Date,Open,High,Low,Close,Volume,OpenInt
2014-02-19,23.291,23.339,23.245,23.32,699796,0
2014-02-20,23.301,23.311,23.226,23.291,511323,0
2014-02-21,23.32,23.32,23.254,23.291,357488,0
2014-02-24,23.291,23.311,23.254,23.274,311351,0
2014-02-25,23.274,23.311,23.264,23.311,267393,0
2014-02-26,23.33,23.367,23.283,23.367,348793,0
2014-02-27,23.367,23.395,23.348,23.386,549446,0
2014-02-28,23.395,23.451,23.357,23.357,918964,0
2014-03-03,23.357,23.367,23.311,23.32,173769,0
2014-03-04,23.395,23.404,23.33,23.357,341131,0
2014-03-05,23.367,23.386,23.339,23.367,226473,0
2014-03-06,23.367,23.376,23.32,23.339,277046,0
2014-03-07,23.386,23.386,23.33,23.357,671466,0
2014-03-10,23.367,23.367,23.283,23.291,180060,0
2014-03-11,23.33,23.33,23.245,23.264,317107,0
2014-03-12,23.283,23.32,23.254,23.32,245115,0
2014-03-13,23.33,23.367,23.291,23.33,148854,0
2014-03-14,23.367,23.367,23.311,23.339,143678,0
2014-03-17,23.376,23.404,23.339,23.348,264593,0
2014-03-18,23.376,23.423,23.357,23.423,294860,0
2014-03-19,23.451,23.479,23.357,23.357,499614,0
2014-03-20,23.367,23.395,23.339,23.376,412851,0
2014-03-21,23.404,23.47,23.404,23.46,567154,0
2014-03-24,23.488,23.488,23.413,23.432,251512,0
2014-03-25,23.47,23.47,23.423,23.46,207192,0
2014-03-26,23.479,23.544,23.479,23.507,390521,0
2014-03-27,23.479,23.507,23.451,23.488,900527,0
2014-03-28,23.451,23.535,23.451,23.507,561416,0
2014-03-31,23.535,23.572,23.507,23.526,307122,0
2014-04-01,23.572,23.628,23.544,23.582,508712,0
2014-04-02,23.592,23.6,23.516,23.544,226794,0
2014-04-03,23.564,23.6,23.535,23.564,337574,0
2014-04-04,23.638,23.676,23.61,23.628,376808,0
2014-04-07,23.638,23.656,23.592,23.61,153373,0
2014-04-08,23.61,23.628,23.6,23.62,174882,0
2014-04-09,23.62,23.704,23.62,23.694,442146,0
2014-04-10,23.713,23.787,23.676,23.684,366911,0
2014-04-11,23.676,23.713,23.648,23.684,322752,0
2014-04-14,23.713,23.76,23.713,23.76,196409,0
2014-04-15,23.797,23.806,23.74,23.76,432897,0
2014-04-16,23.778,23.806,23.74,23.806,230775,0
2014-04-17,23.816,23.835,23.684,23.684,1903051,0
2014-04-21,23.732,23.76,23.666,23.694,506407,0
2014-04-22,23.722,23.76,23.694,23.732,250940,0
2014-04-23,23.76,23.778,23.713,23.75,395451,0
2014-04-24,23.76,23.843,23.732,23.843,325678,0
2014-04-25,23.806,23.928,23.806,23.843,535050,0
2014-04-28,23.862,23.928,23.816,23.843,398296,0
2014-04-29,23.882,23.928,23.853,23.909,396199,0
2014-04-30,24.032,24.166,24.032,24.128,449667,0
2014-05-01,24.118,24.203,24.099,24.118,512413,0
2014-05-02,24.128,24.203,24.128,24.175,130696,0
2014-05-05,24.156,24.195,24.146,24.166,233678,0
2014-05-06,24.166,24.213,24.146,24.146,203880,0
2014-05-07,24.195,24.195,24.146,24.166,141111,0
2014-05-08,24.185,24.195,24.071,24.146,273620,0
2014-05-09,24.166,24.175,24.138,24.138,117870,0
2014-05-12,24.156,24.195,24.138,24.175,313674,0
2014-05-13,24.195,24.252,24.156,24.242,763115,0
2014-05-14,24.242,24.337,24.213,24.337,331792,0
2014-05-15,24.299,24.403,24.28,24.289,138352,0
2014-05-16,24.327,24.356,24.289,24.337,132949,0
2014-05-19,24.376,24.442,24.356,24.403,256301,0
2014-05-20,24.442,24.47,24.376,24.403,184218,0
2014-05-21,24.413,24.47,24.403,24.413,148386,0
2014-05-22,24.451,24.451,24.413,24.433,138639,0
2014-05-23,24.403,24.423,24.337,24.423,168596,0
2014-05-27,24.49,24.508,24.433,24.508,244018,0
2014-05-28,24.547,24.613,24.508,24.613,418447,0
2014-05-29,24.623,24.785,24.584,24.785,176904,0
2014-05-30,24.737,24.851,24.698,24.851,145974,0
2014-06-02,24.851,24.87,24.661,24.746,860441,0
2014-06-03,24.737,24.737,24.48,24.594,505805,0
2014-06-04,24.584,24.584,24.071,24.433,204000,0
2014-06-05,24.299,24.566,24.299,24.499,285550,0
2014-06-06,24.574,24.631,24.508,24.594,47728,0
2014-06-09,24.574,24.584,24.49,24.566,146733,0
2014-06-10,24.547,24.547,24.433,24.527,474980,0
2014-06-11,24.499,24.517,24.442,24.517,65160,0
2014-06-12,24.527,24.537,24.46,24.499,152406,0
2014-06-13,24.49,24.49,24.433,24.48,71972,0
2014-06-16,24.47,24.547,24.356,24.384,252690,0
2014-06-17,24.384,24.394,24.309,24.366,401158,0
2014-06-18,24.394,24.413,24.346,24.384,190014,0
2014-06-19,24.442,24.451,24.346,24.346,115797,0
2014-06-20,24.356,24.442,24.356,24.442,190779,0
2014-06-23,24.442,24.517,24.423,24.451,106354,0
2014-06-24,24.46,24.517,24.384,24.47,200654,0
2014-06-25,24.47,24.508,24.451,24.46,108014,0
2014-06-26,24.508,24.566,24.48,24.547,91590,0
2014-06-27,24.547,24.584,24.537,24.537,41552,0
2014-06-30,24.547,24.584,24.508,24.556,56305,0
2014-07-01,24.556,24.623,24.556,24.623,72482,0
2014-07-02,24.584,24.604,24.46,24.48,1067258,0
2014-07-03,24.537,24.537,24.413,24.48,53583,0
2014-07-07,24.47,24.566,24.47,24.556,100844,0
2014-07-08,24.547,24.604,24.547,24.584,186172,0
2014-07-09,24.556,24.604,24.517,24.604,288138,0
2014-07-10,24.574,24.641,24.556,24.631,55693,0
2014-07-11,24.574,24.688,24.574,24.688,81018,0
2014-07-14,24.698,24.727,24.574,24.623,249773,0
2014-07-15,24.594,24.641,24.574,24.604,82617,0
2014-07-16,24.641,24.67,24.613,24.623,38797,0
2014-07-17,24.623,24.688,24.537,24.584,61278,0
2014-07-18,24.584,24.623,24.499,24.623,334717,0
2014-07-21,24.613,24.661,24.566,24.566,100865,0
2014-07-22,24.594,24.631,24.584,24.604,156912,0
2014-07-23,24.613,24.661,24.613,24.651,40622,0
2014-07-24,24.661,24.67,24.594,24.623,198100,0
2014-07-25,24.623,24.661,24.594,24.594,291786,0
2014-07-28,24.631,24.688,24.613,24.641,138872,0
2014-07-29,24.661,24.688,24.623,24.641,149418,0
2014-07-30,24.719,24.719,24.545,24.612,285909,0
2014-07-31,24.545,24.564,24.438,24.457,229819,0
2014-08-01,24.467,24.487,24.389,24.457,196362,0
2014-08-04,24.525,24.535,24.38,24.505,140459,0
2014-08-05,24.477,24.505,24.409,24.409,82244,0
2014-08-06,24.399,24.477,24.38,24.429,172790,0
2014-08-07,24.447,24.535,24.447,24.515,207287,0
2014-08-08,24.554,24.631,24.515,24.535,126137,0
2014-08-11,24.545,24.641,24.545,24.612,75160,0
2014-08-12,24.641,24.699,24.622,24.67,115525,0
2014-08-13,24.67,24.709,24.661,24.709,101373,0
2014-08-14,24.719,24.806,24.689,24.728,84212,0
2014-08-15,24.786,24.786,24.661,24.767,91476,0
2014-08-18,24.786,24.825,24.777,24.825,64635,0
2014-08-19,24.844,24.893,24.767,24.796,77704,0
2014-08-20,24.815,24.844,24.748,24.844,65966,0
2014-08-21,24.844,24.902,24.796,24.844,52196,0
2014-08-22,24.893,24.902,24.786,24.883,294160,0
2014-08-25,24.883,24.883,24.796,24.815,200061,0
2014-08-26,24.893,24.941,24.825,24.835,154836,0
2014-08-27,24.844,24.864,24.777,24.815,227018,0
2014-08-28,24.864,24.864,24.806,24.815,195974,0
2014-08-29,24.844,24.883,24.825,24.825,110122,0
2014-09-02,24.835,24.854,24.699,24.719,158322,0
2014-09-03,24.757,24.757,24.564,24.564,508616,0
2014-09-04,24.661,24.661,24.438,24.573,198370,0
2014-09-05,24.573,24.573,24.477,24.515,99658,0
2014-09-08,24.651,24.651,24.525,24.554,216167,0
2014-09-09,24.564,24.564,24.477,24.525,102125,0
2014-09-10,24.525,24.525,24.438,24.487,164522,0
2014-09-11,24.487,24.496,24.409,24.447,103376,0
2014-09-12,24.38,24.399,24.283,24.313,225365,0
2014-09-15,24.331,24.399,24.255,24.273,183138,0
2014-09-16,24.313,24.38,24.293,24.361,79123,0
2014-09-17,24.361,24.467,24.351,24.438,233390,0
2014-09-18,24.496,24.564,24.467,24.496,156812,0
2014-09-19,24.525,24.554,24.505,24.515,197994,0
2014-09-22,24.564,24.564,24.487,24.505,63463,0
2014-09-23,24.505,24.593,24.477,24.593,101234,0
2014-09-24,24.573,24.593,24.545,24.554,191677,0
2014-09-25,24.573,24.593,24.496,24.573,100060,0
2014-09-26,24.525,24.573,24.487,24.496,273791,0
2014-09-29,24.545,24.545,24.487,24.535,319443,0
2014-09-30,24.573,24.622,24.545,24.583,121502,0
2014-10-01,24.612,24.622,24.535,24.535,78744,0
2014-10-02,24.573,24.603,24.545,24.573,322731,0
2014-10-03,24.612,24.709,24.612,24.709,70271,0
2014-10-06,24.67,24.709,24.661,24.689,167941,0
2014-10-07,24.699,24.767,24.67,24.738,258788,0
2014-10-08,24.738,24.806,24.709,24.806,195557,0
2014-10-09,24.806,24.815,24.719,24.786,584514,0
2014-10-10,24.786,24.806,24.719,24.796,99546,0
2014-10-13,24.767,24.844,24.748,24.796,54312,0
2014-10-14,24.844,24.854,24.806,24.815,111796,0
2014-10-15,24.854,24.854,24.67,24.806,208087,0
2014-10-16,24.806,24.844,24.767,24.806,79582,0
2014-10-17,24.854,24.941,24.815,24.941,49832,0
2014-10-20,24.951,24.951,24.893,24.922,38559,0
2014-10-21,24.922,24.96,24.893,24.941,105092,0
2014-10-22,24.941,24.98,24.902,24.902,158898,0
2014-10-23,24.951,24.97,24.931,24.941,88047,0
2014-10-24,24.893,24.999,24.893,24.999,61678,0
2014-10-27,24.96,24.99,24.951,24.97,85869,0
2014-10-28,24.98,25.009,24.951,24.97,146446,0
2014-10-29,25.009,25.088,24.999,25.078,142633,0
2014-10-30,25.078,25.127,25.068,25.078,51687,0
2014-10-31,25.117,25.167,25.078,25.098,80821,0
2014-11-03,25.078,25.137,25.078,25.137,71570,0
2014-11-04,25.108,25.206,25.108,25.196,70124,0
2014-11-05,25.196,25.255,25.196,25.255,79410,0
2014-11-06,25.236,25.275,25.206,25.206,70179,0
2014-11-07,25.255,25.383,25.255,25.363,69267,0
2014-11-10,25.304,25.422,25.304,25.344,121278,0
2014-11-11,25.383,25.481,25.324,25.432,63941,0
2014-11-12,25.452,25.462,25.383,25.432,86473,0
2014-11-13,25.413,25.462,25.393,25.442,43577,0
2014-11-14,25.393,25.452,25.344,25.452,68066,0
2014-11-17,25.432,25.501,25.393,25.481,54786,0
2014-11-18,25.481,25.501,25.413,25.413,67573,0
2014-11-19,25.472,25.54,25.452,25.481,66329,0
2014-11-20,25.55,25.55,25.481,25.511,53986,0
2014-11-21,25.521,25.58,25.481,25.481,36643,0
2014-11-24,25.57,25.57,25.501,25.55,36065,0
2014-11-25,25.57,25.57,25.491,25.491,86597,0
2014-11-26,25.55,25.58,25.511,25.54,23763,0
2014-11-28,25.56,25.58,25.54,25.57,17716,0
2014-12-01,25.58,25.619,25.531,25.57,34091,0
2014-12-02,25.56,25.6,25.491,25.501,54661,0
2014-12-03,25.531,25.531,25.452,25.511,71004,0
2014-12-04,25.521,25.55,25.413,25.452,74410,0
2014-12-05,25.393,25.491,25.393,25.491,41694,0
2014-12-08,25.432,25.511,25.413,25.511,40539,0
2014-12-09,25.491,25.511,25.442,25.511,48884,0
2014-12-10,25.511,25.511,25.462,25.481,32942,0
2014-12-11,25.531,25.55,25.501,25.501,36937,0
2014-12-12,25.531,25.531,25.462,25.462,53011,0
2014-12-15,25.491,25.491,25.334,25.334,40844,0
2014-12-16,25.334,25.334,25.216,25.236,91620,0
2014-12-17,25.275,25.383,25.236,25.373,17088,0
2014-12-18,25.422,25.481,25.383,25.442,45929,0
2014-12-19,25.472,25.521,25.432,25.501,60390,0
2014-12-22,25.462,25.56,25.462,25.56,42347,0
2014-12-23,25.56,25.609,25.511,25.521,37548,0
2014-12-24,25.56,25.58,25.452,25.55,25052,0
2014-12-26,25.54,25.58,25.481,25.531,32887,0
2014-12-29,25.56,25.678,25.55,25.55,37124,0
2014-12-30,25.668,25.727,25.59,25.678,52379,0
2014-12-31,25.727,25.816,25.678,25.806,14364,0
2015-01-02,25.639,26.023,25.639,25.964,41105,0
2015-01-05,26.003,26.003,25.845,25.855,32102,0
2015-01-06,25.885,25.983,25.875,25.954,42740,0
2015-01-07,25.954,26.052,25.944,25.973,42960,0
2015-01-08,25.924,26.111,25.924,25.954,32232,0
2015-01-09,25.973,26.013,25.895,25.934,35680,0
2015-01-12,25.993,26.072,25.944,26.013,47337,0
2015-01-13,26.023,26.141,25.983,26.072,132273,0
2015-01-14,26.072,26.101,26.023,26.052,88909,0
2015-01-15,26.101,26.101,25.934,26.023,51259,0
2015-01-16,25.993,26.111,25.826,25.826,120627,0
2015-01-20,25.954,25.954,25.855,25.905,53843,0
2015-01-21,25.875,25.924,25.875,25.914,26370,0
2015-01-22,25.954,25.954,25.885,25.914,45776,0
2015-01-23,25.954,26.052,25.944,25.983,53974,0
2015-01-26,26.013,26.072,25.954,25.973,61300,0
2015-01-27,26.003,26.121,25.983,26.121,15781,0
2015-01-28,26.141,26.19,26.111,26.16,74699,0
2015-01-29,26.21,26.3,26.21,26.26,113302,0
2015-01-30,26.29,26.44,26.24,26.4,130336,0
2015-02-02,26.44,26.44,26.35,26.43,32907,0
2015-02-03,26.43,26.44,26.26,26.36,43767,0
2015-02-04,26.28,26.41,26.27,26.41,43778,0
2015-02-05,26.42,26.42,26.25,26.28,185470,0
2015-02-06,26.32,26.33,26.2,26.26,128371,0
2015-02-09,26.29,26.38,26.22,26.32,24566,0
2015-02-10,26.33,26.33,26.22,26.23,56518,0
2015-02-11,26.32,26.33,26.24,26.33,28283,0
2015-02-12,26.35,26.37,26.27,26.31,54481,0
2015-02-13,26.37,26.42,26.27,26.27,38638,0
2015-02-17,26.27,26.32,26.2,26.2,59242,0
2015-02-18,26.2,26.24,26.03,26.23,99870,0
2015-02-19,26.14,26.28,26.12,26.2,43937,0
2015-02-20,26.25,26.34,26.25,26.27,41064,0
2015-02-23,26.31,26.33,26.26,26.26,24095,0
2015-02-24,26.25,26.38,26.25,26.31,37611,0
2015-02-25,26.34,26.44,26.34,26.44,46178,0
2015-02-26,26.31,26.47,26.3,26.31,69862,0
2015-02-27,26.36,26.41,26.31,26.38,27435,0
2015-03-02,26.4,26.41,26.33,26.34,27507,0
2015-03-03,26.41,26.41,26.31,26.34,64989,0
2015-03-04,26.39,26.39,26.32,26.36,52844,0
2015-03-05,26.34,26.4,26.34,26.34,32319,0
2015-03-06,26.34,26.34,26.09,26.15,133920,0
2015-03-09,26.09,26.16,26,26.04,35569,0
2015-03-10,26.1,26.19,26,26.14,94796,0
2015-03-11,26.06,26.24,26.06,26.23,71312,0
2015-03-12,26.23,26.29,26.2,26.21,61122,0
2015-03-13,26.14,26.26,26.1,26.26,104853,0
2015-03-16,26.3,26.36,26.25,26.33,120856,0
2015-03-17,26.27,26.34,26.27,26.34,28128,0
2015-03-18,26.33,26.45,26.28,26.45,71669,0
2015-03-19,26.45,26.53,26.37,26.49,93834,0
2015-03-20,26.46,26.64,26.46,26.57,74247,0
2015-03-23,26.57,26.72,26.57,26.7,47852,0
2015-03-24,26.668,26.75,26.668,26.7,33686,0
2015-03-25,26.63,26.74,26.6,26.61,123749,0
2015-03-26,26.61,26.67,26.53,26.62,28391,0
2015-03-27,26.679,26.7,26.57,26.64,44178,0
2015-03-30,26.69,26.74,26.66,26.68,32845,0
2015-03-31,26.73,26.79,26.7,26.72,48256,0
2015-04-01,26.76,26.8,26.72,26.75,44110,0
2015-04-02,26.84,26.87,26.771,26.79,56743,0
2015-04-06,26.75,26.85,26.75,26.8,56428,0
2015-04-07,26.842,26.88,26.76,26.76,31438,0
2015-04-08,26.85,26.9,26.81,26.9,23804,0
2015-04-09,26.81,26.93,26.81,26.92,35812,0
2015-04-10,26.86,26.93,26.85,26.92,63715,0
2015-04-13,26.9,26.93,26.85,26.87,108194,0
2015-04-14,26.94,26.98,26.89,26.95,35183,0
2015-04-15,26.95,26.98,26.92,26.92,19678,0
2015-04-16,26.99,27.04,26.963,27.03,29592,0
2015-04-17,26.98,27.18,26.95,27.18,58387,0
2015-04-20,27.05,27.16,27.05,27.12,46482,0
2015-04-21,27.12,27.12,27.01,27.01,160632,0
2015-04-22,27.01,27.15,27.01,27.09,51823,0
2015-04-23,27.11,27.35,27.11,27.12,95258,0
2015-04-24,27.14,27.25,27.12,27.18,48851,0
2015-04-27,27.16,27.22,27.14,27.17,54584,0
2015-04-28,27.13,27.25,27.11,27.21,119635,0
2015-04-29,26.77,26.77,26.55,26.6,125325,0
2015-04-30,26.6,26.68,26.55,26.67,65057,0
2015-05-01,26.63,26.64,26.58,26.62,35225,0
2015-05-04,26.63,26.68,26.598,26.63,38420,0
2015-05-05,26.61,26.644,26.45,26.45,64457,0
2015-05-06,26.5,26.5,25.8,25.99,116554,0
2015-05-07,26.12,26.12,25.96,26.11,63475,0
2015-05-08,26.14,26.26,26.14,26.19,38897,0
2015-05-11,26.22,26.26,25.95,25.96,49855,0
2015-05-12,26.03,26.15,25.81,26.13,32661,0
2015-05-13,26.15,26.2,26.09,26.18,51202,0
2015-05-14,26.25,26.38,26.24,26.28,43592,0
2015-05-15,26.32,26.38,26.25,26.35,49902,0
2015-05-18,26.3,26.39,26.27,26.31,74336,0
2015-05-19,26.3,26.36,26.26,26.31,29159,0
2015-05-20,26.31,26.38,26.31,26.32,25798,0
2015-05-21,26.33,26.52,26.33,26.45,75728,0
2015-05-22,26.43,26.5,26.43,26.44,22725,0
2015-05-26,26.452,26.62,26.452,26.531,26938,0
2015-05-27,26.54,26.58,26.5,26.58,40031,0
2015-05-28,26.58,26.58,26.43,26.46,26837,0
2015-05-29,26.52,26.53,26.42,26.44,23582,0
2015-06-01,26.42,26.51,26.42,26.466,27550,0
2015-06-02,26.42,26.5,26.37,26.5,52156,0
2015-06-03,26.45,26.45,26.37,26.41,48036,0
2015-06-04,26.43,26.45,26.33,26.39,39063,0
2015-06-05,26.38,26.44,26.33,26.33,28147,0
2015-06-08,26.39,26.4,26.3,26.39,21200,0
2015-06-09,26.34,26.34,26.24,26.26,39112,0
2015-06-10,26.21,26.27,26.2,26.22,37391,0
2015-06-11,26.26,26.315,26.26,26.28,9647,0
2015-06-12,26.287,26.34,26.28,26.31,11733,0
2015-06-15,26.31,26.43,26.28,26.43,47790,0
2015-06-16,26.43,26.43,26.39,26.39,20019,0
2015-06-17,26.38,26.4,26.29,26.37,47147,0
2015-06-18,26.39,26.39,26.32,26.35,18870,0
2015-06-19,26.39,26.442,26.38,26.43,25847,0
2015-06-22,26.48,26.48,26.34,26.4,7888,0
2015-06-23,26.37,26.37,26.23,26.28,100294,0
2015-06-24,26.26,26.38,26.26,26.38,19617,0
2015-06-25,26.35,26.35,26.25,26.302,18743,0
2015-06-26,26.32,26.33,26.25,26.25,17035,0
2015-06-29,26.22,26.34,26.19,26.23,24788,0
2015-06-30,26.29,26.43,26.23,26.42,55970,0
2015-07-01,26.323,26.5,26.3,26.42,52973,0
2015-07-02,26.462,26.51,26.42,26.505,12613,0
2015-07-06,26.5,26.55,26.42,26.43,12730,0
2015-07-07,26.48,26.54,26.46,26.49,20310,0
2015-07-08,26.505,26.6,26.481,26.55,14956,0
2015-07-09,26.55,26.64,26.55,26.59,12472,0
2015-07-10,26.52,26.59,26.52,26.59,15875,0
2015-07-13,26.6,26.64,26.53,26.62,13004,0
2015-07-14,26.58,26.7,26.58,26.66,20452,0
2015-07-15,26.64,26.78,26.64,26.76,37282,0
2015-07-16,26.77,26.93,26.77,26.83,69914,0
2015-07-17,26.8,26.92,26.8,26.92,51968,0
2015-07-20,26.94,27,26.9,26.9,45402,0
2015-07-21,26.93,26.94,26.86,26.91,40520,0
2015-07-22,26.93,26.93,26.751,26.79,153426,0
2015-07-23,26.8,26.83,26.7,26.758,33306,0
2015-07-24,26.72,26.777,26.72,26.72,28804,0
2015-07-27,26.75,26.76,26.684,26.75,29111,0
2015-07-28,26.79,26.86,26.68,26.78,95826,0
2015-07-29,26.32,26.43,26.32,26.41,50841,0
2015-07-30,26.35,26.47,26.35,26.47,31291,0
2015-07-31,26.5,26.7,26.474,26.58,80161,0
2015-08-03,26.62,26.64,26.54,26.57,25933,0
2015-08-04,26.606,26.62,26.54,26.55,14406,0
2015-08-05,26.54,26.58,26.5,26.52,16493,0
2015-08-06,26.57,26.6,26.45,26.47,34916,0
2015-08-07,26.5,26.5,26.45,26.45,8617,0
2015-08-10,26.5,26.57,26.489,26.57,61143,0
2015-08-11,26.57,26.57,26.52,26.57,11779,0
2015-08-12,26.57,26.61,26.53,26.61,22321,0
2015-08-13,26.57,26.62,26.55,26.61,40640,0
2015-08-14,26.55,26.68,26.55,26.65,18201,0
2015-08-17,26.6,26.644,26.5,26.57,48320,0
2015-08-18,26.6,26.6,26.56,26.6,9185,0
2015-08-19,26.63,26.63,26.53,26.56,13436,0
2015-08-20,26.63,26.63,26.5,26.52,28207,0
2015-08-21,26.58,26.58,26.44,26.44,33967,0
2015-08-24,26.12,26.26,25.84,26.2,41035,0
2015-08-25,26.17,26.38,26.15,26.34,75370,0
2015-08-26,26.27,26.38,26.26,26.34,29992,0
2015-08-27,26.34,26.55,26.34,26.49,30701,0
2015-08-28,26.55,26.63,26.47,26.63,23744,0
2015-08-31,26.6,26.63,26.52,26.57,22502,0
2015-09-01,26.47,26.54,26.42,26.45,27594,0
2015-09-02,26.45,26.54,26.45,26.54,19366,0
2015-09-03,26.5,26.54,26.46,26.48,21006,0
2015-09-04,26.42,26.491,26.42,26.47,15740,0
2015-09-08,26.48,26.48,26.375,26.461,111696,0
2015-09-09,26.44,26.47,26.44,26.46,92403,0
2015-09-10,26.479,26.48,26.4,26.46,24977,0
2015-09-11,26.451,26.51,26.451,26.46,27678,0
2015-09-14,26.54,26.556,26.45,26.55,23571,0
2015-09-15,26.54,26.559,26.516,26.52,11470,0
2015-09-16,26.52,26.66,26.5,26.65,66541,0
2015-09-17,26.65,26.65,26.55,26.58,27094,0
2015-09-18,26.59,26.69,26.58,26.66,36478,0
2015-09-21,26.68,26.7,26.62,26.67,31242,0
2015-09-22,26.62,26.7,26.61,26.64,79553,0
2015-09-23,26.64,26.69,26.64,26.65,33790,0
2015-09-24,26.66,26.74,26.64,26.7,21232,0
2015-09-25,26.738,26.75,26.7,26.73,17691,0
2015-09-28,26.71,26.71,26.6,26.62,51472,0
2015-09-29,26.642,26.67,26.635,26.65,43258,0
2015-09-30,26.69,26.69,26.596,26.6,26265,0
2015-10-01,26.6,26.63,26.57,26.57,15618,0
2015-10-02,26.625,26.625,26.48,26.52,16879,0
2015-10-05,26.53,26.66,26.52,26.63,81387,0
2015-10-06,26.66,26.739,26.66,26.66,22498,0
2015-10-07,26.71,26.75,26.68,26.696,30926,0
2015-10-08,26.7,26.71,26.653,26.7,26015,0
2015-10-09,26.71,26.73,26.671,26.7,40441,0
2015-10-12,26.73,26.82,26.72,26.82,25377,0
2015-10-13,26.75,26.82,26.7,26.8,77872,0
2015-10-14,26.82,26.88,26.76,26.77,33845,0
2015-10-15,26.78,26.88,26.78,26.81,62161,0
2015-10-16,26.87,26.93,26.83,26.93,21053,0
2015-10-19,26.92,26.95,26.92,26.95,16639,0
2015-10-20,26.93,27,26.93,26.99,30340,0
2015-10-21,27,27.13,27,27.12,34412,0
2015-10-22,27.06,27.27,27.02,27.15,25251,0
2015-10-23,27.189,27.25,27.16,27.16,21835,0
2015-10-26,27.14,27.3,27.14,27.19,32716,0
2015-10-27,27.28,27.28,27.16,27.22,29789,0
2015-10-28,27.23,27.328,27.23,27.25,27106,0
2015-10-29,26.78,26.894,26.73,26.73,24935,0
2015-10-30,26.75,26.84,26.73,26.79,29642,0
2015-11-02,26.76,27.05,26.76,27,22018,0
2015-11-03,27,27.09,26.95,26.95,31074,0
2015-11-04,27.06,27.093,26.95,26.95,45710,0
2015-11-05,26.95,26.99,26.89,26.99,46085,0
2015-11-06,26.92,26.92,26.74,26.83,27450,0
2015-11-09,26.804,26.804,26.63,26.7,65039,0
2015-11-10,26.64,26.74,26.59,26.63,135653,0
2015-11-11,26.67,26.73,26.63,26.702,46221,0
2015-11-12,26.77,26.77,26.67,26.68,46767,0
2015-11-13,26.74,26.74,26.69,26.7,18295,0
2015-11-16,26.67,26.69,26.66,26.66,13024,0
2015-11-17,26.7,26.75,26.61,26.74,38414,0
2015-11-18,26.74,26.75,26.7,26.74,16916,0
2015-11-19,26.739,26.74,26.66,26.67,24463,0
2015-11-20,26.7,26.77,26.67,26.77,34562,0
2015-11-23,26.77,26.78,26.75,26.76,14214,0
2015-11-24,26.757,26.88,26.757,26.84,27026,0
2015-11-25,26.88,26.92,26.82,26.84,14992,0
2015-11-27,26.86,26.87,26.78,26.79,27537,0
2015-11-30,26.81,26.875,26.8,26.81,18642,0
2015-12-01,26.81,26.9,26.81,26.85,17573,0
2015-12-02,26.85,26.88,26.8,26.83,51341,0
2015-12-03,26.826,26.826,26.75,26.79,26671,0
2015-12-04,26.79,26.86,26.787,26.84,75660,0
2015-12-07,26.849,26.876,26.788,26.86,37464,0
2015-12-08,26.81,26.86,26.81,26.814,22208,0
2015-12-09,26.811,26.86,26.8,26.83,26947,0
2015-12-10,26.8,26.86,26.8,26.85,17164,0
2015-12-11,26.8,26.8,26.7,26.71,37580,0
2015-12-14,26.711,26.715,26.21,26.42,57439,0
2015-12-15,26.61,26.61,26.45,26.53,54976,0
2015-12-16,26.59,26.82,26.55,26.82,19985,0
2015-12-17,26.82,26.91,26.81,26.89,37007,0
2015-12-18,26.85,26.95,26.85,26.95,24972,0
2015-12-21,26.95,27.1,26.948,27.05,37608,0
2015-12-22,27.02,27.14,27.02,27.086,24906,0
2015-12-23,27.1,27.19,27.1,27.18,16133,0
2015-12-24,27.188,27.26,27.143,27.26,7367,0
2015-12-28,27.2,27.32,27.18,27.32,10351,0
2015-12-29,27.15,27.31,27.15,27.31,59266,0
2015-12-30,27.25,27.51,27.2001,27.49,17414,0
2015-12-31,27.28,27.4899,27.28,27.471,18940,0
2016-01-04,27.17,27.71,27.17,27.58,58206,0
2016-01-05,27.581,27.8,27.57,27.62,92778,0
2016-01-06,27.55,27.63,27.3701,27.45,40392,0
2016-01-07,27.26,27.54,27.13,27.3901,44785,0
2016-01-08,27.49,27.6,27.4,27.6,30279,0
2016-01-11,27.572,27.572,27.45,27.5001,20712,0
2016-01-12,27.5299,27.54,27.41,27.41,26565,0
2016-01-13,27.53,27.54,27.38,27.38,32485,0
2016-01-14,27.36,27.41,27.27,27.39,18305,0
2016-01-15,27.28,27.33,27.1901,27.33,18323,0
2016-01-19,27.34,27.34,27.34,27.34,0,0
2016-01-20,27.1849,27.1849,26.71,27.05,49011,0
2016-01-21,27.2,27.2,26.82,26.84,23147,0
2016-01-22,27.06,27.13,27.03,27.12,19623,0
2016-01-25,27.12,27.13,26.94,27,26147,0
2016-01-26,26.95,27.02,26.8,26.9,125291,0
2016-01-27,26.84,27.01,26.83,27.01,39925,0
2016-01-28,27.01,27.08,27.005,27.04,49306,0
2016-01-29,26.68,26.93,26.68,26.92,57246,0
2016-02-01,26.8,26.9,26.7911,26.8999,23250,0
2016-02-02,26.94,26.94,26.7893,26.83,39231,0
2016-02-03,26.84,26.88,26.74,26.88,28942,0
2016-02-04,26.78,26.9,26.7701,26.89,31368,0
2016-02-05,26.84,26.88,26.75,26.75,25153,0
2016-02-08,26.62,26.62,25.9,26.33,62350,0
2016-02-09,26.17,26.26,25.51,25.8,108150,0
2016-02-10,25.91,26.25,25.74,25.78,59738,0
2016-02-11,25.49,25.64,24.95,25.51,143096,0
2016-02-12,25.84,25.84,25.3701,25.57,52061,0
2016-02-16,25.81,26.1299,25.71,26.11,31515,0
2016-02-17,26.25,26.4256,26.19,26.36,45974,0
2016-02-18,26.5,26.5544,26.4,26.529,74603,0
2016-02-19,26.5,26.59,26.39,26.55,28796,0
2016-02-22,26.6261,26.6353,26.41,26.44,47393,0
2016-02-23,26.44,26.45,26.21,26.42,60076,0
2016-02-24,26.32,26.43,26.17,26.37,31260,0
2016-02-25,26.43,26.47,26.3112,26.357,32928,0
2016-02-26,26.53,26.59,26.4,26.53,16401,0
2016-02-29,26.5,26.53,26.44,26.44,20357,0
2016-03-01,26.44,26.7,26.44,26.51,29803,0
2016-03-02,26.51,26.6599,26.327,26.5,47739,0
2016-03-03,26.51,26.53,26.44,26.47,25289,0
2016-03-04,26.44,26.54,26.44,26.53,20142,0
2016-03-07,26.57,26.57,26.49,26.53,13636,0
2016-03-08,26.5358,26.6,26.48,26.48,20455,0
2016-03-09,26.46,26.6099,26.46,26.5804,25204,0
2016-03-10,26.62,26.67,26.53,26.5695,23866,0
2016-03-11,26.6101,26.76,26.6101,26.64,42260,0
2016-03-14,26.63,26.79,26.63,26.78,30434,0
2016-03-15,26.67,26.74,26.59,26.62,19129,0
2016-03-16,26.61,26.7399,26.59,26.72,27039,0
2016-03-17,26.66,26.8055,26.61,26.78,18379,0
2016-03-18,26.76,26.86,26.76,26.86,15816,0
2016-03-21,26.87,26.95,26.8549,26.89,20680,0
2016-03-22,26.95,27.01,26.86,27.01,51800,0
2016-03-23,26.99,26.99,26.9,26.99,26691,0
2016-03-24,26.93,27.0136,26.92,26.983,22913,0
2016-03-28,27.01,27.11,27.01,27.02,30715,0
2016-03-29,27.11,27.132,27.06,27.09,20004,0
2016-03-30,27.1394,27.16,27.0856,27.14,62070,0
2016-03-31,27.15,27.16,27.095,27.15,15555,0
2016-04-01,27.15,27.16,26.93,26.93,42282,0
2016-04-04,26.91,26.91,26.7501,26.87,22283,0
2016-04-05,26.81,26.9048,26.73,26.86,27671,0
2016-04-06,26.909,26.99,26.9,26.92,41851,0
2016-04-07,26.9,26.97,26.83,26.93,28160,0
2016-04-08,26.93,27.04,26.92,26.98,33816,0
2016-04-11,26.99,27.0699,26.9801,27.03,10843,0
2016-04-12,27.02,27.085,26.99,26.99,50576,0
2016-04-13,27.11,27.11,26.99,27.03,43516,0
2016-04-14,27.09,27.25,27.05,27.05,30943,0
2016-04-15,27.12,27.25,27.05,27.18,34042,0
2016-04-18,27.13,27.18,27.0701,27.17,16387,0
2016-04-19,27.17,27.19,27.09,27.09,33664,0
2016-04-20,27.1421,27.2214,27.13,27.15,18299,0
2016-04-21,27.12,27.16,27.1,27.1,29287,0
2016-04-22,27.12,27.2,27.12,27.17,30286,0
2016-04-25,27.17,27.22,27.11,27.18,18854,0
2016-04-26,27.15,27.21,27.15,27.16,34770,0
2016-04-27,27.21,27.3,27.15,27.28,36181,0
2016-04-28,26.89,27.05,26.89,26.96,87920,0
2016-04-29,26.93,27.0199,26.92,26.92,38396,0
2016-05-02,27,27.09,26.92,27,102341,0
2016-05-03,27.05,27.1099,26.94,27.02,22454,0
2016-05-04,27.09,27.09,27.01,27.01,18379,0
2016-05-05,27.02,27.06,27,27.04,9828,0
2016-05-06,27.08,27.08,26.9,26.99,62346,0
2016-05-09,27.08,27.08,27.01,27.02,24239,0
2016-05-10,27,27.15,26.97,27.06,59415,0
2016-05-11,27.02,27.1,27.02,27.02,28650,0
2016-05-12,27.11,27.12,27.03,27.03,22589,0
2016-05-13,27.1,27.12,27.05,27.1,45688,0
2016-05-16,27.13,27.191,27.09,27.11,29074,0
2016-05-17,27.17,27.18,27.09,27.09,30313,0
2016-05-18,27.1,27.22,27.07,27.08,97770,0
2016-05-19,27.04,27.04,26.91,26.9999,111298,0
2016-05-20,26.96,27.19,26.96,27.1,14798,0
2016-05-23,27.1,27.24,27.0601,27.24,15237,0
2016-05-24,27.19,27.2499,27.12,27.14,33875,0
2016-05-25,27.11,27.2299,27.11,27.21,21366,0
2016-05-26,27.1559,27.2201,27.1559,27.2101,43767,0
2016-05-27,27.22,27.25,27.18,27.19,22276,0
2016-05-31,27.238,27.24,27.19,27.19,18804,0
2016-06-01,27.19,27.25,27.17,27.21,58458,0
2016-06-02,27.26,27.26,27.21,27.26,32728,0
2016-06-03,27.2,27.3777,27.2,27.33,118335,0
2016-06-06,27.34,27.35,27.25,27.25,45752,0
2016-06-07,27.26,27.32,27.23,27.23,28231,0
2016-06-08,27.17,27.24,27.12,27.19,39406,0
2016-06-09,27.1814,27.1985,27.11,27.12,13963,0
2016-06-10,27.15,27.31,27.1,27.2,57186,0
2016-06-13,27.3,27.39,27.25,27.39,124613,0
2016-06-14,27.3,27.38,27.2101,27.35,46137,0
2016-06-15,27.3,27.47,27.3,27.47,51119,0
2016-06-16,27.3601,27.45,27.3601,27.45,36128,0
2016-06-17,27.39,27.57,27.34,27.54,315387,0
2016-06-20,27.44,27.59,27.44,27.59,23669,0
2016-06-21,27.545,27.7,27.51,27.6,31992,0
2016-06-22,27.61,27.757,27.58,27.61,15712,0
2016-06-23,27.58,27.77,27.58,27.62,25007,0
2016-06-24,27.4,27.5999,27.31,27.56,10139,0
2016-06-27,27.65,27.65,27.48,27.53,23412,0
2016-06-28,27.53,27.69,27.46,27.59,57161,0
2016-06-29,27.6,27.89,27.6,27.8,26228,0
2016-06-30,27.89,27.9,27.76,27.76,109949,0
2016-07-01,27.825,27.87,27.7,27.7,35438,0
2016-07-05,27.68,27.77,27.66,27.67,23418,0
2016-07-06,27.67,27.72,27.64,27.69,21610,0
2016-07-07,27.6601,27.82,27.6601,27.78,13054,0
2016-07-08,27.84,27.96,27.84,27.9,30755,0
2016-07-11,27.99,28,27.92,27.92,12568,0
2016-07-12,27.98,27.99,27.9,27.9,24521,0
2016-07-13,27.91,27.96,27.9,27.9,42837,0
2016-07-14,27.93,27.9644,27.9,27.94,133095,0
2016-07-15,27.92,28.05,27.81,28.05,61224,0
2016-07-18,27.96,28.03,27.91,27.91,22556,0
2016-07-19,27.99,27.99,27.91,27.93,50562,0
2016-07-20,27.95,28.01,27.91,27.93,53318,0
2016-07-21,28,28,27.9,27.9,29255,0
2016-07-22,27.93,27.97,27.92,27.92,12716,0
2016-07-25,27.94,28.02,27.94,27.96,22689,0
2016-07-26,27.96,28.07,27.96,27.99,36875,0
2016-07-27,28.05,28.17,28.04,28.11,60998,0
2016-07-28,28.1272,28.3,28.11,28.21,65419,0
2016-07-29,27.85,27.96,27.54,27.59,166786,0
2016-08-01,27.66,27.7,27.61,27.67,32984,0
2016-08-02,27.63,27.64,27.56,27.57,24233,0
2016-08-03,27.57,27.64,27.41,27.52,63866,0
2016-08-04,27.6299,27.64,27.61,27.61,19455,0
2016-08-05,27.66,27.73,27.61,27.66,26145,0
2016-08-08,27.67,27.91,27.6275,27.84,67359,0
2016-08-09,27.77,27.93,27.71,27.71,43334,0
2016-08-10,27.8,27.8,27.71,27.71,14629,0
2016-08-11,27.72,27.76,27.67,27.67,22107,0
2016-08-12,27.8,27.82,27.65,27.79,32119,0
2016-08-15,27.75,27.76,27.68,27.73,14391,0
2016-08-16,27.67,27.73,27.65,27.73,15865,0
2016-08-17,27.65,27.7299,27.55,27.61,32359,0
2016-08-18,27.59,27.69,27.58,27.67,48505,0
2016-08-19,27.67,27.79,27.61,27.61,21147,0
2016-08-22,27.648,27.69,27.61,27.62,10184,0
2016-08-23,27.64,27.69,27.64,27.69,10985,0
2016-08-24,27.66,27.71,27.62,27.64,55452,0
2016-08-25,27.64,27.7199,27.64,27.69,47158,0
2016-08-26,27.65,27.76,27.65,27.76,15614,0
2016-08-29,27.74,27.76,27.68,27.7,18342,0
2016-08-30,27.67,27.77,27.67,27.76,22546,0
2016-08-31,27.71,27.79,27.68,27.79,37742,0
2016-09-01,27.77,27.8,27.75,27.78,14794,0
2016-09-02,27.77,27.8299,27.76,27.8199,7351,0
2016-09-06,27.72,27.88,27.72,27.87,24816,0
2016-09-07,27.89,27.89,27.79,27.89,19404,0
2016-09-08,27.88,27.91,27.82,27.91,21233,0
2016-09-09,27.83,27.83,27.24,27.54,432916,0
2016-09-12,27.26,27.54,27.26,27.54,33942,0
2016-09-13,27.48,27.48,27.22,27.32,35100,0
2016-09-14,27.22,27.44,27.1663,27.44,27981,0
2016-09-15,27.28,27.42,27.26,27.34,24680,0
2016-09-16,27.29,27.32,26.99,26.99,54235,0
2016-09-19,27.08,27.2,27.06,27.14,47283,0
2016-09-20,27.1,27.24,27.1,27.14,36232,0
2016-09-21,27.15,27.49,27.15,27.44,30885,0
2016-09-22,27.58,27.95,27.58,27.93,125631,0
2016-09-23,27.93,28.08,27.8696,28.08,47781,0
2016-09-26,28.07,28.07,27.88,27.89,32693,0
2016-09-27,27.89,28.32,27.89,28.11,100964,0
2016-09-28,28.11,28.17,28.08,28.09,33704,0
2016-09-29,28.08,28.12,27.7801,27.8975,38756,0
2016-09-30,27.63,27.9316,27.63,27.78,25110,0
2016-10-03,27.76,27.8683,27.76,27.83,23351,0
2016-10-04,27.8305,27.8626,27.68,27.68,14890,0
2016-10-05,27.79,27.79,27.61,27.65,23827,0
2016-10-06,27.64,27.75,27.605,27.66,14425,0
2016-10-07,27.68,27.689,27.58,27.58,18886,0
2016-10-10,27.57,27.57,27.48,27.51,22091,0
2016-10-11,27.52,27.53,27.27,27.27,15052,0
2016-10-12,27.25,27.287,27.031,27.105,36809,0
2016-10-13,27.01,27.16,26.89,27.08,241278,0
2016-10-14,27.12,27.34,27.11,27.16,31053,0
2016-10-17,27.16,27.21,27.07,27.09,15707,0
2016-10-18,27.22,27.47,27.1,27.3485,32672,0
2016-10-19,27.37,27.45,27.335,27.35,21933,0
2016-10-20,27.41,27.43,27.22,27.36,20273,0
2016-10-21,27.3988,27.68,27.32,27.68,41218,0
2016-10-24,27.65,27.66,27.59,27.59,23278,0
2016-10-25,27.62,27.68,27.5401,27.65,28697,0
2016-10-26,27.56,27.62,27.49,27.55,27658,0
2016-10-27,27.47,27.58,27.39,27.39,24536,0
2016-10-28,27.41,27.4912,27.3766,27.41,17882,0
2016-10-31,27.09,27.1399,26.9836,27.04,17866,0
2016-11-01,26.98,27.049,26.84,26.95,31525,0
2016-11-02,26.89,26.9423,26.71,26.78,23424,0
2016-11-03,26.6635,26.7887,26.6635,26.78,14791,0
2016-11-04,26.63,26.91,26.63,26.86,37516,0
2016-11-07,26.98,27.139,26.82,26.92,31224,0
2016-11-08,26.86,26.86,26.66,26.72,22635,0
2016-11-09,26.62,26.62,26.327,26.34,48341,0
2016-11-10,26.34,26.35,25.9,25.93,401778,0
2016-11-11,25.93,26.03,25.71,25.9512,55648,0
2016-11-14,25.8,25.8399,25.61,25.8,102941,0
2016-11-15,25.82,26.35,25.82,26.12,85811,0
2016-11-16,26.2,26.48,26.1101,26.45,60804,0
2016-11-17,26.47,26.57,26.41,26.41,125445,0
2016-11-18,26.4,26.48,26.085,26.18,56038,0
2016-11-21,26.25,26.68,26.25,26.66,140118,0
2016-11-22,26.75,26.97,26.69,26.89,171524,0
2016-11-23,26.74,26.89,26.64,26.89,61243,0
2016-11-25,26.91,26.91,26.8201,26.91,9442,0
2016-11-28,26.8724,26.965,26.78,26.87,18214,0
2016-11-29,26.8548,26.98,26.78,26.98,28776,0
2016-11-30,26.84,26.84,26.7,26.8,27363,0
2016-12-01,26.7,26.7,26.41,26.6,37381,0
2016-12-02,26.52,26.74,26.51,26.66,43741,0
2016-12-05,26.66,26.66,26.56,26.59,19408,0
2016-12-06,26.581,26.65,26.55,26.56,32906,0
2016-12-07,26.58,26.81,26.58,26.6,27145,0
2016-12-08,26.51,26.768,26.51,26.58,27389,0
2016-12-09,26.58,26.76,26.46,26.76,39757,0
2016-12-12,26.65,26.77,26.64,26.72,73026,0
2016-12-13,26.78,26.78,26.64,26.7,19914,0
2016-12-14,26.64,26.7597,26.56,26.6,25583,0
2016-12-15,26.45,26.6745,26.4,26.52,55445,0
2016-12-16,26.53,26.83,26.48,26.62,66542,0
2016-12-19,26.65,26.6999,26.59,26.6999,33993,0
2016-12-20,26.6399,26.73,26.52,26.52,36823,0
2016-12-21,26.62,26.68,26.56,26.62,22507,0
2016-12-22,26.6,26.6554,26.52,26.52,25092,0
2016-12-23,26.49,26.5248,26.42,26.45,12428,0
2016-12-27,26.44,26.4906,26.2697,26.48,25233,0
2016-12-28,26.34,26.34,26.15,26.24,28320,0
2016-12-29,26.32,26.3203,26.21,26.2446,15474,0
2016-12-30,26.23,26.24,26.12,26.18,28713,0
2017-01-03,26.1863,26.38,26.1809,26.33,17628,0
2017-01-04,26.35,26.6229,26.35,26.59,22744,0
2017-01-05,26.55,26.75,26.37,26.51,51374,0
2017-01-06,26.49,26.674,26.4504,26.674,19217,0
2017-01-09,26.625,26.89,26.544,26.67,29522,0
2017-01-10,26.79,26.79,26.63,26.63,23914,0
2017-01-11,26.67,26.7499,26.62,26.73,33092,0
2017-01-12,26.7133,26.739,26.63,26.66,20583,0
2017-01-13,26.63,26.75,26.621,26.75,14221,0
2017-01-17,26.79,26.79,26.6432,26.67,18756,0
2017-01-18,26.61,26.6899,26.57,26.6001,13687,0
2017-01-19,26.5784,28.27,26.25,26.34,59999,0
2017-01-20,26.49,26.61,26.27,26.35,40889,0
2017-01-23,26.47,26.81,26.41,26.68,39745,0
2017-01-24,26.77,26.83,26.6647,26.78,27926,0
2017-01-25,26.55,26.8,26.55,26.71,17077,0
2017-01-26,26.7,26.76,26.59,26.7293,32113,0
2017-01-27,26.68,26.85,26.65,26.84,25004,0
2017-01-30,26.769,26.87,26.73,26.86,21423,0
2017-01-31,26.47,26.47,26.39,26.42,13259,0
2017-02-01,26.4396,26.46,26.3756,26.41,22500,0
2017-02-02,26.39,26.41,26.39,26.41,38877,0
2017-02-03,26.41,26.51,26.3727,26.41,39032,0
2017-02-06,26.45,26.6,26.45,26.57,34731,0
2017-02-07,26.51,26.6399,26.51,26.61,12852,0
2017-02-08,26.65,26.7501,26.63,26.63,35143,0
2017-02-09,26.63,26.675,26.58,26.63,6732,0
2017-02-10,26.65,26.7,26.57,26.7,12630,0
2017-02-13,26.72,26.82,26.63,26.78,24837,0
2017-02-14,26.76,26.7747,26.58,26.7,26453,0
2017-02-15,26.58,26.745,26.58,26.71,52179,0
2017-02-16,26.68,26.82,26.68,26.82,27222,0
2017-02-17,26.76,26.9099,26.76,26.89,35206,0
2017-02-21,26.77,26.91,26.77,26.86,42225,0
2017-02-22,26.8178,26.95,26.8178,26.93,24984,0
2017-02-23,26.92,27.05,26.9,27.05,19025,0
2017-02-24,27.0294,27.25,27.0294,27.2248,32497,0
2017-02-27,27.1901,27.26,27.1901,27.22,26265,0
2017-02-28,27.13,27.32,27.13,27.16,41229,0
2017-03-01,27.01,27.05,26.86,27.017,11966,0
2017-03-02,27.04,27.05,26.82,26.86,29755,0
2017-03-03,26.84,26.9475,26.8,26.83,40948,0
2017-03-06,26.82,26.82,26.7,26.7471,12291,0
2017-03-07,26.67,26.7799,26.59,26.6,16652,0
2017-03-08,26.51,26.57,26.43,26.4455,33719,0
2017-03-09,26.39,26.39,26.21,26.35,39536,0
2017-03-10,26.3,26.53,26.25,26.4838,25238,0
2017-03-13,26.49,26.54,26.36,26.48,22615,0
2017-03-14,26.41,26.76,26.35,26.76,64581,0
2017-03-15,26.749,26.94,26.64,26.88,36175,0
2017-03-16,26.86,27.1,26.8,27.05,24641,0
2017-03-17,26.96,27.134,26.96,27.06,37881,0
2017-03-20,27.07,27.11,26.9,27.11,17703,0
2017-03-21,27.01,27.06,26.86,27.04,18726,0
2017-03-22,26.91,27.0799,26.91,27.0614,8485,0
2017-03-23,27.03,27.17,26.98,27.01,24316,0
2017-03-24,27.04,27.26,27.03,27.18,30078,0
2017-03-27,27.05,27.2184,27.05,27.1929,29192,0
2017-03-28,27.15,27.24,27.15,27.19,30294,0
2017-03-29,27.15,27.31,27.15,27.28,36545,0
2017-03-30,27.1976,27.479,27.1976,27.41,32974,0
2017-03-31,27.41,27.69,27.361,27.69,71276,0
2017-04-03,27.76,27.89,27.63,27.77,59781,0
2017-04-04,27.77,27.81,27.5791,27.7,37119,0
2017-04-05,27.69,27.7639,27.6,27.62,31240,0
2017-04-06,27.56,27.76,27.56,27.71,21530,0
2017-04-07,27.681,27.78,27.681,27.72,6702,0
2017-04-10,27.71,27.79,27.68,27.69,18009,0
2017-04-11,27.68,27.7547,27.58,27.65,11185,0
2017-04-12,27.61,27.6622,27.5603,27.58,15893,0
2017-04-13,27.5629,27.76,27.5629,27.76,26637,0
2017-04-17,27.75,27.99,27.7321,27.9,33543,0
2017-04-18,27.95,28.0233,27.8278,27.92,58287,0
2017-04-19,27.9071,27.93,27.77,27.84,32294,0
2017-04-20,27.84,27.84,27.59,27.63,48624,0
2017-04-21,27.735,27.735,27.57,27.66,28243,0
2017-04-24,27.68,27.84,27.6548,27.68,26448,0
2017-04-25,27.7,27.76,27.67,27.67,17693,0
2017-04-26,27.67,27.7193,27.64,27.68,18991,0
2017-04-27,27.7104,27.84,27.69,27.83,22426,0
2017-04-28,27.41,27.45,27.23,27.39,39088,0
2017-05-01,27.3577,27.58,27.31,27.58,36255,0
2017-05-02,27.53,27.73,27.5,27.63,41900,0
2017-05-03,27.55,27.56,27.37,27.49,53792,0
2017-05-04,27.44,27.4895,27.3933,27.4,14819,0
2017-05-05,27.417,27.44,27.2987,27.44,21871,0
2017-05-08,27.43,27.49,27.4048,27.49,21438,0
2017-05-09,27.44,27.54,27.43,27.43,12912,0
2017-05-10,27.41,27.5476,27.41,27.45,10594,0
2017-05-11,27.43,27.4301,27.31,27.32,27646,0
2017-05-12,27.36,27.4,27.25,27.26,20628,0
2017-05-15,27.33,27.33,27.15,27.16,32135,0
2017-05-16,27.2,27.2599,27.115,27.23,46348,0
2017-05-17,27.23,27.23,27.01,27.07,16526,0
2017-05-18,27.04,27.0405,26.94,26.94,18357,0
2017-05-19,26.93,27.0486,26.93,26.93,11223,0
2017-05-22,26.93,27.06,26.91,27.06,12897,0
2017-05-23,27.0543,27.11,26.99,27.11,10111,0
2017-05-24,27.05,27.109,26.95,26.99,10327,0
2017-05-25,27.04,27.0571,26.9249,27.05,15566,0
2017-05-26,27,27.16,27,27.13,14656,0
2017-05-30,27.1348,27.1795,27.05,27.1795,13267,0
2017-05-31,27.143,27.58,27.143,27.58,129488,0
2017-06-01,27.5,27.69,27.48,27.69,17234,0
2017-06-02,27.5712,27.88,27.5608,27.8401,37171,0
2017-06-05,27.82,27.8448,27.8,27.8,14755,0
2017-06-06,27.8099,27.8286,27.63,27.64,48365,0
2017-06-07,27.55,27.646,27.55,27.6,18279,0
2017-06-08,27.56,27.6102,27.46,27.569,19274,0
2017-06-09,27.571,27.6367,27.56,27.6347,4294,0
2017-06-12,27.49,27.529,27.29,27.29,43805,0
2017-06-13,27.29,27.295,27.18,27.19,41245,0
2017-06-14,27.23,27.3319,27.12,27.12,57255,0
2017-06-15,27.14,27.19,27.12,27.13,40440,0
2017-06-16,27.13,27.1632,26.9,26.91,348175,0
2017-06-19,27.04,27.09,26.99,27.08,39242,0
2017-06-20,27.05,27.15,27.04,27.08,24052,0
2017-06-21,27.1,27.14,26.97,26.97,32049,0
2017-06-22,27.02,27.09,26.97,26.99,29392,0
2017-06-23,27.01,27.0633,26.99,27.04,16101,0
2017-06-26,27.08,27.16,27.07,27.1,39530,0
2017-06-27,27.14,27.17,26.95,26.97,40440,0
2017-06-28,26.96,27.1,26.96,27.09,39888,0
2017-06-29,27.04,27.04,26.91,26.96,22148,0
2017-06-30,26.94,27.02,26.87,26.93,23680,0
2017-07-03,26.99,27.05,26.99,27.03,6104,0
2017-07-05,27.0265,27.07,26.9701,27.07,12152,0
2017-07-06,27.02,27.07,26.9726,26.98,12924,0
2017-07-07,26.97,27.04,26.97,27.04,17460,0
2017-07-10,27.02,27.13,27.02,27.11,32322,0
2017-07-11,27.1,27.12,27.02,27.1,15924,0
2017-07-12,27.13,27.24,27.09,27.24,43655,0
2017-07-13,27.24,27.24,27.12,27.18,18354,0
2017-07-14,27.19,27.23,27.16,27.23,27313,0
2017-07-17,27.2,27.23,27.17,27.22,17020,0
2017-07-18,27.2,27.22,27.14,27.22,26949,0
2017-07-19,27.21,27.28,27.21,27.24,31151,0
2017-07-20,27.27,27.27,27.21,27.25,15269,0
2017-07-21,27.26,27.29,27.16,27.28,42423,0
2017-07-24,27.28,27.355,27.22,27.25,52003,0
2017-07-25,27.25,27.25,27.2,27.21,12098,0
2017-07-26,27.22,27.3,27.1501,27.27,20385,0
2017-07-27,27.21,27.27,27.16,27.19,31533,0
2017-07-28,27.2,27.24,27.15,27.23,32834,0
2017-07-31,26.87,26.88,26.81,26.83,34512,0
2017-08-01,26.833,26.88,26.83,26.88,20541,0
2017-08-02,26.86,26.9,26.83,26.84,29150,0
2017-08-03,26.88,26.9,26.75,26.89,85172,0
2017-08-04,26.8798,26.89,26.81,26.83,12281,0
2017-08-07,26.83,26.87,26.81,26.83,14577,0
2017-08-08,26.8295,26.86,26.77,26.81,20040,0
2017-08-09,26.78,26.84,26.75,26.83,18575,0
2017-08-10,26.79,26.79,26.53,26.57,38556,0
2017-08-11,26.56,26.64,26.4,26.51,33216,0
2017-08-14,26.6,26.69,26.58,26.63,22978,0
2017-08-15,26.61,26.74,26.6,26.69,23932,0
2017-08-16,26.73,26.74,26.66,26.7,11868,0
2017-08-17,26.6788,26.71,26.56,26.62,12702,0
2017-08-18,26.67,26.78,26.56,26.68,24892,0
2017-08-21,26.66,26.7,26.65,26.65,12457,0
2017-08-22,26.7,26.739,26.62,26.64,12619,0
2017-08-23,26.63,26.7499,26.63,26.65,20564,0
2017-08-24,26.69,26.74,26.65,26.65,15927,0
2017-08-25,26.7,26.7405,26.66,26.66,13068,0
2017-08-28,26.67,26.79,26.67,26.74,31975,0
2017-08-29,26.74,26.7599,26.7,26.75,20029,0
2017-08-30,26.69,26.8,26.69,26.8,18906,0
2017-08-31,26.77,26.81,26.75,26.81,16888,0
2017-09-01,26.77,26.84,26.75,26.75,9594,0
2017-09-05,26.75,26.81,26.7,26.81,12113,0
2017-09-06,26.738,26.9,26.738,26.87,30131,0
2017-09-07,26.9,26.9599,26.85,26.87,10948,0
2017-09-08,26.8,26.83,26.76,26.8,10682,0
2017-09-11,26.78,26.97,26.78,26.93,18593,0
2017-09-12,26.9,26.95,26.87,26.93,15407,0
2017-09-13,26.85,26.95,26.85,26.9,13479,0
2017-09-14,26.898,26.95,26.85,26.88,8814,0
2017-09-15,26.85,26.92,26.83,26.86,10529,0
2017-09-18,26.84,26.95,26.84,26.9,14285,0
2017-09-19,26.85,26.95,26.85,26.89,11022,0
2017-09-20,26.86,27.01,26.81,26.81,48744,0
2017-09-21,26.9342,26.98,26.8811,26.92,14977,0
2017-09-22,26.82,26.94,26.82,26.89,4623,0
2017-09-25,26.93,26.97,26.8459,26.97,7997,0
2017-09-26,26.98,26.98,26.88,26.95,12932,0
2017-09-27,26.97,26.97,26.89,26.92,15358,0
2017-09-28,26.8953,26.93,26.86,26.91,17154,0
2017-09-29,26.9075,26.95,26.85,26.95,16836,0
2017-10-02,26.88,26.96,26.83,26.83,9909,0
2017-10-03,26.78,26.9299,26.75,26.83,18702,0
2017-10-04,26.77,26.8837,26.751,26.78,16129,0
2017-10-05,26.75,26.79,26.65,26.66,18500,0
2017-10-06,26.7,26.7,26.56,26.6,25678,0
2017-10-09,26.71,26.71,26.53,26.53,14629,0
2017-10-10,26.59,26.73,26.59,26.73,26051,0
2017-10-11,26.72,26.79,26.702,26.79,14969,0
2017-10-12,26.72,26.84,26.71,26.77,42027,0
2017-10-13,26.8141,26.97,26.7911,26.93,15046,0
2017-10-16,26.9,26.95,26.82,26.84,18087,0
2017-10-17,26.84,26.84,26.7,26.79,31867,0
2017-10-18,26.76,26.85,26.7538,26.85,28152,0
2017-10-19,26.85,26.889,26.8,26.8,13210,0
2017-10-20,26.88,27.1,26.88,27.1,39736,0
2017-10-23,27.01,27.12,27.01,27.12,15376,0
2017-10-24,27.02,27.1241,26.88,26.96,20808,0
2017-10-25,26.96,26.99,26.88,26.91,19943,0
2017-10-26,26.8598,26.9575,26.83,26.91,19402,0
2017-10-27,26.95,26.96,26.78,26.94,206922,0
2017-10-30,26.9294,26.95,26.8898,26.94,16387,0
2017-10-31,26.94,26.99,26.92,26.99,18976,0
2017-11-01,26.53,26.56,26.5,26.505,16539,0
2017-11-02,26.49,26.5199,26.44,26.47,17105,0
2017-11-03,26.4732,26.57,26.44,26.57,15838,0
2017-11-06,26.46,26.51,26.36,26.42,57752,0
2017-11-07,26.37,26.45,26.35,26.45,31180,0
2017-11-08,26.3807,26.45,26.35,26.35,26407,0
2017-11-09,26.38,26.4135,26.38,26.38,20049,0
2017-11-10,26.46,26.46,26.39,26.45,13245,0
