Date,Open,High,Low,Close,Volume,OpenInt
2014-06-18,23.274,23.455,23.236,23.418,1205992,0
2014-06-19,23.408,23.485,23.361,23.418,495502,0
2014-06-20,23.408,23.455,23.388,23.408,356352,0
2014-06-23,23.475,23.485,23.398,23.445,210354,0
2014-06-24,23.445,23.485,23.408,23.475,575547,0
2014-06-25,23.475,23.562,23.475,23.552,615287,0
2014-06-26,23.562,23.619,23.552,23.599,269918,0
2014-06-27,23.599,23.637,23.552,23.628,251014,0
2014-06-30,23.637,23.666,23.562,23.562,427321,0
2014-07-01,23.599,23.646,23.579,23.589,312569,0
2014-07-02,23.579,23.619,23.504,23.532,657400,0
2014-07-03,23.504,23.532,23.445,23.532,486854,0
2014-07-07,23.589,23.656,23.532,23.589,976241,0
2014-07-08,23.619,23.637,23.579,23.599,319498,0
2014-07-09,23.619,23.676,23.589,23.676,466495,0
2014-07-10,23.628,23.646,23.589,23.619,209668,0
2014-07-11,23.646,23.676,23.609,23.676,110279,0
2014-07-14,23.676,23.695,23.609,23.666,343774,0
2014-07-15,23.666,23.666,23.609,23.637,189844,0
2014-07-16,23.656,23.656,23.619,23.637,546492,0
2014-07-17,23.609,23.686,23.512,23.532,289213,0
2014-07-18,23.552,23.628,23.418,23.628,1671820,0
2014-07-21,23.619,23.619,23.512,23.552,263366,0
2014-07-22,23.552,23.589,23.522,23.522,301544,0
2014-07-23,23.579,23.619,23.495,23.504,233928,0
2014-07-24,23.504,23.522,23.428,23.455,298541,0
2014-07-25,23.465,23.504,23.455,23.465,92075,0
2014-07-28,23.495,23.532,23.455,23.485,130025,0
2014-07-29,23.495,23.579,23.465,23.532,246558,0
2014-07-30,23.542,23.552,23.445,23.455,175702,0
2014-07-31,23.428,23.465,23.264,23.361,212795,0
2014-08-01,23.313,23.361,23.14,23.313,169377,0
2014-08-04,23.313,23.398,23.14,23.341,142255,0
2014-08-05,23.284,23.331,23.169,23.217,194520,0
2014-08-06,23.169,23.217,23.073,23.217,179075,0
2014-08-07,23.255,23.304,23.188,23.188,169398,0
2014-08-08,23.217,23.294,23.026,23.264,730910,0
2014-08-11,23.264,23.388,23.264,23.388,588514,0
2014-08-12,23.388,23.438,23.341,23.398,102397,0
2014-08-13,23.499,23.585,23.449,23.479,194011,0
2014-08-14,23.507,23.663,23.479,23.595,352026,0
2014-08-15,23.605,23.625,23.499,23.605,126545,0
2014-08-18,23.643,23.643,23.557,23.605,195998,0
2014-08-19,23.643,23.643,23.499,23.575,429465,0
2014-08-20,23.615,23.625,23.557,23.605,325412,0
2014-08-21,23.625,23.663,23.605,23.633,165003,0
2014-08-22,23.663,23.673,23.625,23.625,88457,0
2014-08-25,23.633,23.692,23.633,23.683,118705,0
2014-08-26,23.673,23.75,23.673,23.711,340796,0
2014-08-27,23.741,23.76,23.692,23.731,136311,0
2014-08-28,23.731,23.799,23.711,23.799,122220,0
2014-08-29,23.827,23.837,23.741,23.741,59398,0
2014-09-02,23.76,23.809,23.575,23.663,128306,0
2014-09-03,23.633,23.643,23.499,23.615,135053,0
2014-09-04,23.625,23.625,23.373,23.469,120740,0
2014-09-05,23.469,23.507,23.111,23.323,307356,0
2014-09-08,23.411,23.431,23.343,23.353,138079,0
2014-09-09,23.343,23.381,23.227,23.295,178609,0
2014-09-10,23.314,23.314,23.139,23.227,263745,0
2014-09-11,23.247,23.285,23.188,23.256,91788,0
2014-09-12,23.207,23.237,23.013,23.033,184891,0
2014-09-15,23.033,23.081,22.965,23.013,376998,0
2014-09-16,22.936,23.053,22.917,23.033,176712,0
2014-09-17,23.013,23.121,23.013,23.081,260099,0
2014-09-18,23.101,23.188,23.091,23.111,170927,0
2014-09-19,23.159,23.197,23.111,23.169,186720,0
2014-09-22,23.197,23.217,23.121,23.149,75597,0
2014-09-23,23.13,23.139,23.072,23.111,175081,0
2014-09-24,23.111,23.159,23.062,23.091,128644,0
2014-09-25,23.072,23.13,23.033,23.062,213232,0
2014-09-26,23.062,23.111,23.023,23.023,105403,0
2014-09-29,23.081,23.159,22.917,23.13,166325,0
2014-09-30,23.149,23.256,23.139,23.227,125285,0
2014-10-01,23.237,23.295,23.159,23.188,235036,0
2014-10-02,23.247,23.285,23.179,23.256,198277,0
2014-10-03,23.285,23.391,23.285,23.373,82945,0
2014-10-06,23.373,23.391,23.305,23.314,118611,0
2014-10-07,23.314,23.353,23.295,23.343,88367,0
2014-10-08,23.373,23.469,23.343,23.469,120014,0
2014-10-09,23.469,23.489,23.391,23.459,53389,0
2014-10-10,23.401,23.469,23.343,23.449,97978,0
2014-10-13,23.507,23.547,23.421,23.441,109427,0
2014-10-14,23.615,23.615,23.441,23.441,160973,0
2014-10-15,23.499,23.507,23.333,23.459,138921,0
2014-10-16,23.459,23.585,23.363,23.566,124644,0
2014-10-17,23.566,23.741,23.547,23.741,433397,0
2014-10-20,23.741,23.789,23.711,23.769,82727,0
2014-10-21,23.741,23.809,23.711,23.741,208815,0
2014-10-22,23.789,23.827,23.673,23.711,200918,0
2014-10-23,23.818,23.827,23.75,23.779,92240,0
2014-10-24,23.827,23.867,23.789,23.799,73807,0
2014-10-27,23.847,23.876,23.799,23.837,296140,0
2014-10-28,23.731,23.769,23.401,23.537,630161,0
2014-10-29,23.547,23.643,23.469,23.527,230276,0
2014-10-30,23.527,23.575,23.517,23.557,147483,0
2014-10-31,23.615,23.692,23.557,23.585,117406,0
2014-11-03,23.643,23.692,23.575,23.653,207270,0
2014-11-04,23.683,23.818,23.643,23.818,410662,0
2014-11-05,23.818,23.876,23.741,23.876,215394,0
2014-11-06,23.876,23.886,23.827,23.827,106279,0
2014-11-07,23.876,23.915,23.827,23.915,158205,0
2014-11-10,23.963,23.963,23.915,23.934,124063,0
2014-11-11,23.925,24.002,23.925,24.002,88142,0
2014-11-12,24.032,24.121,24.022,24.042,158894,0
2014-11-13,24.022,24.101,23.973,24.081,181390,0
2014-11-14,24.081,24.121,24.022,24.101,477033,0
2014-11-17,24.052,24.19,24.052,24.081,497164,0
2014-11-18,24.111,24.16,24.022,24.042,377408,0
2014-11-19,24.072,24.081,23.993,24.003,149912,0
2014-11-20,24.042,24.062,23.983,23.993,126184,0
2014-11-21,24.013,24.081,24.003,24.003,94290,0
2014-11-24,24.003,24.072,24.003,24.042,318287,0
2014-11-25,24.072,24.081,23.993,24.022,110622,0
2014-11-26,24.062,24.219,24.062,24.19,107405,0
2014-11-28,24.121,24.219,24.121,24.219,68311,0
2014-12-01,24.2,24.269,24.072,24.17,386354,0
2014-12-02,24.2,24.209,24.022,24.17,255969,0
2014-12-03,24.18,24.209,23.973,24.111,177061,0
2014-12-04,24.121,24.141,24.022,24.062,132656,0
2014-12-05,24.091,24.101,23.973,24.003,75713,0
2014-12-08,23.993,24.121,23.973,24.101,108141,0
2014-12-09,24.101,24.111,24.022,24.072,58431,0
2014-12-10,24.111,24.131,24.022,24.072,99363,0
2014-12-11,24.091,24.16,24.052,24.072,83210,0
2014-12-12,24.052,24.121,24.052,24.101,71918,0
2014-12-15,24.15,24.15,23.993,24.022,86803,0
2014-12-16,24.022,24.052,23.924,23.983,91715,0
2014-12-17,24.003,24.091,23.924,24.022,180461,0
2014-12-18,24.17,24.18,24.072,24.111,428020,0
2014-12-19,24.17,24.17,23.953,24.013,301835,0
2014-12-22,24.003,24.121,24.003,24.052,111286,0
2014-12-23,24.042,24.081,23.914,23.973,421769,0
2014-12-24,23.973,23.993,23.875,23.934,128804,0
2014-12-26,23.953,23.973,23.875,23.934,124137,0
2014-12-29,23.953,24.032,23.924,23.973,169715,0
2014-12-30,24.013,24.072,23.983,24.022,180660,0
2014-12-31,24.052,24.16,24.032,24.16,101287,0
2015-01-02,24.16,24.337,24.15,24.318,155882,0
2015-01-05,24.367,24.367,24.209,24.259,155416,0
2015-01-06,24.298,24.367,24.249,24.357,1545667,0
2015-01-07,24.318,24.416,24.318,24.406,190485,0
2015-01-08,24.406,24.456,24.377,24.416,172306,0
2015-01-09,24.416,24.485,24.396,24.456,196485,0
2015-01-12,24.367,24.564,24.367,24.554,179917,0
2015-01-13,24.554,24.603,24.475,24.603,139813,0
2015-01-14,24.534,24.593,24.505,24.574,228610,0
2015-01-15,24.593,24.702,24.505,24.652,281349,0
2015-01-16,24.692,24.741,24.613,24.721,295888,0
2015-01-20,24.731,24.731,24.613,24.702,221054,0
2015-01-21,24.712,24.712,24.524,24.643,239766,0
2015-01-22,24.712,24.712,24.623,24.633,93836,0
2015-01-23,24.682,24.761,24.662,24.712,73558,0
2015-01-26,24.712,24.78,24.712,24.771,125714,0
2015-01-27,24.79,24.859,24.761,24.83,139860,0
2015-01-28,24.899,24.938,24.771,24.918,163470,0
2015-01-29,24.928,25.017,24.908,24.968,132646,0
2015-01-30,25.007,25.164,24.948,25.164,123649,0
2015-02-02,25.214,25.214,25.027,25.135,133013,0
2015-02-03,25.115,25.204,25.096,25.105,106802,0
2015-02-04,25.096,25.125,25.076,25.086,165550,0
2015-02-05,25.056,25.056,24.908,24.908,218421,0
2015-02-06,24.938,24.948,24.859,24.889,67255,0
2015-02-09,24.889,24.977,24.889,24.958,287846,0
2015-02-10,24.958,25.017,24.849,24.849,91934,0
2015-02-11,24.95,24.99,24.87,24.89,119572,0
2015-02-12,24.98,24.98,24.9,24.92,208653,0
2015-02-13,24.96,25.01,24.94,24.95,76557,0
2015-02-17,24.95,24.99,24.84,24.9,200004,0
2015-02-18,24.89,24.92,24.74,24.91,181315,0
2015-02-19,24.91,24.94,24.82,24.88,160810,0
2015-02-20,24.92,25.07,24.9,25,259252,0
2015-02-23,25.09,25.19,25.06,25.18,123538,0
2015-02-24,25.17,25.34,25.13,25.23,144451,0
2015-02-25,25.31,25.4,25.27,25.33,176852,0
2015-02-26,25.32,25.45,25.25,25.44,95610,0
2015-02-27,25.44,25.72,25.41,25.66,126555,0
2015-03-02,25.68,25.735,25.51,25.55,169161,0
2015-03-03,25.56,25.8,25.45,25.76,363791,0
2015-03-04,25.71,25.83,25.63,25.7,172560,0
2015-03-05,25.71,25.77,25.67,25.72,43203,0
2015-03-06,25.62,25.62,25.26,25.39,193026,0
2015-03-09,25.55,25.55,25.25,25.3,92889,0
2015-03-10,25.26,25.37,25.2,25.33,105301,0
2015-03-11,25.3,25.46,25.25,25.31,105698,0
2015-03-12,25.35,25.39,25.22,25.32,70184,0
2015-03-13,25.35,25.35,25.154,25.302,49189,0
2015-03-16,25.37,25.4,25.25,25.307,27150,0
2015-03-17,25.3,25.35,25.236,25.25,37980,0
2015-03-18,25.31,25.47,25.231,25.32,45566,0
2015-03-19,25.35,25.45,25.35,25.38,82569,0
2015-03-20,25.38,25.49,25.37,25.4,99826,0
2015-03-23,25.42,25.65,25.42,25.59,81539,0
2015-03-24,25.65,25.65,25.53,25.6,52345,0
2015-03-25,25.68,25.68,25.49,25.49,75725,0
2015-03-26,25.53,25.53,25.33,25.39,100452,0
2015-03-27,25.42,25.55,25.41,25.48,73525,0
2015-03-30,25.5,25.615,25.5,25.59,25862,0
2015-03-31,25.59,25.7,25.55,25.59,43375,0
2015-04-01,25.68,25.68,25.57,25.63,87536,0
2015-04-02,25.7,25.75,25.62,25.72,61859,0
2015-04-06,25.69,25.75,25.69,25.74,44676,0
2015-04-07,25.74,25.89,25.72,25.857,87102,0
2015-04-08,25.89,25.989,25.84,25.977,95125,0
2015-04-09,25.98,26.02,25.85,25.87,133722,0
2015-04-10,25.89,25.9,25.81,25.87,31965,0
2015-04-13,25.92,25.92,25.72,25.82,509621,0
2015-04-14,25.83,25.88,25.75,25.79,389638,0
2015-04-15,25.84,25.89,25.8,25.89,45721,0
2015-04-16,25.89,25.9,25.84,25.88,33256,0
2015-04-17,25.88,25.89,25.5,25.56,301046,0
2015-04-20,25.68,25.7,25.55,25.62,160223,0
2015-04-21,25.66,25.68,25.62,25.66,92306,0
2015-04-22,25.69,25.69,25.6,25.62,45411,0
2015-04-23,25.67,25.7,25.632,25.68,24877,0
2015-04-24,25.7,25.73,25.65,25.73,179314,0
2015-04-27,25.75,25.75,25.67,25.69,35184,0
2015-04-28,25.68,25.71,25.67,25.67,75186,0
2015-04-29,25.63,25.65,25.504,25.65,39586,0
2015-04-30,25.65,25.69,25.53,25.68,73599,0
2015-05-01,25.68,25.8,25.66,25.78,237618,0
2015-05-04,25.7,25.8,25.67,25.67,53179,0
2015-05-05,25.72,25.72,25.4,25.51,522366,0
2015-05-06,25.46,25.5,24.85,25.06,252687,0
2015-05-07,25.14,25.235,24.98,25.12,132492,0
2015-05-08,25.2,25.49,25.2,25.48,121535,0
2015-05-11,25.47,25.47,25.24,25.34,76787,0
2015-05-12,25.14,25.35,25.1,25.3,116717,0
2015-05-13,25.06,25.09,24.93,25.01,160824,0
2015-05-14,25.06,25.25,25.06,25.19,71013,0
2015-05-15,25.25,25.26,25.176,25.22,47869,0
2015-05-18,25.25,25.25,25.1,25.1,115447,0
2015-05-19,25.08,25.23,25.05,25.22,67566,0
2015-05-20,25.2,25.23,25.14,25.17,55610,0
2015-05-21,25.2,25.42,25.17,25.27,75266,0
2015-05-22,25.36,25.36,25.25,25.28,35332,0
2015-05-26,25.36,25.4,25.3,25.39,61286,0
2015-05-27,25.4,25.45,25.27,25.3,92289,0
2015-05-28,25.33,25.34,25.21,25.21,85679,0
2015-05-29,25.27,25.45,25.23,25.44,160323,0
2015-06-01,25.46,25.47,25.28,25.29,75109,0
2015-06-02,25.28,25.53,25.09,25.09,344376,0
2015-06-03,25.1,25.14,25.01,25.09,39711,0
2015-06-04,25.09,25.17,25.05,25.15,46328,0
2015-06-05,25.1,25.21,25.05,25.08,24757,0
2015-06-08,25.1,25.24,25.1,25.19,31469,0
2015-06-09,25.19,25.2,25.07,25.2,29774,0
2015-06-10,25.15,25.2,25.1,25.18,43213,0
2015-06-11,25.2,25.2,25.1,25.17,31816,0
2015-06-12,25.2,25.2,25.13,25.15,28852,0
2015-06-15,25.2,25.22,25.12,25.22,30332,0
2015-06-16,25.23,25.25,25.12,25.25,33209,0
2015-06-17,25.18,25.242,25.16,25.17,31424,0
2015-06-18,25.22,25.25,25.11,25.19,38404,0
2015-06-19,25.17,25.23,25.17,25.2,32729,0
2015-06-22,25.17,25.27,25.12,25.12,42285,0
2015-06-23,25.17,25.17,25.02,25.05,59005,0
2015-06-24,25.05,25.15,25.03,25.13,42329,0
2015-06-25,25.24,25.24,25.05,25.13,36376,0
2015-06-26,25.16,25.16,25,25.01,32230,0
2015-06-29,25,25.09,24.95,25.02,59889,0
2015-06-30,25.04,25.17,25.03,25.06,83444,0
2015-07-01,25.09,25.3,25.07,25.24,59052,0
2015-07-02,25.37,25.45,25.31,25.42,106377,0
2015-07-06,25.41,25.58,25.38,25.56,61011,0
2015-07-07,25.51,25.63,25.5,25.5,41938,0
2015-07-08,25.4,25.53,25.36,25.408,38376,0
2015-07-09,25.47,25.52,25.4,25.4,27147,0
2015-07-10,25.41,25.46,25.41,25.437,29498,0
2015-07-13,25.49,25.58,25.43,25.53,39482,0
2015-07-14,25.56,25.6,25.48,25.6,48892,0
2015-07-15,25.61,25.81,25.552,25.68,80342,0
2015-07-16,25.7,25.99,25.7,25.83,123977,0
2015-07-17,25.78,25.88,25.75,25.83,46154,0
2015-07-20,25.872,25.92,25.82,25.87,68848,0
2015-07-21,25.862,25.9,25.76,25.79,38146,0
2015-07-22,25.85,25.85,25.63,25.72,45980,0
2015-07-23,25.69,25.77,25.67,25.7,65043,0
2015-07-24,25.7,25.77,25.53,25.76,135324,0
2015-07-27,25.75,25.8,25.7,25.78,101056,0
2015-07-28,25.78,25.87,25.7,25.83,48339,0
2015-07-29,25.84,25.84,25.72,25.743,54643,0
2015-07-30,25.79,25.79,25.67,25.78,49440,0
2015-07-31,25.8,25.88,25.8,25.87,30015,0
2015-08-03,25.86,25.87,25.79,25.87,27653,0
2015-08-04,25.89,25.92,25.87,25.9,40607,0
2015-08-05,25.92,25.92,25.87,25.88,75501,0
2015-08-06,25.9,25.91,25.83,25.88,50015,0
2015-08-07,25.96,25.96,25.88,25.88,32958,0
2015-08-10,25.88,25.95,25.85,25.91,63526,0
2015-08-11,25.9,25.92,25.899,25.91,52533,0
2015-08-12,25.91,25.98,25.91,25.95,44258,0
2015-08-13,25.53,25.59,25.5,25.55,36416,0
2015-08-14,25.58,25.59,25.51,25.54,55569,0
2015-08-17,25.63,25.63,25.14,25.22,260059,0
2015-08-18,25.24,25.25,25.21,25.22,56702,0
2015-08-19,25.26,25.27,25.18,25.2,68778,0
2015-08-20,25.24,25.26,25.18,25.24,67745,0
2015-08-21,25.24,25.24,25.16,25.18,78261,0
2015-08-24,25.02,25.02,24.65,24.95,126538,0
2015-08-25,24.96,25.08,24.96,25,58664,0
2015-08-26,25.13,25.13,24.81,24.88,71672,0
2015-08-27,24.91,24.97,24.91,24.97,94621,0
2015-08-28,24.95,25.07,24.94,25.06,115655,0
2015-08-31,25.06,25.15,24.99,25.1,59027,0
2015-09-01,24.92,25.059,24.91,25.017,48077,0
2015-09-02,25.08,25.19,25.06,25.19,37651,0
2015-09-03,25.16,25.27,25.15,25.27,36034,0
2015-09-04,25.23,25.24,25.15,25.19,17787,0
2015-09-08,25.2,25.24,25.12,25.24,35610,0
2015-09-09,25.24,25.24,25.11,25.21,28528,0
2015-09-10,25.21,25.23,25.149,25.21,27434,0
2015-09-11,25.22,25.37,25.2,25.3,44152,0
2015-09-14,25.34,25.34,25.28,25.323,14892,0
2015-09-15,25.29,25.38,25.27,25.28,28736,0
2015-09-16,25.26,25.35,25.25,25.34,19818,0
2015-09-17,25.32,25.36,25.14,25.336,34761,0
2015-09-18,25.27,25.48,25.2,25.48,26415,0
2015-09-21,25.47,25.53,25.469,25.52,19315,0
2015-09-22,25.46,25.5,25.42,25.456,15442,0
2015-09-23,25.51,25.55,25.46,25.55,13562,0
2015-09-24,25.54,25.59,25.5,25.54,38338,0
2015-09-25,25.53,25.55,25.5,25.54,16103,0
2015-09-28,25.54,25.54,25.34,25.35,25168,0
2015-09-29,25.39,25.39,25.257,25.35,31653,0
2015-09-30,25.39,25.45,25.34,25.37,49895,0
2015-10-01,25.33,25.39,25.31,25.38,27852,0
2015-10-02,25.4,25.409,25.22,25.25,50436,0
2015-10-05,25.3,25.4,25.25,25.275,90537,0
2015-10-06,25.32,25.38,25.3,25.38,20455,0
2015-10-07,25.39,25.53,25.39,25.46,25886,0
2015-10-08,25.51,25.51,25.41,25.43,27845,0
2015-10-09,25.47,25.57,25.4,25.5,16802,0
2015-10-12,25.54,25.6,25.5,25.59,22890,0
2015-10-13,25.59,25.66,25.57,25.6,30369,0
2015-10-14,25.61,25.61,25.53,25.57,20423,0
2015-10-15,25.62,25.62,25.49,25.57,71673,0
2015-10-16,25.6,25.7,25.6,25.7,40225,0
2015-10-19,25.73,25.76,25.705,25.71,10089,0
2015-10-20,25.74,25.89,25.67,25.833,40959,0
2015-10-21,25.92,25.99,25.852,25.93,24039,0
2015-10-22,25.99,26.04,25.95,26.03,31060,0
2015-10-23,26.04,26.09,25.9,25.974,26627,0
2015-10-26,26.02,26.04,25.86,25.98,22347,0
2015-10-27,26,26.05,25.95,26.05,16769,0
2015-10-28,26.08,26.08,25.95,25.97,81649,0
2015-10-29,26,26,25.88,25.955,30679,0
2015-10-30,25.97,25.98,25.83,25.93,39112,0
2015-11-02,25.93,26.1,25.93,26.08,22008,0
2015-11-03,26.09,26.18,26.06,26.15,29638,0
2015-11-04,26.18,26.3,26.09,26.29,54139,0
2015-11-05,26.28,26.345,26.19,26.27,39208,0
2015-11-06,26.22,26.22,25.97,26.06,72830,0
2015-11-09,26.01,26.01,25.76,25.87,49648,0
2015-11-10,25.9,26.101,25.87,26.02,44784,0
2015-11-11,26.14,26.15,26.04,26.1,42536,0
2015-11-12,25.89,25.89,25.68,25.7,94611,0
2015-11-13,25.77,25.8,25.66,25.73,33909,0
2015-11-16,25.74,25.74,25.621,25.69,18568,0
2015-11-17,25.69,25.711,25.6,25.7,27802,0
2015-11-18,25.74,25.74,25.652,25.666,24079,0
2015-11-19,25.7,25.72,25.63,25.66,18070,0
2015-11-20,25.66,25.8,25.651,25.8,30268,0
2015-11-23,25.82,26.05,25.81,25.88,87237,0
2015-11-24,25.88,25.97,25.87,25.97,22866,0
2015-11-25,26.01,26.12,25.96,26.01,139004,0
2015-11-27,26.11,26.11,25.98,26.05,10206,0
2015-11-30,25.99,26.1,25.96,26.07,25511,0
2015-12-01,26.1,26.15,25.63,26.12,39960,0
2015-12-02,26.15,26.15,25.93,25.97,41737,0
2015-12-03,25.97,26.145,25.83,26.02,94355,0
2015-12-04,26,26.09,25.98,25.99,26999,0
2015-12-07,25.95,26.01,25.93,25.98,18431,0
2015-12-08,25.96,25.97,25.91,25.94,60739,0
2015-12-09,25.94,25.97,25.92,25.96,51417,0
2015-12-10,25.96,25.99,25.92,25.977,14812,0
2015-12-11,25.95,25.96,25.7,25.78,35943,0
2015-12-14,25.72,25.76,25,25.05,81713,0
2015-12-15,25.23,25.5,25.2,25.31,74047,0
2015-12-16,25.47,25.54,25.39,25.46,68594,0
2015-12-17,25.53,25.84,25.46,25.84,46144,0
2015-12-18,25.83,26.02,25.82,25.93,22850,0
2015-12-21,25.83,26.04,25.83,26.02,42738,0
2015-12-22,26.07,26.18,25.98,26.16,48385,0
2015-12-23,26.16,26.26,26.16,26.21,42326,0
2015-12-24,26.27,26.28,26.17,26.23,10377,0
2015-12-28,26.2,26.31,26.146,26.31,26250,0
2015-12-29,26.3,26.4,26.22,26.4,57440,0
2015-12-30,26.4,26.5056,26.32,26.45,39998,0
2015-12-31,26.58,26.58,26.36,26.4535,11931,0
2016-01-04,26.24,26.73,26.22,26.67,68457,0
2016-01-05,26.65,26.83,26.55,26.7,132392,0
2016-01-06,26.55,26.65,26.42,26.55,69213,0
2016-01-07,26.32,26.5337,26.15,26.31,64289,0
2016-01-08,26.36,26.46,26.2001,26.44,74524,0
2016-01-11,26.47,26.47,26.23,26.25,53957,0
2016-01-12,26.34,26.34,26.1,26.14,32513,0
2016-01-13,26.24,26.24,26.04,26.09,19511,0
2016-01-14,26.13,26.16,25.9901,26.09,31893,0
2016-01-15,26,26,25.7966,25.95,43160,0
2016-01-19,26.03,26.03,26.03,26.03,0,0
2016-01-20,25.98,25.9838,25.13,25.8,111163,0
2016-01-21,25.72,25.96,25.56,25.7,95256,0
2016-01-22,25.87,26,25.82,25.92,35492,0
2016-01-25,26.02,26.02,25.7003,25.7724,40558,0
2016-01-26,25.74,25.87,25.61,25.61,65277,0
2016-01-27,25.61,25.8,25.61,25.7,32592,0
2016-01-28,25.78,26.08,25.78,26.07,37943,0
2016-01-29,26.05,26.34,26.05,26.26,27705,0
2016-02-01,26.25,26.39,26.24,26.34,31185,0
2016-02-02,26.25,26.29,26.11,26.185,118841,0
2016-02-03,26.18,26.18,26.03,26.15,61705,0
2016-02-04,26.1,26.22,26.1,26.2,18120,0
2016-02-05,26.05,26.17,26.0256,26.15,41403,0
2016-02-08,26.14,26.14,25.5,25.508,36881,0
2016-02-09,25.45,25.5,25,25.05,135183,0
2016-02-10,25.14,25.46,25.14,25.4,95423,0
2016-02-11,24.91,24.91,24.04,24.2,168490,0
2016-02-12,24.7,25.15,24.5716,24.94,119423,0
2016-02-16,25.23,25.59,25.04,25.4,78176,0
2016-02-17,25.55,25.71,25.4246,25.5,22355,0
2016-02-18,25.65,25.65,25.45,25.52,20795,0
2016-02-19,25.5,25.71,25.4612,25.6958,39231,0
2016-02-22,25.88,25.88,25.64,25.64,22019,0
2016-02-23,25.68,25.68,25.45,25.64,25756,0
2016-02-24,25.56,25.67,25.41,25.67,25309,0
2016-02-25,25.68,25.84,25.6401,25.82,32098,0
2016-02-26,25.86,25.935,25.86,25.9,14306,0
2016-02-29,25.89,25.89,25.75,25.8,50173,0
2016-03-01,25.87,25.9699,25.79,25.87,85497,0
2016-03-02,25.95,25.95,25.64,25.64,35467,0
2016-03-03,25.63,25.68,25.56,25.56,23472,0
2016-03-04,25.55,25.63,25.55,25.6,22664,0
2016-03-07,25.67,25.67,25.5631,25.64,14950,0
2016-03-08,25.66,25.74,25.597,25.73,29928,0
2016-03-09,25.68,25.82,25.68,25.79,21083,0
2016-03-10,25.82,25.9099,25.7901,25.85,18549,0
2016-03-11,25.82,26,25.82,25.95,25492,0
2016-03-14,25.92,25.99,25.83,25.8734,24372,0
2016-03-15,25.82,25.8493,25.74,25.74,17235,0
2016-03-16,25.8,25.92,25.7585,25.92,15656,0
2016-03-17,25.79,26.04,25.79,25.97,21757,0
2016-03-18,25.9,26.04,25.9,26.01,22544,0
2016-03-21,26.03,26.07,25.98,26.0296,15020,0
2016-03-22,26.05,26.12,26.033,26.0756,35810,0
2016-03-23,26.04,26.17,26.04,26.15,13930,0
2016-03-24,26.15,26.2,26.05,26.2,16182,0
2016-03-28,26.2,26.39,26.19,26.37,27917,0
2016-03-29,26.41,26.46,26.35,26.36,29351,0
2016-03-30,26.43,26.4499,26.36,26.4107,25181,0
2016-03-31,26.36,26.47,26.31,26.31,19624,0
2016-04-01,26.36,26.36,26.0703,26.1,26548,0
2016-04-04,26.01,26.0478,25.8802,26.01,27429,0
2016-04-05,25.93,26.0618,25.861,26.04,18043,0
2016-04-06,26.13,26.1599,26.01,26.11,33087,0
2016-04-07,26.11,26.11,25.92,25.97,30130,0
2016-04-08,26.05,26.0542,26,26.01,22267,0
2016-04-11,26.0001,26.16,26.0001,26.16,20184,0
2016-04-12,26.22,26.305,26.22,26.305,26355,0
2016-04-13,26.28,26.33,26.23,26.3299,28677,0
2016-04-14,26.26,26.29,26.24,26.27,33319,0
2016-04-15,26.34,26.34,26.09,26.12,150875,0
2016-04-18,26.11,26.19,26.1,26.19,40576,0
2016-04-19,26.21,26.29,26.2,26.24,24808,0
2016-04-20,26.3,26.392,26.29,26.392,29196,0
2016-04-21,26.4,26.4,26.31,26.31,30540,0
2016-04-22,26.34,26.35,26.31,26.32,18167,0
2016-04-25,26.32,26.325,26.27,26.3,41265,0
2016-04-26,26.36,26.36,26.31,26.34,26945,0
2016-04-27,26.29,26.45,26.29,26.4,32556,0
2016-04-28,26.36,26.47,26.36,26.44,19369,0
2016-04-29,26.44,26.56,26.44,26.48,29239,0
2016-05-02,26.47,26.6699,26.47,26.6499,25708,0
2016-05-03,26.58,26.63,26.52,26.61,22279,0
2016-05-04,26.62,26.7,26.6001,26.69,24478,0
2016-05-05,26.66,26.75,26.66,26.75,13747,0
2016-05-06,26.75,26.87,26.72,26.82,66039,0
2016-05-09,26.79,26.92,26.79,26.8701,25969,0
2016-05-10,26.92,27.05,26.83,26.94,40090,0
2016-05-11,26.98,26.98,26.9,26.96,18267,0
2016-05-12,26.96,26.96,26.8556,26.87,25676,0
2016-05-13,26.56,26.56,26.51,26.53,23394,0
2016-05-16,26.53,26.55,26.455,26.48,33794,0
2016-05-17,26.44,26.48,26.4201,26.4668,10604,0
2016-05-18,26.48,26.55,26.4,26.41,28662,0
2016-05-19,26.44,26.44,26.02,26.18,70035,0
2016-05-20,26.18,26.4,26.18,26.32,17286,0
2016-05-23,26.41,26.45,26.322,26.45,28193,0
2016-05-24,26.48,26.48,26.3301,26.44,22345,0
2016-05-25,26.47,26.47,26.37,26.41,25034,0
2016-05-26,26.44,26.44,26.33,26.41,22829,0
2016-05-27,26.37,26.45,26.37,26.45,14989,0
2016-05-31,26.4,26.45,26.36,26.45,89929,0
2016-06-01,26.48,26.48,26.38,26.41,82098,0
2016-06-02,26.4,26.436,26.38,26.4,25018,0
2016-06-03,26.44,26.64,26.4,26.64,85141,0
2016-06-06,26.56,26.63,26.56,26.6174,19032,0
2016-06-07,26.55,26.61,26.47,26.57,29875,0
2016-06-08,26.57,26.58,26.42,26.54,22899,0
2016-06-09,26.47,26.52,26.46,26.52,15523,0
2016-06-10,26.46,26.54,26.4335,26.54,23112,0
2016-06-13,26.52,26.54,26.47,26.5,18407,0
2016-06-14,26.5,26.5,26.31,26.43,70188,0
2016-06-15,26.43,26.54,26.43,26.54,27602,0
2016-06-16,26.5,26.5,26.4,26.4,27292,0
2016-06-17,26.4,26.62,26.4,26.59,34940,0
2016-06-20,26.68,26.8,26.6253,26.77,29349,0
2016-06-21,26.71,26.8,26.71,26.8,22942,0
2016-06-22,26.8,26.86,26.76,26.83,32622,0
2016-06-23,26.83,26.9,26.83,26.88,12612,0
2016-06-24,26.67,26.82,26.65,26.79,65206,0
2016-06-27,26.78,26.78,26.6458,26.73,39459,0
2016-06-28,26.78,26.9783,26.7668,26.96,37900,0
2016-06-29,26.99,26.99,26.85,26.93,57144,0
2016-06-30,26.94,27.13,26.94,27.02,41793,0
2016-07-01,27.12,27.21,26.96,26.9972,30467,0
2016-07-05,27.02,27.02,26.86,26.94,28811,0
2016-07-06,26.92,26.94,26.85,26.8601,27363,0
2016-07-07,26.93,27,26.86,26.92,23253,0
2016-07-08,26.99,27.1756,26.9501,27.0978,34042,0
2016-07-11,27.1,27.21,27.1,27.1699,30425,0
2016-07-12,27.2,27.23,27.12,27.13,22824,0
2016-07-13,27.21,27.2399,27.13,27.13,24511,0
2016-07-14,27.15,27.23,27.13,27.13,21441,0
2016-07-15,27.13,27.27,27.13,27.27,60796,0
2016-07-18,27.2,27.41,27.2,27.41,23813,0
2016-07-19,27.41,27.47,27.3,27.4599,39386,0
2016-07-20,27.48,27.481,27.4366,27.4599,48426,0
2016-07-21,27.4,27.46,27.36,27.379,37825,0
2016-07-22,27.44,27.44,27.3,27.3899,16168,0
2016-07-25,27.39,27.46,27.34,27.44,28690,0
2016-07-26,27.45,27.46,27.28,27.44,72818,0
2016-07-27,27.46,27.5399,27.4301,27.51,23660,0
2016-07-28,27.55,27.58,27.47,27.559,24182,0
2016-07-29,27.58,27.599,27.17,27.22,249244,0
2016-08-01,27.2,27.34,27.2,27.31,26934,0
2016-08-02,27.3,27.32,27.24,27.3,24090,0
2016-08-03,27.25,27.42,27.24,27.42,707899,0
2016-08-04,27.42,27.475,27.39,27.4201,26694,0
2016-08-05,27.42,27.54,27.4193,27.49,41231,0
2016-08-08,27.49,27.71,27.48,27.71,55587,0
2016-08-09,27.71,27.88,27.7,27.79,46540,0
2016-08-10,27.82,27.89,27.78,27.81,36495,0
2016-08-11,27.84,27.84,27.6202,27.77,42030,0
2016-08-12,27.71,27.73,27.57,27.72,39128,0
2016-08-15,27.34,27.34,27.19,27.27,39701,0
2016-08-16,27.2,27.26,27.06,27.06,34551,0
2016-08-17,27.09,27.25,27.07,27.21,32293,0
2016-08-18,27.22,27.23,27.13,27.21,29335,0
2016-08-19,27.23,27.23,27.1,27.1,15593,0
2016-08-22,27.17,27.17,27.09,27.11,23024,0
2016-08-23,27.14,27.1832,27.11,27.17,19394,0
2016-08-24,27.19,27.23,27.141,27.23,18393,0
2016-08-25,27.24,27.2531,27.2,27.23,20506,0
2016-08-26,27.22,27.24,27.1701,27.2,24609,0
2016-08-29,27.2,27.2,27.17,27.2,19137,0
2016-08-30,27.2,27.2,27.16,27.18,29373,0
2016-08-31,27.19,27.2,27.16,27.16,26181,0
2016-09-01,27.2,27.2,27.16,27.2,30909,0
2016-09-02,27.2,27.2,27.168,27.2,22269,0
2016-09-06,27.16,27.2,27.1354,27.2,24576,0
2016-09-07,27.2,27.2,27.11,27.13,27466,0
2016-09-08,27.15,27.2,27.06,27.2,25925,0
2016-09-09,27.2,27.2,26.72,26.73,27970,0
2016-09-12,26.53,26.7,26.32,26.57,97093,0
2016-09-13,26.47,26.56,26.29,26.43,20546,0
2016-09-14,26.55,26.5999,26.37,26.54,48011,0
2016-09-15,26.57,26.67,26.5006,26.67,26438,0
2016-09-16,26.63,26.65,26.45,26.52,33776,0
2016-09-19,26.62,26.67,26.52,26.57,23318,0
2016-09-20,26.67,26.67,26.54,26.65,25933,0
2016-09-21,26.71,26.9,26.6206,26.89,21268,0
2016-09-22,26.98,27.29,26.92,27.23,30323,0
2016-09-23,27.15,27.24,27.01,27.19,18035,0
2016-09-26,27.18,27.19,27.0906,27.1199,15335,0
2016-09-27,27.12,27.15,27.0601,27.15,21640,0
2016-09-28,27.18,27.24,27.07,27.22,29690,0
2016-09-29,27.25,27.27,26.95,26.95,22275,0
2016-09-30,27.02,27.1599,26.94,26.96,20809,0
2016-10-03,27.01,27.13,27.01,27.13,15669,0
2016-10-04,27.1,27.29,27.07,27.08,15499,0
2016-10-05,27.1,27.1499,26.97,27.11,18929,0
2016-10-06,27.05,27.09,26.8101,27,32966,0
2016-10-07,26.92,27.03,26.92,26.95,16152,0
2016-10-10,27,27.03,26.94,26.96,40190,0
2016-10-11,26.96,26.96,26.61,26.67,36365,0
2016-10-12,26.68,26.72,26.45,26.45,23149,0
2016-10-13,26.45,26.72,26.35,26.6101,45949,0
2016-10-14,26.61,26.86,26.61,26.63,31244,0
2016-10-17,26.73,26.75,26.59,26.65,24956,0
2016-10-18,26.68,27.0795,26.68,26.91,42459,0
2016-10-19,26.98,27.06,26.89,26.9,33101,0
2016-10-20,26.9,26.94,26.72,26.81,20332,0
2016-10-21,26.85,26.94,26.72,26.89,58303,0
2016-10-24,26.8,27.02,26.8,26.9,21199,0
2016-10-25,26.89,27.05,26.89,26.94,27045,0
2016-10-26,26.99,27.02,26.86,26.88,48901,0
2016-10-27,26.83,26.915,26.505,26.76,27752,0
2016-10-28,26.71,26.74,26.61,26.61,11631,0
2016-10-31,26.71,26.71,26.55,26.56,11948,0
2016-11-01,26.56,26.655,26.458,26.64,28651,0
2016-11-02,26.63,26.64,26.36,26.46,18214,0
2016-11-03,26.47,26.47,26.14,26.17,31335,0
2016-11-04,26.15,26.3107,26.08,26.16,23872,0
2016-11-07,26.27,26.51,26.15,26.29,26606,0
2016-11-08,26.31,26.332,26.17,26.25,18942,0
2016-11-09,26.13,26.18,25.9,25.96,31005,0
2016-11-10,26.02,26.02,25.13,25.55,157586,0
2016-11-11,25.42,25.54,25.23,25.44,67535,0
2016-11-14,24.94,24.97,24.64,24.64,123189,0
2016-11-15,24.74,25.35,24.74,25.19,78981,0
2016-11-16,25.33,25.5378,25.18,25.5001,32948,0
2016-11-17,25.66,25.66,25.17,25.23,30343,0
2016-11-18,25.29,25.34,24.92,24.94,46360,0
2016-11-21,24.94,25.26,24.94,25.09,48425,0
2016-11-22,25.24,25.35,25.13,25.35,42683,0
2016-11-23,25.13,25.36,25.13,25.3,35564,0
2016-11-25,25.35,25.44,25.35,25.44,15036,0
2016-11-28,25.44,25.44,25.3,25.38,45349,0
2016-11-29,25.35,25.35,25.2121,25.28,30092,0
2016-11-30,25.19,25.19,25.0248,25.12,48291,0
2016-12-01,25.1,25.12,24.93,25.03,68000,0
2016-12-02,25.06,25.1273,24.93,25.06,52767,0
2016-12-05,25.02,25.12,24.97,25.06,45635,0
2016-12-06,25.08,25.1149,25,25.0148,50746,0
2016-12-07,25.04,25.2,25.04,25.1299,32312,0
2016-12-08,25.13,25.2211,25.02,25.15,82902,0
2016-12-09,25.1,25.1,24.95,25.0037,45004,0
2016-12-12,24.91,25.06,24.9,25.03,58452,0
2016-12-13,25.06,25.095,24.9493,25.05,43662,0
2016-12-14,25.09,25.09,24.91,24.92,44756,0
2016-12-15,24.82,24.9722,24.76,24.8,62398,0
2016-12-16,24.83,24.92,24.81,24.84,37828,0
2016-12-19,24.9,24.99,24.84,24.91,43213,0
2016-12-20,24.93,24.97,24.84,24.92,122871,0
2016-12-21,24.93,25.156,24.93,25.1,236191,0
2016-12-22,25.21,25.21,25.06,25.135,26315,0
2016-12-23,25.11,25.16,25,25,42539,0
2016-12-27,25,25.14,25,25.14,34120,0
2016-12-28,25.12,25.1499,25.05,25.1,36121,0
2016-12-29,25.07,25.11,25.04,25.05,35941,0
2016-12-30,25.14,25.16,25.06,25.11,25820,0
2017-01-03,25.1339,25.3,25.1339,25.28,40665,0
2017-01-04,25.33,25.66,25.33,25.64,45707,0
2017-01-05,25.76,25.82,25.3,25.69,51760,0
2017-01-06,25.59,25.86,25.5309,25.61,35291,0
2017-01-09,25.68,25.9,25.64,25.66,32236,0
2017-01-10,25.67,25.97,25.66,25.89,34249,0
2017-01-11,25.82,26.13,25.77,26.04,95244,0
2017-01-12,26.05,26.17,25.92,25.92,37550,0
2017-01-13,25.92,25.93,25.83,25.87,17786,0
2017-01-17,25.87,26.1,25.87,25.9,25789,0
2017-01-18,25.9,25.97,25.75,25.75,31386,0
2017-01-19,25.74,25.74,25.35,25.44,54180,0
2017-01-20,25.43,25.6,25.2,25.2,166597,0
2017-01-23,25.34,25.53,25.32,25.5,92550,0
2017-01-24,25.51,25.6567,25.48,25.53,127487,0
2017-01-25,25.5,25.56,25.47,25.52,121404,0
2017-01-26,25.45,25.6359,25.45,25.57,27180,0
2017-01-27,25.58,25.72,25.58,25.72,21428,0
2017-01-30,25.66,25.79,25.65,25.76,33092,0
2017-01-31,25.76,25.85,25.75,25.85,13477,0
2017-02-01,25.81,25.86,25.71,25.71,27087,0
2017-02-02,25.71,25.82,25.71,25.81,18592,0
2017-02-03,25.83,25.96,25.7989,25.885,17128,0
2017-02-06,25.9,26,25.9,26,15138,0
2017-02-07,25.94,26,25.94,26,40719,0
2017-02-08,26,26.14,26,26.085,24234,0
2017-02-09,26.08,26.12,25.99,26.09,51240,0
2017-02-10,25.97,26.19,25.94,26.17,49231,0
2017-02-13,25.74,25.9,25.74,25.89,19977,0
2017-02-14,25.86,25.94,25.7701,25.8601,39985,0
2017-02-15,25.87,26.04,25.85,25.95,35743,0
2017-02-16,25.97,26.01,25.86,25.93,23862,0
2017-02-17,25.91,25.95,25.9,25.901,23282,0
2017-02-21,25.89,25.927,25.8,25.8,12777,0
2017-02-22,25.89,25.89,25.8,25.87,22560,0
2017-02-23,25.89,26.08,25.87,26.08,63604,0
2017-02-24,26.01,26.1899,26.01,26.155,18672,0
2017-02-27,26.11,26.16,26.04,26.04,25109,0
2017-02-28,26.04,26.04,25.91,25.92,22291,0
2017-03-01,25.85,25.85,25.73,25.84,30717,0
2017-03-02,25.84,25.84,25.71,25.7114,14948,0
2017-03-03,25.69,25.82,25.6301,25.8,11477,0
2017-03-06,25.75,25.78,25.71,25.73,20940,0
2017-03-07,25.67,25.755,25.67,25.7258,9530,0
2017-03-08,25.62,25.63,25.47,25.48,47094,0
2017-03-09,25.36,25.82,25.13,25.82,37223,0
2017-03-10,25.24,25.45,25.24,25.39,34567,0
2017-03-13,25.41,25.48,25.371,25.43,14092,0
2017-03-14,25.41,25.68,25.4008,25.67,29784,0
2017-03-15,25.61,25.89,25.555,25.88,16506,0
2017-03-16,25.77,25.9,25.77,25.86,15587,0
2017-03-17,25.8,25.9487,25.75,25.92,31631,0
2017-03-20,25.92,25.9394,25.77,25.7925,33389,0
2017-03-21,25.7,25.79,25.67,25.78,61189,0
2017-03-22,25.75,25.9,25.75,25.82,25297,0
2017-03-23,25.88,25.92,25.81,25.82,35097,0
2017-03-24,25.85,25.98,25.82,25.82,29072,0
2017-03-27,25.82,25.96,25.82,25.96,29668,0
2017-03-28,25.91,26.03,25.91,25.9301,111240,0
2017-03-29,25.96,26.08,25.93,25.96,52875,0
2017-03-30,25.96,26.06,25.94,25.98,251431,0
2017-03-31,26.01,26.02,25.96,26.02,44895,0
2017-04-03,26.01,26.28,25.97,26.1786,159785,0
2017-04-04,26.16,26.25,26.08,26.2386,15449,0
2017-04-05,26.21,26.24,26.09,26.1,25968,0
2017-04-06,26.07,26.24,26.07,26.24,24650,0
2017-04-07,26.16,26.23,26.16,26.17,16880,0
2017-04-10,26.18,26.27,26.18,26.24,12300,0
2017-04-11,26.19,26.2188,26.15,26.18,12087,0
2017-04-12,26.16,26.26,26.16,26.24,22958,0
2017-04-13,26.16,26.2499,26.16,26.24,17160,0
2017-04-17,26.18,26.27,26.18,26.2633,11175,0
2017-04-18,26.21,26.3,26.18,26.3,26397,0
2017-04-19,26.25,26.28,26.21,26.21,14184,0
2017-04-20,26.21,26.259,26.18,26.259,29917,0
2017-04-21,26.22,26.3,26.22,26.3,24151,0
2017-04-24,26.36,26.47,26.3037,26.45,22165,0
2017-04-25,26.36,26.46,26.35,26.35,19537,0
2017-04-26,26.34,26.46,26.26,26.4,60842,0
2017-04-27,26.4,26.45,26.3601,26.44,21836,0
2017-04-28,26.45,26.46,26.42,26.46,22240,0
2017-05-01,26.45,26.53,26.39,26.53,24366,0
2017-05-02,26.5,26.57,26.48,26.57,13478,0
2017-05-03,26.52,26.63,26.5092,26.63,32724,0
2017-05-04,26.59,26.59,26.49,26.53,13386,0
2017-05-05,26.47,26.6,26.38,26.6,21480,0
2017-05-08,26.53,26.62,26.51,26.62,25093,0
2017-05-09,26.56,26.62,26.51,26.6,35873,0
2017-05-10,26.56,26.64,26.53,26.6399,12806,0
2017-05-11,26.58,26.65,26.58,26.6436,17322,0
2017-05-12,26.57,26.77,26.57,26.76,24623,0
2017-05-15,26.37,26.43,26.3201,26.42,14532,0
2017-05-16,26.39,26.43,26.35,26.427,20745,0
2017-05-17,26.33,26.37,26.3,26.34,30269,0
2017-05-18,26.32,26.35,26.31,26.34,20471,0
2017-05-19,26.31,26.3932,26.31,26.3201,13815,0
2017-05-22,26.35,26.42,26.31,26.36,21312,0
2017-05-23,26.34,26.42,26.33,26.41,20809,0
2017-05-24,26.35,26.38,26.31,26.33,14267,0
2017-05-25,26.32,26.43,26.3,26.4299,25607,0
2017-05-26,26.405,26.44,26.386,26.42,17053,0
2017-05-30,26.34,26.47,26.34,26.47,15851,0
2017-05-31,26.415,26.47,26.4001,26.4599,22624,0
2017-06-01,26.46,26.47,26.35,26.35,34288,0
2017-06-02,26.41,26.44,26.36,26.4399,16165,0
2017-06-05,26.37,26.4335,26.34,26.37,15726,0
2017-06-06,26.36,26.395,26.34,26.34,18407,0
2017-06-07,26.35,26.4164,26.32,26.3498,15915,0
2017-06-08,26.38,26.3999,26.33,26.355,5726,0
2017-06-09,26.39,26.39,26.31,26.31,11245,0
2017-06-12,26.31,26.35,26.3,26.35,7463,0
2017-06-13,26.31,26.39,26.31,26.38,13654,0
2017-06-14,26.35,26.45,26.34,26.37,15985,0
2017-06-15,26.44,26.48,26.38,26.48,11738,0
2017-06-16,26.43,26.4696,26.3744,26.46,12184,0
2017-06-19,26.41,26.49,26.41,26.47,8974,0
2017-06-20,26.45,26.52,26.41,26.41,10992,0
2017-06-21,26.43,26.5,26.43,26.44,9068,0
2017-06-22,26.53,26.5499,26.46,26.49,10339,0
2017-06-23,26.52,26.5485,26.51,26.5485,10679,0
2017-06-26,26.5,26.64,26.4829,26.55,10057,0
2017-06-27,26.595,26.64,26.54,26.64,13105,0
2017-06-28,26.64,26.74,26.57,26.69,18633,0
2017-06-29,26.65,26.6707,26.54,26.61,50172,0
2017-06-30,26.56,26.66,26.56,26.66,13288,0
2017-07-03,26.66,26.66,26.54,26.6,20556,0
2017-07-05,26.6209,26.71,26.56,26.65,20320,0
2017-07-06,26.6,26.73,26.58,26.58,17382,0
2017-07-07,26.53,26.7,26.53,26.67,18132,0
2017-07-10,26.63,26.71,26.63,26.64,21243,0
2017-07-11,26.62,26.655,26.51,26.51,18596,0
2017-07-12,26.52,26.6,26.51,26.6,20431,0
2017-07-13,26.59,26.599,26.52,26.53,19382,0
2017-07-14,26.59,26.59,26.51,26.51,18601,0
2017-07-17,26.51,26.64,26.51,26.58,19307,0
2017-07-18,26.6,26.67,26.52,26.67,20425,0
2017-07-19,26.65,26.69,26.6,26.6,20703,0
2017-07-20,26.6,26.64,26.48,26.48,45915,0
2017-07-21,26.51,26.6,26.45,26.6,72797,0
2017-07-24,26.48,26.63,26.48,26.53,29400,0
2017-07-25,26.54,26.54,26.47,26.5,13172,0
2017-07-26,26.48,26.5,26.43,26.4325,54455,0
2017-07-27,26.45,26.48,26.43,26.44,61697,0
2017-07-28,26.44,26.48,26.44,26.48,11708,0
2017-07-31,26.48,26.51,26.43,26.45,74694,0
2017-08-01,26.49,26.5,26.44,26.45,74671,0
2017-08-02,26.45,26.52,26.45,26.45,47364,0
2017-08-03,26.51,26.52,26.4463,26.52,37847,0
2017-08-04,26.4972,26.52,26.46,26.49,19868,0
2017-08-07,26.48,26.52,26.46,26.5199,16146,0
2017-08-08,26.53,26.55,26.51,26.51,19895,0
2017-08-09,26.51,26.53,26.43,26.5039,30765,0
2017-08-10,26.45,26.4766,26.23,26.359,21800,0
2017-08-11,26.27,26.39,26.25,26.39,29179,0
2017-08-14,26.37,26.55,26.37,26.54,11305,0
2017-08-15,26.15,26.16,26.11,26.16,15556,0
2017-08-16,26.12,26.22,26.12,26.21,15205,0
2017-08-17,26.21,26.21,26.07,26.15,21450,0
2017-08-18,26.14,26.21,26.1272,26.21,18997,0
2017-08-21,26.13,26.21,26.1,26.21,29603,0
2017-08-22,26.17,26.22,26.12,26.22,28551,0
2017-08-23,26.14,26.25,26.14,26.23,13615,0
2017-08-24,26.26,26.26,26.1782,26.21,14262,0
2017-08-25,26.21,26.21,26.16,26.1801,11179,0
2017-08-28,26.15,26.21,26.13,26.1501,20151,0
2017-08-29,26.12,26.2,26.08,26.09,25880,0
2017-08-30,26.09,26.21,26.09,26.21,29849,0
2017-08-31,26.15,26.27,26.15,26.27,24256,0
2017-09-01,26.29,26.29,26.1998,26.26,42311,0
2017-09-05,26.26,26.31,26.2244,26.31,70701,0
2017-09-06,26.27,26.35,26.27,26.3,31931,0
2017-09-07,26.35,26.39,26.26,26.32,32366,0
2017-09-08,26.26,26.33,26.26,26.3,41923,0
2017-09-11,26.33,26.41,26.24,26.4,55198,0
2017-09-12,26.43,26.431,26.37,26.42,18196,0
2017-09-13,26.48,26.49,26.39,26.46,43999,0
2017-09-14,26.39,26.5,26.39,26.45,12367,0
2017-09-15,26.45,26.45,26.38,26.44,16061,0
2017-09-18,26.44,26.45,26.39,26.45,12980,0
2017-09-19,26.45,26.45,26.38,26.4,19781,0
2017-09-20,26.36,26.45,26.36,26.4043,37652,0
2017-09-21,26.44,26.5,26.42,26.47,19412,0
2017-09-22,26.48,26.5,26.43,26.47,16432,0
2017-09-25,26.42,26.47,26.41,26.45,17461,0
2017-09-26,26.41,26.49,26.41,26.47,8796,0
2017-09-27,26.5,26.5,26.41,26.48,19810,0
2017-09-28,26.48,26.48,26.391,26.48,21497,0
2017-09-29,26.42,26.51,26.41,26.51,11494,0
2017-10-02,26.44,26.47,26.36,26.4,12357,0
2017-10-03,26.37,26.44,26.37,26.37,13122,0
2017-10-04,26.37,26.405,26.3,26.32,18850,0
2017-10-05,26.41,26.54,26.37,26.49,39964,0
2017-10-06,26.48,26.48,26.28,26.35,21666,0
2017-10-09,26.41,26.41,26.25,26.36,22843,0
2017-10-10,26.33,26.44,26.33,26.36,15983,0
2017-10-11,26.37,26.4399,26.36,26.38,24726,0
2017-10-12,26.44,26.49,26.4124,26.47,16174,0
2017-10-13,26.44,26.53,26.44,26.5172,12969,0
2017-10-16,26.49,26.5579,26.49,26.5,9883,0
2017-10-17,26.46,26.54,26.46,26.54,17478,0
2017-10-18,26.55,26.55,26.43,26.47,18381,0
2017-10-19,26.45,26.54,26.42,26.49,18532,0
2017-10-20,26.53,26.75,26.49,26.75,53195,0
2017-10-23,26.61,26.7055,26.61,26.7,15782,0
2017-10-24,26.6799,26.75,26.63,26.75,20473,0
2017-10-25,26.63,26.69,26.573,26.69,14184,0
2017-10-26,26.69,26.72,26.635,26.69,9417,0
2017-10-27,26.62,26.73,26.62,26.69,13223,0
2017-10-30,26.65,26.75,26.64,26.75,17550,0
2017-10-31,26.66,26.74,26.65,26.7,17092,0
2017-11-01,26.67,26.79,26.66,26.7,21286,0
2017-11-02,26.68,26.7,26.59,26.6,24606,0
2017-11-03,26.56,26.6102,26.56,26.61,9329,0
2017-11-06,26.61,26.67,26.5848,26.6,63011,0
2017-11-07,26.6,26.6076,26.5396,26.58,12884,0
2017-11-08,26.54,26.59,26.53,26.56,25784,0
2017-11-09,26.52,26.56,26.42,26.44,45451,0
2017-11-10,26.42,26.4247,26.35,26.4121,77524,0
