Date,Open,High,Low,Close,Volume,OpenInt
2014-03-27,23.532,23.532,23.437,23.485,421463,0
2014-03-28,23.457,23.523,23.457,23.485,331113,0
2014-03-31,23.523,23.627,23.523,23.571,470308,0
2014-04-01,23.599,23.683,23.589,23.656,472559,0
2014-04-02,23.646,23.665,23.58,23.618,284638,0
2014-04-03,23.599,23.675,23.589,23.618,413271,0
2014-04-04,23.683,23.713,23.656,23.713,556061,0
2014-04-07,23.703,23.713,23.656,23.656,166244,0
2014-04-08,23.656,23.693,23.646,23.665,195276,0
2014-04-09,23.675,23.722,23.665,23.722,234640,0
2014-04-10,23.74,23.787,23.665,23.675,386749,0
2014-04-11,23.683,23.731,23.675,23.683,161413,0
2014-04-14,23.731,23.76,23.693,23.76,145639,0
2014-04-15,23.76,23.797,23.722,23.75,251831,0
2014-04-16,23.76,23.77,23.722,23.731,226503,0
2014-04-17,23.74,23.797,23.675,23.675,1331383,0
2014-04-21,23.683,23.713,23.608,23.636,303053,0
2014-04-22,23.627,23.683,23.599,23.665,337043,0
2014-04-23,23.675,23.722,23.665,23.693,247523,0
2014-04-24,23.722,23.722,23.675,23.693,152727,0
2014-04-25,23.693,23.77,23.627,23.77,142231,0
2014-04-28,23.787,23.997,23.787,23.883,140741,0
2014-04-29,23.987,23.987,23.864,23.901,165152,0
2014-04-30,23.883,24.081,23.883,24.054,223236,0
2014-05-01,24.072,24.101,23.997,24.034,84369,0
2014-05-02,24.044,24.081,23.978,24.034,50045,0
2014-05-05,24.006,24.205,23.978,24.091,152301,0
2014-05-06,24.129,24.138,23.987,24.025,195948,0
2014-05-07,24.034,24.12,24.006,24.034,115274,0
2014-05-08,24.072,24.111,24.034,24.054,92001,0
2014-05-09,24.072,24.091,24.034,24.034,61025,0
2014-05-12,24.072,24.072,24.034,24.034,174102,0
2014-05-13,24.025,24.091,24.015,24.054,109583,0
2014-05-14,24.081,24.138,24.034,24.138,170649,0
2014-05-15,24.101,24.195,24.072,24.12,431367,0
2014-05-16,24.101,24.177,24.101,24.129,91240,0
2014-05-19,24.177,24.233,24.12,24.129,130939,0
2014-05-20,24.148,24.215,24.148,24.195,96846,0
2014-05-21,24.215,24.281,24.167,24.242,111317,0
2014-05-22,24.242,24.309,24.177,24.233,102832,0
2014-05-23,24.177,24.242,24.111,24.215,55033,0
2014-05-27,24.252,24.281,24.195,24.233,72364,0
2014-05-28,24.233,24.281,24.167,24.224,70783,0
2014-05-29,24.233,24.299,24.195,24.281,62501,0
2014-05-30,24.252,24.366,24.252,24.328,37350,0
2014-06-02,24.366,24.461,24.319,24.423,53182,0
2014-06-03,24.441,24.441,24.233,24.262,108434,0
2014-06-04,24.299,24.299,23.987,24.138,119594,0
2014-06-05,24.072,24.319,24.072,24.309,66404,0
2014-06-06,24.252,24.376,24.252,24.376,49774,0
2014-06-09,24.366,24.413,24.356,24.384,75290,0
2014-06-10,24.404,24.404,24.29,24.384,73391,0
2014-06-11,24.401,24.488,24.372,24.41,109651,0
2014-06-12,24.42,24.43,24.285,24.333,80956,0
2014-06-13,24.391,24.41,24.333,24.401,219149,0
2014-06-16,24.401,24.401,24.324,24.381,70758,0
2014-06-17,24.381,24.401,24.333,24.372,137240,0
2014-06-18,24.381,24.41,24.352,24.352,126745,0
2014-06-19,24.41,24.545,24.391,24.536,172460,0
2014-06-20,24.536,24.681,24.468,24.681,159416,0
2014-06-23,24.709,24.777,24.661,24.7,138042,0
2014-06-24,24.661,24.719,24.584,24.691,66834,0
2014-06-25,24.729,24.729,24.526,24.613,71844,0
2014-06-26,24.651,24.739,24.575,24.739,64752,0
2014-06-27,24.749,24.749,24.661,24.749,19077,0
2014-06-30,24.757,24.797,24.642,24.642,64625,0
2014-07-01,24.739,24.807,24.671,24.757,61424,0
2014-07-02,24.691,24.807,24.651,24.767,27973,0
2014-07-03,24.757,24.767,24.613,24.661,42874,0
2014-07-07,24.681,24.807,24.661,24.807,78380,0
2014-07-08,24.767,24.807,24.719,24.807,40272,0
2014-07-09,24.739,24.807,24.681,24.739,53617,0
2014-07-10,24.797,24.807,24.661,24.729,34601,0
2014-07-11,24.797,24.873,24.719,24.873,44072,0
2014-07-14,24.893,24.98,24.767,24.855,81046,0
2014-07-15,24.865,24.931,24.729,24.931,54679,0
2014-07-16,24.931,24.98,24.807,24.961,43595,0
2014-07-17,24.971,24.989,24.767,24.835,22459,0
2014-07-18,24.855,25.047,24.815,25.047,206825,0
2014-07-21,25.047,25.047,24.903,24.922,28119,0
2014-07-22,24.989,24.989,24.903,24.913,38945,0
2014-07-23,24.999,25.038,24.922,24.989,21236,0
2014-07-24,25.019,25.019,24.931,25.019,34336,0
2014-07-25,24.941,24.999,24.913,24.951,38800,0
2014-07-28,24.98,24.98,24.913,24.941,41383,0
2014-07-29,24.883,24.903,24.825,24.883,46519,0
2014-07-30,24.961,24.961,24.729,24.865,61745,0
2014-07-31,24.855,24.865,24.536,24.661,138589,0
2014-08-01,24.661,24.739,24.575,24.651,83871,0
2014-08-04,24.739,24.739,24.642,24.651,101552,0
2014-08-05,24.642,24.7,24.613,24.691,50413,0
2014-08-06,24.642,24.691,24.623,24.671,23169,0
2014-08-07,24.681,24.815,24.681,24.815,36533,0
2014-08-08,24.815,24.893,24.777,24.855,18531,0
2014-08-11,24.855,24.98,24.855,24.971,34889,0
2014-08-12,24.989,24.989,24.815,24.893,27520,0
2014-08-13,24.913,24.98,24.913,24.98,23914,0
2014-08-14,25.009,25.057,24.913,24.951,42785,0
2014-08-15,24.951,25.047,24.893,24.951,47568,0
2014-08-18,25.038,25.047,24.941,24.999,19534,0
2014-08-19,25.038,25.038,24.961,24.961,45268,0
2014-08-20,24.961,25.095,24.903,24.913,54406,0
2014-08-21,24.913,25.047,24.913,25.028,19548,0
2014-08-22,25.038,25.038,24.845,24.98,40591,0
2014-08-25,24.98,25.009,24.913,25.009,18601,0
2014-08-26,25.038,25.067,24.999,25.038,46222,0
2014-08-27,24.989,25.163,24.989,25.153,44195,0
2014-08-28,25.135,25.221,25.125,25.192,51122,0
2014-08-29,25.115,25.211,25.095,25.095,26363,0
2014-09-02,25.095,25.192,24.971,25.028,64358,0
2014-09-03,25.019,25.115,24.931,24.961,62412,0
2014-09-04,25.019,25.019,24.815,24.865,70598,0
2014-09-05,24.815,24.999,24.807,24.961,36770,0
2014-09-08,24.989,25.019,24.903,24.98,32467,0
2014-09-09,24.903,24.98,24.855,24.913,36200,0
2014-09-10,24.845,24.913,24.787,24.835,107501,0
2014-09-11,25.052,25.062,24.836,24.954,47008,0
2014-09-12,24.983,24.983,24.767,24.875,50221,0
2014-09-15,24.993,25.042,24.885,25.013,43752,0
2014-09-16,25.062,25.249,24.915,25.18,142283,0
2014-09-17,25.16,25.239,25.101,25.141,42283,0
2014-09-18,25.239,25.239,25.141,25.229,75365,0
2014-09-19,25.259,25.298,25.19,25.278,38028,0
2014-09-22,25.18,25.259,25.131,25.17,9033,0
2014-09-23,25.18,25.239,25.131,25.219,40676,0
2014-09-24,25.18,25.239,25.092,25.219,40039,0
2014-09-25,25.239,25.249,25.101,25.209,74243,0
2014-09-26,25.17,25.278,25.082,25.278,71590,0
2014-09-29,25.229,25.426,25.219,25.386,56251,0
2014-09-30,25.357,25.721,25.308,25.603,63174,0
2014-10-01,25.553,25.603,25.436,25.573,109488,0
2014-10-02,25.553,25.701,25.318,25.662,180936,0
2014-10-03,25.77,25.77,25.553,25.721,71143,0
2014-10-06,25.73,25.819,25.652,25.809,61136,0
2014-10-07,25.77,25.829,25.652,25.829,54481,0
2014-10-08,25.73,26.025,25.73,25.947,30206,0
2014-10-09,26.251,26.251,25.799,25.858,60295,0
2014-10-10,25.996,25.996,25.721,25.73,14589,0
2014-10-13,25.74,25.829,25.701,25.701,7540,0
2014-10-14,25.711,25.927,25.652,25.74,27737,0
2014-10-15,25.662,25.74,25.426,25.622,21707,0
2014-10-16,25.573,25.671,25.573,25.612,16961,0
2014-10-17,25.652,25.78,25.524,25.652,42239,0
2014-10-20,25.652,25.78,25.603,25.78,30226,0
2014-10-21,25.78,25.848,25.73,25.73,15602,0
2014-10-22,25.799,25.897,25.721,25.888,19864,0
2014-10-23,25.917,25.917,25.76,25.76,15109,0
2014-10-24,25.829,25.917,25.74,25.848,12404,0
2014-10-27,25.868,25.888,25.721,25.878,16885,0
2014-10-28,25.76,25.868,25.721,25.848,27090,0
2014-10-29,25.848,25.858,25.74,25.799,27387,0
2014-10-30,25.701,26.045,25.701,25.966,56025,0
2014-10-31,25.888,26.251,25.888,26.251,62172,0
2014-11-03,26.192,26.32,26.153,26.261,31254,0
2014-11-04,26.212,26.458,26.192,26.458,44540,0
2014-11-05,26.153,26.291,26.153,26.232,47559,0
2014-11-06,26.281,26.281,26.045,26.114,27748,0
2014-11-07,26.055,26.192,26.045,26.094,34179,0
2014-11-10,26.192,26.232,26.094,26.153,23230,0
2014-11-11,26.143,26.281,25.986,26.045,44888,0
2014-11-12,26.104,26.104,25.897,26.045,72187,0
2014-11-13,26.104,26.31,26.055,26.143,63017,0
2014-11-14,26.192,26.192,25.986,26.045,34717,0
2014-11-17,26.114,26.212,26.025,26.153,91711,0
2014-11-18,26.065,26.143,25.907,26.015,51950,0
2014-11-19,26.084,26.084,25.927,25.947,55057,0
2014-11-20,25.956,26.104,25.868,25.996,677208,0
2014-11-21,26.065,26.104,25.976,26.045,25930,0
2014-11-24,26.094,26.143,26.074,26.133,14113,0
2014-11-25,26.153,26.291,26.094,26.241,40590,0
2014-11-26,26.261,26.31,26.124,26.31,26717,0
2014-11-28,26.31,26.31,26.222,26.232,9339,0
2014-12-01,26.31,26.31,26.094,26.094,40212,0
2014-12-02,26.153,26.35,26.094,26.35,34866,0
2014-12-03,26.35,26.389,26.281,26.3,44362,0
2014-12-04,26.369,26.369,26.232,26.281,65694,0
2014-12-05,26.291,26.379,26.241,26.359,18851,0
2014-12-08,26.379,26.595,26.34,26.468,43938,0
2014-12-09,26.458,26.468,26.212,26.438,48910,0
2014-12-10,26.32,26.477,26.32,26.379,26259,0
2014-12-11,26.43,26.6,26.43,26.58,16220,0
2014-12-12,26.6,26.6,26.4,26.58,12971,0
2014-12-15,26.58,26.58,26.4,26.48,52454,0
2014-12-16,26.51,26.57,26.18,26.27,17991,0
2014-12-17,26.24,26.43,26.18,26.2,15303,0
2014-12-18,26.54,26.54,26.48,26.48,13047,0
2014-12-19,26.53,26.71,26.43,26.68,12227,0
2014-12-22,26.72,26.72,26.59,26.69,22115,0
2014-12-23,26.72,26.78,26.53,26.66,17556,0
2014-12-24,26.79,26.79,26.46,26.55,97409,0
2014-12-26,26.71,26.74,26.55,26.74,111316,0
2014-12-29,26.78,26.82,26.65,26.69,27147,0
2014-12-30,26.83,26.84,26.64,26.68,43954,0
2014-12-31,26.83,26.95,26.62,26.62,52802,0
2015-01-02,26.65,27.12,26.65,26.96,59024,0
2015-01-05,27.08,27.15,26.81,27,33457,0
2015-01-06,27.15,27.15,26.99,27,30525,0
2015-01-07,27.05,27.15,27.01,27.15,11934,0
2015-01-08,27.13,27.13,26.94,26.94,17766,0
2015-01-09,27.02,27.02,26.8,26.81,16846,0
2015-01-12,26.93,26.99,26.83,26.98,60009,0
2015-01-13,27.03,27.06,26.9,26.93,44297,0
2015-01-14,26.91,27.11,26.89,26.95,27758,0
2015-01-15,27,27.08,26.86,26.95,17505,0
2015-01-16,27.05,27.13,26.93,27.13,19594,0
2015-01-20,27.1,27.11,26.96,27.01,25800,0
2015-01-21,27.14,27.14,26.76,27.04,44601,0
2015-01-22,27.02,27.2,26.96,27.2,34139,0
2015-01-23,27.23,27.36,27.15,27.33,110463,0
2015-01-26,27.32,27.55,27.3,27.3,47303,0
2015-01-27,27.35,27.43,27.06,27.39,15069,0
2015-01-28,27.39,27.49,27.31,27.38,18216,0
2015-01-29,27.38,27.48,27.35,27.39,16861,0
2015-01-30,27.47,27.49,27.22,27.22,31119,0
2015-02-02,27.36,27.52,27.32,27.43,66667,0
2015-02-03,27.51,27.64,27.4,27.64,32116,0
2015-02-04,27.65,27.79,27.56,27.61,41203,0
2015-02-05,27.73,27.83,27.6,27.79,38408,0
2015-02-06,27.82,27.82,27.53,27.64,50712,0
2015-02-09,27.64,27.81,27.6,27.71,41682,0
2015-02-10,27.74,27.82,27.67,27.82,19509,0
2015-02-11,27.83,27.83,27.5,27.73,116232,0
2015-02-12,27.77,27.89,27.68,27.72,70966,0
2015-02-13,27.78,27.86,27.66,27.66,202278,0
2015-02-17,27.72,27.72,27.46,27.46,25600,0
2015-02-18,27.5,27.5,27.26,27.46,58447,0
2015-02-19,27.4,27.6,27.4,27.53,89469,0
2015-02-20,27.6,27.72,27.54,27.7,72690,0
2015-02-23,27.74,27.74,27.58,27.65,19783,0
2015-02-24,27.55,27.64,27.55,27.57,20735,0
2015-02-25,27.6,27.72,27.59,27.61,50290,0
2015-02-26,27.67,27.67,27.52,27.62,31647,0
2015-02-27,27.55,27.84,27.55,27.83,53119,0
2015-03-02,27.75,27.86,27.679,27.75,34946,0
2015-03-03,27.78,27.78,27.63,27.63,27750,0
2015-03-04,27.65,27.82,27.56,27.81,31154,0
2015-03-05,27.85,27.92,27.774,27.8,9819,0
2015-03-06,27.73,27.73,27.34,27.49,37727,0
2015-03-09,27.67,27.67,27.11,27.31,20987,0
2015-03-10,27.43,27.8,27.36,27.62,29127,0
2015-03-11,27.29,27.29,26.87,27.14,26498,0
2015-03-12,27.06,27.14,27.03,27.12,10838,0
2015-03-13,27.26,27.26,27.15,27.17,8579,0
2015-03-16,27.36,27.36,27.17,27.28,19356,0
2015-03-17,27.27,27.27,27.21,27.22,9075,0
2015-03-18,27.33,27.335,27.11,27.14,79124,0
2015-03-19,27.23,27.25,27.15,27.18,81244,0
2015-03-20,27.29,27.39,27.2,27.295,42654,0
2015-03-23,27.37,27.41,27.19,27.27,127399,0
2015-03-24,27.32,27.41,27.23,27.4,47711,0
2015-03-25,27.46,27.6,27.45,27.49,62355,0
2015-03-26,27.51,27.59,27.322,27.59,19474,0
2015-03-27,27.49,27.62,27.48,27.52,26615,0
2015-03-30,27.59,27.71,27.59,27.71,18844,0
2015-03-31,27.72,27.73,27.6,27.61,35626,0
2015-04-01,27.68,27.74,27.51,27.54,17583,0
2015-04-02,27.58,27.85,27.54,27.73,44036,0
2015-04-06,27.7,27.85,27.69,27.69,38867,0
2015-04-07,27.73,27.73,27.61,27.61,15887,0
2015-04-08,27.68,27.77,27.52,27.58,31953,0
2015-04-09,27.65,27.67,27.52,27.52,55895,0
2015-04-10,27.52,27.68,27.52,27.55,69505,0
2015-04-13,27.54,27.589,27.35,27.43,14940,0
2015-04-14,27.48,27.52,27.37,27.37,45268,0
2015-04-15,27.46,27.7,27.33,27.67,44506,0
2015-04-16,27.67,27.67,27.54,27.63,26459,0
2015-04-17,27.604,27.67,27.55,27.55,54041,0
2015-04-20,27.65,27.78,27.55,27.67,27814,0
2015-04-21,27.7,27.98,27.7,27.9,33539,0
2015-04-22,27.96,27.96,27.74,27.81,15763,0
2015-04-23,27.86,27.88,27.77,27.8,7127,0
2015-04-24,27.75,27.87,27.65,27.73,15735,0
2015-04-27,27.78,27.78,27.43,27.5,27417,0
2015-04-28,27.49,27.56,27.41,27.48,17657,0
2015-04-29,27.33,27.541,27.33,27.48,21204,0
2015-04-30,27.39,27.45,27.16,27.18,29333,0
2015-05-01,27.25,27.25,26.629,26.86,96429,0
2015-05-04,27.02,27.17,27.01,27.05,25133,0
2015-05-05,27.13,27.13,26.9,26.93,19437,0
2015-05-06,27.11,27.11,26.45,26.51,42057,0
2015-05-07,26.74,26.74,26.01,26.58,28219,0
2015-05-08,26.83,27.06,26.78,27.04,30735,0
2015-05-11,27.08,27.08,26.45,26.67,16668,0
2015-05-12,26.64,26.84,26.6,26.8,22698,0
2015-05-13,26.79,26.99,26.75,26.94,23145,0
2015-05-14,26.97,27.25,26.96,27.1,19375,0
2015-05-15,27.18,27.19,26.88,27.08,43074,0
2015-05-18,27.02,27.02,26.89,27.02,14701,0
2015-05-19,27,27.03,26.91,26.98,4883,0
2015-05-20,27.07,27.07,26.98,27.04,14664,0
2015-05-21,27.05,27.1,27,27,19567,0
2015-05-22,27.09,27.09,27.02,27.02,13676,0
2015-05-26,27.09,27.18,27.03,27.128,12112,0
2015-05-27,27.15,27.21,27.08,27.09,20842,0
2015-05-28,27.14,27.47,27.02,27.28,26172,0
2015-05-29,27.39,27.399,27.18,27.18,25432,0
2015-06-01,27.26,27.37,27.242,27.33,14521,0
2015-06-02,27.32,27.47,27.08,27.47,30027,0
2015-06-03,27.47,27.51,27.38,27.5,50477,0
2015-06-04,27.51,27.62,27.45,27.59,80436,0
2015-06-05,27.47,27.64,27.43,27.61,26365,0
2015-06-08,27.69,27.69,27.56,27.58,21961,0
2015-06-09,27.66,27.66,27.38,27.515,93830,0
2015-06-10,27.51,27.67,27.37,27.5,26225,0
2015-06-11,27.07,27.22,27.04,27.14,15583,0
2015-06-12,27.08,27.214,27.04,27.04,8828,0
2015-06-15,27.05,27.2,27.05,27.12,12590,0
2015-06-16,27.18,27.18,27.07,27.12,8132,0
2015-06-17,27.08,27.21,27.08,27.17,34612,0
2015-06-18,27.13,27.3,27.03,27.03,23256,0
2015-06-19,27.01,27.3,27,27.2,20053,0
2015-06-22,27.33,27.34,27.07,27.2,13097,0
2015-06-23,27.2,27.2,27.02,27.1,26324,0
2015-06-24,27.18,27.23,27.05,27.18,11558,0
2015-06-25,27.22,27.22,27.1,27.1,217586,0
2015-06-26,27.15,27.16,26.95,27.065,127784,0
2015-06-29,26.86,27.07,26.86,26.93,43289,0
2015-06-30,27.12,27.12,26.93,26.93,23164,0
2015-07-01,27.1,27.13,26.965,27.112,8072,0
2015-07-02,27.15,27.22,27.04,27.19,16310,0
2015-07-06,27.22,27.22,27.06,27.14,16404,0
2015-07-07,27.21,27.21,27.04,27.12,15160,0
2015-07-08,27.2,27.23,26.325,26.9,17513,0
2015-07-09,27.22,27.22,26.88,26.92,16962,0
2015-07-10,27.05,27.05,26.87,26.949,25925,0
2015-07-13,26.9,27.05,26.9,27.02,10489,0
2015-07-14,27.11,27.11,26.991,27.01,3694,0
2015-07-15,27.08,27.08,26.97,27,76465,0
2015-07-16,27.07,27.07,26.96,27.03,34340,0
2015-07-17,27.08,27.09,26.94,27.09,26171,0
2015-07-20,27.018,27.12,26.99,27.01,23805,0
2015-07-21,27.05,27.05,26.94,26.96,10737,0
2015-07-22,26.98,26.98,26.9,26.95,14931,0
2015-07-23,26.96,26.96,26.89,26.94,67671,0
2015-07-24,26.97,26.98,26.896,26.95,34414,0
2015-07-27,26.99,26.99,26.8,26.86,646747,0
2015-07-28,26.89,26.91,26.8,26.89,37070,0
2015-07-29,26.89,26.89,26.83,26.88,6334,0
2015-07-30,26.97,27.04,26.92,27.01,55546,0
2015-07-31,27.04,27.14,27,27.14,12883,0
2015-08-03,27.14,27.28,27.14,27.28,10041,0
2015-08-04,27.37,27.37,27.21,27.32,13021,0
2015-08-05,27.37,27.59,27.22,27.48,56758,0
2015-08-06,27.23,27.75,27.23,27.6,39153,0
2015-08-07,27.36,27.71,27.36,27.71,44820,0
2015-08-10,27.64,27.68,27.55,27.66,8718,0
2015-08-11,27.68,27.76,27.46,27.68,27102,0
2015-08-12,27.67,27.68,27.49,27.68,7674,0
2015-08-13,27.59,27.605,27.25,27.49,145146,0
2015-08-14,27.33,27.5,27.33,27.47,13082,0
2015-08-17,27.5,27.63,27.45,27.57,16678,0
2015-08-18,27.58,27.67,27.45,27.64,69954,0
2015-08-19,27.63,27.63,27.55,27.55,13823,0
2015-08-20,27.61,27.61,27.528,27.57,41843,0
2015-08-21,27.56,27.57,27.44,27.54,7021,0
2015-08-24,27.41,27.41,26.9,27.05,32385,0
2015-08-25,27.3,27.39,27.15,27.15,27709,0
2015-08-26,27.06,27.3,27.06,27.29,87996,0
2015-08-27,27.29,27.38,27.26,27.29,21549,0
2015-08-28,27.11,27.287,27.11,27.19,15724,0
2015-08-31,27.27,27.34,27.12,27.29,12077,0
2015-09-01,27.2,27.25,27.16,27.25,7887,0
2015-09-02,27.28,27.32,27.18,27.27,11641,0
2015-09-03,27.29,27.35,27.2,27.29,6781,0
2015-09-04,27.11,27.31,27.11,27.29,10961,0
2015-09-08,27.29,27.29,27.13,27.25,12825,0
2015-09-09,27.16,27.271,27.1,27.11,22434,0
2015-09-10,27.18,27.2,27.11,27.18,12786,0
2015-09-11,26.67,26.77,26.57,26.75,12629,0
2015-09-14,26.77,26.77,26.691,26.77,6994,0
2015-09-15,26.77,26.8,26.7,26.709,8200,0
2015-09-16,26.7,26.7,26.594,26.64,10696,0
2015-09-17,26.6,26.9,26.59,26.84,13157,0
2015-09-18,26.93,26.93,26.62,26.755,10541,0
2015-09-21,26.99,26.99,26.72,26.85,7865,0
2015-09-22,26.94,26.99,26.82,26.94,9089,0
2015-09-23,26.94,26.97,26.87,26.94,10760,0
2015-09-24,26.94,26.95,26.81,26.95,6105,0
2015-09-25,27,27.069,27,27.069,9137,0
2015-09-28,26.82,27.06,26.82,27,5904,0
2015-09-29,27.08,27.08,27,27.029,5942,0
2015-09-30,27.17,27.21,26.69,26.69,17613,0
2015-10-01,26.7,26.83,26.69,26.744,16203,0
2015-10-02,26.77,26.81,26.57,26.81,9747,0
2015-10-05,26.79,27,26.67,26.81,13246,0
2015-10-06,26.88,26.98,26.57,26.98,8713,0
2015-10-07,27,27.1,26.61,26.82,27031,0
2015-10-08,26.76,26.85,26.73,26.73,21699,0
2015-10-09,26.74,26.98,26.73,26.73,7525,0
2015-10-12,26.91,26.91,26.7,26.77,10392,0
2015-10-13,26.76,26.78,26.72,26.77,13330,0
2015-10-14,26.96,27.01,26.752,26.92,9829,0
2015-10-15,26.63,27.29,26.63,27.25,21902,0
2015-10-16,26.81,27.39,26.81,27.29,48716,0
2015-10-19,27.44,27.44,27.269,27.269,11338,0
2015-10-20,27.31,27.32,27.25,27.32,9733,0
2015-10-21,27.32,27.323,26.9,26.9,14090,0
2015-10-22,27.03,27.442,27.03,27.32,17080,0
2015-10-23,27.35,27.35,27.28,27.3,10236,0
2015-10-26,27.34,27.35,27.24,27.3,16380,0
2015-10-27,27.33,27.44,27.296,27.296,16055,0
2015-10-28,27.33,27.37,26.89,27.25,24259,0
2015-10-29,27.286,27.5,27.206,27.363,12583,0
2015-10-30,27.453,27.52,27.13,27.45,17229,0
2015-11-02,27.44,27.44,27.36,27.41,10847,0
2015-11-03,27.29,27.64,26.93,27.44,14665,0
2015-11-04,27.53,27.68,27.197,27.66,16156,0
2015-11-05,27.68,27.76,27.62,27.73,15305,0
2015-11-06,27.67,27.67,27.3,27.37,10779,0
2015-11-09,27.47,27.52,26.914,27.1,19894,0
2015-11-10,26.96,27.3,26.96,27.3,16292,0
2015-11-11,27.5,27.5,27.12,27.34,14818,0
2015-11-12,27.12,27.59,27.12,27.52,9873,0
2015-11-13,27.63,27.63,27.4,27.56,4663,0
2015-11-16,27.55,27.59,27.23,27.55,5996,0
2015-11-17,27.48,27.549,27.17,27.35,7042,0
2015-11-18,27.48,27.5,27.2,27.43,29136,0
2015-11-19,27.38,27.38,27.15,27.24,72408,0
2015-11-20,27.3,27.36,27.24,27.27,12979,0
2015-11-23,27.39,27.4,27.23,27.37,4792,0
2015-11-24,27.39,27.529,27.23,27.44,40181,0
2015-11-25,27.54,27.54,27.35,27.37,10170,0
2015-11-27,27.3,27.45,27.22,27.45,5208,0
2015-11-30,27.52,27.527,27.27,27.27,26847,0
2015-12-01,27.44,27.59,27.28,27.44,13518,0
2015-12-02,27.55,27.55,27.27,27.449,18982,0
2015-12-03,27.36,27.55,27.31,27.48,17647,0
2015-12-04,27.54,27.54,27.4,27.49,14317,0
2015-12-07,27.54,27.54,27.415,27.49,12596,0
2015-12-08,27.47,27.47,27.14,27.4,20415,0
2015-12-09,27.44,27.5,27.31,27.44,10316,0
2015-12-10,27.31,27.45,27.28,27.33,22112,0
2015-12-11,27.2,27.2,26.5,26.5,7415,0
2015-12-14,26.63,26.63,25.971,26.131,44995,0
2015-12-15,26.14,26.25,25.98,26.14,65568,0
2015-12-16,26.15,26.39,26.15,26.39,20897,0
2015-12-17,26.43,26.49,26.38,26.4,10316,0
2015-12-18,26.51,26.51,26.4,26.45,4121,0
2015-12-21,26.54,26.54,26.39,26.45,12046,0
2015-12-22,26.44,26.52,26.36,26.5,137533,0
2015-12-23,26.4,26.59,26.4,26.58,39753,0
2015-12-24,26.6,26.61,26.51,26.61,5049,0
2015-12-28,26.56,26.72,26.55,26.64,52687,0
2015-12-29,26.64,26.74,26.5,26.6,87690,0
2015-12-30,26.64,26.85,26.64,26.81,121101,0
2015-12-31,26.98,27.0599,26.84,26.94,10323,0
2016-01-04,26.46,26.92,26.43,26.84,20569,0
2016-01-05,26.93,27.33,26.86,27.18,35754,0
2016-01-06,26.99,27.3,26.99,27.16,8370,0
2016-01-07,27.2,27.29,27.15,27.15,10558,0
2016-01-08,27.03,27.47,27.03,27.47,12742,0
2016-01-11,27.47,27.47,27.15,27.29,23237,0
2016-01-12,27.06,27.4,27.0401,27.32,11025,0
2016-01-13,27.26,27.3888,27.26,27.3,13699,0
2016-01-14,27.24,27.418,27.06,27.2,9329,0
2016-01-15,27.14,27.15,26.72,27.15,28294,0
2016-01-19,26.9647,26.9647,26.9647,26.9647,0,0
2016-01-20,26.31,26.886,26.31,26.731,25943,0
2016-01-21,26.56,26.91,26.45,26.83,26684,0
2016-01-22,27.3,27.3,26.8817,26.97,19675,0
2016-01-25,27.13,27.23,26.5,26.67,228432,0
2016-01-26,26.62,26.85,26.6,26.6,58683,0
2016-01-27,26.54,26.8,26.5,26.74,24426,0
2016-01-28,26.82,26.84,26.67,26.8,93875,0
2016-01-29,26.84,26.87,26.69,26.77,45577,0
2016-02-01,26.8,26.9899,26.785,26.88,17210,0
2016-02-02,26.96,26.99,26.85,26.99,13587,0
2016-02-03,27,27.02,26.79,26.97,23835,0
2016-02-04,26.77,27.15,26.7301,27.1005,18123,0
2016-02-05,27.15,27.25,26.7,26.7,18021,0
2016-02-08,27.02,27.02,26.48,26.78,21990,0
2016-02-09,26.77,26.77,26.6,26.6,27716,0
2016-02-10,26.78,26.91,26.33,26.33,24481,0
2016-02-11,26.4,26.679,26.05,26.3,57859,0
2016-02-12,26.4,26.58,25.93,26.24,21319,0
2016-02-16,26.33,26.7,25.88,26.52,28336,0
2016-02-17,26.62,27.05,26.48,26.87,90601,0
2016-02-18,27.09,27.2974,26.95,27.17,82764,0
2016-02-19,27.18,27.3977,26.98,27.3,22652,0
2016-02-22,27.25,27.3701,27,27.19,15874,0
2016-02-23,27.1,27.376,27.03,27.35,12174,0
2016-02-24,27.32,27.43,26.939,27.4,15430,0
2016-02-25,27.45,27.76,27.271,27.4,14882,0
2016-02-26,27.5,27.584,27.14,27.36,10664,0
2016-02-29,27.18,27.73,27.05,27.4,49423,0
2016-03-01,27.38,28.06,27.38,27.76,29213,0
2016-03-02,27.88,27.97,27.61,27.6537,17806,0
2016-03-03,27.73,27.9,27.63,27.69,75294,0
2016-03-04,27.8,27.8,27.4044,27.8,12774,0
2016-03-07,27.77,27.94,27.5834,27.82,16340,0
2016-03-08,27.63,27.95,27.63,27.8709,19569,0
2016-03-09,27.93,28.26,27.9,28.25,20567,0
2016-03-10,28.26,28.26,27.93,28.0626,19482,0
2016-03-11,27.99,27.99,27.6,27.85,22782,0
2016-03-14,27.85,28.044,27.75,27.81,19552,0
2016-03-15,27.77,27.8401,27.6901,27.75,10008,0
2016-03-16,27.81,27.93,27.71,27.8,13336,0
2016-03-17,27.93,27.93,27.83,27.87,10933,0
2016-03-18,27.98,28.05,27.7901,27.815,14474,0
2016-03-21,27.82,27.97,27.66,27.68,15660,0
2016-03-22,27.62,27.76,27.2201,27.72,10800,0
2016-03-23,27.72,27.75,27.3972,27.7,10704,0
2016-03-24,27.63,27.74,27.58,27.6941,13593,0
2016-03-28,27.75,27.97,27.64,27.96,20285,0
2016-03-29,27.94,28.25,27.94,28.25,102562,0
2016-03-30,28.25,28.39,28.01,28.09,19925,0
2016-03-31,28.18,28.18,27.75,27.75,25249,0
2016-04-01,27.89,27.89,27.3608,27.5,82047,0
2016-04-04,27.71,27.71,27.27,27.6,33733,0
2016-04-05,27.55,27.63,26.75,27.35,18968,0
2016-04-06,27.51,27.83,27.4507,27.56,22565,0
2016-04-07,27.53,27.698,27.4,27.45,21739,0
2016-04-08,27.94,28.04,27.46,27.62,10397,0
2016-04-11,27.93,27.93,27.59,27.65,25435,0
2016-04-12,27.53,27.88,27.53,27.65,27559,0
2016-04-13,27.87,27.94,27.6,27.9,15708,0
2016-04-14,27.8,27.95,27.7201,27.95,21242,0
2016-04-15,28,28.19,27.6,27.6,84409,0
2016-04-18,27.75,27.88,27.676,27.88,34624,0
2016-04-19,27.93,28.1,27.85,27.94,85886,0
2016-04-20,28.04,28.2,27.85,28.1,51588,0
2016-04-21,28.16,28.33,27.96,28.2,16116,0
2016-04-22,28.31,28.34,27.9515,28.12,20845,0
2016-04-25,28.18,28.26,28.03,28.09,20246,0
2016-04-26,28.15,28.2,27.73,27.81,22231,0
2016-04-27,27.72,28.19,27.72,28.1,31695,0
2016-04-28,28.09,28.09,27.9109,27.96,13080,0
2016-04-29,28.02,28.04,27.8,27.8,25523,0
2016-05-02,27.82,27.97,27.82,27.895,16623,0
2016-05-03,27.94,27.97,27.9,27.97,15773,0
2016-05-04,27.9,28.01,27.8998,28,9573,0
2016-05-05,28,28.09,27.989,28,14882,0
2016-05-06,27.8,28.34,27.8,28.17,17239,0
2016-05-09,28.18,28.18,27.83,28.1,16827,0
2016-05-10,28.1,28.28,28.1,28.26,21348,0
2016-05-11,28.3,28.44,28.08,28.36,20689,0
2016-05-12,28.43,28.52,28.27,28.28,27947,0
2016-05-13,28.33,28.55,28.1699,28.37,49436,0
2016-05-16,28.46,28.46,28.21,28.23,27216,0
2016-05-17,28.32,28.4,28.1946,28.2,15812,0
2016-05-18,28.25,28.37,27.95,28.29,108403,0
2016-05-19,28.24,28.3399,28,28.19,28891,0
2016-05-20,28.27,28.285,27.93,28.1032,11297,0
2016-05-23,28.24,28.68,28.13,28.49,52076,0
2016-05-24,28.56,28.58,27.8699,28.37,37882,0
2016-05-25,28.42,28.42,27.81,28.07,56998,0
2016-05-26,28,28,27.5,27.66,59798,0
2016-05-27,27.69,27.7,27.63,27.65,14549,0
2016-05-31,27.7,27.8,27.6363,27.75,55238,0
2016-06-01,27.8,28.07,27.8,28.05,110446,0
2016-06-02,28.04,28.19,27.9,28.17,191470,0
2016-06-03,28.17,28.36,27.95,28.36,191550,0
2016-06-06,28.55,28.55,28.2799,28.49,21959,0
2016-06-07,28.49,28.62,28.35,28.62,29876,0
2016-06-08,28.6,29.04,28.38,28.76,43465,0
2016-06-09,28.83,28.9,28.47,28.7,30205,0
2016-06-10,28.72,28.72,28.5548,28.61,21283,0
2016-06-13,28.31,28.31,28.131,28.29,24816,0
2016-06-14,28.15,28.4,28.15,28.28,35296,0
2016-06-15,28.28,28.31,28.196,28.28,60128,0
2016-06-16,28.3,28.3,28.0503,28.13,46641,0
2016-06-17,28.27,28.48,28.02,28.48,38216,0
2016-06-20,28.37,28.52,28.37,28.5,22133,0
2016-06-21,28.6,28.72,28.33,28.4,25402,0
2016-06-22,28.4,28.4,28.28,28.4,27004,0
2016-06-23,28.39,28.4,28.31,28.33,17985,0
2016-06-24,27.98,28.4,27.9174,28.4,15347,0
2016-06-27,28.38,28.39,28.15,28.15,50084,0
2016-06-28,28.18,28.72,28.18,28.66,45719,0
2016-06-29,28.76,29,28.44,28.64,225184,0
2016-06-30,28.84,29,28.6368,28.95,32557,0
2016-07-01,28.8,28.8,28.45,28.585,33048,0
2016-07-05,28.65,28.8,28.525,28.8,65067,0
2016-07-06,28.84,28.84,28.55,28.8,23824,0
2016-07-07,28.8,28.8,28.665,28.8,31063,0
2016-07-08,28.8,28.8,28.73,28.7801,42768,0
2016-07-11,28.86,28.86,28.73,28.8,15321,0
2016-07-12,28.8,28.81,28.6401,28.67,35611,0
2016-07-13,28.64,28.8,28.64,28.8,23255,0
2016-07-14,28.8,28.8,28.63,28.76,30509,0
2016-07-15,28.77,28.8,28.6101,28.69,67025,0
2016-07-18,28.77,28.8,28.591,28.77,29493,0
2016-07-19,28.78,28.95,28.75,28.95,47443,0
2016-07-20,28.7,28.93,28.66,28.72,31900,0
2016-07-21,28.8,28.8,28.595,28.74,28947,0
2016-07-22,28.78,28.8,28.58,28.6884,22906,0
2016-07-25,28.76,28.77,28.6301,28.77,15469,0
2016-07-26,28.77,28.77,28.62,28.7,24692,0
2016-07-27,28.82,28.92,28.65,28.7,82911,0
2016-07-28,28.73,28.79,28.66,28.7,17203,0
2016-07-29,28.74,28.899,28.6,28.6,32505,0
2016-08-01,28.73,28.79,28.6916,28.71,16268,0
2016-08-02,28.69,28.87,28.6601,28.8,20790,0
2016-08-03,28.84,28.91,28.67,28.91,13767,0
2016-08-04,28.91,28.95,28.73,28.91,40876,0
2016-08-05,28.94,28.94,28.7315,28.93,19112,0
2016-08-08,28.94,28.94,28.84,28.91,48417,0
2016-08-09,28.92,29.09,28.83,29,40941,0
2016-08-10,28.94,29.09,28.88,29.09,13694,0
2016-08-11,29.19,29.19,28.7,28.85,37841,0
2016-08-12,28.95,29.14,28.75,29.05,34059,0
2016-08-15,29.1,29.36,29.07,29.17,13517,0
2016-08-16,29.15,29.15,28.75,29.09,26298,0
2016-08-17,29.08,29.09,28.895,29.09,18072,0
2016-08-18,29.07,29.07,28.87,28.92,14520,0
2016-08-19,28.95,28.95,28.66,28.69,18067,0
2016-08-22,28.74,28.75,28.63,28.65,15930,0
2016-08-23,28.74,28.74,28.67,28.72,12184,0
2016-08-24,28.72,28.82,28.645,28.73,13774,0
2016-08-25,28.78,28.79,28.56,28.58,18979,0
2016-08-26,28.57,28.66,28.51,28.57,18407,0
2016-08-29,28.63,28.77,28.6197,28.77,9438,0
2016-08-30,28.82,28.93,28.73,28.91,16226,0
2016-08-31,28.88,29.11,28.87,28.92,38651,0
2016-09-01,29.09,29.1,28.752,28.9101,24918,0
2016-09-02,28.98,29.03,28.89,29.03,10426,0
2016-09-06,28.92,29.44,28.92,29.4,14059,0
2016-09-07,29.4,29.49,29.1101,29.15,23516,0
2016-09-08,29.25,29.43,29.1135,29.21,12807,0
2016-09-09,29.17,29.3,28.41,28.83,21840,0
2016-09-12,29.36,29.36,28.729,28.8499,15654,0
2016-09-13,28.49,28.7,27.86,28,35896,0
2016-09-14,28,28.45,27.65,28.33,22763,0
2016-09-15,28.38,28.45,27.8,28.18,72949,0
2016-09-16,28.08,28.23,27.81,27.81,118858,0
2016-09-19,28.24,28.24,28.01,28.11,14273,0
2016-09-20,28.09,28.44,28.09,28.44,14707,0
2016-09-21,28.49,28.53,27.91,28.22,16189,0
2016-09-22,28.43,28.51,28.219,28.39,25337,0
2016-09-23,28.16,28.316,28.02,28.11,29516,0
2016-09-26,28.35,28.46,27.605,27.7,38802,0
2016-09-27,27.92,27.92,27.625,27.73,20361,0
2016-09-28,27.8,27.81,27.6,27.61,13677,0
2016-09-29,27.83,27.9,27.385,27.42,472112,0
2016-09-30,27.63,27.7,27.49,27.49,75588,0
2016-10-03,27.6,27.64,27.46,27.46,13385,0
2016-10-04,27.54,27.6343,27.5,27.5704,373132,0
2016-10-05,27.62,27.62,27.446,27.51,10276,0
2016-10-06,27.43,27.56,27.42,27.47,265668,0
2016-10-07,27.54,27.5599,27.41,27.53,63499,0
2016-10-10,27.52,27.61,27.47,27.57,13187,0
2016-10-11,27.51,27.66,27.22,27.22,75647,0
2016-10-12,27.21,27.27,27.04,27.14,132583,0
2016-10-13,27.07,27.49,27.06,27.49,17628,0
2016-10-14,27.34,27.7399,27.2908,27.7399,48488,0
2016-10-17,27.79,27.81,27.4,27.6328,35427,0
2016-10-18,27.76,28.08,27.76,28.07,18822,0
2016-10-19,28.17,28.17,27.755,27.92,84075,0
2016-10-20,27.94,28.08,27.9,28.07,15736,0
2016-10-21,28.15,28.45,27.91,28.45,49377,0
2016-10-24,28.4,28.4095,28.115,28.25,11189,0
2016-10-25,28.35,28.37,27.78,27.91,33193,0
2016-10-26,28.08,28.2,28.005,28.01,14499,0
2016-10-27,28.17,28.18,27.64,28.18,16207,0
2016-10-28,28.17,28.18,27.71,27.85,36450,0
2016-10-31,27.97,28.04,27.73,27.73,40263,0
2016-11-01,27.82,27.88,27.45,27.54,8174,0
2016-11-02,27.72,27.84,27.55,27.58,71136,0
2016-11-03,27.73,27.8727,27.5228,27.72,20365,0
2016-11-04,27.73,27.763,27.5,27.7,19292,0
2016-11-07,27.93,27.95,27.75,27.82,8556,0
2016-11-08,27.88,28.19,27.87,28.14,38236,0
2016-11-09,27.35,27.8984,27.35,27.53,50872,0
2016-11-10,27.49,27.49,26.46,26.5,37089,0
2016-11-11,26.46,26.89,25.9,26.77,24020,0
2016-11-14,26.66,26.66,26.18,26.56,46845,0
2016-11-15,26.55,27.37,26.52,27.2215,22526,0
2016-11-16,26.97,27.4468,26.97,27.335,24419,0
2016-11-17,27.38,27.44,26.81,27.03,21323,0
2016-11-18,27.12,27.17,26.56,26.61,43802,0
2016-11-21,26.88,26.95,26.72,26.77,27912,0
2016-11-22,26.85,27.06,26.8242,26.86,14385,0
2016-11-23,26.72,26.87,26.64,26.69,31317,0
2016-11-25,26.83,26.83,26.7,26.725,11881,0
2016-11-28,26.75,26.82,26.63,26.63,25818,0
2016-11-29,26.74,26.8,26.5,26.53,18286,0
2016-11-30,26.45,26.68,26.3,26.48,106144,0
2016-12-01,26.53,26.53,26.25,26.49,149610,0
2016-12-02,26.5,26.73,25.36,26.5988,100714,0
2016-12-05,26.7,26.85,26.5,26.63,23392,0
2016-12-06,26.64,26.84,26.6144,26.6886,10430,0
2016-12-07,26.83,26.94,26.66,26.72,11995,0
2016-12-08,26.72,26.79,26.6,26.64,53913,0
2016-12-09,26.71,26.72,26.62,26.62,22322,0
2016-12-12,26.58,26.659,26.58,26.6,24028,0
2016-12-13,26.17,26.273,26.1,26.1,32945,0
2016-12-14,26.12,26.47,26.12,26.43,70816,0
2016-12-15,26.46,26.77,26.45,26.77,55214,0
2016-12-16,26.77,26.95,26.6,26.8,727568,0
2016-12-19,26.75,26.94,26.75,26.88,47733,0
2016-12-20,26.88,27.04,26.83,26.96,42923,0
2016-12-21,26.93,27.2,26.93,26.94,73708,0
2016-12-22,26.91,27.1598,26.7912,26.87,94717,0
2016-12-23,26.82,27.05,26.82,26.93,10348,0
2016-12-27,26.84,26.8784,26.7,26.85,25885,0
2016-12-28,26.9,26.92,26.6015,26.78,15483,0
2016-12-29,26.79,27.0914,26.78,26.94,40214,0
2016-12-30,27.01,27.15,26.8542,27.15,19021,0
2017-01-03,27.06,27.2,27,27.1,22661,0
2017-01-04,27.08,27.2,26.8,26.955,38642,0
2017-01-05,27.05,27.27,26.8,26.99,16506,0
2017-01-06,26.92,27.1124,26.88,26.93,12427,0
2017-01-09,27.03,27.16,26.83,26.83,357693,0
2017-01-10,26.86,27.06,26.86,26.93,11127,0
2017-01-11,26.94,27.14,26.81,27.14,23323,0
2017-01-12,27.08,27.2,26.96,26.96,15271,0
2017-01-13,26.97,26.9999,26.9,26.9999,6203,0
2017-01-17,27,27.01,26.87,26.9,15721,0
2017-01-18,26.9,26.95,26.85,26.85,149353,0
2017-01-19,26.9,26.936,26.57,26.81,43485,0
2017-01-20,26.81,26.93,26.66,26.66,88010,0
2017-01-23,26.76,26.98,26.76,26.89,132573,0
2017-01-24,26.87,27.0388,26.87,26.91,24201,0
2017-01-25,26.88,26.97,26.81,26.86,174552,0
2017-01-26,26.78,27.06,26.78,27.06,36828,0
2017-01-27,26.98,27.05,26.95,27.0223,8587,0
2017-01-30,26.95,27.1599,26.94,27.08,16966,0
2017-01-31,27.13,27.44,27.0574,27.41,20094,0
2017-02-01,27.28,27.55,27.07,27.55,13132,0
2017-02-02,27.48,27.59,27.46,27.5,15283,0
2017-02-03,27.43,27.65,27.4072,27.48,156499,0
2017-02-06,27.58,27.68,27.53,27.63,18598,0
2017-02-07,27.55,27.6269,27.3,27.46,32350,0
2017-02-08,27.56,27.7,27.045,27.7,32406,0
2017-02-09,27.69,27.74,27.42,27.74,10520,0
2017-02-10,27.59,27.86,27.59,27.72,94419,0
2017-02-13,27.88,27.88,27.7142,27.74,14524,0
2017-02-14,27.95,27.95,27.675,27.8,49024,0
2017-02-15,27.75,27.94,27.71,27.85,18303,0
2017-02-16,27.93,27.93,27.79,27.79,11630,0
2017-02-17,27.87,27.87,27.6817,27.82,5650,0
2017-02-21,27.84,27.85,27.5864,27.61,10404,0
2017-02-22,27.62,27.81,27.58,27.58,17938,0
2017-02-23,27.75,27.79,27.56,27.63,99435,0
2017-02-24,27.68,27.68,27.53,27.55,17507,0
2017-02-27,27.61,27.77,27.552,27.6992,28806,0
2017-02-28,27.64,27.6514,27.474,27.54,16878,0
2017-03-01,27.58,27.58,27.37,27.39,21664,0
2017-03-02,27.45,27.45,27.3,27.39,302134,0
2017-03-03,27.46,27.52,27.28,27.4,24467,0
2017-03-06,27.46,27.46,27.3405,27.39,11751,0
2017-03-07,27.33,27.39,27.3226,27.38,42955,0
2017-03-08,27.12,27.23,26.99,27.0101,20372,0
2017-03-09,26.99,26.99,26.9,26.95,35422,0
2017-03-10,27.25,27.25,26.87,26.95,9125,0
2017-03-13,26.64,26.7456,26.64,26.73,9798,0
2017-03-14,26.8,26.87,26.66,26.85,53329,0
2017-03-15,26.98,27.16,26.87,27.14,14313,0
2017-03-16,27.13,27.31,27.13,27.2306,15503,0
2017-03-17,27.29,27.29,27.11,27.2,23554,0
2017-03-20,27.3,27.35,27.1455,27.1455,27901,0
2017-03-21,27.36,27.36,27.08,27.15,11752,0
2017-03-22,27.27,27.28,27.135,27.2336,7493,0
2017-03-23,27.35,27.35,27.17,27.22,34798,0
2017-03-24,27.19,27.34,27.17,27.21,7431,0
2017-03-27,27.29,27.2911,27.12,27.2029,11926,0
2017-03-28,27.3,27.35,27.0529,27.0529,55963,0
2017-03-29,27.14,27.43,27.14,27.43,15431,0
2017-03-30,27.38,27.5,27.38,27.48,21425,0
2017-03-31,27.45,27.5,27.36,27.5,18972,0
2017-04-03,27.6,27.6,27.3397,27.404,40991,0
2017-04-04,27.45,27.49,27.31,27.36,33296,0
2017-04-05,27.44,27.44,27.29,27.39,22820,0
2017-04-06,27.21,27.5,27.21,27.46,16734,0
2017-04-07,27.48,27.48,27.34,27.34,14145,0
2017-04-10,27.38,27.46,27.38,27.4337,12651,0
2017-04-11,27.4,27.44,27.36,27.44,13309,0
2017-04-12,27.44,27.48,27.33,27.48,12956,0
2017-04-13,27.5,27.5,27.37,27.5,14269,0
2017-04-17,27.5,27.6,27.4,27.6,36251,0
2017-04-18,27.61,27.8,27.35,27.63,113531,0
2017-04-19,27.72,27.72,27.51,27.69,37253,0
2017-04-20,27.57,28.33,27.57,28.19,19677,0
2017-04-21,28.24,28.24,28.05,28.15,38347,0
2017-04-24,28.21,28.21,28.05,28.2,18352,0
2017-04-25,28.07,28.21,28.03,28.16,38938,0
2017-04-26,28.17,28.17,27.93,27.93,13352,0
2017-04-27,27.94,28,27.8661,27.94,137218,0
2017-04-28,28.03,28.14,27.89,27.94,143177,0
2017-05-01,28.06,28.06,27.84,27.84,21662,0
2017-05-02,27.92,27.92,27.74,27.9,9504,0
2017-05-03,27.88,27.8925,27.71,27.88,14853,0
2017-05-04,27.95,27.97,27.58,27.95,55141,0
2017-05-05,27.97,27.97,27.7326,27.9,16839,0
2017-05-08,27.98,27.98,27.73,27.88,22133,0
2017-05-09,27.92,27.92,27.58,27.58,28497,0
2017-05-10,27.64,27.758,27.57,27.7426,26712,0
2017-05-11,27.66,27.79,27.66,27.69,5427,0
2017-05-12,27.7,27.8,27.7,27.75,166366,0
2017-05-15,27.78,27.87,27.7,27.7,17133,0
2017-05-16,27.7,27.79,27.6491,27.775,8534,0
2017-05-17,27.66,27.76,27.5611,27.58,12469,0
2017-05-18,27.56,27.77,27.5501,27.7592,8256,0
2017-05-19,27.59,27.78,27.59,27.7,2796,0
2017-05-22,27.69,27.6905,27.64,27.65,15469,0
2017-05-23,27.7,27.93,27.6,27.72,7723,0
2017-05-24,27.65,27.77,27.65,27.77,17820,0
2017-05-25,27.73,27.99,27.73,27.99,9631,0
2017-05-26,27.95,28.09,27.95,28.06,5829,0
2017-05-30,27.853,28.1368,27.853,28.1368,26081,0
2017-05-31,27.98,28.2069,27.98,27.98,67629,0
2017-06-01,28.03,28.08,27.97,28,13567,0
2017-06-02,27.97,28,27.94,27.96,7789,0
2017-06-05,27.94,28.07,27.84,28.057,6588,0
2017-06-06,27.96,28,27.875,27.95,11931,0
2017-06-07,27.86,28,27.86,27.973,16916,0
2017-06-08,27.91,28.01,27.8681,27.89,10706,0
2017-06-09,27.92,27.95,27.83,27.9039,31778,0
2017-06-12,27.91,27.954,27.67,27.67,15419,0
2017-06-13,27.4,27.47,27.381,27.43,22959,0
2017-06-14,27.45,27.4712,27.4,27.4712,10360,0
2017-06-15,27.43,27.55,27.42,27.42,17341,0
2017-06-16,27.41,27.41,27.274,27.2948,22019,0
2017-06-19,27.3,27.4206,27.3,27.39,14293,0
2017-06-20,27.38,27.52,27.38,27.44,3637,0
2017-06-21,27.44,27.51,27.42,27.42,19320,0
2017-06-22,27.46,27.51,27.42,27.42,21991,0
2017-06-23,27.41,27.46,27.38,27.45,13506,0
2017-06-26,27.49,27.49,27.3602,27.44,13735,0
2017-06-27,27.45,27.47,27.272,27.3602,17803,0
2017-06-28,27.45,27.45,27.3,27.4294,6270,0
2017-06-29,27.38,27.5,27.38,27.5,22004,0
2017-06-30,27.62,27.68,27.41,27.43,16151,0
2017-07-03,27.39,27.55,27.39,27.55,9781,0
2017-07-05,27.52,27.59,27.5004,27.59,9120,0
2017-07-06,27.52,27.64,27.52,27.609,12016,0
2017-07-07,27.55,27.77,27.55,27.77,37355,0
2017-07-10,27.68,27.86,27.68,27.86,41725,0
2017-07-11,27.78,27.94,27.78,27.9,10865,0
2017-07-12,27.85,27.9,27.77,27.9,14869,0
2017-07-13,27.85,27.85,27.45,27.68,126699,0
2017-07-14,27.66,27.67,27.56,27.65,14714,0
2017-07-17,27.65,27.6852,27.6,27.65,24676,0
2017-07-18,27.62,27.62,27.43,27.45,31092,0
2017-07-19,27.47,27.53,27.37,27.38,17015,0
2017-07-20,27.37,27.42,27.21,27.21,37506,0
2017-07-21,27.26,27.37,27.23,27.37,36202,0
2017-07-24,27.31,27.41,27.2863,27.41,8669,0
2017-07-25,27.32,27.41,27.22,27.236,27309,0
2017-07-26,27.23,27.259,27.11,27.185,31636,0
2017-07-27,27.17,27.18,27.07,27.1,19569,0
2017-07-28,27.07,27.15,27.03,27.13,17034,0
2017-07-31,27.1,27.1307,27.03,27.1,30716,0
2017-08-01,27.1,27.11,27.02,27.11,17286,0
2017-08-02,27.01,27.09,26.95,27.04,42358,0
2017-08-03,27.04,27.12,27.01,27.06,14682,0
2017-08-04,27.03,27.08,26.95,27.03,50983,0
2017-08-07,27.04,27.12,27.01,27.12,39993,0
2017-08-08,27.11,27.12,26.9995,27.02,56434,0
2017-08-09,26.96,27.0243,26.73,26.93,120324,0
2017-08-10,26.9,26.9,26.62,26.82,56770,0
2017-08-11,26.78,26.88,26.66,26.88,37361,0
2017-08-14,26.93,27.03,26.9,26.97,17952,0
2017-08-15,26.94,27.08,26.92,27.07,36453,0
2017-08-16,27.05,27.13,27.01,27.09,34725,0
2017-08-17,27.05,27.08,26.89,26.97,22146,0
2017-08-18,26.9,27.05,26.9,27.05,18779,0
2017-08-21,27.04,27.069,26.95,27.05,15020,0
2017-08-22,27.01,27.08,26.95,27.08,22631,0
2017-08-23,27.06,27.08,27.03,27.07,11105,0
2017-08-24,27.04,27.13,27.04,27.07,8304,0
2017-08-25,27.05,27.05,26.98,27,27015,0
2017-08-28,27.04,27.07,26.9,27.04,25097,0
2017-08-29,26.99,27.06,26.99,27.04,18686,0
2017-08-30,27.02,27.13,27.01,27.13,26362,0
2017-08-31,27.11,27.16,27.0972,27.16,46117,0
2017-09-01,27.09,27.15,27.07,27.13,10400,0
2017-09-05,27.14,27.16,27.05,27.13,25675,0
2017-09-06,27.11,27.15,27.06,27.1,35269,0
2017-09-07,27.1,27.14,27.05,27.1125,18453,0
2017-09-08,27.05,27.1028,27,27.07,15159,0
2017-09-11,27.06,27.204,27.06,27.2,13174,0
2017-09-12,27.21,27.23,27.15,27.23,20005,0
2017-09-13,27.15,27.2,27.13,27.17,12783,0
2017-09-14,26.77,26.77,26.59,26.6,41028,0
2017-09-15,26.58,26.695,26.51,26.61,34901,0
2017-09-18,26.64,26.64,26.5,26.5,26503,0
2017-09-19,26.51,26.6291,26.46,26.53,30246,0
2017-09-20,26.57,26.73,26.57,26.7,24662,0
2017-09-21,26.64,26.83,26.64,26.82,24720,0
2017-09-22,26.83,26.88,26.7591,26.87,40925,0
2017-09-25,26.84,26.8799,26.751,26.85,8541,0
2017-09-26,26.83,26.84,26.75,26.8,6396,0
2017-09-27,26.79,26.88,26.686,26.84,38143,0
2017-09-28,26.68,26.87,26.68,26.87,10118,0
2017-09-29,26.88,27.12,26.88,27.12,18305,0
2017-10-02,26.97,27.19,26.97,27.1,7132,0
2017-10-03,26.95,27.21,26.95,27.15,15711,0
2017-10-04,27.11,27.19,27.11,27.18,12504,0
2017-10-05,27.19,27.19,27.08,27.19,11250,0
2017-10-06,27.09,27.18,26.9839,27.18,11178,0
2017-10-09,27,27.26,26.8812,27.25,11950,0
2017-10-10,27.11,27.18,27,27,123047,0
2017-10-11,27,27.17,26.99,27.04,12727,0
2017-10-12,27,27.08,27,27,20294,0
2017-10-13,27,27.0979,26.9,26.95,30432,0
2017-10-16,26.94,26.94,26.78,26.83,85403,0
2017-10-17,26.81,26.95,26.77,26.82,97178,0
2017-10-18,26.79,26.83,26.74,26.78,17653,0
2017-10-19,26.78,26.81,26.73,26.81,48341,0
2017-10-20,26.76,26.94,26.76,26.94,21828,0
2017-10-23,26.88,26.9392,26.84,26.84,9705,0
2017-10-24,26.84,26.9093,26.8,26.8962,15642,0
2017-10-25,26.8,26.8499,26.6749,26.8,24362,0
2017-10-26,26.72,26.9,26.72,26.79,13970,0
2017-10-27,26.75,26.9,26.75,26.9,17804,0
2017-10-30,26.82,26.8464,26.7,26.82,16556,0
2017-10-31,26.7,26.8178,26.685,26.69,17563,0
2017-11-01,26.71,26.83,26.71,26.77,12701,0
2017-11-02,26.77,26.8,26.71,26.7894,13977,0
2017-11-03,26.78,26.85,26.75,26.84,8540,0
2017-11-06,26.83,26.85,26.79,26.847,4002,0
2017-11-07,26.78,26.89,26.71,26.89,18815,0
2017-11-08,26.78,26.8334,26.6751,26.78,72808,0
2017-11-09,26.69,26.752,26.67,26.74,16425,0
2017-11-10,26.71,26.8255,26.71,26.82,6876,0
