Date,Open,High,Low,Close,Volume,OpenInt
2014-09-12,24.018,24.046,23.843,23.862,1554086,0
2014-09-15,23.91,24.046,23.91,24.027,610344,0
2014-09-16,24.046,24.046,23.988,24.018,1074816,0
2014-09-17,24.008,24.085,23.998,24.085,1094861,0
2014-09-18,24.085,24.134,24.056,24.094,772231,0
2014-09-19,24.144,24.162,24.104,24.162,557410,0
2014-09-22,24.192,24.192,24.066,24.094,555880,0
2014-09-23,24.085,24.134,24.036,24.124,1100282,0
2014-09-24,24.144,24.162,24.066,24.104,1210371,0
2014-09-25,24.124,24.124,24.046,24.046,471145,0
2014-09-26,24.027,24.114,24.008,24.104,291919,0
2014-09-29,24.094,24.104,24.076,24.085,283009,0
2014-09-30,24.104,24.182,24.094,24.144,462894,0
2014-10-01,24.182,24.192,24.134,24.172,660654,0
2014-10-02,24.182,24.192,24.144,24.182,280530,0
2014-10-03,24.202,24.26,24.182,24.26,676526,0
2014-10-06,24.278,24.288,24.202,24.24,575080,0
2014-10-07,24.22,24.268,24.192,24.26,594369,0
2014-10-08,24.268,24.298,24.182,24.298,415291,0
2014-10-09,24.278,24.336,24.22,24.23,455421,0
2014-10-10,24.23,24.288,24.162,24.26,323038,0
2014-10-13,24.268,24.318,24.24,24.24,294640,0
2014-10-14,24.278,24.318,24.24,24.308,380452,0
2014-10-15,24.25,24.308,24.172,24.23,828061,0
2014-10-16,24.21,24.288,24.202,24.288,243414,0
2014-10-17,24.346,24.472,24.26,24.472,3396394,0
2014-10-20,24.394,24.394,24.308,24.366,1059921,0
2014-10-21,24.366,24.394,24.327,24.356,521743,0
2014-10-22,24.385,24.394,24.318,24.327,602865,0
2014-10-23,24.356,24.366,24.327,24.356,475945,0
2014-10-24,24.366,24.366,24.298,24.308,458049,0
2014-10-27,24.346,24.356,24.318,24.336,226914,0
2014-10-28,24.346,24.366,24.318,24.318,295239,0
2014-10-29,24.346,24.414,24.336,24.366,475559,0
2014-10-30,24.366,24.414,24.356,24.394,366957,0
2014-10-31,24.424,24.54,24.404,24.482,288872,0
2014-11-03,24.482,24.52,24.434,24.453,342081,0
2014-11-04,24.482,24.492,24.453,24.482,383936,0
2014-11-05,24.492,24.53,24.462,24.511,235798,0
2014-11-06,24.492,24.54,24.492,24.492,220591,0
2014-11-07,24.52,24.618,24.52,24.618,282426,0
2014-11-10,24.627,24.666,24.608,24.608,211108,0
2014-11-11,24.656,24.656,24.578,24.656,280135,0
2014-11-12,24.719,24.827,24.719,24.798,606099,0
2014-11-13,24.827,24.847,24.798,24.827,263321,0
2014-11-14,24.827,24.886,24.818,24.867,209194,0
2014-11-17,24.896,24.955,24.867,24.906,301744,0
2014-11-18,24.886,24.946,24.847,24.847,387323,0
2014-11-19,24.857,24.886,24.847,24.857,259879,0
2014-11-20,24.857,24.896,24.847,24.847,337121,0
2014-11-21,24.877,24.936,24.867,24.896,289221,0
2014-11-24,24.936,24.946,24.886,24.906,131694,0
2014-11-25,24.906,24.926,24.857,24.877,317348,0
2014-11-26,24.916,25.054,24.896,24.985,264518,0
2014-11-28,25.024,25.034,24.975,25.014,48281,0
2014-12-01,25.034,25.044,24.936,24.946,207342,0
2014-12-02,24.946,24.975,24.896,24.936,288677,0
2014-12-03,24.946,24.965,24.877,24.896,245265,0
2014-12-04,24.916,24.946,24.847,24.896,188751,0
2014-12-05,24.906,24.906,24.857,24.896,140526,0
2014-12-08,24.867,24.965,24.857,24.877,203917,0
2014-12-09,24.847,24.886,24.847,24.877,205006,0
2014-12-10,24.896,24.896,24.808,24.837,172035,0
2014-12-11,24.896,24.946,24.857,24.857,169838,0
2014-12-12,24.847,24.896,24.847,24.877,131948,0
2014-12-15,24.867,24.886,24.857,24.867,137001,0
2014-12-16,24.837,24.877,24.788,24.847,362017,0
2014-12-17,24.808,24.965,24.798,24.877,211238,0
2014-12-18,24.955,24.995,24.877,24.936,277079,0
2014-12-19,24.965,25.034,24.926,24.995,114084,0
2014-12-22,25.005,25.083,24.995,25.073,100522,0
2014-12-23,25.083,25.083,24.975,25.024,125576,0
2014-12-24,24.985,25.044,24.965,24.975,63850,0
2014-12-26,24.995,25.054,24.955,24.995,118257,0
2014-12-29,25.054,25.093,25.014,25.044,110670,0
2014-12-30,25.073,25.123,25.054,25.054,186062,0
2014-12-31,25.073,25.162,25.073,25.162,114229,0
2015-01-02,25.231,25.349,25.162,25.29,145194,0
2015-01-05,25.388,25.438,25.192,25.349,427921,0
2015-01-06,25.31,25.565,25.31,25.516,369600,0
2015-01-07,25.565,25.664,25.536,25.565,223272,0
2015-01-08,25.664,25.664,25.516,25.585,220462,0
2015-01-09,25.506,25.585,25.506,25.546,117173,0
2015-01-12,25.615,25.625,25.477,25.556,299874,0
2015-01-13,25.605,25.625,25.516,25.536,214649,0
2015-01-14,25.546,25.634,25.497,25.546,672635,0
2015-01-15,25.615,25.615,25.506,25.546,339676,0
2015-01-16,25.625,25.634,25.428,25.428,340113,0
2015-01-20,25.29,25.349,25.044,25.182,1068880,0
2015-01-21,25.172,25.221,25.142,25.162,351823,0
2015-01-22,25.211,25.251,25.172,25.172,687128,0
2015-01-23,25.192,25.319,25.192,25.26,1291057,0
2015-01-26,25.29,25.3,25.221,25.251,321193,0
2015-01-27,25.251,25.369,25.251,25.359,192185,0
2015-01-28,25.388,25.428,25.349,25.369,290483,0
2015-01-29,25.418,25.506,25.369,25.477,520942,0
2015-01-30,25.516,25.615,25.497,25.546,225200,0
2015-02-02,25.605,25.625,25.546,25.575,212172,0
2015-02-03,25.585,25.644,25.536,25.575,347190,0
2015-02-04,25.565,25.605,25.516,25.605,150082,0
2015-02-05,25.605,25.605,25.487,25.556,260542,0
2015-02-06,25.526,25.565,25.418,25.477,170744,0
2015-02-09,25.487,25.575,25.457,25.536,110086,0
2015-02-10,25.526,25.575,25.506,25.536,192792,0
2015-02-11,25.59,25.6,25.5,25.51,453424,0
2015-02-12,25.54,25.59,25.51,25.53,293732,0
2015-02-13,25.54,25.55,25.51,25.51,243580,0
2015-02-17,25.54,25.54,25.38,25.41,332129,0
2015-02-18,25.41,25.42,25.28,25.36,301513,0
2015-02-19,25.34,25.43,25.31,25.33,205495,0
2015-02-20,25.37,25.41,25.35,25.36,236211,0
2015-02-23,25.39,25.43,25.35,25.41,302957,0
2015-02-24,25.41,25.49,25.41,25.46,200415,0
2015-02-25,25.51,25.68,25.51,25.63,278383,0
2015-02-26,25.62,25.73,25.6,25.7,177024,0
2015-02-27,25.67,25.7,25.62,25.65,161783,0
2015-03-02,25.66,25.7,25.59,25.67,138887,0
2015-03-03,25.68,25.87,25.64,25.82,544351,0
2015-03-04,25.8,25.8,25.7,25.74,130908,0
2015-03-05,25.78,25.78,25.7,25.73,200028,0
2015-03-06,25.62,25.64,25.35,25.35,218897,0
2015-03-09,25.44,25.489,25.28,25.335,204899,0
2015-03-10,25.35,25.42,25.32,25.4,190251,0
2015-03-11,25.42,25.49,25.4,25.42,126437,0
2015-03-12,25.46,25.48,25.28,25.35,364039,0
2015-03-13,25.33,25.39,25.3,25.39,178396,0
2015-03-16,25.4,25.47,25.4,25.441,98928,0
2015-03-17,25.44,25.46,25.38,25.41,94792,0
2015-03-18,25.41,25.63,25.39,25.59,168211,0
2015-03-19,25.62,25.64,25.55,25.61,88828,0
2015-03-20,25.62,25.77,25.62,25.75,141599,0
2015-03-23,25.85,25.85,25.71,25.81,88459,0
2015-03-24,25.83,25.89,25.784,25.83,83667,0
2015-03-25,25.82,25.85,25.74,25.75,190667,0
2015-03-26,25.76,25.78,25.7,25.73,86030,0
2015-03-27,25.73,25.81,25.73,25.78,85970,0
2015-03-30,25.8,25.86,25.8,25.82,90102,0
2015-03-31,25.78,25.88,25.771,25.86,129608,0
2015-04-01,25.83,25.89,25.821,25.88,105777,0
2015-04-02,25.85,25.91,25.85,25.9,209148,0
2015-04-06,25.9,25.963,25.87,25.96,336390,0
2015-04-07,25.93,26,25.91,25.95,109750,0
2015-04-08,25.95,26.12,25.95,26.09,195775,0
2015-04-09,26.1,26.1,26.02,26.02,94367,0
2015-04-10,26.02,26.23,26.02,26.19,123300,0
2015-04-13,26.13,26.19,26.02,26.05,78566,0
2015-04-14,26.14,26.16,26.102,26.11,102828,0
2015-04-15,26.09,26.18,26.06,26.14,92842,0
2015-04-16,26.15,26.18,26.11,26.17,57922,0
2015-04-17,26.15,26.19,26.07,26.18,123857,0
2015-04-20,26.1,26.18,26.1,26.14,83887,0
2015-04-21,26.13,26.19,26.11,26.17,61159,0
2015-04-22,26.19,26.19,26.09,26.11,72173,0
2015-04-23,26.11,26.16,26.07,26.11,121974,0
2015-04-24,26.11,26.19,26.11,26.19,193181,0
2015-04-27,26.16,26.19,26.15,26.17,89731,0
2015-04-28,26.19,26.2,26.15,26.19,54382,0
2015-04-29,26.13,26.17,26.05,26.11,114445,0
2015-04-30,26.1,26.1,25.85,25.97,214026,0
2015-05-01,26,26.03,25.85,25.91,92462,0
2015-05-04,25.88,25.97,25.86,25.87,108641,0
2015-05-05,25.89,25.91,24.79,25.78,173466,0
2015-05-06,25.8,25.82,25.5,25.58,408971,0
2015-05-07,25.55,25.81,25.55,25.74,169806,0
2015-05-08,25.8,25.96,25.8,25.88,242642,0
2015-05-11,25.87,25.9,25.64,25.67,108883,0
2015-05-12,25.6,25.751,25.51,25.67,208099,0
2015-05-13,25.35,25.44,25.34,25.39,131501,0
2015-05-14,25.4,25.5,25.4,25.44,160777,0
2015-05-15,25.6,25.6,25.5,25.562,121747,0
2015-05-18,25.52,25.561,25.45,25.51,120298,0
2015-05-19,25.47,25.6,25.45,25.54,242744,0
2015-05-20,25.54,25.67,25.52,25.66,175757,0
2015-05-21,25.69,25.74,25.64,25.66,98087,0
2015-05-22,25.69,25.72,25.67,25.68,52599,0
2015-05-26,25.71,25.71,25.65,25.65,83610,0
2015-05-27,25.7,25.72,25.62,25.7,142894,0
2015-05-28,25.69,25.72,25.55,25.57,129141,0
2015-05-29,25.59,25.62,25.55,25.55,95646,0
2015-06-01,25.64,25.67,25.56,25.56,82136,0
2015-06-02,25.55,25.586,25.44,25.44,484498,0
2015-06-03,25.43,25.54,25.43,25.53,143473,0
2015-06-04,25.53,25.6,25.52,25.59,88307,0
2015-06-05,25.45,25.54,25.43,25.49,88342,0
2015-06-08,25.49,25.54,25.47,25.51,56047,0
2015-06-09,25.51,25.51,25.42,25.45,151571,0
2015-06-10,25.44,25.45,25.39,25.39,134692,0
2015-06-11,25.4,25.49,25.4,25.44,131350,0
2015-06-12,25.45,25.46,25.39,25.4,124630,0
2015-06-15,25.44,25.45,25.4,25.44,50795,0
2015-06-16,25.44,25.5,25.42,25.49,85995,0
2015-06-17,25.45,25.5,25.45,25.45,85001,0
2015-06-18,25.53,25.54,25.43,25.45,182436,0
2015-06-19,25.43,25.49,25.43,25.47,49128,0
2015-06-22,25.51,25.54,25.45,25.46,63072,0
2015-06-23,25.45,25.454,25.4,25.45,84872,0
2015-06-24,25.45,25.48,25.43,25.45,174383,0
2015-06-25,25.45,25.48,25.41,25.44,116739,0
2015-06-26,25.4,25.45,25.38,25.41,71574,0
2015-06-29,25.41,25.42,25.34,25.35,88614,0
2015-06-30,25.35,25.54,25.33,25.53,217934,0
2015-07-01,25.51,25.69,25.51,25.56,65199,0
2015-07-02,25.62,25.62,25.52,25.58,63650,0
2015-07-06,25.57,25.6,25.54,25.59,64993,0
2015-07-07,25.61,25.66,25.59,25.64,60515,0
2015-07-08,25.66,25.7,25.62,25.63,49827,0
2015-07-09,25.69,25.69,25.62,25.63,66016,0
2015-07-10,25.64,25.69,25.64,25.68,83511,0
2015-07-13,25.66,25.7,25.65,25.67,96527,0
2015-07-14,25.69,25.72,25.68,25.71,177743,0
2015-07-15,25.74,25.85,25.71,25.78,151533,0
2015-07-16,25.8,25.9,25.8,25.9,72963,0
2015-07-17,25.97,25.97,25.9,25.9,107320,0
2015-07-20,25.95,26,25.94,25.99,94120,0
2015-07-21,26,26.07,25.95,25.96,98541,0
2015-07-22,25.99,26.01,25.91,25.93,131804,0
2015-07-23,25.9,25.95,25.88,25.93,189991,0
2015-07-24,25.94,25.98,25.92,25.98,83429,0
2015-07-27,25.96,26.02,25.93,26,96852,0
2015-07-28,26,26.09,25.98,26.04,61816,0
2015-07-29,26.08,26.12,25.9,25.92,127396,0
2015-07-30,25.99,26.035,25.95,26.02,53975,0
2015-07-31,26.09,26.1,26.02,26.1,46247,0
2015-08-03,26.1,26.1,26.03,26.09,75820,0
2015-08-04,26.11,26.19,26.09,26.16,137151,0
2015-08-05,26.16,26.16,26.1,26.11,54468,0
2015-08-06,26.15,26.15,26.08,26.1,59878,0
2015-08-07,26.13,26.15,26.08,26.136,64396,0
2015-08-10,26.14,26.18,26.12,26.13,80932,0
2015-08-11,26.13,26.25,26.12,26.25,70515,0
2015-08-12,25.84,25.85,25.76,25.85,86549,0
2015-08-13,25.79,25.94,25.77,25.82,84574,0
2015-08-14,25.83,25.99,25.81,25.99,50307,0
2015-08-17,26.02,26.02,25.85,25.88,65280,0
2015-08-18,25.92,25.98,25.86,25.93,85494,0
2015-08-19,25.94,25.94,25.82,25.84,46067,0
2015-08-20,25.89,25.9,25.76,25.77,70843,0
2015-08-21,25.77,25.78,25.65,25.65,77748,0
2015-08-24,25.4,25.43,25.2,25.4,326218,0
2015-08-25,25.38,25.625,25.37,25.52,110222,0
2015-08-26,25.54,25.57,25.41,25.48,79883,0
2015-08-27,25.5,25.73,25.5,25.65,145173,0
2015-08-28,25.64,25.74,25.629,25.73,95002,0
2015-08-31,25.77,25.79,25.661,25.74,57223,0
2015-09-01,25.68,25.75,25.6,25.74,94738,0
2015-09-02,25.82,25.82,25.61,25.66,48210,0
2015-09-03,25.72,25.72,25.55,25.58,676971,0
2015-09-04,25.57,25.6,25.51,25.53,72672,0
2015-09-08,25.57,25.645,25.55,25.59,74976,0
2015-09-09,25.67,25.67,25.51,25.51,126015,0
2015-09-10,25.6,25.6,25.51,25.53,66981,0
2015-09-11,25.57,25.64,25.53,25.53,123925,0
2015-09-14,25.55,25.6,25.51,25.55,71781,0
2015-09-15,25.53,25.64,25.53,25.54,71212,0
2015-09-16,25.55,25.63,25.54,25.58,76881,0
2015-09-17,25.55,25.683,25.55,25.57,170604,0
2015-09-18,25.57,25.64,25.57,25.57,136095,0
2015-09-21,25.68,25.73,25.58,25.67,159267,0
2015-09-22,25.64,25.78,25.64,25.73,76021,0
2015-09-23,25.77,25.83,25.64,25.73,82304,0
2015-09-24,25.74,25.82,25.72,25.81,53067,0
2015-09-25,25.85,25.93,25.845,25.93,67455,0
2015-09-28,25.92,25.92,25.75,25.75,98201,0
2015-09-29,25.75,25.85,25.72,25.75,132131,0
2015-09-30,25.8,25.85,25.75,25.76,116381,0
2015-10-01,25.8,25.8,25.69,25.74,91661,0
2015-10-02,25.7,25.73,25.61,25.68,71492,0
2015-10-05,25.72,25.88,25.72,25.79,62359,0
2015-10-06,25.77,25.85,25.77,25.82,54360,0
2015-10-07,25.86,25.96,25.82,25.86,79336,0
2015-10-08,25.9,25.9,25.85,25.89,46696,0
2015-10-09,25.92,25.98,25.85,25.95,55029,0
2015-10-12,25.94,26.04,25.916,26.02,37004,0
2015-10-13,26.01,26.09,26,26.06,52718,0
2015-10-14,26.08,26.09,26.02,26.02,86887,0
2015-10-15,26.06,26.21,26.02,26.17,84648,0
2015-10-16,26.22,26.25,26.15,26.25,51119,0
2015-10-19,26.24,26.27,26.18,26.25,72161,0
2015-10-20,26.25,26.3,26.23,26.27,49300,0
2015-10-21,26.27,26.42,26.24,26.39,122267,0
2015-10-22,26.45,26.53,26.36,26.36,156415,0
2015-10-23,26.45,26.47,26.34,26.38,55478,0
2015-10-26,26.41,26.51,26.4,26.51,49896,0
2015-10-27,26.54,26.56,26.47,26.52,70937,0
2015-10-28,26.55,26.63,26.45,26.5,93945,0
2015-10-29,26.5,26.52,26.38,26.48,114532,0
2015-10-30,26.51,26.67,26.451,26.54,88262,0
2015-11-02,26.61,26.8,26.5,26.69,165962,0
2015-11-03,26.7,26.729,26.569,26.57,142319,0
2015-11-04,26.67,26.67,26.59,26.59,90446,0
2015-11-05,26.55,26.6,26.48,26.59,87105,0
2015-11-06,26.55,26.55,26.36,26.47,87086,0
2015-11-09,26.4,26.48,26.286,26.48,115488,0
2015-11-10,26.13,26.27,26.076,26.15,106534,0
2015-11-11,26.24,26.28,26.21,26.23,70518,0
2015-11-12,26.23,26.27,26.16,26.16,114126,0
2015-11-13,26.23,26.23,26.11,26.12,62858,0
2015-11-16,26.1,26.12,26.06,26.08,45168,0
2015-11-17,26.09,26.13,26,26.08,111881,0
2015-11-18,26.1,26.13,26,26,101932,0
2015-11-19,26.06,26.08,26,26.03,59413,0
2015-11-20,26.07,26.13,26.02,26.12,68613,0
2015-11-23,26.14,26.17,26.04,26.07,161169,0
2015-11-24,26.16,26.16,26,26.03,206311,0
2015-11-25,26.1,26.28,26.06,26.23,91292,0
2015-11-27,26.32,26.45,26.272,26.41,38842,0
2015-11-30,26.45,26.45,26.29,26.37,73712,0
2015-12-01,26.36,26.45,26.3,26.4,100849,0
2015-12-02,26.44,26.45,26.32,26.36,207954,0
2015-12-03,26.39,26.39,26.193,26.28,77595,0
2015-12-04,26.3,26.38,26.3,26.36,50779,0
2015-12-07,26.38,26.4,26.332,26.38,102043,0
2015-12-08,26.35,26.43,26.32,26.39,48793,0
2015-12-09,26.4,26.41,26.31,26.35,87035,0
2015-12-10,26.35,26.4,26.336,26.35,41449,0
2015-12-11,26.33,26.358,26.2,26.24,77380,0
2015-12-14,26.24,26.24,25.72,25.97,106164,0
2015-12-15,26.16,26.16,25.87,26.01,87336,0
2015-12-16,26.06,26.27,25.96,26.27,65746,0
2015-12-17,26.39,26.4,26.24,26.38,69184,0
2015-12-18,26.43,26.46,25.43,26.32,68218,0
2015-12-21,26.42,26.48,26.32,26.42,60213,0
2015-12-22,26.49,26.54,26.41,26.48,94236,0
2015-12-23,26.54,26.55,26.4,26.49,57582,0
2015-12-24,26.55,26.57,26.46,26.55,26204,0
2015-12-28,26.54,26.8,26.46,26.75,95497,0
2015-12-29,26.8,26.93,26.76,26.92,173480,0
2015-12-30,26.9,26.9,26.82,26.83,97263,0
2015-12-31,26.89,26.9,26.71,26.74,67119,0
2016-01-04,26.61,26.98,26.54,26.95,143726,0
2016-01-05,26.93,27.19,26.93,26.97,170857,0
2016-01-06,26.93,27.0796,26.85,27,97712,0
2016-01-07,26.86,27,26.78,26.87,123565,0
2016-01-08,26.91,26.95,26.85,26.92,88118,0
2016-01-11,26.98,26.99,26.81,26.81,93042,0
2016-01-12,26.87,26.88,26.77,26.84,84789,0
2016-01-13,26.89,26.89,26.66,26.73,56347,0
2016-01-14,26.74,26.75,26.58,26.7,98802,0
2016-01-15,26.62,26.62,26.45,26.61,101175,0
2016-01-19,26.56,26.56,26.56,26.56,0,0
2016-01-20,26.36,26.486,26.03,26.35,154840,0
2016-01-21,26.24,26.28,25.95,26.09,345756,0
2016-01-22,26.17,26.3,26.16,26.16,136476,0
2016-01-25,26.24,26.24,26,26.08,114966,0
2016-01-26,26.12,26.1787,26.03,26.13,146627,0
2016-01-27,26.09,26.29,26.06,26.23,111514,0
2016-01-28,26.33,26.33,26.21,26.32,74958,0
2016-01-29,26.45,26.5,26.34,26.47,161661,0
2016-02-01,26.44,26.54,26.32,26.54,112037,0
2016-02-02,26.47,26.54,26.42,26.48,63743,0
2016-02-03,26.54,26.56,26.2301,26.48,97598,0
2016-02-04,26.47,26.61,26.4101,26.57,109544,0
2016-02-05,26.59,26.59,26.455,26.5,132812,0
2016-02-08,26.46,26.47,26.21,26.34,119176,0
2016-02-09,26.17,26.25,25.8,26.06,150513,0
2016-02-10,25.88,25.9,25.59,25.65,119230,0
2016-02-11,25.5,25.51,24.76,25.14,340977,0
2016-02-12,25.3,25.5,25.074,25.27,192417,0
2016-02-16,25.47,25.68,25.35,25.57,179348,0
2016-02-17,25.69,25.77,25.61,25.71,85740,0
2016-02-18,25.81,25.84,25.66,25.77,87168,0
2016-02-19,25.75,26.65,25.67,25.8,213042,0
2016-02-22,25.96,25.99,25.78,25.8,50834,0
2016-02-23,25.86,25.86,25.7,25.76,106586,0
2016-02-24,25.7,25.82,25.57,25.7537,98658,0
2016-02-25,25.81,25.88,25.7502,25.88,71020,0
2016-02-26,25.89,25.98,25.87,25.93,36730,0
2016-02-29,25.99,26,25.88,25.93,127483,0
2016-03-01,26.02,26.17,25.951,26.1,87865,0
2016-03-02,26.19,26.19,25.93,25.94,275246,0
2016-03-03,25.98,26.06,25.97,26.02,78673,0
2016-03-04,26.05,26.1007,26.015,26.07,66217,0
2016-03-07,26.05,26.05,25.76,26,84058,0
2016-03-08,26,26,25.9,25.97,69132,0
2016-03-09,26.04,26.07,25.99,26.02,53572,0
2016-03-10,26.1,26.1399,26.03,26.04,54205,0
2016-03-11,26.01,26.19,26.01,26.08,74137,0
2016-03-14,26.14,26.14,26.06,26.12,52608,0
2016-03-15,26.14,26.14,26.06,26.07,102711,0
2016-03-16,26.1,26.31,26.08,26.24,92724,0
2016-03-17,26.28,26.329,26.17,26.25,43310,0
2016-03-18,26.35,26.44,26.25,26.44,58300,0
2016-03-21,26.46,26.57,26.42,26.57,57445,0
2016-03-22,26.56,26.69,26.54,26.65,81485,0
2016-03-23,26.66,26.75,26.58,26.69,59115,0
2016-03-24,26.69,26.79,26.64,26.79,117128,0
2016-03-28,26.8,26.85,26.77,26.77,94551,0
2016-03-29,26.83,26.87,26.77,26.81,104727,0
2016-03-30,26.86,26.9,26.82,26.83,99479,0
2016-03-31,26.8,26.8899,26.79,26.79,114522,0
2016-04-01,26.83,26.84,26.5791,26.63,141128,0
2016-04-04,26.64,26.64,26.43,26.57,118358,0
2016-04-05,26.59,26.6,26.47,26.51,120967,0
2016-04-06,26.59,26.69,26.57,26.6,44006,0
2016-04-07,26.66,26.67,26.52,26.64,59374,0
2016-04-08,26.71,26.79,26.64,26.79,37373,0
2016-04-11,26.76,26.9,26.7565,26.8,60530,0
2016-04-12,26.84,26.89,26.8,26.83,46495,0
2016-04-13,26.89,26.93,26.85,26.87,85089,0
2016-04-14,26.91,26.92,26.86,26.9,49297,0
2016-04-15,26.9,26.93,26.78,26.86,104514,0
2016-04-18,26.85,26.9,26.22,26.62,198824,0
2016-04-19,26.72,26.74,26.62,26.67,92463,0
2016-04-20,26.75,26.77,26.69,26.69,94273,0
2016-04-21,26.73,26.78,26.69,26.69,64246,0
2016-04-22,26.75,26.78,26.71,26.71,55636,0
2016-04-25,26.78,26.78,26.6901,26.73,46837,0
2016-04-26,26.77,26.77,26.72,26.72,50070,0
2016-04-27,26.74,26.84,26.7233,26.77,122695,0
2016-04-28,26.81,26.82,26.77,26.78,113651,0
2016-04-29,26.78,26.78,26.689,26.72,138893,0
2016-05-02,26.79,26.86,26.78,26.8,115441,0
2016-05-03,26.84,26.92,26.81,26.86,104492,0
2016-05-04,26.9,26.92,26.85,26.88,62650,0
2016-05-05,26.88,26.93,26.8601,26.9,65662,0
2016-05-06,26.92,26.94,26.87,26.89,56684,0
2016-05-09,26.95,26.98,26.94,26.97,90348,0
2016-05-10,27,27.05,27,27.01,104039,0
2016-05-11,26.68,26.73,26.57,26.6,260200,0
2016-05-12,26.69,26.7,26.61,26.61,82616,0
2016-05-13,26.67,26.68,26.62,26.62,59515,0
2016-05-16,26.66,26.69,26.6,26.65,75595,0
2016-05-17,26.68,26.74,26.67,26.7,71360,0
2016-05-18,26.78,26.78,26.5601,26.64,89072,0
2016-05-19,26.56,26.6276,26.46,26.585,117447,0
2016-05-20,26.63,26.7,26.57,26.67,49064,0
2016-05-23,26.72,26.78,26.66,26.72,58036,0
2016-05-24,26.78,26.79,26.6601,26.67,73135,0
2016-05-25,26.74,26.76,26.62,26.75,98304,0
2016-05-26,26.76,26.79,26.71,26.79,69243,0
2016-05-27,26.77,26.84,26.76,26.79,37128,0
2016-05-31,26.83,26.86,26.78,26.8,58940,0
2016-06-01,26.82,26.86,26.77,26.85,77760,0
2016-06-02,26.87,26.94,26.82,26.94,55490,0
2016-06-03,26.92,27.02,26.8901,27.02,74797,0
2016-06-06,27.06,27.16,27.02,27.04,68343,0
2016-06-07,27.05,27.13,27.04,27.05,127563,0
2016-06-08,26.98,27.05,26.91,26.98,87145,0
2016-06-09,26.95,26.99,26.8,26.88,105387,0
2016-06-10,26.89,26.94,26.8518,26.9,52498,0
2016-06-13,26.85,26.93,26.84,26.86,79962,0
2016-06-14,26.86,26.93,26.72,26.75,181038,0
2016-06-15,26.81,26.85,26.79,26.81,54757,0
2016-06-16,26.78,26.82,26.71,26.76,71135,0
2016-06-17,26.75,26.94,26.75,26.86,74047,0
2016-06-20,26.92,27.09,26.8893,27.08,83414,0
2016-06-21,27.07,27.25,27.0556,27.25,104175,0
2016-06-22,27.18,27.25,27.16,27.21,37943,0
2016-06-23,27.24,27.31,27.19,27.21,58714,0
2016-06-24,26.86,27.27,26.85,27.2,90670,0
2016-06-27,27.14,27.23,27.03,27.15,121941,0
2016-06-28,27.18,27.29,27.14,27.18,122475,0
2016-06-29,27.29,27.45,27.2201,27.29,109819,0
2016-06-30,27.34,27.52,27.34,27.4,94885,0
2016-07-01,27.51,27.56,27.36,27.38,59792,0
2016-07-05,27.44,27.44,27.29,27.29,72310,0
2016-07-06,27.26,27.36,27.23,27.33,55282,0
2016-07-07,27.36,27.5699,27.29,27.5,79469,0
2016-07-08,27.46,27.68,27.46,27.56,72657,0
2016-07-11,27.57,27.6,27.47,27.47,98510,0
2016-07-12,27.5,27.6,27.41,27.42,99147,0
2016-07-13,27.44,27.56,27.4,27.4,50803,0
2016-07-14,27.48,27.5,27.42,27.44,65575,0
2016-07-15,27.51,27.7299,27.4905,27.71,105897,0
2016-07-18,27.67,27.85,27.62,27.7,91981,0
2016-07-19,27.76,27.8,27.7,27.71,82107,0
2016-07-20,27.78,27.8,27.72,27.72,54575,0
2016-07-21,27.73,27.78,27.65,27.7,91929,0
2016-07-22,27.7,27.76,27.69,27.72,45243,0
2016-07-25,27.77,27.77,27.66,27.66,50500,0
2016-07-26,27.73,27.79,27.66,27.79,80699,0
2016-07-27,27.79,27.92,27.73,27.86,60774,0
2016-07-28,27.9,27.94,27.7901,27.8,71692,0
2016-07-29,27.84,27.86,27.525,27.58,231508,0
2016-08-01,27.61,27.6599,27.6,27.6,59344,0
2016-08-02,27.61,27.64,27.52,27.54,74618,0
2016-08-03,27.55,27.73,27.54,27.67,63051,0
2016-08-04,27.73,27.79,27.64,27.64,73049,0
2016-08-05,27.69,27.78,27.67,27.72,76022,0
2016-08-08,27.7,28,27.7,27.97,103330,0
2016-08-09,27.93,28.1,27.81,27.84,145887,0
2016-08-10,27.94,27.98,27.86,27.95,68741,0
2016-08-11,27.63,27.66,27.41,27.43,129179,0
2016-08-12,27.41,27.5,27.3501,27.48,80997,0
2016-08-15,27.48,27.48,27.35,27.39,92336,0
2016-08-16,27.35,27.35,27.27,27.29,64809,0
2016-08-17,27.33,27.4,27.2902,27.35,74088,0
2016-08-18,27.43,27.47,27.34,27.4,56475,0
2016-08-19,27.44,27.45,27.3801,27.41,58346,0
2016-08-22,27.45,27.45,27.36,27.37,44867,0
2016-08-23,27.42,27.44,27.33,27.38,49534,0
2016-08-24,27.43,27.46,27.37,27.46,53874,0
2016-08-25,27.4,27.44,27.37,27.38,48240,0
2016-08-26,27.38,27.48,27.38,27.47,56500,0
2016-08-29,27.36,27.48,27.36,27.48,48159,0
2016-08-30,27.49,27.53,27.46,27.48,62991,0
2016-08-31,27.54,27.58,27.5186,27.5699,49054,0
2016-09-01,27.58,27.59,27.5108,27.59,52386,0
2016-09-02,27.63,27.63,27.55,27.6,50850,0
2016-09-06,27.63,27.63,27.54,27.61,40344,0
2016-09-07,27.56,27.65,27.56,27.64,116068,0
2016-09-08,27.65,27.66,27.57,27.65,51152,0
2016-09-09,27.65,27.65,27.24,27.27,70833,0
2016-09-12,27.36,27.36,27.04,27.22,105488,0
2016-09-13,27.2,27.2,26.92,27.18,99821,0
2016-09-14,27.14,27.24,27.09,27.17,54856,0
2016-09-15,27.14,27.22,27.11,27.15,51838,0
2016-09-16,27.14,27.158,26.93,27.05,77545,0
2016-09-19,27.13,27.15,27,27.01,67474,0
2016-09-20,27.06,27.14,27.04,27.12,65363,0
2016-09-21,27.07,27.2699,27.04,27.2,92953,0
2016-09-22,27.35,27.45,27.34,27.42,39670,0
2016-09-23,27.44,27.4488,27.28,27.44,50244,0
2016-09-26,27.4,27.4,27.31,27.33,34658,0
2016-09-27,27.32,27.44,27.32,27.34,46982,0
2016-09-28,27.36,27.48,27.23,27.27,79596,0
2016-09-29,27.25,27.31,27.02,27.03,83768,0
2016-09-30,27.06,27.2299,27.04,27.07,46130,0
2016-10-03,27.16,27.21,27.1,27.15,52189,0
2016-10-04,27.19,27.19,27.03,27.04,42201,0
2016-10-05,27.06,27.11,27,27.03,49310,0
2016-10-06,27.02,27.09,26.96,27.02,39656,0
2016-10-07,27.05,27.07,26.9905,27.04,41920,0
2016-10-10,27.04,27.07,26.93,26.95,47277,0
2016-10-11,26.98,26.98,26.81,26.82,157522,0
2016-10-12,26.76,26.77,26.6,26.6,102396,0
2016-10-13,26.54,26.78,26.47,26.78,113585,0
2016-10-14,26.83,26.9236,26.77,26.85,66606,0
2016-10-17,26.8,26.94,26.8,26.91,36193,0
2016-10-18,26.9,27.2,26.9,27.13,100857,0
2016-10-19,27.13,27.2,27.04,27.08,57352,0
2016-10-20,27.15,27.15,27.04,27.1,35077,0
2016-10-21,27.1,27.29,27.05,27.29,67983,0
2016-10-24,27.25,27.4,27.2391,27.25,52075,0
2016-10-25,27.25,27.32,27.24,27.3,49519,0
2016-10-26,27.3,27.37,27.22,27.37,85263,0
2016-10-27,27.31,27.31,27.24,27.25,150288,0
2016-10-28,27.18,27.3,27.18,27.24,39271,0
2016-10-31,27.27,27.28,27.21,27.27,142882,0
2016-11-01,27.19,27.25,27.0707,27.17,150489,0
2016-11-02,27.12,27.1599,26.9096,27.02,46948,0
2016-11-03,26.96,26.97,26.65,26.65,49533,0
2016-11-04,26.64,26.76,26.64,26.76,48949,0
2016-11-07,26.9,26.934,26.8,26.84,37429,0
2016-11-08,26.75,26.79,26.67,26.7,49052,0
2016-11-09,26.27,26.6,26.27,26.45,144216,0
2016-11-10,26.06,26.06,25.5,25.54,292787,0
2016-11-11,25.54,25.66,25.43,25.58,179566,0
2016-11-14,25.5,25.5,25.19,25.29,209618,0
2016-11-15,25.38,26.0299,25.38,25.79,223010,0
2016-11-16,25.79,26.09,25.79,25.96,113677,0
2016-11-17,25.93,26.06,25.69,25.78,173659,0
2016-11-18,25.78,25.85,25.41,25.48,186370,0
2016-11-21,25.55,25.77,25.55,25.69,126295,0
2016-11-22,25.8,25.812,25.64,25.79,141029,0
2016-11-23,25.69,25.81,25.61,25.71,164258,0
2016-11-25,25.8,25.83,25.75,25.77,28739,0
2016-11-28,25.94,25.95,25.71,25.81,120316,0
2016-11-29,25.8,25.8144,25.66,25.76,62382,0
2016-11-30,25.6,25.6885,25.51,25.63,134230,0
2016-12-01,25.59,25.6163,25.4123,25.52,127105,0
2016-12-02,25.54,25.69,25.51,25.64,80282,0
2016-12-05,25.62,25.64,25.56,25.57,68832,0
2016-12-06,25.55,25.63,25.51,25.57,160805,0
2016-12-07,25.55,25.75,25.55,25.69,195194,0
2016-12-08,25.61,25.67,25.51,25.55,113981,0
2016-12-09,25.59,25.63,25.43,25.44,101229,0
2016-12-12,25.45,25.4805,25.35,25.4,106394,0
2016-12-13,25.5,25.5,25.3401,25.45,98048,0
2016-12-14,25.41,25.46,25.36,25.419,108806,0
2016-12-15,25.25,25.49,25.25,25.459,111237,0
2016-12-16,25.47,25.51,25.36,25.4268,102334,0
2016-12-19,25.45,25.48,25.39,25.47,124412,0
2016-12-20,25.44,25.54,25.411,25.45,154066,0
2016-12-21,25.45,25.57,25.45,25.49,119312,0
2016-12-22,25.53,25.67,25.51,25.61,56398,0
2016-12-23,25.65,25.79,25.61,25.62,55983,0
2016-12-27,25.74,25.74,25.56,25.63,91621,0
2016-12-28,25.6,25.69,25.56,25.6,45416,0
2016-12-29,25.59,25.72,25.59,25.72,55395,0
2016-12-30,25.67,25.82,25.67,25.71,54725,0
2017-01-03,25.75,25.89,25.6901,25.88,59458,0
2017-01-04,25.89,26.29,25.8885,26.15,60942,0
2017-01-05,26.35,26.38,25.91,26.04,99218,0
2017-01-06,26.03,26.13,25.96,25.99,92928,0
2017-01-09,26.03,26.1248,25.94,26.07,50231,0
2017-01-10,26.1,26.14,26.04,26.07,42289,0
2017-01-11,26.09,26.28,26.03,26.24,57956,0
2017-01-12,26.28,26.28,26.16,26.21,83166,0
2017-01-13,26.2,26.3,26.1302,26.3,71373,0
2017-01-17,26.28,26.37,26.22,26.23,91204,0
2017-01-18,26.23,26.27,26.13,26.2,58218,0
2017-01-19,26.13,26.1579,25.86,25.96,97763,0
2017-01-20,26,26.06,25.89,25.98,63468,0
2017-01-23,26.08,26.33,26.021,26.29,52091,0
2017-01-24,26.23,26.44,26.23,26.32,73018,0
2017-01-25,26.28,26.3,26.14,26.21,54682,0
2017-01-26,26.14,26.2897,26.11,26.27,66156,0
2017-01-27,26.29,26.39,26.15,26.22,37049,0
2017-01-30,26.24,26.38,26.2,26.36,59160,0
2017-01-31,26.34,26.455,26.33,26.33,45203,0
2017-02-01,26.31,26.4,26.2701,26.3553,57332,0
2017-02-02,26.3,26.4338,26.3,26.39,47995,0
2017-02-03,26.41,26.54,26.41,26.52,69273,0
2017-02-06,26.5,26.6,26.48,26.48,59074,0
2017-02-07,26.48,26.55,26.48,26.53,67289,0
2017-02-08,26.54,26.64,26.5101,26.6199,66697,0
2017-02-09,26.59,26.65,26.52,26.65,53010,0
2017-02-10,26.55,26.63,26.54,26.63,45841,0
2017-02-13,26.25,26.33,26.15,26.24,89413,0
2017-02-14,26.26,26.2786,26.09,26.1601,115654,0
2017-02-15,26.15,26.29,26.15,26.23,49778,0
2017-02-16,26.29,26.31,26.22,26.2538,34970,0
2017-02-17,26.31,26.31,26.15,26.1986,55367,0
2017-02-21,26.16,26.29,26.14,26.17,52186,0
2017-02-22,26.17,26.23,26.17,26.2,54189,0
2017-02-23,26.25,26.28,26.19,26.26,68874,0
2017-02-24,26.26,26.35,26.25,26.2878,47226,0
2017-02-27,26.32,26.35,26.27,26.3,51889,0
2017-02-28,26.35,26.36,26.23,26.27,50652,0
2017-03-01,26.2,26.2,26.131,26.1905,57123,0
2017-03-02,26.19,26.21,26.04,26.07,52605,0
2017-03-03,26.07,26.1899,26.07,26.185,69249,0
2017-03-06,26.17,26.19,26.11,26.1706,29272,0
2017-03-07,26.08,26.16,26.08,26.16,92058,0
2017-03-08,26.05,26.0699,25.85,26.01,63962,0
2017-03-09,25.95,25.96,25.82,25.96,89982,0
2017-03-10,25.92,26.04,25.8601,26.04,53245,0
2017-03-13,25.95,25.99,25.91,25.98,27372,0
2017-03-14,25.93,25.98,25.93,25.98,34251,0
2017-03-15,26.01,26.19,26,26.19,67602,0
2017-03-16,26.14,26.35,26.14,26.2916,90391,0
2017-03-17,26.31,26.34,26.237,26.29,62631,0
2017-03-20,26.32,26.32,26.19,26.2601,58100,0
2017-03-21,26.27,26.29,26.21,26.21,40913,0
2017-03-22,26.23,26.37,26.18,26.3,59833,0
2017-03-23,26.38,26.45,26.25,26.38,58004,0
2017-03-24,26.35,26.49,26.35,26.4746,36592,0
2017-03-27,26.27,26.46,26.27,26.43,28411,0
2017-03-28,26.37,26.5,26.37,26.46,31087,0
2017-03-29,26.43,26.49,26.42,26.48,53569,0
2017-03-30,26.43,26.51,26.43,26.47,37742,0
2017-03-31,26.47,26.53,26.45,26.53,38891,0
2017-04-03,26.52,26.79,26.52,26.65,103423,0
2017-04-04,26.7,26.77,26.6384,26.76,69728,0
2017-04-05,26.79,26.79,26.64,26.69,75102,0
2017-04-06,26.71,26.84,26.59,26.84,61219,0
2017-04-07,26.83,26.91,26.76,26.76,45143,0
2017-04-10,26.79,26.89,26.76,26.8005,24773,0
2017-04-11,26.85,26.85,26.76,26.77,25187,0
2017-04-12,26.84,26.87,26.7788,26.87,49797,0
2017-04-13,26.82,26.86,26.79,26.8,37736,0
2017-04-17,26.82,26.94,26.82,26.9,25391,0
2017-04-18,26.83,26.95,26.8,26.89,64465,0
2017-04-19,26.94,26.98,26.85,26.89,36706,0
2017-04-20,26.89,26.99,26.86,26.99,49111,0
2017-04-21,26.98,27.12,26.91,27.11,109057,0
2017-04-24,27.13,27.26,27.07,27.09,69076,0
2017-04-25,27.1,27.15,27.06,27.1,82550,0
2017-04-26,27.07,27.126,27.06,27.08,76650,0
2017-04-27,27.04,27.1,27.04,27.08,43424,0
2017-04-28,27.1,27.1266,26.98,27.07,60838,0
2017-05-01,27.02,27.09,26.99,27.05,53102,0
2017-05-02,27.09,27.15,27.0531,27.11,57854,0
2017-05-03,27.15,27.18,27.09,27.18,37577,0
2017-05-04,27.2,27.2099,27.0501,27.09,42631,0
2017-05-05,27.12,27.25,27.09,27.25,55255,0
2017-05-08,27.22,27.24,27.1,27.21,50963,0
2017-05-09,27.2,27.2093,27.13,27.17,78472,0
2017-05-10,27.2,27.28,27.17,27.23,68992,0
2017-05-11,26.88,26.88,26.76,26.82,49085,0
2017-05-12,26.8,26.8524,26.8,26.84,49950,0
2017-05-15,26.86,26.94,26.85,26.93,31534,0
2017-05-16,26.9,26.97,26.85,26.88,70470,0
2017-05-17,26.86,26.86,26.78,26.84,121105,0
2017-05-18,26.75,26.87,26.75,26.81,47323,0
2017-05-19,26.81,26.99,26.81,26.97,51197,0
2017-05-22,26.92,27.0699,26.92,27.01,60612,0
2017-05-23,27.08,27.08,27,27.02,40257,0
2017-05-24,26.98,27.04,26.98,27.04,38744,0
2017-05-25,26.98,27.13,26.95,27.1,54957,0
2017-05-26,27.06,27.11,27.04,27.06,19836,0
2017-05-30,27.03,27.2,27.03,27.19,88539,0
2017-05-31,27.18,27.2,27.12,27.19,69601,0
2017-06-01,27.19,27.2,27.12,27.18,62229,0
2017-06-02,27.21,27.24,27.16,27.21,73978,0
2017-06-05,27.23,27.24,27.17,27.22,45311,0
2017-06-06,27.18,27.211,27.1,27.1,57616,0
2017-06-07,27.12,27.1353,26.9,27,134465,0
2017-06-08,27,27.03,26.9493,26.95,39601,0
2017-06-09,27.07,27.07,26.97,27.03,41442,0
2017-06-12,27.08,27.08,26.92,26.99,50889,0
2017-06-13,26.97,27.04,26.97,27.02,39563,0
2017-06-14,27.02,27.1,27.02,27.05,47486,0
2017-06-15,27.04,27.04,26.95,26.98,33710,0
2017-06-16,26.98,26.983,26.95,26.96,31012,0
2017-06-19,26.96,27.04,26.96,27.0334,56060,0
2017-06-20,26.99,27.08,26.97,26.99,32870,0
2017-06-21,27,27.03,27,27,24328,0
2017-06-22,27,27.08,27,27.02,41959,0
2017-06-23,27.02,27.08,27,27.05,41499,0
2017-06-26,27.07,27.16,27.06,27.07,41143,0
2017-06-27,27.09,27.09,26.98,27.03,56921,0
2017-06-28,27.07,27.17,27.05,27.17,43548,0
2017-06-29,27.1,27.1268,27.01,27.0856,51159,0
2017-06-30,27.02,27.06,27,27.06,19775,0
2017-07-03,27.06,27.06,27.02,27.05,27993,0
2017-07-05,27.05,27.155,26.99,27.11,59330,0
2017-07-06,27.1,27.11,26.98,26.98,41418,0
2017-07-07,27,27.09,26.95,27.01,71052,0
2017-07-10,26.97,27.04,26.93,27.01,44669,0
2017-07-11,26.97,27.006,26.87,26.87,54580,0
2017-07-12,26.9,27.02,26.9,27.01,40715,0
2017-07-13,26.97,27.02,26.95,27,29209,0
2017-07-14,27.06,27.06,26.98,27.02,18840,0
2017-07-17,27.06,27.12,27.03,27.11,42304,0
2017-07-18,27.04,27.09,27,27.06,26670,0
2017-07-19,27.05,27.15,27.04,27.12,41312,0
2017-07-20,27.09,27.18,27.06,27.06,41408,0
2017-07-21,27.11,27.33,27.0725,27.33,65623,0
2017-07-24,27.18,27.29,27.16,27.29,25227,0
2017-07-25,27.22,27.25,27.11,27.14,51119,0
2017-07-26,27.14,27.21,27.12,27.1781,27687,0
2017-07-27,27.21,27.21,27.0848,27.12,30448,0
2017-07-28,27.11,27.18,27.08,27.13,27489,0
2017-07-31,27.19,27.2,27.12,27.2,22523,0
2017-08-01,27.2,27.22,27.13,27.19,54885,0
2017-08-02,27.18,27.23,27.15,27.19,40242,0
2017-08-03,27.21,27.29,27.17,27.29,35539,0
2017-08-04,27.21,27.3,27.21,27.3,27011,0
2017-08-07,27.28,27.28,27.1901,27.25,52082,0
2017-08-08,27.24,27.25,27.16,27.16,50349,0
2017-08-09,27.17,27.17,27.07,27.15,40511,0
2017-08-10,27.15,27.15,26.98,26.98,43647,0
2017-08-11,26.76,26.76,26.42,26.63,51163,0
2017-08-14,26.71,26.74,26.6791,26.73,32336,0
2017-08-15,26.67,26.81,26.63,26.6926,48954,0
2017-08-16,26.7,26.8,26.7,26.79,28747,0
2017-08-17,26.73,26.7599,26.62,26.68,51036,0
2017-08-18,26.68,26.74,26.62,26.73,23499,0
2017-08-21,26.66,26.77,26.66,26.74,37029,0
2017-08-22,26.72,26.77,26.6954,26.76,57132,0
2017-08-23,26.7,26.83,26.69,26.81,74171,0
2017-08-24,26.75,26.79,26.73,26.7486,24950,0
2017-08-25,26.76,26.8,26.7286,26.78,32790,0
2017-08-28,26.76,26.83,26.7462,26.82,76237,0
2017-08-29,26.78,26.86,26.78,26.82,90513,0
2017-08-30,26.78,26.95,26.78,26.95,48143,0
2017-08-31,26.93,27.06,26.8886,27.06,51953,0
2017-09-01,27,27.09,26.98,27.09,25338,0
2017-09-05,27.09,27.09,26.9511,27.0599,21937,0
2017-09-06,27.07,27.07,26.92,26.94,36085,0
2017-09-07,26.94,26.99,26.9,26.9499,26599,0
2017-09-08,26.87,26.9395,26.82,26.82,27894,0
2017-09-11,26.93,26.93,26.84,26.9,38596,0
2017-09-12,26.93,27.02,26.8801,26.93,49626,0
2017-09-13,26.93,27.03,26.92,26.98,34616,0
2017-09-14,26.95,27.0273,26.9,26.9,26953,0
2017-09-15,27,27,26.89,26.93,21555,0
2017-09-18,26.96,27.02,26.9101,27,40533,0
2017-09-19,26.99,27.08,26.96,27.03,85030,0
2017-09-20,27.03,27.09,26.9986,27.07,38863,0
2017-09-21,27.02,27.0708,27.02,27.06,32429,0
2017-09-22,27.08,27.13,27.0357,27.09,33804,0
2017-09-25,27.04,27.15,27.04,27.1227,30004,0
2017-09-26,27.11,27.1262,27.07,27.1,52391,0
2017-09-27,27.1,27.15,27.0786,27.12,57939,0
2017-09-28,27.09,27.17,27.0893,27.17,54150,0
2017-09-29,27.17,27.19,27.1,27.19,53115,0
2017-10-02,27.1,27.19,27.1,27.1005,21692,0
2017-10-03,27.1,27.13,27.01,27.04,50577,0
2017-10-04,27.02,27.08,27.01,27.06,28440,0
2017-10-05,27.06,27.07,26.97,26.99,29770,0
2017-10-06,27,27,26.8,26.92,52874,0
2017-10-09,26.91,26.93,26.8,26.89,33093,0
2017-10-10,26.94,26.96,26.86,26.87,43757,0
2017-10-11,26.86,26.9,26.83,26.86,53805,0
2017-10-12,26.86,26.94,26.85,26.92,36516,0
2017-10-13,26.94,26.99,26.89,26.99,37850,0
2017-10-16,26.95,26.9999,26.93,26.93,31562,0
2017-10-17,26.92,26.94,26.83,26.94,39388,0
2017-10-18,26.89,27.1329,26.8501,27.09,97675,0
2017-10-19,27.06,27.09,27.02,27.03,29502,0
2017-10-20,27.07,27.18,27.02,27.18,96389,0
2017-10-23,27.08,27.17,27.05,27.1095,37649,0
2017-10-24,27.11,27.2,27.09,27.2,46006,0
2017-10-25,27.01,27.06,27,27.01,86322,0
2017-10-26,27.01,27.06,27.01,27.01,36129,0
2017-10-27,27.01,27.1,26.95,27.06,227786,0
2017-10-30,27.1,27.1,26.98,27.06,33387,0
2017-10-31,26.98,27.09,26.98,27,52867,0
2017-11-01,27,27.049,26.95,26.96,32185,0
2017-11-02,26.97,27.06,26.91,27.05,100243,0
2017-11-03,26.99,27.04,26.94,27.04,63009,0
2017-11-06,26.97,27.0196,26.9156,26.97,41841,0
2017-11-07,26.95,26.95,26.88,26.9,65340,0
2017-11-08,26.89,26.93,26.85,26.91,58786,0
2017-11-09,26.85,26.92,26.78,26.89,40841,0
2017-11-10,26.87,26.88,26.76,26.86,40475,0
