Date,Open,High,Low,Close,Volume,OpenInt
2014-05-28,21.391,21.391,21.28,21.341,165999,0
2014-05-29,21.356,21.356,21.297,21.306,46755,0
2014-05-30,21.306,21.348,21.306,21.315,46417,0
2014-06-02,21.315,21.315,21.288,21.315,46758,0
2014-06-03,21.263,21.4,21.263,21.272,47841,0
2014-06-04,21.306,21.306,21.136,21.136,36867,0
2014-06-05,21.136,21.136,20.958,21.007,264437,0
2014-06-06,21.06,21.18,21.06,21.18,55805,0
2014-06-09,21.043,21.263,21.043,21.119,58881,0
2014-06-10,21.143,21.143,20.94,21.093,65828,0
2014-06-11,20.94,21.06,20.94,21.06,191365,0
2014-06-12,20.94,21.127,20.94,21.127,47398,0
2014-06-13,20.948,21.195,20.948,20.975,12886,0
2014-06-16,21.136,21.136,20.948,20.966,34262,0
2014-06-17,21.007,21.043,20.94,21,80780,0
2014-06-18,21.043,21.18,21.007,21.06,29919,0
2014-06-19,21.06,21.17,21.06,21.152,9370,0
2014-06-20,21.143,21.323,21.068,21.323,23625,0
2014-06-23,21.248,21.248,21.16,21.22,12176,0
2014-06-24,21.204,21.348,21.143,21.297,29017,0
2014-06-25,21.238,21.315,21.16,21.272,18045,0
2014-06-26,21.272,21.272,21.229,21.272,11008,0
2014-06-27,21.356,21.356,21.297,21.356,8345,0
2014-06-30,21.391,21.442,21.315,21.416,21833,0
2014-07-01,21.442,21.442,21.315,21.442,17295,0
2014-07-02,21.442,21.442,21.374,21.4,12248,0
2014-07-03,21.423,21.433,21.272,21.433,7420,0
2014-07-07,21.382,21.382,21.17,21.229,10224,0
2014-07-08,21.306,21.356,21.288,21.356,30022,0
2014-07-09,21.315,21.315,21.288,21.315,7966,0
2014-07-10,21.315,21.391,21.143,21.188,36733,0
2014-07-11,21.341,21.382,21.248,21.356,13673,0
2014-07-14,21.356,21.382,21.297,21.356,8471,0
2014-07-15,21.315,21.423,21.315,21.416,43596,0
2014-07-16,21.423,21.423,21.356,21.356,11043,0
2014-07-17,21.416,21.416,21.356,21.416,4498,0
2014-07-18,21.423,21.423,21.356,21.423,7124,0
2014-07-21,21.433,21.433,21.323,21.323,4519,0
2014-07-22,21.4,21.442,21.364,21.408,5319,0
2014-07-23,21.442,21.492,21.442,21.492,5960,0
2014-07-24,21.356,21.492,21.356,21.4,26993,0
2014-07-25,21.484,21.492,21.382,21.4,9956,0
2014-07-28,21.484,21.569,21.484,21.569,11103,0
2014-07-29,21.569,21.618,21.46,21.46,82246,0
2014-07-30,21.551,21.551,21.408,21.551,6387,0
2014-07-31,21.492,21.492,21.28,21.28,9094,0
2014-08-01,21.423,21.433,21.102,21.229,8460,0
2014-08-04,21.382,21.382,21.102,21.102,7162,0
2014-08-05,21.248,21.306,21.111,21.272,8683,0
2014-08-06,21.229,21.4,21.229,21.356,7496,0
2014-08-07,21.4,21.484,21.364,21.408,9009,0
2014-08-08,21.484,21.484,21.315,21.323,6081,0
2014-08-11,21.442,21.484,21.127,21.423,14183,0
2014-08-12,21.527,21.527,21.416,21.475,9397,0
2014-08-13,21.517,21.517,21.348,21.348,5334,0
2014-08-14,21.517,21.543,21.433,21.475,50699,0
2014-08-15,21.408,21.56,21.263,21.315,25199,0
2014-08-18,21.484,21.484,21.22,21.28,44873,0
2014-08-19,21.28,21.348,21.229,21.28,19922,0
2014-08-20,21.331,21.331,21.229,21.263,31295,0
2014-08-21,21.331,21.382,21.272,21.341,75816,0
2014-08-22,21.348,21.348,21.348,21.348,2002,0
2014-08-25,21.28,21.408,21.28,21.4,3931,0
2014-08-26,21.356,21.356,21.323,21.341,21897,0
2014-08-27,21.547,21.547,21.4,21.495,22466,0
2014-08-28,21.434,21.738,21.409,21.738,20566,0
2014-08-29,21.71,21.71,21.59,21.642,4125,0
2014-09-02,21.581,21.581,21.452,21.47,15964,0
2014-09-03,21.521,21.521,21.356,21.478,14291,0
2014-09-04,21.512,21.521,21.236,21.236,22090,0
2014-09-05,21.306,21.348,21.236,21.254,9865,0
2014-09-08,21.271,21.392,21.254,21.254,20151,0
2014-09-09,21.262,21.365,21.236,21.246,76093,0
2014-09-10,21.202,21.315,21.167,21.262,20419,0
2014-09-11,21.348,21.425,21.279,21.331,28316,0
2014-09-12,21.287,21.323,21.029,21.186,15330,0
2014-09-15,21.186,21.287,21.186,21.271,13504,0
2014-09-16,21.331,21.331,21.21,21.279,23118,0
2014-09-17,21.279,21.279,21.192,21.279,20256,0
2014-09-18,21.279,21.331,21.236,21.315,208059,0
2014-09-19,21.296,21.521,21.296,21.418,12813,0
2014-09-22,21.409,21.495,21.167,21.341,18795,0
2014-09-23,21.365,21.365,21.116,21.315,13729,0
2014-09-24,21.365,21.365,21.227,21.341,10796,0
2014-09-25,21.341,21.356,21.167,21.236,14485,0
2014-09-26,21.236,21.296,21.108,21.236,13253,0
2014-09-29,21.315,21.461,21.158,21.323,23535,0
2014-09-30,21.375,21.452,21.149,21.149,62641,0
2014-10-01,21.141,21.227,21.004,21.063,47255,0
2014-10-02,21.167,21.167,20.942,21.046,42508,0
2014-10-03,21.149,21.186,21.063,21.124,24739,0
2014-10-06,21.116,21.392,21.108,21.392,47360,0
2014-10-07,21.323,21.452,21.271,21.392,10096,0
2014-10-08,21.365,21.452,21.254,21.356,65710,0
2014-10-09,21.418,21.418,21.306,21.323,15221,0
2014-10-10,21.383,21.383,21.279,21.279,6980,0
2014-10-13,21.287,21.452,21.287,21.444,9090,0
2014-10-14,21.375,21.452,21.315,21.4,5057,0
2014-10-15,21.287,21.624,21.287,21.521,7181,0
2014-10-16,21.547,21.685,21.452,21.573,15784,0
2014-10-17,21.685,21.685,21.486,21.659,18857,0
2014-10-20,21.669,21.685,21.624,21.624,9941,0
2014-10-21,21.685,21.685,21.573,21.6,15507,0
2014-10-22,21.669,21.9,21.669,21.884,16386,0
2014-10-23,21.779,21.876,21.678,21.815,11452,0
2014-10-24,21.609,21.868,21.609,21.868,16328,0
2014-10-27,21.876,21.884,21.798,21.884,8753,0
2014-10-28,21.884,22.014,21.838,21.97,15224,0
2014-10-29,22.014,22.014,21.9,21.945,3769,0
2014-10-30,22.135,22.349,22.115,22.23,23612,0
2014-10-31,22.161,22.212,21.937,22.107,233677,0
2014-11-03,22.03,22.184,22.03,22.03,5590,0
2014-11-04,22.212,22.34,22.083,22.238,11333,0
2014-11-05,22.142,22.524,22.135,22.349,12677,0
2014-11-06,22.487,22.487,22.317,22.325,2205,0
2014-11-07,22.462,22.548,22.325,22.359,6285,0
2014-11-10,22.28,22.4,22.28,22.317,8369,0
2014-11-11,22.33,22.4,22.29,22.376,10244,0
2014-11-12,22.531,22.531,22.455,22.471,2578,0
2014-11-13,22.539,22.539,22.238,22.436,6642,0
2014-11-14,22.531,22.531,22.408,22.418,3710,0
2014-11-17,22.386,22.79,22.359,22.599,14834,0
2014-11-18,22.599,22.617,22.496,22.599,11121,0
2014-11-19,22.643,22.669,22.617,22.662,1602,0
2014-11-20,22.669,22.669,22.634,22.634,2559,0
2014-11-21,22.662,22.677,22.505,22.677,6635,0
2014-11-24,22.634,22.833,22.515,22.539,13183,0
2014-11-25,22.497,22.698,22.315,22.664,10611,0
2014-11-26,22.646,22.664,22.375,22.62,4865,0
2014-11-28,22.611,22.707,22.567,22.698,4456,0
2014-12-01,22.62,22.62,22.323,22.471,7870,0
2014-12-02,22.611,22.611,22.338,22.516,1663,0
2014-12-03,22.375,22.532,22.278,22.315,8374,0
2014-12-04,22.217,22.217,22.138,22.147,1693,0
2014-12-05,22.245,22.278,22.13,22.217,13366,0
2014-12-08,22.245,22.278,22.245,22.252,2009,0
2014-12-09,22.227,22.315,22.157,22.315,3004,0
2014-12-10,22.315,22.315,22.12,22.12,1483,0
2014-12-11,22.315,22.315,22.297,22.305,1112,0
2014-12-12,22.268,22.288,22.252,22.252,2294,0
2014-12-15,22.315,22.399,22.227,22.26,2536,0
2014-12-16,22.399,22.399,22.268,22.399,2863,0
2014-12-17,22.399,22.445,22.315,22.418,5079,0
2014-12-18,22.399,22.664,22.208,22.637,13359,0
2014-12-19,22.525,22.664,22.462,22.637,5695,0
2014-12-22,22.576,22.656,22.462,22.462,2915,0
2014-12-23,22.525,22.664,22.488,22.656,3653,0
2014-12-26,22.497,22.497,22.455,22.455,1115,0
2014-12-29,22.62,22.628,22.586,22.602,1372,0
2014-12-30,22.664,23.529,22.664,23.101,15172,0
2014-12-31,23.189,23.189,23.092,23.189,2663,0
2015-01-02,22.961,23.529,22.961,23.355,11244,0
2015-01-05,23.346,23.346,22.9,23.189,16545,0
2015-01-06,23.189,23.223,23.18,23.189,3772,0
2015-01-07,23.216,23.233,23.066,23.066,4559,0
2015-01-08,23.241,23.241,23.118,23.118,5636,0
2015-01-09,23.118,23.118,23.041,23.041,18461,0
2015-01-12,23.057,23.066,22.995,23.005,7689,0
2015-01-13,23.013,23.013,22.664,22.856,28492,0
2015-01-14,22.978,22.995,22.9,22.995,1013,0
2015-01-15,22.926,22.926,22.9,22.909,832,0
2015-01-16,23.189,23.189,22.839,22.839,10110,0
2015-01-20,23.022,23.022,22.926,22.926,3264,0
2015-01-21,22.995,23.013,22.971,22.971,4255,0
2015-01-22,23.005,23.013,23.005,23.013,1323,0
2015-01-23,23.013,23.013,22.935,22.971,20572,0
2015-01-26,23.013,23.013,22.995,22.995,2651,0
2015-01-27,23.013,23.013,23.013,23.013,857,0
2015-01-28,23.013,23.013,22.759,23.013,10406,0
2015-01-29,23.189,23.189,23.031,23.057,3109,0
2015-01-30,23.049,23.145,23.049,23.145,1286,0
2015-02-02,23.111,23.189,23.111,23.189,58792,0
2015-02-03,23.189,23.189,22.847,23.171,6861,0
2015-02-04,23.162,23.162,23.075,23.162,4193,0
2015-02-05,23.136,23.145,22.926,22.926,9489,0
2015-02-06,22.681,23.101,22.681,22.873,7073,0
2015-02-09,22.971,22.971,22.935,22.935,1990,0
2015-02-10,22.822,22.971,22.822,22.918,48653,0
2015-02-11,22.926,22.953,22.786,22.909,6538,0
2015-02-12,22.864,23.013,22.864,23.013,36983,0
2015-02-13,23.013,23.013,23.005,23.013,5812,0
2015-02-17,23.013,23.013,23.005,23.013,7571,0
2015-02-18,22.873,22.918,22.795,22.883,8514,0
2015-02-19,22.995,23.013,22.971,23.005,6595,0
2015-02-20,23.013,23.013,22.971,23.013,31218,0
2015-02-23,23.084,23.084,23.031,23.057,8608,0
2015-02-24,23.031,23.126,23.022,23.022,1352,0
2015-02-25,23.059,23.059,23.014,23.043,5148,0
2015-02-26,23.05,23.05,22.972,22.972,5932,0
2015-02-27,23.05,23.404,23.006,23.309,17885,0
2015-03-02,23.175,23.414,23.175,23.324,7554,0
2015-03-03,23.414,23.414,23.228,23.343,4961,0
2015-03-04,22.926,23.395,22.926,23.387,1579,0
2015-03-05,23.414,23.44,23.414,23.44,1353,0
2015-03-06,23.353,23.353,23.104,23.281,101478,0
2015-03-09,23.201,23.272,23.148,23.238,10937,0
2015-03-10,23.166,23.395,23.166,23.395,9360,0
2015-03-11,23.361,23.466,23.353,23.37,4737,0
2015-03-12,23.059,23.495,23.059,23.37,5412,0
2015-03-13,23.333,23.379,23.324,23.324,2481,0
2015-03-16,23.475,23.475,23.343,23.361,1690,0
2015-03-17,23.424,23.424,23.262,23.343,2593,0
2015-03-18,23.299,23.45,23.254,23.299,5074,0
2015-03-19,23.218,23.404,23.129,23.129,5976,0
2015-03-20,23.192,23.192,22.926,22.926,2368,0
2015-03-23,23.228,23.238,22.953,22.953,6313,0
2015-03-24,23.157,23.21,23.157,23.183,2368,0
2015-03-25,23.379,23.379,23.129,23.129,4510,0
2015-03-26,23.353,23.353,23.192,23.192,2255,0
2015-03-27,23.281,23.343,23.183,23.309,8797,0
2015-03-30,23.254,23.333,23.175,23.175,13080,0
2015-03-31,23.192,23.21,23.166,23.192,7780,0
2015-04-01,23.245,23.245,23.104,23.104,1916,0
2015-04-02,23.175,23.192,23.157,23.157,1128,0
2015-04-06,23.254,23.254,23.148,23.148,3384,0
2015-04-07,23.238,23.238,23.238,23.238,453,0
2015-04-08,23.201,23.201,23.201,23.201,109,0
2015-04-09,23.21,23.228,23.183,23.183,1426,0
2015-04-10,23.166,23.245,23.166,23.21,1015,0
2015-04-13,23.183,23.228,23.148,23.192,129102,0
2015-04-14,23.254,23.254,23.175,23.183,2255,0
2015-04-15,23.183,23.192,23.166,23.175,2608,0
2015-04-16,23.175,23.228,23.166,23.175,4285,0
2015-04-17,23.104,23.192,23.104,23.104,9245,0
2015-04-20,23.121,23.148,23.121,23.129,3137,0
2015-04-21,23.192,23.192,23.148,23.192,5731,0
2015-04-22,23.192,23.245,23.104,23.183,4534,0
2015-04-23,23.309,23.466,23.299,23.395,4737,0
2015-04-24,23.228,23.228,23.228,23.228,901,0
2015-04-27,23.238,23.238,23.238,23.238,1353,0
2015-04-28,23.228,23.238,23.192,23.192,3267,0
2015-04-29,23.228,23.238,23.183,23.183,2481,0
2015-04-30,23.281,23.281,23.228,23.228,1466,0
2015-05-01,23.238,23.238,23.157,23.157,2143,0
2015-05-04,23.21,23.21,23.201,23.201,2255,0
2015-05-05,23.192,23.414,23.192,23.192,6766,0
2015-05-06,23.192,23.192,23.059,23.157,4894,0
2015-05-07,23.05,23.139,23.014,23.139,4544,0
2015-05-08,23.033,23.139,23.033,23.104,3384,0
2015-05-11,23.114,23.148,22.953,23.068,4285,0
2015-05-12,23.166,23.175,23.095,23.095,5243,0
2015-05-13,23.192,23.192,23.192,23.192,4961,0
2015-05-14,23.262,23.281,23.192,23.281,3494,0
2015-05-15,23.254,23.281,23.175,23.281,231913,0
2015-05-18,23.379,23.432,23.281,23.281,4080,0
2015-05-19,23.262,23.316,23.238,23.238,4737,0
2015-05-20,23.238,23.245,23.228,23.228,2255,0
2015-05-21,23.228,23.414,23.228,23.262,5412,0
2015-05-22,23.309,23.309,23.139,23.21,2931,0
2015-05-26,23.148,23.272,23.148,23.262,3413,0
2015-05-27,23.634,23.668,23.516,23.543,12349,0
2015-05-28,23.606,23.606,23.418,23.516,6234,0
2015-05-29,23.634,23.634,23.49,23.499,1558,0
2015-06-01,23.418,23.418,23.301,23.418,2114,0
2015-06-02,23.444,23.596,23.355,23.588,7480,0
2015-06-03,23.543,23.732,23.471,23.499,2337,0
2015-06-04,23.462,23.596,23.444,23.596,4340,0
2015-06-05,23.668,23.668,23.616,23.616,1224,0
2015-06-08,23.462,23.668,23.462,23.668,333,0
2015-06-09,23.427,23.579,23.418,23.579,2628,0
2015-06-10,23.562,23.562,23.373,23.408,6293,0
2015-06-11,23.408,23.588,23.408,23.562,1056,0
2015-06-12,23.642,23.642,23.471,23.471,1224,0
2015-06-15,23.688,23.688,23.381,23.436,890,0
2015-06-16,23.471,23.616,23.471,23.471,6120,0
2015-06-17,23.524,23.616,23.094,23.211,15353,0
2015-06-18,23.183,23.364,23.183,23.31,3783,0
2015-06-19,23.399,23.399,23.274,23.283,1113,0
2015-06-22,23.175,23.373,23.175,23.283,2670,0
2015-06-23,23.129,23.219,23.049,23.201,7530,0
2015-06-24,23.201,23.201,23.103,23.113,2114,0
2015-06-25,23.183,23.192,23.113,23.12,1891,0
2015-06-26,23.157,23.211,22.985,23.012,4227,0
2015-06-29,23.004,23.004,22.635,22.878,8899,0
2015-06-30,22.859,22.878,22.859,22.878,5255,0
2015-07-01,22.393,23.183,22.393,23.183,5005,0
2015-07-02,23.031,23.076,23.031,23.076,557,0
2015-07-06,23.12,23.12,23.049,23.057,2226,0
2015-07-07,23.129,23.157,23.076,23.076,3336,0
2015-07-08,23.067,23.444,22.663,23.192,4340,0
2015-07-09,23.085,23.166,23.049,23.094,7899,0
2015-07-10,23.129,23.166,22.941,23.166,2670,0
2015-07-13,23.183,23.183,23.148,23.148,780,0
2015-07-14,23.157,23.157,22.922,23.076,722,0
2015-07-15,23.139,23.148,23.067,23.067,4817,0
2015-07-16,23.103,23.175,23.022,23.057,7786,0
2015-07-17,23.129,23.139,23.031,23.085,7009,0
2015-07-20,23.067,23.094,23.022,23.094,4449,0
2015-07-21,23.049,23.094,22.977,23.049,8788,0
2015-07-22,23.057,23.057,22.878,23.012,13682,0
2015-07-23,22.977,23.049,22.977,23.049,557,0
2015-07-24,22.977,22.985,22.922,22.95,3560,0
2015-07-27,22.95,22.95,22.744,22.887,11348,0
2015-07-28,22.887,23.012,22.887,23.004,11681,0
2015-07-29,23.057,23.057,22.959,23.004,3004,0
2015-07-30,23.139,23.139,22.969,22.969,6120,0
2015-07-31,23.031,23.031,22.878,23.031,64189,0
2015-08-03,23.057,23.057,22.969,23.041,3552,0
2015-08-04,23.004,23.031,22.851,22.851,536632,0
2015-08-05,22.932,22.941,22.725,22.824,7342,0
2015-08-06,22.878,22.95,22.788,22.788,1741,0
2015-08-07,22.824,22.959,22.824,22.932,3783,0
2015-08-10,22.932,22.959,22.869,22.869,17021,0
2015-08-11,22.959,22.969,22.905,22.941,8259,0
2015-08-12,22.95,22.95,22.878,22.914,5339,0
2015-08-13,22.922,22.959,22.905,22.922,5229,0
2015-08-14,22.95,23.004,22.905,22.922,8009,0
2015-08-17,22.922,22.922,22.878,22.922,5339,0
2015-08-18,22.914,22.914,22.878,22.878,2780,0
2015-08-19,22.815,22.859,22.815,22.824,1891,0
2015-08-20,22.869,22.869,22.797,22.797,4340,0
2015-08-21,22.806,22.824,22.752,22.752,1001,0
2015-08-24,22.654,22.654,22.213,22.528,16748,0
2015-08-25,22.572,22.869,22.367,22.663,10011,0
2015-08-26,22.617,23.067,22.491,22.922,12237,0
2015-08-27,23.143,23.143,22.906,23.044,13604,0
2015-08-28,23.034,23.07,23.015,23.061,1645,0
2015-08-31,23.061,23.088,23.007,23.08,22930,0
2015-09-01,23.07,23.07,22.906,23.007,9436,0
2015-09-02,22.924,23.07,22.924,23.025,4937,0
2015-09-03,23.116,23.162,23.116,23.152,4937,0
2015-09-04,22.833,23.051,22.806,22.988,8778,0
2015-09-08,23.007,23.143,22.978,23.061,2194,0
2015-09-09,23.107,23.107,23.051,23.107,9654,0
2015-09-10,23.18,23.261,23.18,23.18,4567,0
2015-09-11,23.015,23.107,22.898,23.107,4278,0
2015-09-14,23.107,23.107,23.044,23.044,5265,0
2015-09-15,22.978,23.152,22.942,23.044,2194,0
2015-09-16,23.044,23.061,23.034,23.061,3293,0
2015-09-17,23.235,23.235,23.025,23.107,1316,0
2015-09-18,23.235,23.261,23.107,23.107,5047,0
2015-09-21,23.252,23.271,23.17,23.271,6801,0
2015-09-22,23.508,23.535,23.189,23.198,14810,0
2015-09-23,23.325,23.325,23.034,23.152,4169,0
2015-09-24,23.152,23.152,23.134,23.152,2141,0
2015-09-25,23.143,23.152,23.143,23.152,5815,0
2015-09-28,23.107,23.107,23.088,23.107,17735,0
2015-09-29,23.107,23.107,23.08,23.107,3073,0
2015-09-30,23.034,23.097,23.025,23.097,1645,0
2015-10-01,23.107,23.107,23.07,23.097,11079,0
2015-10-02,23.044,23.107,23.025,23.025,17006,0
2015-10-05,23.308,23.316,23.08,23.097,12823,0
2015-10-06,23.107,23.243,23.007,23.097,32365,0
2015-10-07,23.152,23.334,23.08,23.28,206690,0
2015-10-08,23.435,23.453,23.28,23.426,4718,0
2015-10-09,23.381,23.525,23.325,23.525,2084,0
2015-10-12,23.453,23.535,23.453,23.525,668,0
2015-10-13,23.49,23.499,23.407,23.407,2634,0
2015-10-14,23.525,23.544,23.407,23.435,3730,0
2015-10-15,23.535,23.553,23.525,23.553,6801,0
2015-10-16,23.563,23.563,23.471,23.553,14701,0
2015-10-19,23.563,23.563,23.508,23.517,3073,0
2015-10-20,23.499,23.544,23.48,23.525,3868,0
2015-10-21,23.48,23.535,23.48,23.535,4937,0
2015-10-22,23.535,23.991,23.535,23.963,12398,0
2015-10-23,23.882,24.082,23.882,24.082,879,0
2015-10-26,24.174,24.2,23.882,23.973,11191,0
2015-10-27,24.282,24.282,23.955,23.955,2415,0
2015-10-28,23.836,24.009,23.817,24.009,4937,0
2015-10-29,24.028,24.028,23.991,23.991,549,0
2015-10-30,23.9,24.046,23.89,24,4169,0
2015-11-02,24,24,23.781,23.991,4082,0
2015-11-03,23.991,24.2,23.991,24.046,72847,0
2015-11-04,23.909,24.247,23.9,24.028,5384,0
2015-11-05,24.183,24.183,24.009,24.009,2523,0
2015-11-06,23.927,24.009,23.699,23.981,14481,0
2015-11-09,23.973,23.981,23.817,23.845,4949,0
2015-11-10,23.991,24.009,23.918,24.009,1974,0
2015-11-11,24.091,24.2,24.009,24.009,2634,0
2015-11-12,24.009,24.054,24.009,24.046,1426,0
2015-11-13,24.136,24.136,24.036,24.036,2415,0
2015-11-16,23.9,24.282,23.9,24.101,7679,0
2015-11-17,24.101,24.101,24.101,24.101,107,0
2015-11-18,23.955,24.064,23.955,24.064,10532,0
2015-11-19,24.164,24.164,23.791,23.981,5047,0
2015-11-20,24,24,23.8,23.936,7900,0
2015-11-23,23.946,23.946,23.882,23.89,1865,0
2015-11-24,23.882,23.936,23.873,23.936,5594,0
2015-11-25,24.141,24.141,23.901,23.901,2814,0
2015-11-27,23.854,23.854,23.854,23.854,974,0
2015-11-30,23.891,24.105,23.891,24.086,2273,0
2015-12-01,24.067,24.067,23.947,24.012,6079,0
2015-12-02,23.975,24.039,23.975,24.039,4889,0
2015-12-03,24.049,24.095,23.845,24.039,8014,0
2015-12-04,24.105,24.326,24.031,24.031,4222,0
2015-12-07,24.039,24.141,24.012,24.095,5196,0
2015-12-08,24.205,24.205,24.067,24.121,2113,0
2015-12-09,24.031,24.031,24.031,24.031,650,0
2015-12-10,24.049,24.095,24.049,24.076,2273,0
2015-12-11,23.993,24.326,23.975,24.224,9741,0
2015-12-14,24.205,24.205,23.615,23.633,7548,0
2015-12-15,23.633,23.642,23.421,23.495,5519,0
2015-12-16,23.697,23.771,23.559,23.706,4331,0
2015-12-17,23.559,24.021,23.559,23.845,5087,0
2015-12-18,24.021,24.021,23.743,24.002,2381,0
2015-12-21,23.891,24.012,23.836,23.938,4979,0
2015-12-22,23.957,24.205,23.883,23.993,8616,0
2015-12-23,24.095,24.095,23.854,23.854,2381,0
2015-12-24,23.947,23.947,23.947,23.947,340,0
2015-12-28,24.144,24.144,24.144,24.144,366,0
2015-12-29,24.057,24.113,24.057,24.076,3183,0
2015-12-30,24.169,24.205,24.095,24.159,3488,0
2015-12-31,24.187,24.21,24.187,24.21,1600,0
2016-01-04,24.335,25.508,24.335,24.852,16874,0
2016-01-05,24.752,25.378,24.686,25.213,12700,0
2016-01-06,24.917,25.166,24.917,25.166,1361,0
2016-01-07,25.222,25.254,24.908,25.175,10891,0
2016-01-08,24.936,25.222,24.936,25.018,5958,0
2016-01-11,25.222,25.222,25.037,25.037,1620,0
2016-01-12,25.083,25.314,25.083,25.13,9239,0
2016-01-13,24.904,25.314,24.889,24.889,4634,0
2016-01-14,24.953,24.953,24.622,24.825,42838,0
2016-01-15,24.796,24.899,24.63,24.677,6309,0
2016-01-19,25.175,25.175,24.556,24.704,6711,0
2016-01-20,24.584,25.027,24.4,24.584,15122,0
2016-01-21,24.714,25.13,24.714,24.815,18043,0
2016-01-22,24.87,25.074,24.76,24.889,6556,0
2016-01-25,24.778,24.879,24.649,24.714,2541,0
2016-01-26,24.87,24.889,24.714,24.723,13656,0
2016-01-27,24.926,24.926,24.778,24.778,853,0
2016-01-28,24.908,24.936,24.732,24.806,3630,0
2016-01-29,24.936,25.111,24.818,24.917,8871,0
2016-02-01,24.908,24.908,24.852,24.852,2039,0
2016-02-02,24.834,25.018,24.825,24.87,7095,0
2016-02-03,25.065,25.065,24.76,24.87,1679,0
2016-02-04,25.018,25.018,24.843,24.899,1930,0
2016-02-05,24.879,24.963,24.834,24.963,1404,0
2016-02-08,24.815,24.832,24.723,24.741,4999,0
2016-02-09,24.769,24.834,24.741,24.741,3519,0
2016-02-10,24.917,24.917,24.769,24.843,1584,0
2016-02-11,24.788,24.788,24.086,24.159,7981,0
2016-02-12,24.464,24.482,24.243,24.437,3521,0
2016-02-16,24.446,24.843,24.317,24.548,22772,0
2016-02-17,24.843,24.889,24.548,24.548,1802,0
2016-02-18,24.658,24.899,24.658,24.889,3929,0
2016-02-19,24.769,24.982,24.769,24.936,7959,0
2016-02-22,25.101,25.101,24.732,24.953,2954,0
2016-02-23,25.13,25.166,24.862,25.148,5330,0
2016-02-24,24.658,24.944,24.491,24.87,5820,0
2016-02-25,25.051,25.125,24.872,24.984,7316,0
2016-02-26,25.125,25.125,25.021,25.025,2368,0
2016-02-29,25.112,25.237,25.106,25.237,2753,0
2016-03-01,25.237,25.387,25.171,25.302,6970,0
2016-03-02,25.256,25.285,25.256,25.285,421,0
2016-03-03,25.162,25.275,25.162,25.275,3898,0
2016-03-04,25.162,25.584,25.162,25.227,3147,0
2016-03-07,25.266,25.527,25.227,25.256,3951,0
2016-03-08,25.266,25.483,25.266,25.368,6086,0
2016-03-09,25.368,25.462,25.368,25.415,5703,0
2016-03-10,25.415,25.602,25.415,25.445,4355,0
2016-03-11,25.462,25.504,25.36,25.368,1998,0
2016-03-14,25.368,25.995,25.368,25.509,7338,0
2016-03-15,25.368,25.547,25.35,25.368,5759,0
2016-03-16,25.368,25.368,25.368,25.368,526,0
2016-03-17,25.406,25.406,25.285,25.302,2251,0
2016-03-18,25.116,25.593,25.116,25.396,9625,0
2016-03-21,25.302,25.396,25.237,25.377,2509,0
2016-03-22,25.368,25.443,25.368,25.443,1266,0
2016-03-23,25.021,25.39,25.021,25.312,4720,0
2016-03-24,25.331,25.368,25.32,25.331,6348,0
2016-03-28,25.331,25.443,25.307,25.321,3436,0
2016-03-29,25.321,25.34,25.237,25.285,2054,0
2016-03-30,25.286,25.286,25.266,25.266,424,0
2016-03-31,25.275,25.443,25.059,25.059,3834,0
2016-04-01,25.162,25.188,25.096,25.096,9840,0
2016-04-04,25.125,25.153,25.125,25.134,2061,0
2016-04-05,25.134,25.134,25.013,25.031,4146,0
2016-04-06,25.021,25.153,25.021,25.112,5431,0
2016-04-07,25.087,25.2,25.013,25.031,4149,0
2016-04-08,25.041,25.087,25.041,25.087,2457,0
2016-04-11,25.125,25.181,25.087,25.125,2180,0
2016-04-12,25.096,25.196,25.096,25.153,2322,0
2016-04-13,25.125,25.227,25.125,25.171,1688,0
2016-04-14,25.162,25.443,25.162,25.307,30523,0
2016-04-15,25.387,25.387,25.181,25.21,3677,0
2016-04-18,25.227,25.406,25.227,25.273,3138,0
2016-04-19,25.227,25.415,25.2,25.227,5255,0
2016-04-20,25.452,25.649,25.2,25.246,9896,0
2016-04-21,25.2,25.344,25.2,25.21,2175,0
2016-04-22,25.244,25.275,25.227,25.227,1608,0
2016-04-25,25.368,25.368,25.096,25.096,5746,0
2016-04-26,25.153,25.387,25.153,25.387,3051,0
2016-04-27,25.302,25.34,25.219,25.27,4078,0
2016-04-28,25.275,25.275,25.2,25.2,5813,0
2016-04-29,25.329,25.349,25.227,25.237,7365,0
2016-05-02,25.227,25.275,25.171,25.275,5787,0
2016-05-03,25.238,25.239,25.227,25.237,8104,0
2016-05-04,25.275,25.275,25.219,25.227,4011,0
2016-05-05,25.35,25.35,25.2,25.219,9058,0
2016-05-06,25.227,25.443,25.171,25.368,5017,0
2016-05-09,25.237,25.237,25.162,25.21,6971,0
2016-05-10,25.21,25.462,25.21,25.227,4972,0
2016-05-11,25.237,25.237,25.228,25.232,2941,0
2016-05-12,25.227,25.227,24.722,25.041,3186,0
2016-05-13,25.181,25.406,25.053,25.134,26538,0
2016-05-16,25.227,25.368,25.227,25.275,8159,0
2016-05-17,25.162,25.462,24.938,25.227,7504,0
2016-05-18,25.171,25.462,25.059,25.2,5348,0
2016-05-19,25.106,25.401,25.106,25.153,6380,0
2016-05-20,25.297,25.34,25.102,25.331,2300,0
2016-05-23,25.275,25.434,25.191,25.21,7383,0
2016-05-24,25.226,25.237,24.816,25.227,5221,0
2016-05-25,25.332,25.361,25.2,25.2,5250,0
2016-05-26,25.296,25.619,25.296,25.486,2633,0
2016-05-27,25.305,25.675,25.305,25.505,2770,0
2016-05-31,25.572,25.577,25.457,25.533,6208,0
2016-06-01,25.526,25.542,25.504,25.542,3018,0
2016-06-02,25.533,25.666,25.523,25.647,6460,0
2016-06-03,25.533,26.083,25.516,26.083,6573,0
2016-06-06,25.961,26.397,25.951,26.282,3337,0
2016-06-07,26.292,26.339,26.216,26.321,4267,0
2016-06-08,26.302,26.434,26.255,26.378,6591,0
2016-06-09,26.292,26.292,25.893,25.913,6930,0
2016-06-10,25.817,25.817,25.248,25.278,5248,0
2016-06-13,25.467,25.497,25.078,25.172,6827,0
2016-06-14,25.258,25.315,25.223,25.278,5177,0
2016-06-15,25.202,25.269,25.06,25.269,4189,0
2016-06-16,25.363,25.599,25.344,25.599,5560,0
2016-06-17,25.476,26.074,25.476,26.027,19043,0
2016-06-20,26.093,26.235,26.02,26.113,7324,0
2016-06-21,26.037,26.045,25.773,25.903,5812,0
2016-06-22,25.913,26.007,25.817,25.817,4809,0
2016-06-23,26.027,26.027,25.619,25.619,4590,0
2016-06-24,25.447,25.988,25.447,25.562,5147,0
2016-06-27,25.784,25.906,25.562,25.638,21649,0
2016-06-28,25.704,25.704,25.447,25.562,8179,0
2016-06-29,25.619,25.892,25.496,25.543,11140,0
2016-06-30,25.581,25.713,25.457,25.467,13758,0
2016-07-01,25.476,25.751,25.476,25.638,5087,0
2016-07-05,25.771,25.827,25.514,25.514,5914,0
2016-07-06,25.514,25.771,25.514,25.704,9134,0
2016-07-07,25.643,25.924,25.553,25.924,3740,0
2016-07-08,25.961,26.056,25.855,25.979,6520,0
2016-07-11,26.083,26.083,25.903,25.903,5144,0
2016-07-12,25.988,26.106,25.572,25.642,8350,0
2016-07-13,25.675,25.685,25.628,25.651,4026,0
2016-07-14,26.017,26.017,25.533,25.533,7790,0
2016-07-15,25.496,25.756,25.476,25.756,6540,0
2016-07-18,26.037,26.037,25.761,25.761,2847,0
2016-07-19,25.799,25.838,25.761,25.836,3214,0
2016-07-20,26.022,26.216,25.761,25.761,2505,0
2016-07-21,25.809,26.169,25.799,26.121,3460,0
2016-07-22,25.903,25.903,25.875,25.875,3691,0
2016-07-25,25.885,26.226,25.855,25.855,7869,0
2016-07-26,25.875,25.875,25.642,25.685,3976,0
2016-07-27,25.865,25.875,25.855,25.855,2125,0
2016-07-28,25.893,25.931,25.789,25.931,5994,0
2016-07-29,25.875,26.093,25.761,25.965,6245,0
2016-08-01,25.875,25.908,25.809,25.908,3656,0
2016-08-02,25.837,25.885,25.809,25.885,2070,0
2016-08-03,25.931,25.941,25.817,25.885,10271,0
2016-08-04,25.827,25.884,25.799,25.884,3054,0
2016-08-05,25.881,25.893,25.836,25.885,3679,0
2016-08-08,25.875,25.875,25.799,25.799,6251,0
2016-08-09,25.809,25.892,25.704,25.803,4983,0
2016-08-10,25.866,25.866,25.866,25.866,430,0
2016-08-11,25.799,25.903,25.799,25.903,3417,0
2016-08-12,25.885,26.037,25.811,26.037,4744,0
2016-08-15,26.083,26.121,26.032,26.113,1561,0
2016-08-16,26.011,26.011,25.789,25.789,721,0
2016-08-17,25.893,26.13,25.893,26.121,4176,0
2016-08-18,26.15,26.596,26.15,26.539,6381,0
2016-08-19,26.581,26.581,26.378,26.463,2720,0
2016-08-22,26.53,26.748,26.353,26.548,6914,0
2016-08-23,26.606,26.728,26.51,26.728,1740,0
2016-08-24,26.463,26.719,26.463,26.7,917,0
2016-08-25,26.307,26.54,26.307,26.54,887,0
2016-08-26,26.697,26.697,26.612,26.612,1166,0
2016-08-29,26.693,26.693,26.202,26.664,3258,0
2016-08-30,26.599,26.683,26.337,26.414,5278,0
2016-08-31,26.414,26.463,26.044,26.463,11031,0
2016-09-01,26.472,26.667,26.472,26.605,1158,0
2016-09-02,26.76,26.76,26.76,26.76,890,0
2016-09-06,26.817,26.817,26.423,26.77,3693,0
2016-09-07,26.597,26.723,26.27,26.27,4868,0
2016-09-08,26.683,26.827,26.394,26.78,3051,0
2016-09-09,26.51,26.865,26.279,26.422,3277,0
2016-09-12,26.5,26.836,26.333,26.827,7304,0
2016-09-13,26.75,26.75,26.337,26.414,7389,0
2016-09-14,26.446,26.712,26.446,26.664,1111,0
2016-09-15,26.639,26.808,26.639,26.808,4753,0
2016-09-16,26.722,26.837,26.472,26.837,4857,0
2016-09-19,26.693,26.722,26.555,26.693,2123,0
2016-09-20,26.808,26.847,26.617,26.847,2758,0
2016-09-21,26.817,27.029,26.607,26.885,23196,0
2016-09-22,26.789,26.914,26.789,26.817,5061,0
2016-09-23,26.894,26.971,26.693,26.768,3297,0
2016-09-26,26.654,26.876,26.616,26.857,8178,0
2016-09-27,26.765,26.837,26.635,26.837,4484,0
2016-09-28,26.837,26.847,26.56,26.847,4740,0
2016-09-29,26.802,26.866,26.716,26.827,2707,0
2016-09-30,26.847,26.847,26.833,26.847,1188,0
2016-10-03,26.683,26.847,26.619,26.654,840,0
2016-10-04,26.645,26.645,26.645,26.645,307,0
2016-10-05,26.632,26.633,26.632,26.633,2781,0
2016-10-06,26.577,26.577,26.463,26.463,1315,0
2016-10-07,26.611,26.611,26.611,26.611,160,0
2016-10-10,26.414,26.544,26.414,26.544,1663,0
2016-10-11,26.472,26.586,25.771,25.78,13609,0
2016-10-12,25.877,26.212,25.877,26.185,1790,0
2016-10-13,26.145,26.145,26.145,26.145,328,0
2016-10-14,26.135,26.135,25.982,26,3331,0
2016-10-17,26.078,26.232,26.078,26.232,647,0
2016-10-18,26.155,26.559,26.155,26.559,2799,0
2016-10-19,26.125,26.125,26.125,26.125,493,0
2016-10-20,26.222,26.431,26.222,26.312,1741,0
2016-10-21,26.135,26.322,26.135,26.322,4820,0
2016-10-24,26.222,26.396,26.117,26.155,1819,0
2016-10-25,26.423,26.51,26.385,26.51,5128,0
2016-10-26,26.232,26.461,26.232,26.461,903,0
2016-10-27,26.27,26.319,26.157,26.157,1644,0
2016-10-28,26.279,26.279,26.157,26.157,1693,0
2016-10-31,26.433,26.433,26.135,26.299,6401,0
2016-11-01,26.396,26.664,26.279,26.396,4061,0
2016-11-02,26.346,26.346,26.178,26.202,535,0
2016-11-03,26.049,26.364,26.031,26.031,3494,0
2016-11-04,26.27,26.309,26.031,26.031,1309,0
2016-11-07,26.209,26.209,26.209,26.209,311,0
2016-11-08,26.108,26.49,26.04,26.49,1387,0
2016-11-09,26.252,26.355,26.05,26.058,5518,0
2016-11-10,26.212,26.212,24.657,25.214,28351,0
2016-11-11,25.098,25.098,24.339,24.711,8020,0
2016-11-14,24.704,24.704,23.398,23.984,10819,0
2016-11-15,24.013,25.607,24.013,24.945,4761,0
2016-11-16,25.272,25.406,24.574,24.574,4600,0
2016-11-17,25.177,25.214,24.666,24.714,5028,0
2016-11-18,25.031,25.031,24.625,24.739,3012,0
2016-11-21,24.685,24.801,24.175,24.263,15556,0
2016-11-22,24.474,24.493,24.457,24.457,1151,0
2016-11-23,24.493,24.493,24.283,24.283,3140,0
2016-11-25,24.537,24.537,24.33,24.33,1489,0
2016-11-28,24.741,24.881,24.302,24.838,10194,0
2016-11-29,24.507,24.84,24.302,24.474,7464,0
2016-11-30,24.409,24.541,24.361,24.541,15843,0
2016-12-01,24.487,24.526,24.263,24.351,11010,0
2016-12-02,24.244,24.371,23.494,23.669,7801,0
2016-12-05,23.679,24.419,23.679,23.961,3419,0
2016-12-06,24,24.497,24,24.371,4274,0
2016-12-07,24.419,24.536,24.351,24.351,8392,0
2016-12-08,24.352,24.429,24.352,24.361,1022,0
2016-12-09,24.546,25.013,24.361,24.39,9954,0
2016-12-12,24.361,24.361,24.098,24.176,6888,0
2016-12-13,24.351,24.449,24.018,24.449,2743,0
2016-12-14,24.283,24.468,24.283,24.458,8916,0
2016-12-15,24.4,24.653,24.039,24.331,16031,0
2016-12-16,24.39,24.848,24.39,24.789,20034,0
2016-12-19,24.829,24.838,24.546,24.702,1834,0
2016-12-20,24.741,24.741,24.517,24.721,8290,0
2016-12-21,24.731,24.884,24.682,24.682,2040,0
2016-12-22,24.604,24.984,24.604,24.779,2507,0
2016-12-23,25.023,25.023,24.01,24.185,20088,0
2016-12-27,24.312,24.317,24.01,24.078,20908,0
2016-12-28,24.176,24.604,24.176,24.565,10711,0
2016-12-29,24.322,24.575,24.322,24.575,8340,0
2016-12-30,24.478,24.497,24.458,24.497,9716,0
2017-01-03,24.453,24.614,24.444,24.614,4058,0
2017-01-04,24.682,24.93,24.634,24.916,4951,0
2017-01-05,24.925,25.861,24.848,25.753,27399,0
2017-01-06,25.607,25.753,25.373,25.715,6420,0
2017-01-09,25.743,26.045,25.743,25.949,2168,0
2017-01-10,25.735,26.037,25.647,25.919,1157,0
2017-01-11,25.743,26.075,25.743,26.016,2059,0
2017-01-13,25.759,25.967,25.759,25.836,738,0
2017-01-17,25.803,26.037,25.783,25.918,2509,0
2017-01-18,26.017,26.037,25.903,26.037,937,0
2017-01-19,25.974,25.974,25.559,25.627,5477,0
2017-01-20,25.539,25.813,25.277,25.813,5994,0
2017-01-23,25.559,26.163,25.519,25.871,4529,0
2017-01-24,25.984,26.105,25.833,26.037,9151,0
2017-01-25,25.881,25.881,25.643,25.666,5620,0
2017-01-26,25.735,25.939,25.549,25.803,4170,0
2017-01-27,25.836,25.836,25.773,25.831,2228,0
2017-01-30,25.743,26.065,25.743,25.987,4366,0
2017-01-31,26.065,26.065,25.666,25.891,4959,0
2017-02-01,25.919,26.065,25.766,25.949,5144,0
2017-02-02,25.763,26.026,25.763,25.793,3803,0
2017-02-03,25.871,25.973,25.871,25.891,9776,0
2017-02-06,25.959,26.017,25.899,25.949,6625,0
2017-02-07,25.919,25.919,25.919,25.919,216,0
2017-02-08,25.987,26.503,25.909,26.221,23497,0
2017-02-09,26.201,26.435,26.201,26.435,649,0
2017-02-10,26.266,26.387,26.165,26.387,2084,0
2017-02-13,26.416,26.659,26.289,26.64,4786,0
2017-02-14,26.65,26.65,26.507,26.611,3429,0
2017-02-15,26.611,26.631,26.518,26.591,4091,0
2017-02-16,26.64,26.64,26.367,26.377,983,0
2017-02-17,26.367,26.472,26.367,26.472,3041,0
2017-02-21,26.533,26.533,26.347,26.411,3004,0
2017-02-23,26.517,26.654,26.517,26.654,6561,0
2017-02-24,26.73,26.73,26.464,26.513,19823,0
2017-02-27,26.395,26.493,26.395,26.424,6346,0
2017-02-28,26.582,26.582,26.444,26.444,2958,0
2017-03-01,26.562,26.562,26.168,26.389,887,0
2017-03-02,26.513,26.513,26.316,26.316,825,0
2017-03-03,26.354,26.354,26.247,26.296,1352,0
2017-03-06,26.331,26.474,26.259,26.336,4949,0
2017-03-07,26.217,26.336,26.158,26.197,7940,0
2017-03-08,26.099,26.099,26.049,26.049,3222,0
2017-03-09,26.054,26.178,25.961,25.961,1118,0
2017-03-10,26.03,26.069,25.635,26.03,2219,0
2017-03-13,25.97,25.97,25.97,25.97,354,0
2017-03-15,25.876,26.21,25.862,26.094,38794,0
2017-03-16,26.04,26.04,26.04,26.04,450,0
2017-03-17,26.099,26.099,25.783,25.941,1663,0
2017-03-20,25.822,26,25.822,26,2119,0
2017-03-21,25.852,25.852,25.655,25.655,1148,0
2017-03-22,25.645,25.97,25.645,25.951,3516,0
2017-03-23,25.926,25.926,25.901,25.901,603,0
2017-03-24,25.783,26.001,25.783,25.946,2751,0
2017-03-27,25.935,25.935,25.926,25.926,745,0
2017-03-28,25.961,25.961,25.847,25.847,4681,0
2017-03-29,25.526,25.803,25.526,25.803,413,0
2017-03-30,25.689,25.689,25.645,25.645,324,0
2017-03-31,25.655,26.03,25.655,26.03,811,0
2017-04-03,26.058,26.395,26.058,26.288,20116,0
2017-04-04,26.286,26.375,26.249,26.375,13723,0
2017-04-05,26.345,26.345,26.273,26.336,2210,0
2017-04-06,26.171,26.395,26.171,26.395,9417,0
2017-04-07,26.498,26.671,26.498,26.602,2029,0
2017-04-10,26.868,26.868,26.405,26.829,2562,0
2017-04-11,26.555,26.658,26.444,26.444,6115,0
2017-04-12,26.444,26.543,26.414,26.424,7744,0
2017-04-13,26.425,26.425,26.197,26.395,3079,0
2017-04-17,26.464,26.464,26.247,26.424,4784,0
2017-04-18,26.316,26.345,26.02,26.168,2142,0
2017-04-19,26.204,26.296,26.178,26.178,1183,0
2017-04-20,26.148,26.148,26.118,26.148,9546,0
2017-04-21,26.114,26.148,26.104,26.148,1089,0
2017-04-24,26.385,26.385,26.133,26.148,2613,0
2017-04-25,26.138,26.148,26.138,26.138,7047,0
2017-04-26,26.026,26.078,26.026,26.078,668,0
2017-04-27,25.974,26.395,25.941,26.188,4654,0
2017-04-28,26.316,26.316,26.074,26.148,3867,0
2017-05-01,26.032,26.237,26.032,26.158,9370,0
2017-05-02,26.412,26.414,26.221,26.221,3487,0
2017-05-03,26.148,26.148,26.114,26.148,3843,0
2017-05-04,26.109,26.418,26.109,26.109,1506,0
2017-05-08,26.148,26.148,26.025,26.025,3771,0
2017-05-09,26.168,26.27,26.168,26.251,1400,0
2017-05-10,26.425,26.425,26.306,26.345,2292,0
2017-05-11,26.153,26.153,26.148,26.148,1270,0
2017-05-12,26.065,26.138,26.065,26.138,2322,0
2017-05-15,26.414,26.414,26.083,26.138,5587,0
2017-05-16,26.364,26.632,26.138,26.488,3658,0
2017-05-17,26.375,26.375,26.109,26.148,7455,0
2017-05-18,26.138,26.336,26.109,26.336,1531,0
2017-05-19,26.281,26.306,26.164,26.164,1025,0
2017-05-22,26.128,26.158,26.128,26.157,4996,0
2017-05-23,26.158,26.345,26.158,26.345,861,0
2017-05-24,26.207,26.207,26.099,26.099,1922,0
2017-05-25,25.976,26.118,25.901,26.118,3220,0
2017-05-26,26.24,26.24,26.2014,26.2014,624,0
2017-05-30,26.19,26.21,26,26.19,3993,0
2017-05-31,26.29,26.29,26.0739,26.12,1080,0
2017-06-01,26.13,26.2629,26.13,26.2449,2696,0
2017-06-02,26.185,26.23,26.185,26.23,236,0
2017-06-05,26.21,26.38,26.21,26.32,1537,0
2017-06-06,26.19,26.33,26.06,26.3,4470,0
2017-06-07,26.16,26.25,26.16,26.16,4638,0
2017-06-08,26.13,26.2722,26.13,26.2722,165836,0
2017-06-09,26.28,26.28,26.28,26.28,316,0
2017-06-12,26.25,26.4,26.25,26.32,870,0
2017-06-13,26.0801,26.49,26.0801,26.47,7050,0
2017-06-14,26.38,26.38,26.32,26.32,526,0
2017-06-15,26.435,26.435,26.32,26.32,491,0
2017-06-16,26.43,26.43,26.2901,26.4168,1676,0
2017-06-19,26.45,26.49,26.45,26.47,1586,0
2017-06-20,26.47,26.53,26.47,26.53,1008,0
2017-06-21,26.62,26.8299,26.62,26.75,8839,0
2017-06-22,26.73,27.05,26.52,26.52,8043,0
2017-06-23,26.79,26.79,26.6601,26.6668,5637,0
2017-06-26,26.79,26.79,26.7876,26.7876,1081,0
2017-06-27,26.71,26.83,26.71,26.7799,6459,0
2017-06-28,26.82,27.09,26.8,27.08,2875,0
2017-06-29,26.84,26.98,26.84,26.97,529,0
2017-06-30,26.73,26.73,26.73,26.73,534,0
2017-07-03,26.94,26.98,26.68,26.89,1497,0
2017-07-05,26.93,26.93,26.82,26.82,1064,0
2017-07-06,26.77,26.93,26.54,26.62,3285,0
2017-07-07,26.53,27.6315,26.52,27.39,13459,0
2017-07-10,27.225,27.669,27.158,27.19,3395,0
2017-07-11,27.19,27.41,27.19,27.2,3882,0
2017-07-12,27.21,27.45,27,27.32,6754,0
2017-07-13,27.35,27.37,26.55,27.025,2413,0
2017-07-14,27.19,27.19,27.19,27.19,385,0
2017-07-17,27.19,27.5746,27.19,27.19,1884,0
2017-07-18,27.32,27.32,27.1423,27.21,3711,0
2017-07-19,27.28,27.42,27.16,27.19,4647,0
2017-07-20,27.2518,27.4252,27.19,27.39,2205,0
2017-07-21,27.24,27.51,27.16,27.16,5993,0
2017-07-24,27.38,27.45,27.1163,27.45,4088,0
2017-07-25,27.24,27.24,27.08,27.0838,1501,0
2017-07-26,27.265,27.265,27.09,27.15,2474,0
2017-07-27,27.2,27.2,27.19,27.19,1941,0
2017-07-28,27.09,27.42,27.09,27.2,760,0
2017-07-31,27.09,27.09,27.09,27.09,778,0
2017-08-01,27.1,27.28,27.1,27.2325,2385,0
2017-08-02,27.178,27.205,27.178,27.205,1937,0
2017-08-03,27.14,27.22,27.1,27.15,3705,0
2017-08-04,27.09,27.09,26.6,26.69,7853,0
2017-08-07,26.71,26.8549,26.71,26.75,2626,0
2017-08-08,27.02,27.39,27.02,27.37,14609,0
2017-08-09,27.07,27.33,27.07,27.33,2123,0
2017-08-10,27.23,27.23,27.03,27.03,2478,0
2017-08-11,27.3,27.3,27.23,27.24,763,0
2017-08-14,27.24,27.24,27.0188,27.0188,2073,0
2017-08-15,27.1296,27.1296,27.1296,27.1296,855,0
2017-08-16,27.07,27.36,27.07,27.36,664,0
2017-08-17,27.1,27.12,26.99,26.99,4112,0
2017-08-18,27.03,27.1052,26.8482,27.1052,1526,0
2017-08-22,26.9,27.2399,26.9,27.2399,3252,0
2017-08-23,26.9,27.09,26.9,27.09,765,0
2017-08-24,27.09,27.09,27.07,27.07,825,0
2017-08-25,27.24,27.24,27.07,27.09,1522,0
2017-08-28,27.24,27.24,26.965,26.965,729,0
2017-08-29,26,26.56,26,26.29,4221,0
2017-08-30,26.335,26.34,26.08,26.16,19290,0
2017-08-31,26.29,26.32,26.11,26.19,41436,0
2017-09-01,26.2,26.2,26.15,26.1643,1940,0
2017-09-05,26.16,26.16,25.81,25.96,11122,0
2017-09-06,26.02,26.081,25.93,26.0706,4198,0
2017-09-07,25.98,26.035,25.94,26.035,4223,0
2017-09-08,25.94,25.9729,25.77,25.78,6850,0
2017-09-11,25.87,26.07,25.82,25.99,5883,0
2017-09-12,25.97,26.02,25.84,26,4960,0
2017-09-13,25.938,25.938,25.938,25.938,3466,0
2017-09-14,25.94,25.94,25.85,25.85,5986,0
2017-09-15,25.87,25.98,25.82,25.93,11049,0
2017-09-18,26.03,26.1,25.86,26.08,21818,0
2017-09-19,26.08,26.08,25.96,26.07,4034,0
2017-09-20,26.001,26.044,25.95,25.9927,2080,0
2017-09-21,25.9302,25.9302,25.9,25.93,3591,0
2017-09-22,25.92,26.0255,25.91,25.96,1206,0
2017-09-25,26.04,26.06,25.92,26,3349,0
2017-09-26,25.97,26.1,25.97,26.1,8575,0
2017-09-27,26.113,26.113,26.113,26.113,907,0
2017-09-28,26,26.08,25.935,26.08,9969,0
2017-10-02,26.17,26.17,26.06,26.08,2547,0
2017-10-03,26.14,26.14,26.05,26.1112,2960,0
2017-10-04,26.183,26.183,26.115,26.15,1297,0
2017-10-05,26.1799,26.18,26.08,26.18,667,0
2017-10-06,26.09,26.12,25.72,25.95,11273,0
2017-10-09,25.95,25.95,25.95,25.95,1877,0
2017-10-10,25.94,26.06,25.83,25.99,3184,0
2017-10-11,25.99,26.032,25.9143,26.015,6275,0
2017-10-12,26.08,26.12,26,26.12,4168,0
2017-10-13,26.15,26.15,26.0588,26.13,2950,0
2017-10-16,25.952,26.045,25.952,26.045,1096,0
2017-10-17,25.95,26.12,25.95,26.1,4237,0
2017-10-18,26.05,26.05,26.05,26.05,540,0
2017-10-19,26,26.06,26,26.06,880,0
2017-10-20,26.07,26.11,25.91,25.9792,2529,0
2017-10-24,26.15,26.15,26.04,26.04,1999,0
2017-10-25,26.05,26.0719,25.93,25.93,2594,0
2017-10-26,25.97,26.03,25.9636,25.9636,685,0
2017-10-27,25.95,26.09,25.94,26.01,4381,0
2017-10-30,25.96,26.0872,25.96,26.0107,3484,0
2017-11-01,26.14,26.14,26,26,1708,0
2017-11-02,25.98,26.064,25.98,26.064,2033,0
2017-11-03,26.025,26.0615,26,26,662,0
2017-11-06,26.03,26.16,26.03,26.16,3739,0
2017-11-07,26.1,26.14,26.1,26.14,981,0
2017-11-08,26.17,26.17,26.1192,26.17,2491,0
2017-11-09,26.18,26.18,26.1,26.16,4179,0
2017-11-10,26.09,26.21,26.09,26.21,4216,0
