Date,Open,High,Low,Close,Volume,OpenInt
2013-10-30,23.11,23.258,23.046,23.12,286772,0
2013-10-31,23.148,23.185,23.055,23.12,347429,0
2013-11-01,23.12,23.194,23.092,23.12,361004,0
2013-11-04,23.13,23.166,23.12,23.166,209554,0
2013-11-05,23.166,23.166,23.083,23.12,255127,0
2013-11-06,23.12,23.148,23.083,23.11,187954,0
2013-11-07,23.148,23.203,23.13,23.194,92008,0
2013-11-08,23.12,23.166,23.027,23.027,638558,0
2013-11-11,23.083,23.12,23.065,23.11,97362,0
2013-11-12,23.11,23.11,22.991,23.046,236153,0
2013-11-13,23.083,23.083,22.981,23.065,150949,0
2013-11-14,23.101,23.13,23.092,23.13,106294,0
2013-11-15,23.12,23.203,23.092,23.194,108045,0
2013-11-18,23.212,23.23,23.13,23.212,132868,0
2013-11-19,23.222,23.258,23.194,23.23,80643,0
2013-11-20,23.212,23.24,23.046,23.046,391513,0
2013-11-21,22.981,23.249,22.981,23.24,281492,0
2013-11-22,23.24,23.397,23.166,23.333,101281,0
2013-11-25,23.351,23.434,23.23,23.369,93962,0
2013-11-26,23.342,23.351,23.277,23.305,105967,0
2013-11-27,23.342,23.369,23.268,23.314,54505,0
2013-11-29,23.314,23.351,23.277,23.351,7120,0
2013-12-02,23.342,23.388,23.258,23.333,71620,0
2013-12-03,23.333,23.351,23.258,23.342,145702,0
2013-12-04,23.342,23.342,23.258,23.314,70792,0
2013-12-05,23.314,23.379,23.157,23.203,108115,0
2013-12-06,23.295,23.351,23.258,23.268,44373,0
2013-12-09,23.323,23.369,23.268,23.369,79006,0
2013-12-10,23.305,23.369,23.295,23.342,50016,0
2013-12-11,23.36,23.36,23.268,23.333,48239,0
2013-12-12,23.333,23.342,23.258,23.258,31979,0
2013-12-13,23.295,23.314,23.222,23.277,32710,0
2013-12-16,23.277,23.286,23.212,23.249,34306,0
2013-12-17,23.522,23.531,23.353,23.475,66210,0
2013-12-18,23.475,23.56,23.4,23.541,69125,0
2013-12-19,23.56,23.587,23.419,23.541,30730,0
2013-12-20,23.662,23.662,23.484,23.541,51036,0
2013-12-23,23.625,23.671,23.55,23.643,25573,0
2013-12-24,23.56,23.643,23.55,23.635,11718,0
2013-12-26,23.635,23.635,23.494,23.587,14398,0
2013-12-27,23.606,23.606,23.522,23.597,18075,0
2013-12-30,23.606,23.822,23.597,23.822,89766,0
2013-12-31,23.991,24.149,23.821,24.037,45716,0
2014-01-02,24.009,24.093,23.895,24.056,55230,0
2014-01-03,24.121,24.121,23.991,24.037,45196,0
2014-01-06,24.047,24.093,23.869,24.009,146781,0
2014-01-07,24.13,24.243,23.971,24.243,99372,0
2014-01-08,24.243,24.336,24.121,24.336,62616,0
2014-01-09,24.336,24.411,24.261,24.336,48509,0
2014-01-10,24.336,24.421,24.318,24.402,93307,0
2014-01-13,24.43,24.43,24.205,24.271,73800,0
2014-01-14,24.271,24.28,24.056,24.159,54901,0
2014-01-15,24.177,24.187,24.037,24.056,32994,0
2014-01-16,24.139,24.177,24.037,24.047,49609,0
2014-01-17,24.065,24.308,24.027,24.299,760973,0
2014-01-21,24.224,24.299,24.093,24.13,75045,0
2014-01-22,24.29,24.29,24.121,24.29,48008,0
2014-01-23,24.384,24.384,24.093,24.205,48968,0
2014-01-24,24.056,24.187,24.017,24.103,16942,0
2014-01-27,24.29,24.29,23.888,24.009,7542,0
2014-01-28,23.869,24,23.839,23.915,53330,0
2014-01-29,23.952,23.952,23.793,23.859,16386,0
2014-01-30,23.869,23.935,23.775,23.935,39739,0
2014-01-31,23.83,23.952,23.813,23.887,19884,0
2014-02-03,23.915,23.915,23.691,23.7,26007,0
2014-02-04,23.775,23.803,23.737,23.757,10640,0
2014-02-05,23.766,23.803,23.635,23.709,72500,0
2014-02-06,23.775,23.783,23.691,23.727,36354,0
2014-02-07,23.747,23.775,23.7,23.775,28275,0
2014-02-10,23.803,23.878,23.737,23.849,45888,0
2014-02-11,23.831,23.925,23.822,23.915,16435,0
2014-02-12,23.935,24.009,23.915,23.981,16756,0
2014-02-13,24.009,24.13,23.935,23.961,29834,0
2014-02-14,24.009,24.056,23.971,24.009,12202,0
2014-02-18,24.027,24.168,24.027,24.065,16863,0
2014-02-19,24.139,24.187,24.056,24.056,149301,0
2014-02-20,24.103,24.103,23.952,23.961,22793,0
2014-02-21,23.981,24.215,23.961,24.215,25739,0
2014-02-24,24.083,24.168,23.915,24.056,51825,0
2014-02-25,24.093,24.28,24.065,24.149,30398,0
2014-02-26,24.271,24.271,24.074,24.074,9733,0
2014-02-27,24.13,24.139,24.017,24.13,36653,0
2014-02-28,24.139,24.196,24.037,24.187,82830,0
2014-03-03,24.196,24.215,24,24.187,10625,0
2014-03-04,24.215,24.261,24.187,24.196,32753,0
2014-03-05,24.252,24.252,24.037,24.103,49291,0
2014-03-06,24.112,24.121,23.961,23.961,44444,0
2014-03-07,24.047,24.056,23.935,24,19152,0
2014-03-10,24.009,24.009,23.925,23.971,7729,0
2014-03-11,24,24.009,23.952,23.981,54128,0
2014-03-12,24,24.017,23.971,23.991,21454,0
2014-03-13,24.017,24.056,23.944,24.056,51779,0
2014-03-14,24.148,24.358,24.12,24.301,22330,0
2014-03-17,24.31,24.605,24.31,24.453,50773,0
2014-03-18,24.51,24.843,24.434,24.729,53723,0
2014-03-19,24.749,24.749,24.548,24.568,19076,0
2014-03-20,24.625,24.71,24.568,24.634,35171,0
2014-03-21,24.843,24.948,24.539,24.948,29879,0
2014-03-24,25.195,25.195,24.605,24.634,56945,0
2014-03-25,24.672,24.701,24.52,24.52,14872,0
2014-03-26,24.615,24.92,24.615,24.739,25100,0
2014-03-27,24.881,25.215,24.824,24.89,52672,0
2014-03-28,25.329,25.329,24.816,24.873,23391,0
2014-03-31,24.94,25.071,24.881,24.948,17776,0
2014-04-01,24.967,24.967,24.749,24.824,17557,0
2014-04-02,24.89,24.89,24.596,24.739,30780,0
2014-04-03,24.749,25.054,24.558,24.586,340868,0
2014-04-04,24.662,24.9,24.625,24.644,168316,0
2014-04-07,24.719,24.719,24.577,24.644,72964,0
2014-04-08,24.701,24.776,24.596,24.749,56840,0
2014-04-09,24.9,24.9,24.758,24.767,24500,0
2014-04-10,24.948,24.948,24.719,24.843,43711,0
2014-04-11,24.853,25.071,24.739,24.739,57610,0
2014-04-14,25.034,25.034,24.806,24.9,56957,0
2014-04-15,24.987,25.376,24.967,25.205,224739,0
2014-04-16,25.138,25.31,24.853,25.014,264547,0
2014-04-17,25.014,25.282,24.873,25.282,205210,0
2014-04-21,25.415,25.415,24.948,24.987,211038,0
2014-04-22,25.071,25.071,24.89,24.92,56470,0
2014-04-23,24.93,24.987,24.873,24.957,24411,0
2014-04-24,24.948,24.957,24.853,24.94,18042,0
2014-04-25,24.9,25.044,24.9,25.024,21909,0
2014-04-28,24.967,24.967,24.881,24.881,50148,0
2014-04-29,24.91,24.94,24.843,24.881,44035,0
2014-04-30,24.881,24.93,24.816,24.873,53137,0
2014-05-01,24.9,25.111,24.89,25.044,59756,0
2014-05-02,24.967,25.243,24.967,25.044,19121,0
2014-05-05,25.071,25.424,25.071,25.424,33531,0
2014-05-06,25.358,25.472,25.225,25.225,17642,0
2014-05-07,25.272,25.463,25.054,25.148,48871,0
2014-05-08,25.215,25.349,25.158,25.177,12814,0
2014-05-09,25.282,25.292,25.186,25.272,9285,0
2014-05-12,25.31,25.31,25.195,25.301,37127,0
2014-05-13,25.319,25.319,25.262,25.262,44633,0
2014-05-14,25.386,25.386,25.128,25.168,38297,0
2014-05-15,25.215,25.215,25.044,25.12,20489,0
2014-05-16,25.158,25.358,25.158,25.349,50205,0
2014-05-19,25.548,25.662,25.339,25.662,25341,0
2014-05-20,25.463,25.615,25.252,25.386,61562,0
2014-05-21,25.339,25.406,25.329,25.349,10774,0
2014-05-22,25.396,25.406,25.186,25.272,23452,0
2014-05-23,25.349,25.349,25.168,25.329,6710,0
2014-05-27,25.301,25.349,25.128,25.349,5571,0
2014-05-28,25.349,25.567,25.329,25.567,12007,0
2014-05-29,25.52,25.644,25.5,25.52,11998,0
2014-05-30,25.634,25.644,25.53,25.53,13679,0
2014-06-02,25.644,25.644,25.53,25.577,7282,0
2014-06-03,25.615,25.691,25.443,25.472,35603,0
2014-06-04,25.53,25.53,25.005,25.31,25517,0
2014-06-05,25.538,25.644,25.235,25.329,9687,0
2014-06-06,25.548,25.548,25.349,25.386,17412,0
2014-06-09,25.434,25.51,25.367,25.386,17559,0
2014-06-10,25.358,25.415,25.177,25.415,24155,0
2014-06-11,25.434,25.463,25.339,25.463,17229,0
2014-06-12,25.52,25.615,25.424,25.548,13352,0
2014-06-13,25.595,25.662,25.51,25.577,12597,0
2014-06-16,25.71,25.815,25.605,25.653,13798,0
2014-06-17,25.786,25.873,25.525,25.563,18159,0
2014-06-18,25.738,25.922,25.699,25.912,24772,0
2014-06-19,25.922,25.99,25.602,25.786,41906,0
2014-06-20,25.864,25.864,25.68,25.825,9268,0
2014-06-23,25.728,25.98,25.728,25.931,12993,0
2014-06-24,25.854,25.941,25.718,25.718,29464,0
2014-06-25,25.806,25.834,25.718,25.747,11154,0
2014-06-26,25.844,25.97,25.834,25.97,9183,0
2014-06-27,25.99,26.182,25.97,26.182,20151,0
2014-06-30,26.182,26.192,25.922,25.99,14138,0
2014-07-01,26.154,26.174,26.028,26.086,15025,0
2014-07-02,26.124,26.522,26.124,26.366,14361,0
2014-07-03,26.396,26.532,26.25,26.532,7356,0
2014-07-07,26.29,26.56,26.144,26.174,10840,0
2014-07-08,26.008,26.212,25.999,26.096,13059,0
2014-07-09,26.115,26.318,26.076,26.24,7370,0
2014-07-10,26.29,26.328,26.222,26.222,20586,0
2014-07-11,26.174,26.657,26.174,26.657,13016,0
2014-07-14,26.599,26.676,26.299,26.599,14351,0
2014-07-15,26.609,26.618,26.366,26.386,55303,0
2014-07-16,26.192,26.328,26.134,26.174,21257,0
2014-07-17,26.222,26.386,26.182,26.232,15081,0
2014-07-18,26.212,26.424,26.028,26.424,21183,0
2014-07-21,26.366,26.366,26.192,26.232,10326,0
2014-07-22,26.29,26.29,26.134,26.174,30561,0
2014-07-23,26.164,26.232,26.018,26.134,13731,0
2014-07-24,26.192,26.222,26.182,26.182,15140,0
2014-07-25,26.202,26.328,26.086,26.28,13366,0
2014-07-28,26.328,26.357,26.144,26.232,11179,0
2014-07-29,26.164,26.57,26.164,26.57,16433,0
2014-07-30,26.532,26.56,26.357,26.366,185796,0
2014-07-31,26.348,26.348,26.192,26.232,22219,0
2014-08-01,26.232,26.29,25.844,25.883,16087,0
2014-08-04,25.747,25.757,25.505,25.68,24979,0
2014-08-05,25.806,25.883,25.554,25.621,26808,0
2014-08-06,25.486,25.815,25.486,25.621,54272,0
2014-08-07,25.65,25.728,25.409,25.728,179699,0
2014-08-08,25.747,25.825,25.699,25.786,9773,0
2014-08-11,25.834,25.864,25.796,25.844,1983,0
2014-08-12,25.834,25.873,25.825,25.844,5807,0
2014-08-13,25.834,25.98,25.834,25.98,8387,0
2014-08-14,25.97,26.076,25.97,26.066,7201,0
2014-08-15,26.038,26.076,25.912,25.99,7171,0
2014-08-18,26.076,26.25,26.076,26.24,12140,0
2014-08-19,26.25,26.29,26.232,26.24,7838,0
2014-08-20,26.25,26.308,26.144,26.202,11629,0
2014-08-21,26.308,26.308,26.144,26.25,7410,0
2014-08-22,26.29,26.29,26.115,26.134,9874,0
2014-08-25,26.134,26.24,26.134,26.232,14158,0
2014-08-26,26.29,26.318,26.212,26.26,8308,0
2014-08-27,26.182,26.522,26.144,26.464,16370,0
2014-08-28,26.483,26.618,26.444,26.57,8747,0
2014-08-29,26.56,26.57,26.512,26.512,3878,0
2014-09-02,26.686,26.686,26.308,26.444,11509,0
2014-09-03,26.55,26.55,26.232,26.357,24164,0
2014-09-04,26.27,26.28,25.699,26.057,15103,0
2014-09-05,26.134,26.328,25.757,26.328,21296,0
2014-09-08,26.308,26.308,26.076,26.27,11134,0
2014-09-09,26.29,26.396,26.222,26.26,51953,0
2014-09-10,26.318,26.318,25.95,25.98,16989,0
2014-09-11,25.806,26.164,25.806,26.076,3263,0
2014-09-12,26.008,26.008,25.718,25.922,5695,0
2014-09-15,25.844,25.873,25.708,25.708,17766,0
2014-09-16,25.641,25.931,25.641,25.825,32952,0
2014-09-17,25.93,26.019,25.675,26.019,16806,0
2014-09-18,25.98,26.058,25.901,25.93,8994,0
2014-09-19,25.93,26.167,25.871,26.049,19525,0
2014-09-22,26.039,26.039,25.783,25.812,13435,0
2014-09-23,25.822,25.822,25.734,25.812,8454,0
2014-09-24,25.822,25.891,25.753,25.862,8986,0
2014-09-25,25.93,25.93,25.783,25.921,7525,0
2014-09-26,25.94,25.94,25.753,25.852,3715,0
2014-09-29,25.862,26.009,25.822,25.822,15339,0
2014-09-30,25.93,25.999,25.763,25.96,13634,0
2014-10-01,26.029,26.255,25.832,26.019,16975,0
2014-10-02,26.068,26.068,25.911,25.93,4461,0
2014-10-03,25.901,25.93,25.822,25.901,12469,0
2014-10-06,25.852,25.901,25.832,25.852,11745,0
2014-10-07,25.871,25.871,25.793,25.793,10070,0
2014-10-08,25.852,26.049,25.803,25.98,15247,0
2014-10-09,25.911,26.019,25.832,25.862,12757,0
2014-10-10,25.734,25.921,25.734,25.901,23595,0
2014-10-13,25.881,25.95,25.881,25.95,4200,0
2014-10-14,25.881,26.177,25.871,26.078,14755,0
2014-10-15,25.94,26.088,25.94,26.019,2682,0
2014-10-16,26.078,26.186,25.921,26.177,6030,0
2014-10-17,26.216,26.57,26.147,26.57,5706,0
2014-10-20,26.236,26.58,26.236,26.452,18440,0
2014-10-21,26.432,26.649,26.432,26.61,12959,0
2014-10-22,26.55,26.6,26.521,26.521,10541,0
2014-10-23,26.521,26.57,26.521,26.57,3670,0
2014-10-24,26.55,26.61,26.55,26.56,6634,0
2014-10-27,26.55,26.61,26.55,26.58,8025,0
2014-10-28,26.659,26.669,26.55,26.6,10275,0
2014-10-29,26.55,26.708,26.541,26.639,12315,0
2014-10-30,26.708,26.816,26.57,26.649,18391,0
2014-10-31,26.619,26.619,26.482,26.57,14738,0
2014-11-03,26.521,26.57,26.521,26.57,14694,0
2014-11-04,26.61,26.806,26.61,26.659,13130,0
2014-11-05,26.796,26.796,26.678,26.718,2855,0
2014-11-06,26.669,26.718,26.669,26.718,5247,0
2014-11-07,26.678,26.885,26.619,26.806,13816,0
2014-11-10,26.777,26.974,26.777,26.974,9521,0
2014-11-11,26.944,26.974,26.915,26.974,7791,0
2014-11-12,26.934,27.013,26.875,26.974,4499,0
2014-11-13,27.013,27.062,26.915,27.062,4883,0
2014-11-14,27.062,27.19,27.062,27.082,21111,0
2014-11-17,27.131,27.348,27.102,27.348,7707,0
2014-11-18,27.348,27.407,27.298,27.357,9727,0
2014-11-19,27.269,27.269,26.915,26.915,30012,0
2014-11-20,26.993,27.161,26.944,27.161,3322,0
2014-11-21,27.18,27.18,26.915,27.131,6839,0
2014-11-24,27.18,27.229,27.131,27.229,2340,0
2014-11-25,27.308,27.308,27.141,27.141,11473,0
2014-11-26,27.21,27.279,27.17,27.279,5089,0
2014-11-28,27.397,27.397,27.328,27.357,2046,0
2014-12-01,27.2,27.289,27.18,27.18,6921,0
2014-12-02,27.111,27.357,27.111,27.357,8466,0
2014-12-03,27.298,27.318,27.092,27.161,6131,0
2014-12-04,27.161,27.161,26.915,26.964,8715,0
2014-12-05,26.964,27.003,26.964,26.993,11335,0
2014-12-08,26.964,27.042,26.964,26.964,3644,0
2014-12-09,27.062,27.229,26.865,27.092,4343,0
2014-12-10,27.023,27.249,26.915,27.013,21918,0
2014-12-11,26.964,27.131,26.964,27.052,24823,0
2014-12-12,26.875,27.062,26.875,26.964,5661,0
2014-12-15,27.033,27.161,26.964,26.964,35706,0
2014-12-16,26.974,27.082,26.964,27.042,11228,0
2014-12-17,27.01,27.18,27,27.07,5449,0
2014-12-18,27.28,27.43,27.14,27.36,4765,0
2014-12-19,27.4,27.67,27.33,27.65,6823,0
2014-12-22,27.45,27.58,27.27,27.56,21486,0
2014-12-23,27.63,27.63,27.3,27.33,4606,0
2014-12-24,27.38,27.4,27.05,27.33,19586,0
2014-12-26,27.31,27.41,27.26,27.41,4632,0
2014-12-29,27.29,27.29,27.21,27.25,4770,0
2014-12-30,27.36,27.39,27.08,27.27,9631,0
2014-12-31,27.34,27.69,27.3,27.5,4213,0
2015-01-02,27.5,27.5,27.43,27.49,9511,0
2015-01-05,27.39,27.63,27.39,27.49,8236,0
2015-01-06,27.52,27.57,27.38,27.47,7623,0
2015-01-07,27.68,27.7,27.52,27.69,5675,0
2015-01-08,27.7,27.78,27.52,27.63,14570,0
2015-01-09,27.68,27.68,27.64,27.65,4680,0
2015-01-12,27.64,27.64,27.57,27.57,4943,0
2015-01-13,27.65,27.65,27.41,27.48,4128,0
2015-01-14,27.54,27.63,27.36,27.42,16513,0
2015-01-15,27.5,27.55,27.35,27.43,11498,0
2015-01-16,27.5,27.68,27.4,27.68,15519,0
2015-01-20,27.7,27.7,27.34,27.34,8213,0
2015-01-21,27.27,27.6,27.26,27.4,10941,0
2015-01-22,27.47,27.49,27.21,27.49,7678,0
2015-01-23,27.34,27.44,27.15,27.34,12975,0
2015-01-26,27.38,27.46,27.3,27.3,12497,0
2015-01-27,27.35,27.53,27.29,27.53,9636,0
2015-01-28,27.58,27.58,27.32,27.48,10107,0
2015-01-29,27.55,27.58,27.39,27.39,4890,0
2015-01-30,27.5,27.8,27.15,27.77,10521,0
2015-02-02,27.79,27.89,27.73,27.89,6835,0
2015-02-03,27.86,27.91,27.83,27.83,5710,0
2015-02-04,27.94,27.94,27.8,27.9,22137,0
2015-02-05,27.89,27.89,27.66,27.88,8971,0
2015-02-06,27.87,27.87,27.67,27.77,6242,0
2015-02-09,27.81,27.89,27.68,27.68,9859,0
2015-02-10,27.79,27.79,27.6,27.74,6130,0
2015-02-11,27.74,27.9,27.72,27.82,8422,0
2015-02-12,27.85,28.08,27.82,28.08,13062,0
2015-02-13,27.99,28,27.98,27.99,4166,0
2015-02-17,27.95,27.95,27.7,27.72,17651,0
2015-02-18,27.67,27.71,27.4,27.71,16073,0
2015-02-19,27.47,27.71,27.46,27.53,9148,0
2015-02-20,27.54,27.81,27.53,27.53,6727,0
2015-02-23,27.59,27.64,27.5,27.54,5967,0
2015-02-24,27.66,27.72,27.56,27.65,6535,0
2015-02-25,27.65,27.75,27.64,27.66,6243,0
2015-02-26,27.56,27.73,27.56,27.7,3363,0
2015-02-27,27.75,27.8,27.63,27.77,3380,0
2015-03-02,27.87,27.87,27.739,27.86,1761,0
2015-03-03,27.94,28,27.78,28,4883,0
2015-03-04,27.99,28.25,27.99,28.04,9068,0
2015-03-05,28.05,28.1,27.95,27.95,10521,0
2015-03-06,27.9,28.01,27.565,27.7,18798,0
2015-03-09,27.6,27.72,27.52,27.62,4075,0
2015-03-10,27.7,27.85,27.7,27.84,1402,0
2015-03-11,27.74,27.79,27.69,27.79,9775,0
2015-03-12,27.79,27.79,27.72,27.75,6638,0
2015-03-13,27.72,27.78,27.72,27.74,2679,0
2015-03-16,27.35,27.44,27.33,27.36,1598,0
2015-03-17,27.34,27.43,27.3,27.394,5905,0
2015-03-18,27.27,27.57,27.27,27.535,3621,0
2015-03-19,27.53,27.62,27.45,27.615,5556,0
2015-03-20,27.597,27.8,27.597,27.7,5433,0
2015-03-23,27.8,27.904,27.7,27.89,13246,0
2015-03-24,27.83,27.96,27.83,27.91,6856,0
2015-03-25,27.94,27.97,27.88,27.96,2639,0
2015-03-26,27.81,27.98,27.81,27.88,3244,0
2015-03-27,27.81,27.89,27.71,27.74,13165,0
2015-03-30,27.84,27.87,27.74,27.87,3808,0
2015-03-31,27.85,27.86,27.81,27.81,2178,0
2015-04-01,27.76,27.761,27.66,27.67,5311,0
2015-04-02,27.7,27.7,27.48,27.63,5435,0
2015-04-06,27.71,27.78,27.69,27.71,2963,0
2015-04-07,27.67,27.76,27.57,27.59,21538,0
2015-04-08,27.63,27.74,27.61,27.72,15542,0
2015-04-09,27.72,27.76,27.65,27.65,3086,0
2015-04-10,27.62,27.69,27.62,27.68,1295,0
2015-04-13,27.68,27.72,27.66,27.681,11758,0
2015-04-14,27.63,27.684,27.55,27.67,10791,0
2015-04-15,27.63,27.72,27.58,27.71,8439,0
2015-04-16,27.7,27.7,27.69,27.69,883,0
2015-04-17,27.58,27.69,27.4,27.4,30077,0
2015-04-20,27.45,27.6,27.45,27.57,6865,0
2015-04-21,27.45,27.65,27.45,27.607,7740,0
2015-04-22,27.69,27.69,27.534,27.62,4489,0
2015-04-23,27.65,27.71,27.65,27.68,2538,0
2015-04-24,27.56,27.72,27.54,27.59,7793,0
2015-04-27,27.56,27.68,27.56,27.61,5895,0
2015-04-28,27.68,27.7,27.61,27.66,5010,0
2015-04-29,27.6,27.649,27.6,27.649,6363,0
2015-04-30,27.56,27.63,27.5,27.51,22242,0
2015-05-01,27.55,27.56,27.55,27.56,598,0
2015-05-04,27.48,27.63,27.48,27.63,1132,0
2015-05-05,27.42,27.63,27.42,27.526,12304,0
2015-05-06,27.44,27.44,27.045,27.1,14512,0
2015-05-07,27.469,27.469,27.14,27.383,8866,0
2015-05-08,27.53,27.61,27.44,27.55,7170,0
2015-05-11,27.61,27.61,27.2,27.29,17181,0
2015-05-12,27.259,27.47,27,27.33,5289,0
2015-05-13,27.43,27.53,27.315,27.39,19785,0
2015-05-14,27.48,27.59,27.45,27.53,13655,0
2015-05-15,27.52,27.66,27.52,27.55,8578,0
2015-05-18,27.62,27.62,27.313,27.516,11796,0
2015-05-19,27.41,27.56,27.41,27.5,8948,0
2015-05-20,27.48,27.48,27.48,27.48,30000,0
2015-05-21,27.58,27.58,27.39,27.492,10841,0
2015-05-22,27.37,27.53,27.37,27.52,4714,0
2015-05-26,27.512,27.52,27.48,27.51,7136,0
2015-05-27,27.53,27.73,27.52,27.61,10524,0
2015-05-28,27.56,27.58,27.49,27.513,3750,0
2015-05-29,27.6,27.66,27.48,27.48,6192,0
2015-06-01,27.49,27.66,27.49,27.63,7944,0
2015-06-02,27.54,27.55,27.4,27.54,8012,0
2015-06-03,27.42,27.5,27.41,27.46,5326,0
2015-06-04,27.48,27.489,27.4,27.48,11391,0
2015-06-05,27.35,27.52,27.35,27.52,9690,0
2015-06-08,27.51,27.51,27.484,27.484,5879,0
2015-06-09,27.45,27.45,27.378,27.41,9084,0
2015-06-10,27.445,27.6,27.32,27.5,16887,0
2015-06-11,27.46,27.619,27.45,27.61,2600,0
2015-06-12,27.578,27.619,27.5,27.61,8315,0
2015-06-15,27.56,27.78,27.56,27.699,6510,0
2015-06-16,27.59,27.75,27.59,27.75,7501,0
2015-06-17,27.4,27.4,27.14,27.24,6563,0
2015-06-18,27.28,27.46,27.144,27.17,12264,0
2015-06-19,27.21,27.44,27.119,27.42,11226,0
2015-06-22,27.28,27.56,27.28,27.5,3481,0
2015-06-23,27.55,27.55,27.34,27.36,15466,0
2015-06-24,27.36,27.5,27.36,27.46,7790,0
2015-06-25,27.474,27.48,27.46,27.46,600,0
2015-06-26,27.397,27.49,27.169,27.49,10358,0
2015-06-29,27.4,27.4,27.21,27.3,10004,0
2015-06-30,27.37,27.4,27.31,27.38,14241,0
2015-07-01,27.387,27.4,27.345,27.4,4400,0
2015-07-02,27.39,27.4,27.39,27.398,4331,0
2015-07-06,27.357,27.4,27.28,27.4,5095,0
2015-07-07,27.4,27.4,27.328,27.39,3872,0
2015-07-08,27.4,27.46,27.31,27.46,11314,0
2015-07-09,27.46,27.46,27.32,27.32,3522,0
2015-07-10,27.33,27.36,27.27,27.31,6140,0
2015-07-13,27.33,27.4,27.33,27.35,8614,0
2015-07-14,27.34,27.39,27.27,27.39,12546,0
2015-07-15,27.348,27.46,27.348,27.46,4103,0
2015-07-16,27.46,27.71,27.46,27.59,7105,0
2015-07-17,27.58,27.64,27.56,27.64,6622,0
2015-07-20,27.63,27.71,27.622,27.71,4607,0
2015-07-21,27.64,27.66,27.53,27.62,2762,0
2015-07-22,27.69,27.74,27.32,27.32,8267,0
2015-07-23,27.56,27.6,27.534,27.534,2777,0
2015-07-24,27.35,27.57,27.35,27.52,7794,0
2015-07-27,27.47,27.6,27.46,27.46,3901,0
2015-07-28,27.46,27.66,27.46,27.65,6208,0
2015-07-29,27.65,27.65,27.596,27.637,3203,0
2015-07-30,27.678,27.678,27.626,27.626,800,0
2015-07-31,27.56,27.8,27.56,27.77,6188,0
2015-08-03,27.85,27.87,27.83,27.84,2680,0
2015-08-04,27.8,27.84,27.76,27.84,3406,0
2015-08-05,27.85,27.91,27.85,27.85,521,0
2015-08-06,27.77,27.85,27.77,27.85,3344,0
2015-08-07,27.8,27.85,27.8,27.831,2201,0
2015-08-10,27.95,27.97,27.87,27.96,3462,0
2015-08-11,27.969,27.97,27.82,27.94,6773,0
2015-08-12,27.86,27.94,27.82,27.94,6104,0
2015-08-13,27.873,27.89,27.79,27.83,3336,0
2015-08-14,27.88,27.93,27.8,27.93,4808,0
2015-08-17,27.92,27.92,27.81,27.871,3018,0
2015-08-18,27.81,27.9,27.81,27.85,3026,0
2015-08-19,27.84,27.865,27.83,27.851,3250,0
2015-08-20,27.81,27.89,27.8,27.89,4913,0
2015-08-21,27.826,27.94,27.77,27.85,16179,0
2015-08-24,27.65,27.81,26.75,27.55,23770,0
2015-08-25,27.63,27.76,27.55,27.68,7521,0
2015-08-26,27.87,27.89,27.66,27.89,3986,0
2015-08-27,27.92,28,27.73,27.93,8934,0
2015-08-28,28,28.15,27.99,28.11,2585,0
2015-08-31,27.98,28.025,27.81,28,15596,0
2015-09-01,27.91,27.96,27.86,27.86,2000,0
2015-09-02,27.95,27.98,27.86,27.951,10008,0
2015-09-03,27.87,27.919,27.86,27.88,1288,0
2015-09-04,27.71,27.97,27.71,27.85,4552,0
2015-09-08,27.91,27.96,27.88,27.96,3489,0
2015-09-09,27.888,27.98,27.888,27.97,2121,0
2015-09-10,27.99,28,27.9,28,9030,0
2015-09-11,27.99,27.99,27.91,27.91,4725,0
2015-09-14,27.91,27.924,27.9,27.924,2442,0
2015-09-15,27.9,27.98,27.85,27.91,3644,0
2015-09-16,27.35,27.48,27.32,27.48,5184,0
2015-09-17,27.35,27.65,27.35,27.65,3930,0
2015-09-18,27.68,27.68,27.677,27.68,778,0
2015-09-21,27.57,27.68,27.57,27.64,3890,0
2015-09-22,27.669,27.68,27.57,27.607,4500,0
2015-09-23,27.6,27.79,27.6,27.76,1909,0
2015-09-24,27.79,27.79,27.63,27.69,5349,0
2015-09-25,27.58,27.78,27.58,27.77,4904,0
2015-09-28,27.67,27.75,27.64,27.69,3253,0
2015-09-29,27.77,27.79,27.47,27.47,12793,0
2015-09-30,27.61,27.61,27.42,27.42,15823,0
2015-10-01,27.55,27.55,27.341,27.35,4142,0
2015-10-02,27.33,27.33,27.18,27.22,6289,0
2015-10-05,27.23,27.25,26.93,26.97,32892,0
2015-10-06,27.05,27.05,26.86,26.9,56721,0
2015-10-07,26.9,26.9,26.65,26.77,94047,0
2015-10-08,26.8,26.95,26.61,26.947,55153,0
2015-10-09,26.87,26.89,26.69,26.69,38488,0
2015-10-12,26.69,26.777,26.54,26.61,31115,0
2015-10-13,26.7,26.7,26.39,26.4,39743,0
2015-10-14,26.49,26.5,26.38,26.4,109391,0
2015-10-15,26.42,26.65,26.38,26.47,548163,0
2015-10-16,26.42,26.97,26.35,26.97,634781,0
2015-10-19,26.79,27.09,26.79,27.09,163557,0
2015-10-20,27.08,27.18,27.03,27.17,19906,0
2015-10-21,27.23,27.32,27.147,27.23,27261,0
2015-10-22,27.23,27.28,27.1,27.11,41781,0
2015-10-23,27.22,27.27,27.055,27.27,14947,0
2015-10-26,27.23,27.3,27.212,27.3,10944,0
2015-10-27,27.35,27.39,27.23,27.36,11368,0
2015-10-28,27.4,27.51,27.4,27.469,15263,0
2015-10-29,27.47,27.55,27.44,27.53,15096,0
2015-10-30,27.465,27.509,27.41,27.41,4871,0
2015-11-02,27.38,27.59,27.38,27.59,9075,0
2015-11-03,27.59,27.71,27.576,27.69,31052,0
2015-11-04,27.72,27.83,27.676,27.71,15750,0
2015-11-05,27.73,27.86,27.64,27.64,10998,0
2015-11-06,27.61,27.61,27.33,27.45,5975,0
2015-11-09,27.49,27.49,27.33,27.4,9179,0
2015-11-10,27.36,27.59,27.36,27.43,4199,0
2015-11-11,27.67,27.67,27.454,27.657,5940,0
2015-11-12,27.66,27.69,27.6,27.6,9599,0
2015-11-13,27.71,27.71,27.5,27.589,10410,0
2015-11-16,27.59,27.64,27.59,27.6,2301,0
2015-11-17,27.68,27.69,27.52,27.69,12693,0
2015-11-18,27.68,27.68,27.51,27.54,24594,0
2015-11-19,27.51,27.62,27.51,27.62,4984,0
2015-11-20,27.62,27.71,27.53,27.69,14163,0
2015-11-23,27.69,27.71,27.671,27.71,1111,0
2015-11-24,27.71,27.76,27.61,27.63,16005,0
2015-11-25,27.78,27.81,27.64,27.65,4151,0
2015-11-27,27.82,27.82,27.62,27.64,2689,0
2015-11-30,27.77,27.85,27.62,27.65,12784,0
2015-12-01,27.77,27.78,27.65,27.71,15357,0
2015-12-02,27.62,27.81,27.62,27.8,19336,0
2015-12-03,27.75,27.76,27.63,27.66,8698,0
2015-12-04,27.7,27.765,27.64,27.75,7029,0
2015-12-07,27.75,27.75,27.58,27.69,26793,0
2015-12-08,27.669,27.72,27.62,27.72,1912,0
2015-12-09,27.64,27.8,27.63,27.79,13371,0
2015-12-10,27.733,27.82,27.7,27.82,5823,0
2015-12-11,27.83,27.83,27.64,27.64,7446,0
2015-12-14,27.74,27.74,27.08,27.3,23466,0
2015-12-15,27.68,27.7,27.25,27.41,8936,0
2015-12-16,27.31,27.31,26.78,26.99,20456,0
2015-12-17,27.054,27.44,26.97,27.44,10757,0
2015-12-18,27.45,27.45,27.4,27.45,913,0
2015-12-21,27.31,27.4,27.24,27.352,9865,0
2015-12-22,27.42,27.57,27.33,27.57,8618,0
2015-12-23,27.59,27.59,27.41,27.45,5056,0
2015-12-24,27.57,27.57,27.57,27.57,586,0
2015-12-28,27.61,27.61,27.4,27.52,10013,0
2015-12-29,27.57,27.57,27.46,27.48,1635,0
2015-12-30,27.68,27.78,27.62,27.7201,10084,0
2015-12-31,27.81,27.81,27.79,27.81,1285,0
2016-01-04,27.71,27.94,27.6052,27.94,5328,0
2016-01-05,27.96,28.14,27.94,27.96,23471,0
2016-01-06,27.88,27.94,27.71,27.71,3116,0
2016-01-07,27.8,27.82,27.7,27.7,2059,0
2016-01-08,27.7,27.84,27.63,27.83,8292,0
2016-01-11,27.88,28.03,27.83,27.83,4593,0
2016-01-12,27.83,27.95,27.56,27.87,22289,0
2016-01-13,27.77,27.914,27.43,27.43,17618,0
2016-01-14,27.43,27.63,27.3665,27.63,5085,0
2016-01-15,27.56,27.56,27.414,27.54,6211,0
2016-01-19,27.68,27.68,27.68,27.68,0,0
2016-01-20,27.7,27.7,27.09,27.6,20809,0
2016-01-21,27.2,27.79,27.19,27.79,11270,0
2016-01-22,27.76,27.76,27.44,27.45,4926,0
2016-01-25,27.65,27.65,27.3201,27.59,7149,0
2016-01-26,27.35,27.55,27.35,27.46,3460,0
2016-01-27,27.58,27.58,27.297,27.4,11190,0
2016-01-28,27.57,27.6,27.39,27.6,7138,0
2016-01-29,27.68,27.83,27.6,27.83,5190,0
2016-02-01,27.82,27.95,27.697,27.95,3317,0
2016-02-02,27.81,27.889,27.65,27.65,3966,0
2016-02-03,27.66,27.84,27.25,27.31,27478,0
2016-02-04,27.44,27.4799,27.31,27.35,7592,0
2016-02-05,27.48,27.509,27.31,27.39,10227,0
2016-02-08,27.33,27.39,27.01,27.3,12809,0
2016-02-09,26.9,27.15,26.9,27.15,14118,0
2016-02-10,27.05,27.24,27.01,27.12,8967,0
2016-02-11,26.9,27.07,26.23,27.07,31287,0
2016-02-12,27.07,27.07,26.57,26.81,11786,0
2016-02-16,26.9399,27.1199,26.8,26.96,8057,0
2016-02-17,27.15,27.37,27.03,27.16,3838,0
2016-02-18,27.31,27.49,27.07,27.379,11796,0
2016-02-19,27.46,27.51,27.22,27.4,7331,0
2016-02-22,27.68,27.7,27.316,27.32,8811,0
2016-02-23,27.39,27.6,27.26,27.55,6753,0
2016-02-24,27.48,27.48,27.01,27.35,10485,0
2016-02-25,27.45,27.4992,27.28,27.47,7003,0
2016-02-26,27.52,27.52,27.37,27.51,4593,0
2016-02-29,27.51,27.51,27.32,27.32,5738,0
2016-03-01,27.45,27.574,27.38,27.38,7079,0
2016-03-02,27.67,27.67,27.4614,27.4614,1893,0
2016-03-03,27.5,27.5,27.27,27.41,19542,0
2016-03-04,27.41,27.608,27.3,27.406,6027,0
2016-03-07,27.3101,27.46,27.2607,27.35,10241,0
2016-03-08,27.38,27.38,27.21,27.21,8806,0
2016-03-09,27.37,27.39,27.22,27.33,10417,0
2016-03-10,27.34,27.59,27.34,27.36,10360,0
2016-03-11,27.34,27.446,27.34,27.34,9116,0
2016-03-14,27.35,27.436,27.35,27.35,3330,0
2016-03-15,27.35,27.44,27.21,27.26,8677,0
2016-03-16,26.71,27.19,26.71,27.19,15297,0
2016-03-17,26.95,27.55,26.95,27.46,18326,0
2016-03-18,27.55,27.55,27.16,27.322,7264,0
2016-03-21,27.25,27.65,27.25,27.61,15709,0
2016-03-22,27.65,27.78,27.5786,27.78,4541,0
2016-03-23,27.82,27.84,27.7401,27.818,4993,0
2016-03-24,27.84,27.87,27.76,27.76,9304,0
2016-03-28,27.73,27.93,27.7,27.85,9592,0
2016-03-29,27.94,27.9625,27.7201,27.82,10464,0
2016-03-30,28.04,28.06,27.77,27.77,14930,0
2016-03-31,27.91,27.91,27.76,27.76,6603,0
2016-04-01,27.85,27.85,27.61,27.63,11705,0
2016-04-04,27.558,27.624,27.4265,27.55,3076,0
2016-04-05,27.55,27.6472,27.54,27.55,6105,0
2016-04-06,27.74,27.75,27.56,27.56,5074,0
2016-04-07,27.7,27.77,27.551,27.69,12663,0
2016-04-08,27.76,27.9,27.7192,27.8,4837,0
2016-04-11,27.8,28,27.72,27.73,24959,0
2016-04-12,27.89,27.95,27.74,27.74,6288,0
2016-04-13,27.9,27.94,27.77,27.81,6804,0
2016-04-14,27.81,27.95,27.81,27.84,18047,0
2016-04-15,27.87,27.99,27.45,27.45,259044,0
2016-04-18,27.57,27.65,27.49,27.5,86667,0
2016-04-19,27.55,27.63,27.5001,27.53,16001,0
2016-04-20,27.58,27.58,27.5,27.55,15498,0
2016-04-21,27.58,27.6,27.53,27.53,6637,0
2016-04-22,27.58,27.64,27.52,27.55,10126,0
2016-04-25,27.57,27.576,27.5,27.57,8893,0
2016-04-26,27.58,27.58,27.49,27.57,22980,0
2016-04-27,27.59,27.6,27.518,27.56,12066,0
2016-04-28,27.59,27.66,27.59,27.65,18924,0
2016-04-29,27.68,27.7,27.58,27.58,5075,0
2016-05-02,27.7,27.7,27.6,27.6,10106,0
2016-05-03,27.6,27.67,27.6,27.6,10537,0
2016-05-04,27.55,27.69,27.55,27.58,13430,0
2016-05-05,27.68,27.68,27.58,27.625,8000,0
2016-05-06,27.66,27.74,27.6,27.6,15180,0
2016-05-09,27.7,27.7,27.583,27.65,5187,0
2016-05-10,27.57,27.79,27.57,27.68,9624,0
2016-05-11,27.67,27.82,27.67,27.72,4615,0
2016-05-12,27.79,27.81,27.69,27.72,7132,0
2016-05-13,27.81,27.81,27.75,27.75,5571,0
2016-05-16,27.81,27.89,27.75,27.75,7102,0
2016-05-17,27.88,27.88,27.75,27.78,9070,0
2016-05-18,27.85,28.15,27.83,27.86,14241,0
2016-05-19,27.84,27.88,27.75,27.82,8045,0
2016-05-20,27.83,27.83,27.62,27.766,7620,0
2016-05-23,27.83,27.89,27.78,27.81,7943,0
2016-05-24,27.9,27.94,27.84,27.85,7092,0
2016-05-25,27.91,27.92,27.81,27.8837,11206,0
2016-05-26,27.92,27.92,27.75,27.75,18043,0
2016-05-27,27.84,27.93,27.8382,27.88,9931,0
2016-05-31,27.94,27.94,27.83,27.84,3506,0
2016-06-01,27.94,27.99,27.8593,27.94,13457,0
2016-06-02,27.86,27.94,27.86,27.87,13831,0
2016-06-03,27.94,28.2,27.94,28.2,19232,0
2016-06-06,28.19,28.23,28.14,28.15,17597,0
2016-06-07,28.22,28.24,28.12,28.16,4730,0
2016-06-08,28.11,28.2,27.86,28.0699,4856,0
2016-06-09,28.13,28.13,28.02,28.02,4209,0
2016-06-10,28.11,28.13,28.044,28.1,3555,0
2016-06-13,28.09,28.24,28.087,28.087,4542,0
2016-06-14,28.19,28.34,28.09,28.28,9740,0
2016-06-15,27.9,28,27.8269,27.92,10077,0
2016-06-16,27.95,27.958,27.8101,27.9,5479,0
2016-06-17,27.85,27.97,27.75,27.9,18186,0
2016-06-20,27.97,27.99,27.87,27.99,6227,0
2016-06-21,27.99,28.04,27.9,27.92,8376,0
2016-06-22,28.09,28.09,28,28,3772,0
2016-06-23,28.07,28.08,27.91,27.91,5934,0
2016-06-24,27.76,28.05,27.75,28,10834,0
2016-06-27,28.01,28.01,27.7,27.98,1809,0
2016-06-28,28.09,28.11,27.958,28.01,2744,0
2016-06-29,28.12,28.36,28.0649,28.23,10891,0
2016-06-30,28.35,28.4,28.24,28.25,9472,0
2016-07-01,28.38,28.43,28.2501,28.38,5141,0
2016-07-05,28.42,28.4499,28.2372,28.44,5854,0
2016-07-06,28.44,28.44,28.12,28.169,73827,0
2016-07-07,28.3,28.3,28.15,28.16,3612,0
2016-07-08,28.29,28.37,28.04,28.04,28224,0
2016-07-11,28.18,28.22,27.95,27.96,10371,0
2016-07-12,28.13,28.13,27.94,28,5737,0
2016-07-13,27.95,28.1047,27.91,27.91,13024,0
2016-07-14,28.04,28.04,27.9,27.9,4247,0
2016-07-15,27.85,28.16,27.85,28.02,27227,0
2016-07-18,28.0999,28.0999,27.9,27.9,8556,0
2016-07-19,27.97,28.1,27.9259,27.99,8984,0
2016-07-20,28.07,28.08,28,28.069,6114,0
2016-07-21,28.09,28.09,27.92,27.92,7054,0
2016-07-22,27.99,28.029,27.9001,27.92,7103,0
2016-07-25,28.03,28.03,27.93,27.93,5328,0
2016-07-26,28.02,28.07,27.94,27.94,4150,0
2016-07-27,28.05,28.1,27.991,28,5360,0
2016-07-28,28.13,28.25,28,28.12,11217,0
2016-07-29,28.26,28.3,28.1,28.1,8189,0
2016-08-01,28.24,28.25,28.13,28.13,3450,0
2016-08-02,28.24,28.25,28.07,28.11,8471,0
2016-08-03,28.2,28.2,28.07,28.07,4613,0
2016-08-04,28.19,28.259,28.11,28.13,7021,0
2016-08-05,28.18,28.3,28.15,28.15,3692,0
2016-08-08,28.28,28.29,28.16,28.17,3790,0
2016-08-09,28.23,28.32,28.17,28.17,4518,0
2016-08-10,28.27,28.31,28.13,28.13,8762,0
2016-08-11,28.25,28.25,28.09,28.09,3678,0
2016-08-12,28.2,28.23,28.14,28.14,5482,0
2016-08-15,28.24,28.26,28.14,28.21,13596,0
2016-08-16,28.13,28.1803,28.0976,28.0976,4854,0
2016-08-17,28.15,28.21,28.04,28.09,5842,0
2016-08-18,28.21,28.21,28.09,28.12,5814,0
2016-08-19,28.19,28.19,28.11,28.18,6471,0
2016-08-22,28.16,28.19,28.11,28.12,9005,0
2016-08-23,28.19,28.19,28.12,28.18,4971,0
2016-08-24,28.13,28.27,28.13,28.27,3090,0
2016-08-25,28.27,28.27,28.16,28.16,4622,0
2016-08-26,28.24,28.27,28.1941,28.2,5877,0
2016-08-29,28.27,28.3,28.2065,28.2316,7692,0
2016-08-30,28.24,28.28,28.2,28.23,6030,0
2016-08-31,28.29,28.32,28.2201,28.24,15161,0
2016-09-01,28.3,28.31,28.22,28.26,8065,0
2016-09-02,28.3,28.3,28.19,28.2,7906,0
2016-09-06,28.18,28.209,28.06,28.06,6832,0
2016-09-07,28.17,28.179,28.07,28.07,7673,0
2016-09-08,28.15,28.15,28.02,28.02,4049,0
2016-09-09,28.07,28.09,27.82,27.83,17731,0
2016-09-12,27.83,27.9,27.64,27.77,15929,0
2016-09-13,27.76,27.9599,27.52,27.7,15189,0
2016-09-14,27.06,27.3999,27.06,27.1665,14418,0
2016-09-15,27.12,27.2699,27.1,27.17,16671,0
2016-09-16,27.1,27.12,27.03,27.1,7305,0
2016-09-19,27.14,27.14,27.05,27.14,9195,0
2016-09-20,27.13,27.24,27.13,27.24,8035,0
2016-09-21,27.27,27.31,27.17,27.31,14254,0
2016-09-22,27.39,27.39,27.3103,27.39,6444,0
2016-09-23,27.39,27.4,27.25,27.25,11642,0
2016-09-26,27.28,27.31,27.13,27.24,11206,0
2016-09-27,27.23,27.29,27.1823,27.21,4838,0
2016-09-28,27.29,27.29,27.23,27.29,8111,0
2016-09-29,27.3,27.33,27.18,27.25,8480,0
2016-09-30,27.28,27.3,27.17,27.3,7120,0
2016-10-03,27.28,27.29,27.2213,27.29,3537,0
2016-10-04,27.2892,27.29,27.2,27.2,11024,0
2016-10-05,27.15,27.22,27.121,27.1704,5558,0
2016-10-06,27.15,27.17,27.15,27.15,4103,0
2016-10-07,27.21,27.23,27.15,27.2199,3598,0
2016-10-10,27.16,27.2094,27.1201,27.15,4723,0
2016-10-11,27.1767,27.22,27.06,27.06,11283,0
2016-10-12,27.06,27.1888,27.06,27.09,15515,0
2016-10-13,27.149,27.2,27.08,27.11,14885,0
2016-10-14,27.18,27.23,27.1202,27.23,7613,0
2016-10-17,27.22,27.318,27.203,27.318,8716,0
2016-10-18,27.35,27.47,27.28,27.34,5125,0
2016-10-19,27.45,27.4899,27.37,27.45,10719,0
2016-10-20,27.42,27.445,27.36,27.36,2023,0
2016-10-21,27.43,27.48,27.18,27.18,107955,0
2016-10-24,27.24,27.3215,27.17,27.17,96843,0
2016-10-25,27.28,27.28,27.1,27.2,129783,0
2016-10-26,27.2,27.2,27.1699,27.17,5778,0
2016-10-27,27.15,27.19,27.15,27.17,4246,0
2016-10-28,27.16,27.21,27.15,27.18,4347,0
2016-10-31,27.13,27.2,27.13,27.2,5307,0
2016-11-01,27.11,27.18,27.11,27.12,15994,0
2016-11-02,27.12,27.25,27.11,27.1323,7238,0
2016-11-03,27.0918,27.095,26.9514,27.03,360409,0
2016-11-04,27.05,27.15,27.05,27.15,68205,0
2016-11-07,27.15,27.185,27.062,27.062,3983,0
2016-11-08,27.06,27.11,27.0401,27.08,2368,0
2016-11-09,26.95,27.0599,26.95,27.05,10520,0
2016-11-10,26.98,26.98,26.6399,26.9199,33710,0
2016-11-11,26.76,26.97,26.692,26.97,10434,0
2016-11-14,26.71,26.79,26.61,26.63,44161,0
2016-11-15,26.672,26.9,26.64,26.9,7836,0
2016-11-16,26.66,26.99,26.66,26.8018,11814,0
2016-11-17,26.82,26.9018,26.8,26.85,25627,0
2016-11-18,26.77,26.8934,26.71,26.73,17175,0
2016-11-21,26.73,26.8,26.72,26.78,30179,0
2016-11-22,26.95,26.97,26.75,26.85,9339,0
2016-11-23,26.75,26.97,26.75,26.95,7133,0
2016-11-25,26.83,27.07,26.83,26.95,8567,0
2016-11-28,26.98,26.98,26.791,26.85,17592,0
2016-11-29,26.8771,26.88,26.85,26.88,4867,0
2016-11-30,26.85,26.959,26.75,26.762,22603,0
2016-12-01,26.82,26.84,26.72,26.79,10351,0
2016-12-02,26.83,26.83,26.73,26.8,15325,0
2016-12-05,26.8236,26.9391,26.8,26.85,5846,0
2016-12-06,26.79,26.97,26.79,26.95,18316,0
2016-12-07,26.93,26.96,26.8908,26.94,7416,0
2016-12-08,26.93,26.97,26.858,26.8601,12378,0
2016-12-09,26.86,26.97,26.82,26.82,6562,0
2016-12-12,26.81,26.9,26.7698,26.8892,6113,0
2016-12-13,26.77,26.95,26.75,26.95,6072,0
2016-12-14,26.42,26.5802,26.42,26.5225,4443,0
2016-12-15,26.34,26.4503,26.32,26.32,26887,0
2016-12-16,26.32,26.4505,26.32,26.4,2132,0
2016-12-19,26.49,26.5,26.4406,26.49,27754,0
2016-12-20,26.5,26.63,26.4562,26.593,30575,0
2016-12-21,26.63,26.66,26.5607,26.66,1899,0
2016-12-22,26.65,26.7207,26.541,26.7207,3722,0
2016-12-23,26.59,26.86,26.59,26.86,8501,0
2016-12-27,26.77,26.7932,26.6998,26.749,7111,0
2016-12-28,26.78,26.93,26.78,26.8749,15603,0
2016-12-29,26.86,27.0699,26.86,27.06,12352,0
2016-12-30,27.06,27.225,27.0124,27.21,9545,0
2017-01-03,27.23,27.286,27.1714,27.26,3551,0
2017-01-04,27.3,27.42,27.0729,27.39,7918,0
2017-01-05,27.44,27.44,27.06,27.1752,4277,0
2017-01-06,27.12,27.1925,27.0738,27.13,7083,0
2017-01-09,27.25,27.33,27.15,27.15,6025,0
2017-01-10,27.28,27.28,27.18,27.1847,5456,0
2017-01-11,27.24,27.319,27.237,27.237,4092,0
2017-01-12,27.37,27.37,27.12,27.22,12377,0
2017-01-13,27.19,27.2164,27.14,27.1948,2677,0
2017-01-17,27.11,27.34,27.11,27.3,10937,0
2017-01-18,27.33,27.33,27.23,27.28,4259,0
2017-01-19,27.28,27.29,27.22,27.29,9214,0
2017-01-20,27.23,27.32,27.2,27.2,5324,0
2017-01-23,27.34,27.36,27.21,27.36,5060,0
2017-01-24,27.43,27.44,27.399,27.4,3496,0
2017-01-25,27.35,27.35,27.2278,27.33,11850,0
2017-01-26,27.35,27.46,27.2408,27.38,7007,0
2017-01-27,27.47,27.47,27.27,27.34,7712,0
2017-01-30,27.35,27.5306,27.3499,27.35,8179,0
2017-01-31,27.4,27.725,27.35,27.63,26328,0
2017-02-01,27.53,27.99,27.53,27.99,78618,0
2017-02-02,27.95,27.95,27.8,27.8,3446,0
2017-02-03,27.95,27.95,27.76,27.77,10008,0
2017-02-06,27.76,27.8,27.56,27.67,7539,0
2017-02-07,27.85,27.85,27.56,27.6972,6900,0
2017-02-08,27.66,27.75,27.66,27.75,31793,0
2017-02-09,27.85,27.85,27.71,27.71,6327,0
2017-02-10,27.75,27.75,27.6402,27.65,1998,0
2017-02-13,27.65,27.708,27.55,27.65,7629,0
2017-02-14,27.75,27.75,27.58,27.75,2564,0
2017-02-15,27.69,27.75,27.53,27.7,5360,0
2017-02-16,27.71,27.7396,27.44,27.53,8414,0
2017-02-17,27.63,27.65,27.4201,27.6,27601,0
2017-02-21,27.47,27.6,27.47,27.58,8828,0
2017-02-22,27.64,27.65,27.42,27.42,13301,0
2017-02-23,27.43,27.5313,27.35,27.45,27930,0
2017-02-24,27.43,27.6,27.43,27.5112,8685,0
2017-02-27,27.58,27.59,27.41,27.42,13303,0
2017-02-28,27.37,27.4975,27.36,27.45,11198,0
2017-03-01,27.44,27.45,27.18,27.35,23801,0
2017-03-02,27.38,27.38,27.21,27.33,12115,0
2017-03-03,27.38,27.38,27.25,27.3,4736,0
2017-03-06,27.31,27.34,27.25,27.34,12138,0
2017-03-07,27.3,27.3783,27.25,27.37,6247,0
2017-03-08,27.25,27.4,27.1,27.35,15145,0
2017-03-09,27.2,27.38,27.2,27.38,5392,0
2017-03-10,27.34,27.429,27.3105,27.41,6159,0
2017-03-13,27.42,27.43,27.27,27.43,7330,0
2017-03-14,27.32,27.43,27.22,27.38,25391,0
2017-03-15,26.9,27.12,26.9,27.12,28450,0
2017-03-16,27.1,27.1,27.02,27.07,7329,0
2017-03-17,27.02,27.21,27.02,27.21,6756,0
2017-03-20,27.15,27.2,27.03,27.18,7576,0
2017-03-21,27.15,27.2,27.05,27.2,6139,0
2017-03-22,27.13,27.2,27.1,27.16,4951,0
2017-03-23,27.2,27.2,27.0782,27.199,20584,0
2017-03-24,27.15,27.2,26.9,27.01,27930,0
2017-03-27,27.03,27.0804,26.98,27.06,7118,0
2017-03-28,27,27.06,26.87,26.99,18413,0
2017-03-29,26.91,27.07,26.91,27.06,23184,0
2017-03-30,27.06,27.06,26.99,27.05,24020,0
2017-03-31,27,27.08,26.91,26.93,24543,0
2017-04-03,26.99,27.06,26.97,27.05,83918,0
2017-04-04,27.1,27.13,27.03,27.13,8507,0
2017-04-05,27.1239,27.14,27.06,27.1,16308,0
2017-04-06,27.07,27.15,27.05,27.15,8232,0
2017-04-07,27.07,27.17,27.03,27.1,7195,0
2017-04-10,27.08,27.16,27.08,27.1,13146,0
2017-04-11,27.15,27.18,27.0917,27.1001,8958,0
2017-04-12,27.07,27.134,27.05,27.13,7820,0
2017-04-13,27.07,27.18,27.07,27.18,8846,0
2017-04-17,27.15,27.19,27.13,27.19,7142,0
2017-04-18,27.187,27.2,27.03,27.04,16573,0
2017-04-19,27.1,27.1,27.01,27.05,24387,0
2017-04-20,27.01,27.0997,27.01,27.09,27110,0
2017-04-21,27.01,27.1,27.01,27.1,12069,0
2017-04-24,27.07,27.2,27.07,27.19,8618,0
2017-04-25,27.14,27.22,27.138,27.21,14335,0
2017-04-26,27.16,27.21,27.15,27.17,29077,0
2017-04-27,27.18,27.19,27.11,27.1899,3864,0
2017-04-28,27.189,27.19,27.07,27.13,23426,0
2017-05-01,27.13,27.1435,27.07,27.12,4615,0
2017-05-02,27.06,27.14,27.06,27.14,9568,0
2017-05-03,27.14,27.169,27.1,27.1,4346,0
2017-05-04,27.1,27.13,27.06,27.13,3739,0
2017-05-05,27.1,27.15,27.07,27.1269,10436,0
2017-05-08,27.15,27.15,27.06,27.1,5874,0
2017-05-09,27.07,27.15,27.06,27.11,10537,0
2017-05-10,27.1,27.15,27.07,27.1436,8045,0
2017-05-11,27.1,27.15,27.1,27.14,9124,0
2017-05-12,27.1,27.149,27.1,27.1384,4448,0
2017-05-15,27.15,27.22,27.14,27.1971,10449,0
2017-05-16,27.22,27.22,27.1597,27.22,2653,0
2017-05-17,27.15,27.1923,27.1001,27.11,3468,0
2017-05-18,27.161,27.19,27.1589,27.19,3686,0
2017-05-19,27.15,27.199,27.15,27.1895,6444,0
2017-05-22,27.2,27.2,27.07,27.07,12083,0
2017-05-23,27.12,27.15,27.12,27.1499,2631,0
2017-05-24,27.11,27.143,27.05,27.11,7044,0
2017-05-25,27.08,27.12,27.08,27.1,2420,0
2017-05-26,27.12,27.15,27.12,27.15,3516,0
2017-05-30,27.1201,27.1694,27.11,27.1694,5185,0
2017-05-31,27.1175,27.16,27.1175,27.16,7529,0
2017-06-01,27.12,27.18,27.12,27.18,6526,0
2017-06-02,27.16,27.23,27.15,27.21,16443,0
2017-06-05,27.21,27.28,27.2005,27.28,4469,0
2017-06-06,27.22,27.28,27.22,27.25,2943,0
2017-06-07,27.22,27.25,27.15,27.16,10299,0
2017-06-08,27.1695,27.21,27.13,27.2,10086,0
2017-06-09,27.17,27.199,27.16,27.16,2669,0
2017-06-12,27.16,27.19,27.08,27.12,12008,0
2017-06-13,27.1577,27.22,27.1577,27.22,7661,0
2017-06-14,27.15,27.24,27.15,27.24,8214,0
2017-06-15,26.85,26.8589,26.8138,26.85,10042,0
2017-06-16,26.8229,26.85,26.8001,26.85,5750,0
2017-06-19,26.81,26.88,26.81,26.86,22534,0
2017-06-20,26.83,26.9,26.83,26.9,145661,0
2017-06-21,26.87,26.89,26.87,26.89,12712,0
2017-06-22,26.89,26.89,26.844,26.86,5355,0
2017-06-23,26.87,26.87,26.8659,26.8659,548,0
2017-06-26,26.84,26.88,26.84,26.864,12076,0
2017-06-27,26.87,26.87,26.78,26.82,13733,0
2017-06-28,26.801,26.85,26.8002,26.85,5923,0
2017-06-29,26.8,26.85,26.8,26.8332,4084,0
2017-06-30,26.84,26.85,26.82,26.85,6723,0
2017-07-03,26.8,26.85,26.8,26.8499,2306,0
2017-07-05,26.82,26.85,26.82,26.8494,2827,0
2017-07-06,26.811,26.851,26.811,26.851,4977,0
2017-07-07,26.8,26.88,26.8,26.86,10288,0
2017-07-10,26.828,26.8697,26.8,26.86,2198,0
2017-07-11,26.82,26.87,26.82,26.849,13734,0
2017-07-12,26.83,26.9,26.83,26.9,5516,0
2017-07-13,26.82,26.9399,26.82,26.83,2573,0
2017-07-14,26.83,26.96,26.82,26.93,10535,0
2017-07-17,26.9,26.9192,26.83,26.83,8122,0
2017-07-18,26.88,26.88,26.84,26.84,4672,0
2017-07-19,26.84,26.87,26.82,26.83,5162,0
2017-07-20,26.83,26.92,26.83,26.871,22969,0
2017-07-21,26.91,26.94,26.86,26.94,7065,0
2017-07-24,26.85,26.94,26.85,26.88,5369,0
2017-07-25,26.871,26.93,26.85,26.85,4878,0
2017-07-26,26.82,26.9,26.82,26.9,12727,0
2017-07-27,26.86,26.94,26.8593,26.86,5837,0
2017-07-28,26.81,26.94,26.81,26.9399,2073,0
2017-07-31,26.85,26.9036,26.85,26.9036,1051,0
2017-08-01,26.85,26.99,26.85,26.99,15772,0
2017-08-02,27.03,27.04,26.936,27.01,2297,0
2017-08-03,26.94,27.062,26.94,26.97,21694,0
2017-08-04,26.99,27.1,26.932,27.09,30224,0
2017-08-07,27.0456,27.1,27.0456,27.08,8679,0
2017-08-08,27.03,27.09,27.02,27.037,2308,0
2017-08-09,27,27.0573,27,27.0315,2365,0
2017-08-10,26.97,27.06,26.96,27.039,10496,0
2017-08-11,26.85,27.17,26.85,27.02,6668,0
2017-08-14,27.03,27.12,27.03,27.0795,3331,0
2017-08-15,27.02,27.2,27.02,27.12,1131,0
2017-08-16,27.04,27.12,27.04,27.096,4451,0
2017-08-17,27.0405,27.12,27.0405,27.12,1132,0
2017-08-18,27,27.19,27,27.113,2815,0
2017-08-21,27.0988,27.12,27.04,27.09,4677,0
2017-08-22,27.06,27.06,26.89,26.9,10295,0
2017-08-23,26.95,26.9899,26.9,26.911,2239,0
2017-08-24,26.91,26.9694,26.91,26.914,20387,0
2017-08-25,26.97,26.97,26.9,26.9,6985,0
2017-08-28,26.9,26.94,26.81,26.94,14605,0
2017-08-29,26.83,26.95,26.83,26.9314,2141,0
2017-08-30,26.83,27.05,26.83,27.05,8358,0
2017-08-31,27.05,27.1,27.05,27.06,9729,0
2017-09-01,27.01,27.19,27.01,27.18,12757,0
2017-09-05,27.0832,27.45,27.0832,27.27,12150,0
2017-09-06,27.0733,27.214,27.0733,27.2,1706,0
2017-09-07,27.1,27.1,27,27,10681,0
2017-09-08,26.96,27.1149,26.96,27,2424,0
2017-09-11,27.18,27.19,26.99,27.0305,15171,0
2017-09-12,27.0248,27.19,27.0248,27.13,10894,0
2017-09-13,27.09,27.2,27.07,27.18,10103,0
2017-09-14,27.12,27.22,27.03,27.03,6070,0
2017-09-15,26.77,26.779,26.6,26.68,3696,0
2017-09-18,26.601,26.79,26.51,26.6473,10320,0
2017-09-19,26.57,26.7,26.53,26.55,6690,0
2017-09-20,26.53,26.5956,26.5101,26.5846,14530,0
2017-09-21,26.52,26.62,26.51,26.5895,7548,0
2017-09-22,26.61,26.61,26.52,26.5697,2168,0
2017-09-25,26.55,26.69,26.55,26.6,17181,0
2017-09-26,26.56,26.67,26.56,26.65,9362,0
2017-09-27,26.65,26.65,26.55,26.55,8090,0
2017-09-28,26.55,26.665,26.55,26.62,4904,0
2017-09-29,26.66,26.68,26.6025,26.61,8349,0
2017-10-02,26.62,26.6459,26.54,26.5698,11697,0
2017-10-03,26.54,26.6069,26.54,26.6,2773,0
2017-10-04,26.54,26.6291,26.53,26.55,36988,0
2017-10-05,26.5326,26.5885,26.5214,26.55,1931,0
2017-10-06,26.56,26.56,26.4706,26.53,5634,0
2017-10-09,26.6599,26.6599,26.54,26.55,6167,0
2017-10-10,26.46,26.592,26.46,26.58,48679,0
2017-10-11,26.58,26.58,26.544,26.58,1985,0
2017-10-12,26.59,26.67,26.59,26.67,3131,0
2017-10-13,26.63,26.7,26.63,26.7,4518,0
2017-10-16,26.7268,26.7268,26.7,26.7,855,0
2017-10-17,26.77,26.78,26.601,26.78,16293,0
2017-10-18,26.78,26.78,26.7055,26.7055,820,0
2017-10-19,26.56,26.72,26.56,26.62,15647,0
2017-10-20,26.55,26.72,26.55,26.72,7003,0
2017-10-23,26.61,26.692,26.61,26.69,4426,0
2017-10-24,26.62,26.7,26.57,26.662,8842,0
2017-10-25,26.6,26.6083,26.5992,26.5992,1676,0
2017-10-26,26.59,26.72,26.59,26.72,6453,0
2017-10-27,26.64,26.72,26.61,26.68,3578,0
2017-10-30,26.6597,26.72,26.49,26.49,7748,0
2017-10-31,26.5334,26.6599,26.51,26.65,6584,0
2017-11-01,26.59,26.868,26.55,26.81,8790,0
2017-11-02,26.72,26.72,26.63,26.63,5508,0
2017-11-03,26.62,26.73,26.6,26.73,5302,0
2017-11-06,26.82,26.83,26.64,26.64,5314,0
2017-11-07,26.62,26.6717,26.6067,26.6717,3229,0
2017-11-08,26.62,26.7,26.6,26.64,2123,0
2017-11-09,26.55,26.6813,26.54,26.577,5457,0
2017-11-10,26.5,26.6,26.5,26.52,2840,0
