-12-07,25.61,25.85,25.61,25.63,12696,0
2016-12-08,25.6,25.669,25.5393,25.57,11387,0
2016-12-09,25.57,25.7168,25.56,25.5601,13324,0
2016-12-12,25.6,25.64,25.11,25.2887,49564,0
2016-12-13,25.26,25.376,25.26,25.3,17345,0
2016-12-14,25.4,25.52,25.29,25.3,21339,0
2016-12-15,25.21,25.4537,25.18,25.29,21027,0
2016-12-16,25.45,25.539,25.3,25.4482,18012,0
2016-12-19,25.47,25.6022,25.44,25.46,8312,0
2016-12-20,25.59,25.6373,25.45,25.61,28364,0
2016-12-21,25.53,25.8055,25.53,25.64,6722,0
2016-12-22,25.65,26.0014,25.6201,25.85,9399,0
2016-12-23,25.82,25.895,25.75,25.85,19296,0
2016-12-27,25.81,26.7,25.81,26.23,21025,0
2016-12-28,26,26,25.65,25.7,11750,0
2016-12-29,25.6,25.8973,25.57,25.6,25053,0
2016-12-30,25.57,25.65,25.57,25.65,17053,0
2017-01-03,25.9034,25.9034,25.56,25.63,4694,0
2017-01-04,25.81,26.109,25.81,25.99,7929,0
2017-01-05,26,26.1548,25.8,26.0085,16193,0
2017-01-06,26.1,26.19,26.1,26.1,17086,0
2017-01-09,26.14,26.6094,26.14,26.16,31821,0
2017-01-10,26.19,26.44,26.18,26.44,8113,0
2017-01-11,26.5,26.58,26.35,26.52,4944,0
2017-01-12,26.53,26.56,26.3,26.4323,17160,0
2017-01-13,26.35,26.52,26.17,26.23,24657,0
2017-01-17,26.31,26.47,26.15,26.16,13158,0
2017-01-18,26.19,26.325,26.1,26.1,31473,0
2017-01-19,26.11,26.1247,25.56,25.69,34558,0
2017-01-20,25.69,25.9499,25.34,25.34,66826,0
2017-01-23,25.55,25.89,25.55,25.77,20782,0
2017-01-24,25.78,25.8799,25.56,25.61,48676,0
2017-01-25,25.56,25.69,25.45,25.65,34938,0
2017-01-26,25.56,25.88,25.56,25.78,12830,0
2017-01-27,25.77,25.85,25.665,25.85,9894,0
2017-01-30,25.81,25.93,25.76,25.85,16481,0
2017-01-31,25.95,26,25.88,25.94,18521,0
2017-02-01,25.77,25.94,25.77,25.9,6013,0
2017-02-02,25.91,26.27,25.91,26.13,16243,0
2017-02-03,26.27,26.42,26.12,26.15,14895,0
2017-02-06,26.18,26.46,26.18,26.4,16134,0
2017-02-07,26.46,26.5476,26.225,26.54,9222,0
2017-02-08,26.53,26.79,26.4,26.71,7433,0
2017-02-09,26.55,26.7448,26.5301,26.59,9809,0
2017-02-10,26.52,26.74,26.52,26.74,8054,0
2017-02-13,26.66,26.76,26.66,26.72,13635,0
2017-02-14,26.59,26.74,26.55,26.6519,11541,0
2017-02-15,26.41,26.74,26.41,26.74,9594,0
2017-02-16,26.62,26.72,26.5777,26.6,21201,0
2017-02-17,26.53,26.5502,26.37,26.37,23111,0
2017-02-21,26.47,26.52,26.35,26.35,15165,0
2017-02-22,26.48,26.5233,26.32,26.32,24486,0
2017-02-23,26.37,26.62,26.37,26.47,13163,0
2017-02-24,26.43,26.5089,26.43,26.46,11434,0
2017-02-27,26.51,26.6099,26.4728,26.55,19315,0
2017-02-28,26.51,26.569,26.44,26.45,22138,0
2017-03-01,26.44,26.44,26.191,26.191,18736,0
2017-03-02,26.2,26.3,26.1696,26.1696,9313,0
2017-03-03,26.2,26.31,26.2,26.29,5284,0
2017-03-06,26.26,26.29,26.2434,26.266,5143,0
2017-03-07,26.21,26.2891,26.1701,26.23,11273,0
2017-03-08,26.14,26.2033,26,26.08,13814,0
2017-03-09,26.15,26.15,25.8,25.88,15774,0
2017-03-10,25.88,26.17,25.88,26.17,16565,0
2017-03-13,26.07,26.23,25.9,25.99,54672,0
2017-03-14,26,26.08,26,26.008,9012,0
2017-03-15,26.04,26.2535,26.04,26.13,29899,0
2017-03-16,26.34,26.54,26.18,26.53,16632,0
2017-03-17,26.43,26.73,26.43,26.63,6549,0
2017-03-20,26.63,26.73,26.375,26.72,7038,0
2017-03-21,26.53,26.71,26.53,26.71,10839,0
2017-03-22,26.66,26.84,26.623,26.84,22315,0
2017-03-23,26.89,27.33,26.8636,27.2,17730,0
2017-03-24,27.09,27.3,27.09,27.25,11793,0
2017-03-27,27.12,27.28,27,27.2339,12608,0
2017-03-28,27.22,27.44,27.22,27.41,16216,0
2017-03-29,27.01,27.25,27,27.07,15492,0
2017-03-30,27.25,27.25,27.06,27.0814,23856,0
2017-03-31,27.08,27.46,27.08,27.16,9366,0
2017-04-03,27.2,27.58,27.16,27.5,15147,0
2017-04-04,27.56,27.56,27.3,27.52,17255,0
2017-04-05,27.4,27.58,27.365,27.4738,8954,0
2017-04-06,27.47,27.68,27.47,27.67,18644,0
2017-04-07,27.55,27.74,27.55,27.74,4028,0
2017-04-10,27.7399,27.793,27.58,27.61,22730,0
2017-04-11,27.79,27.79,27.43,27.5224,7910,0
2017-04-12,27.43,27.57,27.3,27.39,9360,0
2017-04-13,27.35,27.59,27.35,27.45,15757,0
2017-04-17,27.4,27.902,27.4,27.78,12729,0
2017-04-18,27.6,27.79,27.461,27.79,7209,0
2017-04-19,27.61,27.78,27.54,27.6087,6843,0
2017-04-20,27.54,27.65,27.52,27.52,4395,0
2017-04-21,27.61,27.65,27.52,27.65,8972,0
2017-04-24,27.65,27.92,27.6,27.6363,12386,0
2017-04-25,27.65,27.86,27.63,27.63,11147,0
2017-04-26,27.62,27.6699,27.5493,27.55,13434,0
2017-04-27,27.57,27.79,27.51,27.7899,11022,0
2017-04-28,27.62,27.76,27.46,27.46,9968,0
2017-05-01,27.51,27.6499,27.51,27.62,16175,0
2017-05-02,27.56,27.56,27.43,27.53,23269,0
2017-05-03,27.48,27.61,27.48,27.61,20110,0
2017-05-04,27.62,27.62,27.4,27.4,11574,0
2017-05-05,27.37,27.4,27.275,27.4,10944,0
2017-05-08,27.28,27.4,27.28,27.4,24923,0
2017-05-09,27.36,27.4,27.36,27.3868,17737,0
2017-05-10,27.48,27.48,27.43,27.45,12348,0
2017-05-11,27.39,27.46,27.39,27.43,6550,0
2017-05-12,27.24,27.45,27.24,27.331,7144,0
2017-05-15,27.33,27.45,27.33,27.35,8581,0
2017-05-16,27.45,27.45,27.33,27.33,9892,0
2017-05-17,27.39,27.39,27.155,27.285,6629,0
2017-05-18,27.34,27.3622,27.25,27.284,14608,0
2017-05-19,27.25,27.4,27.155,27.33,8826,0
2017-05-22,27.47,27.47,27.2733,27.4,7952,0
2017-05-23,27.49,27.49,27.4,27.4389,12851,0
2017-05-24,27.49,27.5478,27.4,27.467,4932,0
2017-05-25,27.55,27.55,27.4287,27.43,4686,0
2017-05-26,27.57,27.59,27.45,27.59,5028,0
2017-05-30,27.65,27.68,27.5228,27.6,8621,0
2017-05-31,27.55,27.6,27.55,27.58,13113,0
2017-06-01,27.69,27.69,27.5528,27.6,4101,0
2017-06-02,27.53,27.5875,27.46,27.5642,17401,0
2017-06-05,27.47,27.6,27.47,27.55,4942,0
2017-06-06,27.58,27.59,27.48,27.48,3555,0
2017-06-07,27.41,27.4899,27.1101,27.1101,5960,0
2017-06-08,27.2,27.29,27.15,27.16,6442,0
2017-06-09,27.25,27.25,27.196,27.25,8008,0
2017-06-12,27.16,27.25,27.13,27.25,7795,0
2017-06-13,27.17,27.25,27.17,27.24,3447,0
2017-06-14,27.27,27.35,27.26,27.35,17078,0
2017-06-15,27.2408,27.39,27.23,27.26,10233,0
2017-06-16,27.28,27.28,27.28,27.28,684,0
2017-06-19,27.46,27.46,27.2901,27.37,4420,0
2017-06-20,27.35,27.4,27.315,27.315,5271,0
2017-06-21,27.35,27.35,27.32,27.34,8900,0
2017-06-22,27.47,27.47,27.3896,27.42,7193,0
2017-06-23,27.34,27.49,27.34,27.49,7859,0
2017-06-26,27.49,27.49,27.35,27.4189,14052,0
2017-06-27,27.49,27.5188,27.34,27.36,8575,0
2017-06-28,27.18,27.18,26.94,27.08,5367,0
2017-06-29,27.23,27.23,27.03,27.18,3721,0
2017-06-30,27.23,27.25,26.93,27.25,7459,0
2017-07-03,26.98,27.26,26.98,27.18,2381,0
2017-07-05,27.25,27.25,26.95,27.19,5497,0
2017-07-06,27.22,27.24,27.1264,27.24,6321,0
2017-07-07,27.15,27.24,27.04,27.16,8808,0
2017-07-10,27.16,27.24,27.14,27.14,9421,0
2017-07-11,27.12,27.1786,27.11,27.1786,6563,0
2017-07-12,27.1,27.39,27.1,27.39,10676,0
2017-07-13,27.39,27.49,27.2314,27.49,8344,0
2017-07-14,27.49,27.49,27.26,27.46,5435,0
2017-07-17,27.49,27.49,27.2702,27.32,6079,0
2017-07-18,27.3,27.68,27.25,27.68,12176,0
2017-07-19,27.65,27.71,27.4,27.52,11998,0
2017-07-20,27.68,27.68,27.52,27.6,7559,0
2017-07-21,27.67,27.83,27.416,27.83,14679,0
2017-07-24,27.73,27.81,27.6181,27.8,17597,0
2017-07-25,27.8,27.8,27.3772,27.55,14811,0
2017-07-26,27.55,27.55,27.27,27.35,13934,0
2017-07-27,27.42,27.4784,27.3375,27.4784,3304,0
2017-07-28,27.46,27.46,27.3645,27.46,1865,0
2017-07-31,27.46,27.46,27.37,27.42,3252,0
2017-08-01,27.47,27.53,27.41,27.53,4473,0
2017-08-02,27.53,27.6616,27.5,27.58,11334,0
2017-08-03,27.67,27.67,27.33,27.37,18531,0
2017-08-04,27.3,27.4299,27.1866,27.4,12210,0
2017-08-07,27.34,27.36,27.26,27.35,9581,0
2017-08-08,27.29,27.33,27.2092,27.27,10727,0
2017-08-09,27.29,27.3299,27.12,27.12,14609,0
2017-08-10,27.17,27.31,26.84,27.2,14685,0
2017-08-11,27.2,27.28,26.71,26.9,13651,0
2017-08-14,27.27,27.3,26.95,26.99,7431,0
2017-08-15,26.95,27.23,26.95,26.98,9490,0
2017-08-16,27.14,27.14,27.028,27.06,2642,0
2017-08-17,27.24,27.24,27.01,27.01,5532,0
2017-08-18,27.1,27.27,27.1,27.23,11198,0
2017-08-21,27.23,27.23,27.13,27.13,1254,0
2017-08-22,27.19,27.22,27.04,27.12,4545,0
2017-08-23,27.19,27.23,27.04,27.1301,17645,0
2017-08-24,27.13,27.13,27.05,27.05,3944,0
2017-08-25,27.12,27.19,27.03,27.08,12402,0
2017-08-28,27.16,27.16,27.03,27.0703,7229,0
2017-08-29,27.05,27.0852,26.91,27.03,24335,0
2017-08-30,27.16,27.2,26.96,27.13,10227,0
2017-08-31,27.05,27.19,26.76,26.77,100742,0
2017-09-01,26.84,26.93,26.8,26.9,20221,0
2017-09-05,26.92,26.9289,26.79,26.85,17782,0
2017-09-06,26.88,26.92,26.8528,26.92,4362,0
2017-09-07,26.86,26.94,26.68,26.85,15116,0
2017-09-08,26.84,26.9,26.75,26.77,15593,0
2017-09-11,26.84,26.93,26.79,26.87,10433,0
2017-09-12,26.89,26.89,26.7984,26.87,5742,0
2017-09-13,26.82,26.8993,26.8,26.82,8483,0
2017-09-14,26.85,26.89,26.8101,26.89,8080,0
2017-09-15,26.9,26.9,26.8404,26.87,3807,0
2017-09-18,26.89,26.9,26.8106,26.8587,4620,0
2017-09-19,26.84,26.8896,26.8153,26.85,4507,0
2017-09-20,26.89,26.89,26.76,26.7658,6243,0
2017-09-21,26.8,26.88,26.8,26.88,9445,0
2017-09-22,26.87,26.95,26.7825,26.868,10395,0
2017-09-25,26.95,26.96,26.89,26.92,12726,0
2017-09-26,26.99,27.02,26.8864,27.02,5639,0
2017-09-27,27.04,27.04,26.93,27.04,9745,0
2017-09-28,26.65,26.75,26.54,26.75,13452,0
2017-09-29,26.8,26.8,26.63,26.7,7761,0
2017-10-02,26.8,26.8,26.67,26.7534,16839,0
2017-10-03,26.79,26.79,26.64,26.68,7575,0
2017-10-04,26.71,26.7686,26.6594,26.69,9254,0
2017-10-05,26.75,26.75,26.55,26.55,9445,0
2017-10-06,26.61,26.61,26.2662,26.3,12220,0
2017-10-09,26.31,26.37,25.02,26.3,12246,0
2017-10-10,26.46,26.46,26.36,26.36,7234,0
2017-10-11,26.45,26.68,26.33,26.68,10531,0
2017-10-12,26.61,26.752,26.56,26.752,13645,0
2017-10-13,26.69,26.82,26.68,26.7655,7614,0
2017-10-16,26.82,26.85,26.686,26.85,13791,0
2017-10-17,26.94,26.94,26.75,26.818,13359,0
2017-10-18,26.71,26.89,26.7,26.83,10720,0
2017-10-19,26.72,26.877,26.72,26.86,5541,0
2017-10-20,26.89,26.95,26.7576,26.95,16164,0
2017-10-23,26.92,27.059,26.92,27,5891,0
2017-10-24,27.06,27.06,26.9214,27.05,14007,0
2017-10-25,27.01,27.01,26.8337,26.84,11039,0
2017-10-26,26.95,26.95,26.86,26.87,4656,0
2017-10-27,26.93,26.95,26.9,26.94,4576,0
2017-10-30,26.98,26.98,26.9184,26.95,3321,0
2017-10-31,26.8,26.97,26.8,26.97,5844,0
2017-11-01,26.88,26.95,26.85,26.85,6174,0
2017-11-02,26.92,26.92,26.8,26.8,3578,0
2017-11-03,26.76,26.76,26.58,26.74,19385,0
2017-11-06,26.68,26.68,26.54,26.5484,21251,0
2017-11-07,26.54,26.71,26.46,26.71,27858,0
2017-11-08,26.57,26.57,26.42,26.51,22237,0
2017-11-09,26.49,26.5231,26.31,26.39,20909,0
2017-11-10,26.4,26.5,26.29,26.5,28002,0
