Date,Open,High,Low,Close,Volume,OpenInt
2014-05-05,24.369,24.369,24.293,24.34,1235331,0
2014-05-06,24.36,24.379,24.312,24.331,612410,0
2014-05-07,24.322,24.322,24.217,24.245,1182521,0
2014-05-08,24.236,24.331,24.226,24.322,1034505,0
2014-05-09,24.303,24.34,24.274,24.293,155610,0
2014-05-12,24.283,24.34,24.265,24.283,466946,0
2014-05-13,24.283,24.331,24.265,24.303,327811,0
2014-05-14,24.293,24.322,24.274,24.312,419105,0
2014-05-15,24.322,24.34,24.293,24.312,161946,0
2014-05-16,24.303,24.35,24.293,24.34,620092,0
2014-05-19,24.35,24.417,24.34,24.379,1405647,0
2014-05-20,24.397,24.484,24.397,24.455,490539,0
2014-05-21,24.445,24.484,24.407,24.427,1603365,0
2014-05-22,24.445,24.464,24.417,24.455,304439,0
2014-05-23,24.436,24.464,24.436,24.445,162927,0
2014-05-27,24.493,24.569,24.474,24.559,282971,0
2014-05-28,24.541,24.674,24.541,24.646,278803,0
2014-05-29,24.626,24.713,24.626,24.693,200152,0
2014-05-30,24.703,24.713,24.626,24.703,1864515,0
2014-06-02,24.713,24.721,24.664,24.693,406524,0
2014-06-03,24.703,24.703,24.484,24.541,757684,0
2014-06-04,24.569,24.569,24.255,24.512,690945,0
2014-06-05,24.551,24.579,24.379,24.559,360865,0
2014-06-06,24.598,24.674,24.559,24.617,252366,0
2014-06-09,24.655,24.655,24.541,24.579,146681,0
2014-06-10,24.579,24.626,24.522,24.569,241743,0
2014-06-11,24.559,24.607,24.417,24.541,120653,0
2014-06-12,24.512,24.579,24.512,24.579,282062,0
2014-06-13,24.607,24.626,24.541,24.569,96965,0
2014-06-16,24.607,24.607,24.484,24.551,905365,0
2014-06-17,24.531,24.551,24.502,24.551,72394,0
2014-06-18,24.541,24.607,24.512,24.607,136340,0
2014-06-19,24.598,24.693,24.579,24.626,135205,0
2014-06-20,24.626,24.703,24.589,24.664,159302,0
2014-06-23,24.731,24.731,24.626,24.664,72957,0
2014-06-24,24.683,24.721,24.646,24.713,133572,0
2014-06-25,24.713,24.874,24.713,24.846,108181,0
2014-06-26,24.865,24.96,24.788,24.96,486787,0
2014-06-27,24.96,25.121,24.95,25.054,202455,0
2014-06-30,25.074,25.141,25.027,25.074,921964,0
2014-07-01,25.131,25.131,25.046,25.046,239396,0
2014-07-02,25.037,25.046,24.893,24.94,639048,0
2014-07-03,24.912,25.037,24.817,25.027,43343,0
2014-07-07,25.084,25.084,24.912,25.017,316716,0
2014-07-08,25.017,25.027,24.97,25.017,243661,0
2014-07-09,25.084,25.104,25.007,25.104,318015,0
2014-07-10,25.064,25.112,24.989,25.084,145272,0
2014-07-11,25.104,25.17,25.064,25.17,162364,0
2014-07-14,25.17,25.17,25.037,25.104,353376,0
2014-07-15,25.112,25.121,25.007,25.084,148967,0
2014-07-16,25.084,25.084,24.989,25.074,817439,0
2014-07-17,25.046,25.104,24.94,24.989,677142,0
2014-07-18,25.027,25.046,24.798,25.046,1553659,0
2014-07-21,23.788,25.046,23.788,24.95,57257,0
2014-07-22,24.931,25.007,24.931,24.997,217990,0
2014-07-23,25.009,25.039,24.912,24.98,730205,0
2014-07-24,24.999,25.009,24.922,24.99,455451,0
2014-07-25,24.941,24.999,24.922,24.961,82651,0
2014-07-28,24.961,25.009,24.961,24.99,175392,0
2014-07-29,25.009,25.009,24.941,24.961,61755,0
2014-07-30,24.961,24.961,24.864,24.912,198266,0
2014-07-31,24.805,24.825,24.679,24.805,142477,0
2014-08-01,24.719,24.835,24.525,24.67,1119768,0
2014-08-04,24.757,24.757,24.621,24.66,90541,0
2014-08-05,24.679,24.709,24.544,24.592,50448,0
2014-08-06,24.563,24.563,24.457,24.495,224651,0
2014-08-07,24.563,24.573,24.505,24.573,247745,0
2014-08-08,24.583,24.612,24.544,24.583,176350,0
2014-08-11,24.631,24.651,24.602,24.612,57545,0
2014-08-12,24.631,24.66,24.573,24.621,171074,0
2014-08-13,24.651,24.738,24.621,24.709,174436,0
2014-08-14,24.728,24.825,24.728,24.786,281848,0
2014-08-15,24.796,24.815,24.67,24.796,82343,0
2014-08-18,24.825,24.951,24.825,24.912,133962,0
2014-08-19,24.951,24.98,24.931,24.961,90552,0
2014-08-20,24.98,24.99,24.922,24.961,117526,0
2014-08-21,24.999,25.057,24.951,24.971,326388,0
2014-08-22,25.039,25.048,25.009,25.039,56217,0
2014-08-25,25.057,25.106,25.057,25.097,63654,0
2014-08-26,25.125,25.125,25.067,25.067,56061,0
2014-08-27,25.155,25.223,25.097,25.203,478097,0
2014-08-28,25.135,25.251,25.135,25.203,482299,0
2014-08-29,25.241,25.241,25.165,25.193,46717,0
2014-09-02,25.203,25.213,24.912,25.009,185882,0
2014-09-03,24.931,25.155,24.893,25.155,632728,0
2014-09-04,25.115,25.115,24.961,24.999,141185,0
2014-09-05,24.951,25.009,24.883,24.883,178081,0
2014-09-08,24.903,24.951,24.835,24.854,66363,0
2014-09-09,24.854,24.854,24.621,24.709,274612,0
2014-09-10,24.679,24.719,24.583,24.67,202176,0
2014-09-11,24.651,24.767,24.602,24.709,181595,0
2014-09-12,24.573,24.621,24.495,24.612,107356,0
2014-09-15,24.631,24.679,24.495,24.573,187734,0
2014-09-16,24.544,24.621,24.495,24.525,218086,0
2014-09-17,24.544,24.689,24.534,24.631,241534,0
2014-09-18,24.651,24.738,24.621,24.641,698681,0
2014-09-19,24.699,24.738,24.641,24.719,286024,0
2014-09-22,24.738,24.777,24.689,24.767,187319,0
2014-09-23,24.757,24.757,24.66,24.67,195938,0
2014-09-24,24.67,24.699,24.621,24.641,90323,0
2014-09-25,24.699,24.699,24.563,24.573,81686,0
2014-09-26,24.573,24.573,24.466,24.486,181775,0
2014-09-29,24.495,24.515,24.428,24.515,161401,0
2014-09-30,24.505,24.583,24.505,24.554,121289,0
2014-10-01,24.583,24.612,24.525,24.525,61452,0
2014-10-02,24.544,24.563,24.476,24.534,186380,0
2014-10-03,24.583,24.67,24.563,24.67,177443,0
2014-10-06,24.719,24.757,24.641,24.67,104306,0
2014-10-07,24.67,24.67,24.602,24.641,176295,0
2014-10-08,24.67,24.757,24.651,24.728,96623,0
2014-10-09,24.757,24.815,24.719,24.767,177669,0
2014-10-10,24.796,24.805,24.66,24.709,84114,0
2014-10-13,24.728,24.796,24.602,24.709,45203,0
2014-10-14,24.767,24.786,24.719,24.747,69356,0
2014-10-15,24.738,24.738,24.602,24.67,139596,0
2014-10-16,24.67,24.709,24.651,24.67,110459,0
2014-10-17,24.719,24.786,24.699,24.738,120245,0
2014-10-20,24.786,24.903,24.767,24.767,94323,0
2014-10-21,24.815,24.845,24.738,24.738,108684,0
2014-10-22,24.854,24.854,24.746,24.746,414818,0
2014-10-23,24.815,24.864,24.766,24.805,236173,0
2014-10-24,24.825,24.845,24.805,24.845,41850,0
2014-10-27,24.835,24.913,24.815,24.864,419050,0
2014-10-28,24.894,24.933,24.835,24.854,225102,0
2014-10-29,24.884,24.953,24.874,24.943,174735,0
2014-10-30,24.963,24.982,24.874,24.943,89324,0
2014-10-31,25.002,25.032,24.913,25.012,443442,0
2014-11-03,25.051,25.11,25.022,25.061,92022,0
2014-11-04,25.091,25.101,24.963,25.051,162022,0
2014-11-05,25.061,25.081,25.022,25.061,171463,0
2014-11-06,25.061,25.101,25.012,25.012,215864,0
2014-11-07,25.041,25.15,25.041,25.15,196957,0
2014-11-10,25.15,25.209,25.13,25.189,57935,0
2014-11-11,25.209,25.238,25.14,25.189,41862,0
2014-11-12,25.189,25.268,25.189,25.238,82281,0
2014-11-13,25.288,25.317,25.268,25.288,80722,0
2014-11-14,25.288,25.298,25.258,25.268,67595,0
2014-11-17,25.298,25.317,25.288,25.307,106750,0
2014-11-18,25.278,25.376,25.278,25.327,511432,0
2014-11-19,25.347,25.376,25.268,25.278,70797,0
2014-11-20,25.307,25.357,25.248,25.258,87561,0
2014-11-21,25.298,25.327,25.258,25.278,60084,0
2014-11-24,25.317,25.337,25.258,25.278,56875,0
2014-11-25,25.307,25.307,25.219,25.258,66254,0
2014-11-26,25.258,25.327,25.238,25.288,79260,0
2014-11-28,25.317,25.396,25.268,25.347,20346,0
2014-12-01,25.288,25.396,25.17,25.278,296534,0
2014-12-02,25.268,25.278,25.051,25.051,357307,0
2014-12-03,25.11,25.15,25.061,25.15,122137,0
2014-12-04,25.14,25.17,25.051,25.101,154989,0
2014-12-05,25.16,25.189,25.11,25.189,2295117,0
2014-12-08,25.229,25.229,25.071,25.11,157867,0
2014-12-09,25.16,25.17,25.032,25.16,136807,0
2014-12-10,25.189,25.189,25.081,25.081,106264,0
2014-12-11,25.14,25.229,25.101,25.209,184097,0
2014-12-12,25.199,25.209,25.11,25.209,87561,0
2014-12-15,25.248,25.248,25.032,25.13,44176,0
2014-12-16,25.15,25.15,24.894,24.943,195004,0
2014-12-17,24.963,25.11,23.525,25.081,173501,0
2014-12-18,25.179,25.189,24.717,25.13,73901,0
2014-12-19,25.16,25.307,25.16,25.298,63064,0
2014-12-22,25.258,25.298,25.258,25.288,226588,0
2014-12-23,25.317,25.347,25.288,25.327,24447,0
2014-12-24,25.347,25.366,25.258,25.298,26115,0
2014-12-26,25.278,25.376,25.278,25.347,31426,0
2014-12-29,25.386,25.475,25.307,25.396,60323,0
2014-12-30,25.435,25.445,25.386,25.416,80708,0
2014-12-31,25.475,25.534,25.386,25.504,126799,0
2015-01-02,25.554,25.632,25.435,25.613,117143,0
2015-01-05,25.632,25.642,25.494,25.504,135698,0
2015-01-06,25.554,25.593,25.485,25.524,86654,0
2015-01-07,25.554,25.701,25.544,25.652,249258,0
2015-01-08,25.701,25.701,25.583,25.632,503188,0
2015-01-09,25.642,25.642,25.583,25.622,55749,0
2015-01-12,25.682,25.682,25.534,25.652,188000,0
2015-01-13,25.662,25.672,25.573,25.603,69658,0
2015-01-14,25.603,25.642,25.554,25.593,133473,0
2015-01-15,25.603,25.622,25.494,25.583,116158,0
2015-01-16,25.613,25.75,25.544,25.593,83773,0
2015-01-20,25.613,25.711,25.524,25.613,52922,0
2015-01-21,25.701,25.79,25.662,25.682,135133,0
2015-01-22,25.8,25.85,25.75,25.85,120663,0
2015-01-23,25.88,25.89,25.77,25.8,84914,0
2015-01-26,25.85,25.85,25.8,25.82,111579,0
2015-01-27,25.86,25.9,25.8,25.88,52160,0
2015-01-28,25.94,26.01,25.91,26,113419,0
2015-01-29,26.06,26.2,26,26.15,442793,0
2015-01-30,26.2,26.43,26.17,26.34,159619,0
2015-02-02,26.5,26.56,26.39,26.44,106001,0
2015-02-03,26.48,26.48,26.3,26.42,339314,0
2015-02-04,26.41,26.41,26.3,26.31,88956,0
2015-02-05,26.26,26.38,26.24,26.38,136429,0
2015-02-06,26.41,26.42,26.27,26.32,41612,0
2015-02-09,26.32,26.34,26.22,26.28,133802,0
2015-02-10,26.34,26.35,26.25,26.27,162918,0
2015-02-11,26.29,26.3,26.17,26.22,329403,0
2015-02-12,26.32,26.35,26.22,26.27,131450,0
2015-02-13,26.31,26.31,26.18,26.21,82421,0
2015-02-17,26.22,26.29,26.05,26.07,353983,0
2015-02-18,26,26.13,25.8,26.03,231304,0
2015-02-19,26.04,26.08,25.96,26.01,91581,0
2015-02-20,26.05,26.08,26,26.02,124271,0
2015-02-23,26.07,26.12,26,26.01,387780,0
2015-02-24,26.06,26.17,26.03,26.12,196794,0
2015-02-25,26.14,26.33,26.12,26.23,88563,0
2015-02-26,26.16,26.33,26.13,26.3,60995,0
2015-02-27,26.34,26.38,26.27,26.27,53980,0
2015-03-02,26.33,26.43,26.28,26.41,73772,0
2015-03-03,26.48,26.55,26.36,26.55,83382,0
2015-03-04,26.5,26.53,26.45,26.51,84299,0
2015-03-05,26.52,26.65,26.5,26.65,88378,0
2015-03-06,26.59,26.59,26.35,26.35,59123,0
2015-03-09,26.35,26.47,26.22,26.33,93620,0
2015-03-10,26.39,26.4,26.33,26.35,33428,0
2015-03-11,26.4,26.41,26.34,26.38,21436,0
2015-03-12,26.44,26.44,26.3,26.33,63625,0
2015-03-13,26.36,26.36,26.26,26.3,86945,0
2015-03-16,26.29,26.374,26.29,26.33,40172,0
2015-03-17,26.31,26.328,26.25,26.26,43237,0
2015-03-18,26.44,26.44,26.32,26.42,49317,0
2015-03-19,26.44,26.47,26.39,26.429,42514,0
2015-03-20,26.49,26.675,26.451,26.61,84790,0
2015-03-23,26.64,26.74,26.62,26.73,40659,0
2015-03-24,26.74,26.83,26.58,26.79,192876,0
2015-03-25,26.82,26.82,26.69,26.69,54535,0
2015-03-26,26.65,26.71,26.56,26.61,37436,0
2015-03-27,26.74,26.75,26.65,26.666,42428,0
2015-03-30,26.72,26.79,26.685,26.78,73266,0
2015-03-31,26.75,26.8,26.7,26.74,163650,0
2015-04-01,26.66,26.88,26.66,26.84,157194,0
2015-04-02,26.86,26.93,26.829,26.93,50110,0
2015-04-06,26.94,26.99,26.935,26.94,81895,0
2015-04-07,26.94,27.05,26.85,27.05,109490,0
2015-04-08,27.01,27.18,27,27.16,62696,0
2015-04-09,27.2,27.2,27.03,27.05,53874,0
2015-04-10,27.05,27.2,27.05,27.1,68678,0
2015-04-13,27.16,27.17,27.05,27.1,39772,0
2015-04-14,27.09,27.1,27.02,27.05,44432,0
2015-04-15,27.13,27.19,27.07,27.1,737314,0
2015-04-16,27.19,27.19,27.02,27.12,272306,0
2015-04-17,27.13,27.14,27.09,27.14,110693,0
2015-04-20,27.11,27.14,27.05,27.1,115594,0
2015-04-21,27.15,27.15,27,27.05,342980,0
2015-04-22,26.65,26.7,26.45,26.46,260491,0
2015-04-23,26.47,26.58,26.37,26.4,370748,0
2015-04-24,26.43,26.45,26.38,26.43,171174,0
2015-04-27,26.47,26.47,26.41,26.42,63120,0
2015-04-28,26.45,26.46,26.4,26.414,74120,0
2015-04-29,26.36,26.38,26.23,26.27,76157,0
2015-04-30,26.29,26.29,26.08,26.2,64021,0
2015-05-01,26.23,26.24,26.17,26.19,52124,0
2015-05-04,26.19,26.25,26.19,26.21,54594,0
2015-05-05,26.21,26.21,26.12,26.17,232989,0
2015-05-06,26.2,26.2,25.5,25.74,147494,0
2015-05-07,25.78,25.89,25.7,25.78,439304,0
2015-05-08,25.84,26.25,25.84,26.1,159943,0
2015-05-11,26.17,26.17,25.83,25.86,115318,0
2015-05-12,25.71,25.98,25.678,25.98,184840,0
2015-05-13,25.98,26.13,25.98,26.09,85425,0
2015-05-14,26.17,26.17,26.06,26.16,109420,0
2015-05-15,26.24,26.35,26.21,26.33,216937,0
2015-05-18,26.25,26.39,26.25,26.38,63884,0
2015-05-19,26.35,26.35,26.22,26.28,131779,0
2015-05-20,26.23,26.36,26.23,26.36,73230,0
2015-05-21,26.33,26.47,26.31,26.32,59537,0
2015-05-22,26.36,26.42,26.25,26.39,54780,0
2015-05-26,26.38,26.41,26.32,26.34,45103,0
2015-05-27,26.27,26.47,26.27,26.45,60539,0
2015-05-28,26.45,26.55,26.4,26.45,51624,0
2015-05-29,26.51,26.51,26.41,26.45,29801,0
2015-06-01,26.51,26.51,26.4,26.41,149374,0
2015-06-02,26.35,26.39,26.25,26.3,100663,0
2015-06-03,26.29,26.36,26.24,26.286,49248,0
2015-06-04,26.32,26.39,26.31,26.34,25570,0
2015-06-05,26.31,26.45,26.26,26.34,42514,0
2015-06-08,26.35,26.35,26.3,26.32,26514,0
2015-06-09,26.33,26.33,26.18,26.18,46836,0
2015-06-10,26.15,26.15,26.051,26.082,80289,0
2015-06-11,26.12,26.19,26.12,26.18,26082,0
2015-06-12,26.23,26.23,26.16,26.19,28467,0
2015-06-15,26.16,26.24,26.16,26.18,88235,0
2015-06-16,26.21,26.21,26.14,26.15,33671,0
2015-06-17,26.19,26.19,26.12,26.15,145204,0
2015-06-18,26.21,26.21,26.06,26.06,45058,0
2015-06-19,26.09,26.09,26,26.05,56984,0
2015-06-22,26.11,26.11,26.01,26.02,161218,0
2015-06-23,26.01,26.04,25.93,25.99,43324,0
2015-06-24,25.96,26.08,25.96,26.04,68761,0
2015-06-25,26.04,26.05,26,26.01,55090,0
2015-06-26,26.03,26.1,26,26.05,80610,0
2015-06-29,26,26.09,25.93,25.94,47704,0
2015-06-30,26,26.07,25.96,25.97,95332,0
2015-07-01,26.04,26.15,26.01,26.06,60001,0
2015-07-02,26.09,26.15,26.05,26.06,59416,0
2015-07-06,26.09,26.09,25.92,25.92,91262,0
2015-07-07,25.99,26.03,25.96,26.02,72078,0
2015-07-08,26.02,26.04,25.96,26.02,28245,0
2015-07-09,26.04,26.08,25.95,26.02,41226,0
2015-07-10,26.02,26.06,25.99,26.06,62453,0
2015-07-13,26.1,26.2,26.03,26.146,94307,0
2015-07-14,26.18,26.23,26.08,26.23,49904,0
2015-07-15,26.2,26.35,26.16,26.322,231962,0
2015-07-16,26.34,26.452,26.28,26.42,98226,0
2015-07-17,26.49,26.64,26.398,26.62,60491,0
2015-07-20,26.614,26.8,26.582,26.77,40197,0
2015-07-21,26.76,26.76,26.615,26.65,79554,0
2015-07-22,26.33,26.33,26.1,26.15,210902,0
2015-07-23,26.24,26.24,26.09,26.17,38790,0
2015-07-24,26.2,26.21,26.12,26.16,40298,0
2015-07-27,26.19,26.19,26.042,26.1,50895,0
2015-07-28,26.1,26.17,26.07,26.09,53686,0
2015-07-29,26.16,26.17,26.09,26.17,54640,0
2015-07-30,26.17,26.4,26.167,26.34,61225,0
2015-07-31,26.43,26.58,26.412,26.58,53294,0
2015-08-03,26.59,26.59,26.48,26.55,27164,0
2015-08-04,26.57,26.57,26.48,26.5,23057,0
2015-08-05,26.55,26.67,26.47,26.62,37834,0
2015-08-06,26.63,26.63,26.48,26.56,35575,0
2015-08-07,26.48,26.66,26.48,26.66,25828,0
2015-08-10,26.68,26.69,26.59,26.59,41956,0
2015-08-11,26.63,26.63,26.56,26.58,47642,0
2015-08-12,26.62,26.62,26.55,26.59,33305,0
2015-08-13,26.64,26.65,26.54,26.56,22460,0
2015-08-14,26.65,26.65,26.57,26.61,44244,0
2015-08-17,26.62,26.63,26.52,26.55,30950,0
2015-08-18,26.61,26.62,26.57,26.59,23949,0
2015-08-19,26.61,26.61,26.41,26.5,72289,0
2015-08-20,26.56,26.56,26.41,26.43,82426,0
2015-08-21,26.13,26.43,26.13,26.35,91308,0
2015-08-24,26.11,26.24,25.89,25.94,90618,0
2015-08-25,26.36,26.36,25.99,26.13,29903,0
2015-08-26,26.29,26.29,26.01,26.13,48438,0
2015-08-27,26.12,26.212,26.09,26.15,95926,0
2015-08-28,26.15,26.19,26.097,26.16,94797,0
2015-08-31,26.13,26.18,26.06,26.07,111073,0
2015-09-01,25.95,26.05,25.88,25.91,105647,0
2015-09-02,26.04,26.04,25.86,25.86,212883,0
2015-09-03,25.95,25.98,25.91,25.91,54160,0
2015-09-04,25.91,25.95,25.87,25.9,41524,0
2015-09-08,26.04,26.04,25.88,25.89,71866,0
2015-09-09,25.97,25.97,25.88,25.89,34352,0
2015-09-10,25.94,26.01,25.88,25.92,47258,0
2015-09-11,25.98,26.04,25.94,25.96,165283,0
2015-09-14,26,26,25.96,25.97,24810,0
2015-09-15,25.97,25.999,25.92,25.93,37616,0
2015-09-16,25.96,25.98,25.91,25.96,25863,0
2015-09-17,26.01,26.07,25.9,26,42597,0
2015-09-18,26,26.1,26,26.09,58219,0
2015-09-21,26.1,26.18,26.1,26.18,48145,0
2015-09-22,26.17,26.19,26.04,26.19,54319,0
2015-09-23,26.19,26.19,26.15,26.19,41102,0
2015-09-24,26.19,26.23,26.1,26.19,48416,0
2015-09-25,26.21,26.32,26.19,26.26,41680,0
2015-09-28,26.28,26.28,26.161,26.2,44288,0
2015-09-29,26.26,26.26,26.12,26.15,17750,0
2015-09-30,26.21,26.26,26.16,26.17,54887,0
2015-10-01,26.14,26.23,25.93,25.94,116478,0
2015-10-02,25.94,25.96,25.84,25.86,98917,0
2015-10-05,25.9,26.09,25.87,26.07,51896,0
2015-10-06,26.1,26.14,26.07,26.1,51194,0
2015-10-07,26.12,26.18,26.07,26.09,82444,0
2015-10-08,26.13,26.14,26.1,26.1,49165,0
2015-10-09,26.14,26.21,26.12,26.17,81378,0
2015-10-12,26.2,26.33,26.191,26.32,32326,0
2015-10-13,26.36,26.4,26.34,26.37,58391,0
2015-10-14,26.39,26.5,25.45,26.38,88892,0
2015-10-15,26.45,26.6,26.409,26.57,47327,0
2015-10-16,26.64,26.67,26.3,26.67,487801,0
2015-10-19,26.68,26.74,26.62,26.62,31369,0
2015-10-20,26.79,26.89,26.731,26.85,37633,0
2015-10-21,26.84,27.16,26.81,26.9,47133,0
2015-10-22,26.64,26.74,26.53,26.69,123409,0
2015-10-23,26.73,26.73,26.47,26.53,35678,0
2015-10-26,26.65,26.83,26.531,26.83,39219,0
2015-10-27,26.91,26.91,26.7,26.78,31724,0
2015-10-28,26.88,26.94,26.78,26.94,53203,0
2015-10-29,26.86,26.899,26.81,26.81,60517,0
2015-10-30,26.88,26.88,26.78,26.83,39367,0
2015-11-02,26.8,26.9,26.78,26.82,81660,0
2015-11-03,26.82,26.91,26.77,26.91,64703,0
2015-11-04,27.07,27.18,26.851,27.03,101643,0
2015-11-05,27.12,27.15,26.9,26.95,101886,0
2015-11-06,26.93,26.96,26.75,26.76,160548,0
2015-11-09,26.735,26.735,26.48,26.53,89908,0
2015-11-10,26.6,26.6,26.42,26.59,71822,0
2015-11-11,26.6,26.84,26.56,26.75,52447,0
2015-11-12,26.7,26.76,26.66,26.74,54882,0
2015-11-13,26.75,26.75,26.65,26.65,58581,0
2015-11-16,26.6,26.68,26.57,26.67,29572,0
2015-11-17,26.71,26.74,26.58,26.65,61098,0
2015-11-18,26.71,26.75,26.65,26.7,67261,0
2015-11-19,26.66,26.773,26.66,26.77,39209,0
2015-11-20,26.82,26.97,26.7,26.97,94301,0
2015-11-23,27,27,26.88,26.95,93223,0
2015-11-24,26.97,27.15,26.92,27.15,48958,0
2015-11-25,27.21,27.21,27,27.04,101506,0
2015-11-27,27.08,27.136,27,27.13,15967,0
2015-11-30,27.09,27.12,26.99,27,55844,0
2015-12-01,27.06,27.2,27.05,27.17,51326,0
2015-12-02,27.11,27.27,27.11,27.26,30095,0
2015-12-03,27.25,27.25,27.06,27.12,87251,0
2015-12-04,27.1,27.23,27.1,27.17,27568,0
2015-12-07,27.17,27.24,27.11,27.23,38983,0
2015-12-08,27.2,27.21,27.13,27.16,62928,0
2015-12-09,27.16,27.18,27,27.17,64295,0
2015-12-10,27.15,27.183,27.07,27.17,37220,0
2015-12-11,27.15,27.15,26.96,27.02,47216,0
2015-12-14,26.96,26.96,26.436,26.52,104449,0
2015-12-15,26.75,26.86,26.56,26.58,70229,0
2015-12-16,26.72,26.8,26.6,26.76,72355,0
2015-12-17,26.76,26.9,26.73,26.78,56541,0
2015-12-18,26.85,26.95,26.8,26.94,28617,0
2015-12-21,26.96,27.07,26.93,27,34091,0
2015-12-22,27.07,27.15,27.03,27.15,43714,0
2015-12-23,27.15,27.24,27.03,27.24,24882,0
2015-12-24,27.25,27.28,27.2,27.28,20008,0
2015-12-28,27.33,27.49,27.25,27.45,48104,0
2015-12-29,27.58,27.68,27.5,27.67,54449,0
2015-12-30,27.66,27.8,27.61,27.8,38748,0
2015-12-31,27.87,27.87,27.73,27.79,18779,0
2016-01-04,27.59,27.89,27.46,27.89,78837,0
2016-01-05,27.95,28.2,27.84,28.14,89144,0
2016-01-06,28.02,28.07,27.3,27.88,877841,0
2016-01-07,27.61,27.82,27.61,27.78,95156,0
2016-01-08,27.88,27.94,27.82,27.91,33315,0
2016-01-11,27.99,27.99,27.8,27.8801,78828,0
2016-01-12,27.95,27.95,27.75,27.8,145666,0
2016-01-13,27.79,27.88,27.7234,27.79,81959,0
2016-01-14,27.8,27.84,27.59,27.8,71081,0
2016-01-15,27.72,27.72,27.4,27.63,69088,0
2016-01-19,27.5,27.5,27.5,27.5,0,0
2016-01-20,27.44,27.44,26.93,27.23,80063,0
2016-01-21,27.62,27.62,27.1781,27.2,51746,0
2016-01-22,26.95,27.085,26.81,27,157364,0
2016-01-25,27.25,27.25,26.94,27.0101,37993,0
2016-01-26,27.11,27.12,26.8501,26.92,49101,0
2016-01-27,27.05,27.05,26.84,26.91,52465,0
2016-01-28,26.91,26.98,26.88,26.95,45710,0
2016-01-29,27,27.29,26.99,27.19,52889,0
2016-02-01,27.19,27.28,27.1,27.21,37693,0
2016-02-02,27.2,27.2,27.08,27.08,95283,0
2016-02-03,27.14,27.14,26.9,26.95,77525,0
2016-02-04,27,27,26.84,26.8699,126897,0
2016-02-05,26.97,26.98,26.691,26.77,85054,0
2016-02-08,26.75,26.75,25.67,26.07,112821,0
2016-02-09,25.94,25.94,25.11,25.72,409737,0
2016-02-10,26.17,26.19,25.79,26.05,192563,0
2016-02-11,25.85,25.85,25.1,25.487,324946,0
2016-02-12,25.82,25.82,25.28,25.39,429357,0
2016-02-16,25.76,25.7944,25.33,25.73,542269,0
2016-02-17,25.91,26.1,25.88,26.04,98377,0
2016-02-18,26.19,26.33,26.05,26.26,53662,0
2016-02-19,26.25,26.37,26.2129,26.36,68856,0
2016-02-22,26.4,26.6,26.4,26.54,79812,0
2016-02-23,26.61,26.7,26.44,26.68,77635,0
2016-02-24,26.62,26.776,26.52,26.75,69592,0
2016-02-25,26.82,26.8322,26.64,26.72,110526,0
2016-02-26,26.79,26.79,26.65,26.68,66804,0
2016-02-29,26.67,26.74,26.56,26.58,60339,0
2016-03-01,26.6,27.28,26.6,27.03,45610,0
2016-03-02,27.11,27.11,26.78,26.86,31668,0
2016-03-03,26.84,27.11,26.84,27.02,28490,0
2016-03-04,27.07,27.13,26.97,27.05,24962,0
2016-03-07,27.05,27.05,26.87,26.89,113578,0
2016-03-08,26.95,26.96,26.71,26.71,37554,0
2016-03-09,26.78,26.8395,26.74,26.8,33767,0
2016-03-10,26.9,26.9,26.7573,26.774,40136,0
2016-03-11,26.9,27.01,26.85,26.89,45914,0
2016-03-14,26.97,26.97,26.81,26.84,65262,0
2016-03-15,26.8,26.94,26.7723,26.8,56702,0
2016-03-16,26.87,27.05,26.8,27.04,61995,0
2016-03-17,27.05,27.18,26.93,27.093,26213,0
2016-03-18,27.18,27.23,27.1,27.23,28201,0
2016-03-21,27.32,27.32,27.14,27.19,57777,0
2016-03-22,27.21,27.5899,27.19,27.5,60381,0
2016-03-23,27.5,27.5,27.31,27.461,39597,0
2016-03-24,27.42,27.585,27.4,27.54,40826,0
2016-03-28,27.57,27.68,27.5401,27.62,53348,0
2016-03-29,27.67,27.75,27.54,27.679,29618,0
2016-03-30,27.77,27.86,27.71,27.84,44916,0
2016-03-31,27.88,27.88,27.7442,27.82,26618,0
2016-04-01,27.82,27.82,27.6,27.67,60452,0
2016-04-04,27.64,27.64,27.26,27.43,45931,0
2016-04-05,27.37,27.37,27.18,27.3,40947,0
2016-04-06,27.3,27.42,27.25,27.29,49179,0
2016-04-07,27.29,27.33,27.16,27.23,50054,0
2016-04-08,27.35,27.36,27.22,27.32,42543,0
2016-04-11,27.42,27.55,27.3696,27.5,34899,0
2016-04-12,27.49,27.6,27.49,27.53,39433,0
2016-04-13,27.6,27.69,27.5,27.65,40427,0
2016-04-14,27.69,27.7,27.6,27.6599,44162,0
2016-04-15,27.67,27.77,27.608,27.77,37223,0
2016-04-18,27.79,28.08,27.701,28.08,57876,0
2016-04-19,28.01,28.13,27.86,28.04,67054,0
2016-04-20,28,28.1199,27.976,28.0399,38596,0
2016-04-21,27.69,27.72,27.62,27.695,36140,0
2016-04-22,27.63,27.83,27.63,27.76,31693,0
2016-04-25,27.8,27.89,27.72,27.89,42441,0
2016-04-26,27.79,28.0813,27.79,28.01,50540,0
2016-04-27,28.07,28.07,27.91,27.97,59377,0
2016-04-28,27.97,28.05,27.94,27.98,39495,0
2016-04-29,28,28.03,27.9,28,49804,0
2016-05-02,28.08,28.08,27.97,27.97,96770,0
2016-05-03,28,28.03,27.9093,27.98,69088,0
2016-05-04,27.91,28.06,27.91,28,27154,0
2016-05-05,28,28,27.923,27.98,22510,0
2016-05-06,27.96,27.98,27.93,27.97,68348,0
2016-05-09,27.96,28,27.95,27.98,50225,0
2016-05-10,28,28,27.84,27.8595,59570,0
2016-05-11,27.91,27.92,27.84,27.88,35386,0
2016-05-12,27.92,27.92,27.84,27.84,34227,0
2016-05-13,27.88,27.88,27.7,27.77,47014,0
2016-05-16,27.83,27.8701,27.75,27.8499,106353,0
2016-05-17,27.87,27.87,27.8,27.81,47732,0
2016-05-18,27.86,27.86,27.69,27.77,48436,0
2016-05-19,27.69,27.7585,27.48,27.52,65012,0
2016-05-20,27.45,27.4799,27.33,27.3632,78981,0
2016-05-23,27.4,27.472,27.39,27.45,101999,0
2016-05-24,27.47,27.55,27.47,27.53,48290,0
2016-05-25,27.53,27.55,27.4901,27.54,71528,0
2016-05-26,27.5,27.53,27.4701,27.52,37513,0
2016-05-27,27.51,27.5599,27.51,27.5264,55991,0
2016-05-31,27.51,27.72,27.51,27.69,36655,0
2016-06-01,27.63,27.6899,27.62,27.64,35888,0
2016-06-02,27.6,27.6527,27.58,27.63,33281,0
2016-06-03,27.65,27.74,27.6,27.74,69355,0
2016-06-06,27.74,27.83,27.7189,27.81,57363,0
2016-06-07,27.83,27.83,27.67,27.79,35030,0
2016-06-08,27.79,27.81,27.7301,27.8,86199,0
2016-06-09,27.71,27.7899,27.57,27.69,66121,0
2016-06-10,27.69,27.7,27.61,27.61,43097,0
2016-06-13,27.6,27.65,27.54,27.62,42782,0
2016-06-14,27.62,27.62,27.5003,27.56,30603,0
2016-06-15,27.49,27.6,27.49,27.57,89630,0
2016-06-16,27.54,27.59,27.45,27.49,60661,0
2016-06-17,27.47,27.51,27.45,27.45,101816,0
2016-06-20,27.57,27.63,27.548,27.61,44762,0
2016-06-21,27.56,27.67,27.56,27.65,49588,0
2016-06-22,27.63,27.73,27.63,27.7,86957,0
2016-06-23,27.74,27.76,27.72,27.76,44336,0
2016-06-24,27.37,27.66,27.3353,27.63,43353,0
2016-06-27,27.62,27.63,27.4843,27.6,58688,0
2016-06-28,27.72,27.79,27.62,27.77,83727,0
2016-06-29,27.84,27.8976,27.7995,27.85,58127,0
2016-06-30,27.92,27.94,27.81,27.9,129370,0
2016-07-01,27.94,27.94,27.83,27.83,34988,0
2016-07-05,27.89,27.9,27.83,27.87,49501,0
2016-07-06,27.91,27.91,27.76,27.85,71686,0
2016-07-07,27.89,27.99,27.862,27.91,59110,0
2016-07-08,27.95,28.12,27.93,28.09,94937,0
2016-07-11,28.09,28.0952,28.04,28.05,52595,0
2016-07-12,28.09,28.09,28.02,28.02,50025,0
2016-07-13,28.04,28.06,28.01,28.02,39546,0
2016-07-14,28.05,28.1,28.01,28.06,58318,0
2016-07-15,28.08,28.25,28.075,28.25,113323,0
2016-07-18,28.19,28.36,28.19,28.3,111441,0
2016-07-19,28.27,28.35,28.25,28.26,87500,0
2016-07-20,28.26,28.43,28.17,28.43,153249,0
2016-07-21,28.44,28.45,28.3601,28.45,61197,0
2016-07-22,28.06,28.13,28.0225,28.11,69378,0
2016-07-25,28.13,28.16,28.04,28.12,72752,0
2016-07-26,28.19,28.32,28.13,28.28,92172,0
2016-07-27,28.31,28.41,28.25,28.36,110132,0
2016-07-28,28.38,28.59,28.32,28.52,76757,0
2016-07-29,28.56,28.75,28.49,28.66,91061,0
2016-08-01,28.6,28.8,28.6,28.68,50205,0
2016-08-02,28.65,28.6899,28.52,28.55,69019,0
2016-08-03,28.52,28.69,28.52,28.61,52441,0
2016-08-04,28.61,28.83,28.61,28.72,78148,0
2016-08-05,28.81,29.105,28.74,29.02,49171,0
2016-08-08,29.01,29.52,28.95,29.42,99599,0
2016-08-09,29.5,29.74,29.33,29.38,78135,0
2016-08-10,29.54,29.54,29.37,29.48,43537,0
2016-08-11,29.38,29.49,29.28,29.28,65427,0
2016-08-12,29.15,29.179,29.03,29.0899,95203,0
2016-08-15,29.15,29.15,29.02,29.07,39164,0
2016-08-16,29.07,29.0899,28.79,28.87,60728,0
2016-08-17,28.92,28.92,28.71,28.74,75669,0
2016-08-18,28.79,28.92,28.7601,28.91,51355,0
2016-08-19,28.92,28.95,28.8,28.86,1045849,0
2016-08-22,28.99,28.99,28.8,28.8,63348,0
2016-08-23,28.91,28.91,28.77,28.83,48407,0
2016-08-24,28.88,28.98,28.81,28.94,1032278,0
2016-08-25,28.94,29.09,28.9217,29,36583,0
2016-08-26,29.08,29.21,29.08,29.13,47921,0
2016-08-29,29.18,29.24,29.11,29.24,38498,0
2016-08-30,29.24,29.29,29.15,29.22,258759,0
2016-08-31,29.21,29.24,29.14,29.22,68390,0
2016-09-01,29.28,29.28,29.1401,29.25,60319,0
2016-09-02,29.3,29.36,29.14,29.27,61647,0
2016-09-06,29.34,29.34,29.17,29.26,171746,0
2016-09-07,29.28,29.32,29.2,29.25,80584,0
2016-09-08,29.27,29.27,29.1759,29.21,60001,0
2016-09-09,29.17,29.17,28.72,28.92,39167,0
2016-09-12,28.89,28.98,28.605,28.88,46858,0
2016-09-13,28.93,28.94,28.3001,28.5,58647,0
2016-09-14,28.59,28.59,28.26,28.37,44427,0
2016-09-15,28.4,28.531,28.29,28.4099,56496,0
2016-09-16,28.45,28.45,27.9,27.99,49057,0
2016-09-19,27.97,28.2499,27.51,27.59,88456,0
2016-09-20,27.7,27.89,27.62,27.86,105114,0
2016-09-21,27.86,28.4,27.8341,28.33,133822,0
2016-09-22,28.6,28.9,28.3801,28.74,83800,0
2016-09-23,28.9,28.95,28.75,28.9,160260,0
2016-09-26,28.86,28.89,28.79,28.83,33890,0
2016-09-27,28.75,28.85,28.63,28.66,67799,0
2016-09-28,28.77,28.957,28.77,28.95,70698,0
2016-09-29,28.95,29.18,28.72,28.77,79562,0
2016-09-30,28.87,29.1,28.791,29.02,124825,0
2016-10-03,29.01,29.16,28.9731,29.13,78581,0
2016-10-04,29.14,29.24,28.9846,29.04,78809,0
2016-10-05,29.09,29.16,28.9,28.96,137936,0
2016-10-06,28.93,28.93,28.7,28.83,48423,0
2016-10-07,28.8,29.17,28.71,29.17,105820,0
2016-10-10,29.18,29.34,29.0801,29.28,59602,0
2016-10-11,29.3,29.35,29.04,29.05,189412,0
2016-10-12,29,29,28.62,28.66,82113,0
2016-10-13,28.41,28.95,28.17,28.9,96497,0
2016-10-14,28.77,28.85,28.56,28.67,88280,0
2016-10-17,28.79,28.79,28.32,28.37,103502,0
2016-10-18,28.47,28.66,28.41,28.57,84771,0
2016-10-19,28.67,28.74,28.458,28.47,50950,0
2016-10-20,28.51,28.5632,28.34,28.52,69669,0
2016-10-21,28.49,28.87,28.41,28.84,89257,0
2016-10-24,28.68,28.77,28.6,28.76,56339,0
2016-10-25,28.76,29.25,28.7598,28.9,125972,0
2016-10-26,28.98,29.07,28.93,29.03,58761,0
2016-10-27,28.94,28.94,28.62,28.69,158110,0
2016-10-28,28.59,28.81,28.58,28.61,50637,0
2016-10-31,28.7,28.7,28.4999,28.53,41055,0
2016-11-01,28.58,28.58,28.14,28.19,62119,0
2016-11-02,28.14,28.14,27.6,27.6572,161875,0
2016-11-03,27.73,27.82,27.43,27.66,46031,0
2016-11-04,27.6,27.7081,27.46,27.69,104154,0
2016-11-07,28,28.01,27.38,27.48,42490,0
2016-11-08,27.54,27.6137,27.39,27.51,67821,0
2016-11-09,26.91,27.3144,26.9,27.09,274714,0
2016-11-10,26.9,27.0596,26.57,26.79,159051,0
2016-11-11,26.63,26.75,26.09,26.3,81085,0
2016-11-14,26.12,26.1399,25.69,25.98,139073,0
2016-11-15,26.08,26.71,26.08,26.63,126120,0
2016-11-16,26.66,27.29,26.66,27.25,80162,0
2016-11-17,27.24,27.312,27.01,27.01,101470,0
2016-11-18,26.98,27.0738,26.56,26.68,80381,0
2016-11-21,26.76,26.99,26.76,26.98,34476,0
2016-11-22,27.05,27.29,26.88,27.29,60658,0
2016-11-23,27.15,27.15,26.973,27.1,37673,0
2016-11-25,27.03,27.0849,26.9901,27.01,26302,0
2016-11-28,27.12,27.22,27.08,27.09,137322,0
2016-11-29,27.17,27.19,26.96,26.99,127713,0
2016-11-30,26.88,26.97,26.53,26.84,151399,0
2016-12-01,26.77,26.86,26.35,26.82,87112,0
2016-12-02,26.83,26.9,26.67,26.9,207065,0
2016-12-05,26.79,26.8098,26.67,26.68,43397,0
2016-12-06,26.65,26.79,26.45,26.65,69961,0
2016-12-07,26.78,26.8769,26.7199,26.74,59904,0
2016-12-08,26.62,26.77,26.57,26.64,50397,0
2016-12-09,26.56,26.6541,26.35,26.65,65451,0
2016-12-12,26.61,26.61,26.05,26.1,85491,0
2016-12-13,26.13,26.39,26.1,26.17,64641,0
2016-12-14,26.15,26.37,25.93,26.19,150395,0
2016-12-15,26.07,26.55,25.85,26.5,119620,0
2016-12-16,26.46,26.8022,26.4391,26.64,77654,0
2016-12-19,26.71,26.82,26.63,26.8,46320,0
2016-12-20,26.76,26.78,26.62,26.72,95111,0
2016-12-21,26.73,27.15,26.61,27.12,66163,0
2016-12-22,27.11,27.33,27.11,27.26,97402,0
2016-12-23,27.3,27.3,27.13,27.26,29644,0
2016-12-27,27.21,27.2248,26.87,27.04,27151,0
2016-12-28,27.05,27.21,27,27.16,24569,0
2016-12-29,27.06,27.19,27.06,27.07,22150,0
2016-12-30,27.03,27.18,27.0291,27.14,32610,0
2017-01-03,27.11,27.4,27.09,27.24,27479,0
2017-01-04,27.26,27.5111,27.25,27.48,39788,0
2017-01-05,27.58,27.65,27.25,27.5,65472,0
2017-01-06,27.35,27.56,27.34,27.41,104998,0
2017-01-09,27.46,27.46,27.27,27.34,39688,0
2017-01-10,27.28,27.45,27.28,27.35,51957,0
2017-01-11,27.3,27.68,27.3,27.67,41443,0
2017-01-12,27.6,27.7799,27.55,27.64,34001,0
2017-01-13,27.63,27.729,27.56,27.66,113734,0
2017-01-17,27.68,27.77,27.61,27.61,52835,0
2017-01-18,27.61,27.6214,27.49,27.6,32590,0
2017-01-19,27.47,27.5548,27.0809,27.1001,82565,0
2017-01-20,27.01,27.4,27.01,27.06,78050,0
2017-01-23,27.22,27.3229,27.04,27.18,82717,0
2017-01-24,26.98,26.98,26.77,26.83,47278,0
2017-01-25,26.72,26.8499,26.36,26.43,104030,0
2017-01-26,26.49,26.56,26.4,26.48,160563,0
2017-01-27,26.51,26.62,26.44,26.5,88949,0
2017-01-30,26.56,26.6699,26.47,26.6,46400,0
2017-01-31,26.61,26.73,26.61,26.72,37600,0
2017-02-01,26.69,26.7799,26.6,26.72,41016,0
2017-02-02,26.73,26.98,26.699,26.87,349468,0
2017-02-03,26.9,27.15,26.9,27.1,186809,0
2017-02-06,27.16,27.3299,27.0801,27.21,129190,0
2017-02-07,27.18,27.41,27.18,27.4,52967,0
2017-02-08,27.44,27.65,27.44,27.6,63831,0
2017-02-09,27.59,27.74,27.5501,27.69,42985,0
2017-02-10,27.65,27.81,27.6,27.73,88581,0
2017-02-13,27.77,27.81,27.7422,27.81,32907,0
2017-02-14,27.88,27.97,27.7147,27.912,141767,0
2017-02-15,27.86,28.0399,27.83,27.94,63148,0
2017-02-16,27.98,28.07,27.95,27.99,33312,0
2017-02-17,28.07,28.08,28.04,28.05,101808,0
2017-02-21,28.19,28.21,28.04,28.04,35938,0
2017-02-22,28.14,28.19,28.06,28.09,38159,0
2017-02-23,28.15,28.2599,28.09,28.23,42184,0
2017-02-24,28.15,28.41,28.15,28.34,39186,0
2017-02-27,28.39,28.59,28.39,28.59,87084,0
2017-02-28,28.73,28.73,28.41,28.62,56383,0
2017-03-01,28.48,28.55,28.35,28.39,106795,0
2017-03-02,28.48,28.48,28.11,28.11,150831,0
2017-03-03,28.21,28.225,28.01,28.16,55645,0
2017-03-06,28.12,28.16,28.06,28.07,57364,0
2017-03-07,28.07,28.1299,27.98,28,29198,0
2017-03-08,27.85,27.8799,27.57,27.5899,71879,0
2017-03-09,27.45,27.52,27.04,27.33,85846,0
2017-03-10,27.21,27.75,27.16,27.24,76136,0
2017-03-13,27.32,27.43,27.18,27.22,47423,0
2017-03-14,27.29,27.4099,27.22,27.3601,27603,0
2017-03-15,27.35,27.73,27.335,27.69,612185,0
2017-03-16,27.73,27.88,27.7147,27.87,85224,0
2017-03-17,27.93,28.13,27.8658,28.12,52724,0
2017-03-20,28.15,28.17,28.0378,28.09,28064,0
2017-03-21,28.09,28.14,27.8914,28.09,37560,0
2017-03-22,28.05,28.28,28.05,28.18,72260,0
2017-03-23,28.25,29.27,28.15,28.29,44259,0
2017-03-24,28.32,28.44,28.08,28.09,69757,0
2017-03-27,28.03,28.12,27.97,28.04,61963,0
2017-03-28,28.11,28.16,27.99,28.01,39746,0
2017-03-29,28.09,28.13,27.93,27.97,73646,0
2017-03-30,27.93,28.06,27.91,28.04,73506,0
2017-03-31,28.08,28.24,27.99,28.24,38992,0
2017-04-03,28.25,28.54,28.19,28.48,77394,0
2017-04-04,28.55,28.55,28.3722,28.47,41227,0
2017-04-05,28.55,28.61,28.3499,28.38,63476,0
2017-04-06,28.37,28.49,28.37,28.43,33120,0
2017-04-07,28.54,28.554,28.4401,28.5012,38213,0
2017-04-10,28.49,28.75,28.48,28.68,38094,0
2017-04-11,28.62,28.6741,28.55,28.61,25351,0
2017-04-12,28.62,28.73,28.62,28.68,35106,0
2017-04-13,28.64,28.84,28.64,28.82,17232,0
2017-04-17,28.78,28.9,28.78,28.85,29518,0
2017-04-18,28.79,28.93,28.596,28.67,112893,0
2017-04-19,28.75,28.7711,28.45,28.47,92830,0
2017-04-20,28.51,28.6177,28.48,28.59,33487,0
2017-04-21,28.24,28.39,28.1928,28.39,29424,0
2017-04-24,28.46,28.54,27.39,28.44,28798,0
2017-04-25,28.38,28.49,28.36,28.49,45005,0
2017-04-26,28.48,28.48,28.27,28.3,28313,0
2017-04-27,28.35,28.53,28.29,28.4899,34274,0
2017-04-28,28.5,28.59,28.4463,28.58,27817,0
2017-05-01,28.6,28.6,28.5,28.59,40277,0
2017-05-02,28.59,28.692,28.481,28.61,56570,0
2017-05-03,28.69,28.79,28.52,28.72,56264,0
2017-05-04,28.8,28.8,28.58,28.65,49506,0
2017-05-05,28.58,28.7,28.56,28.6396,48363,0
2017-05-08,28.83,28.83,28.58,28.6,53049,0
2017-05-09,28.66,28.73,28.55,28.65,55357,0
2017-05-10,28.7,28.78,28.65,28.73,37316,0
2017-05-11,28.73,28.88,28.71,28.82,35355,0
2017-05-12,28.74,29.14,28.74,29.05,118257,0
2017-05-15,29.07,29.12,28.96,28.97,31757,0
2017-05-16,28.97,29.0799,28.85,29.0799,39751,0
2017-05-17,28.94,29.05,28.925,29.05,25782,0
2017-05-18,28.96,29.04,28.9,28.96,29707,0
2017-05-19,29.02,29.02,28.89,28.9,27168,0
2017-05-22,28.99,28.99,28.91,28.98,25204,0
2017-05-23,29.05,29.1,28.9,29.0308,40194,0
2017-05-24,29.07,29.17,29,29.04,37433,0
2017-05-25,29.12,29.15,28.92,28.97,42903,0
2017-05-26,28.99,29.12,28.95,29.05,31756,0
2017-05-30,29.02,29.26,29.01,29.2399,24252,0
2017-05-31,29.24,29.24,29.1209,29.16,24912,0
2017-06-01,29.22,29.22,29,29.06,71988,0
2017-06-02,29.06,29.12,29.04,29.1,73080,0
2017-06-05,29.14,29.14,28.79,28.85,154424,0
2017-06-06,28.85,28.92,28.75,28.77,42113,0
2017-06-07,28.77,28.8345,28.74,28.8,54318,0
2017-06-08,28.8,28.81,28.74,28.76,29908,0
2017-06-09,28.82,28.82,28.67,28.73,28430,0
2017-06-12,28.77,28.77,28.6,28.68,29222,0
2017-06-13,28.64,28.7431,28.6201,28.73,38042,0
2017-06-14,28.67,28.81,28.67,28.72,49925,0
2017-06-15,28.69,28.73,28.65,28.6902,25779,0
2017-06-16,28.72,29,28.67,29,77133,0
2017-06-19,28.99,29.09,28.906,29.09,31004,0
2017-06-20,29.1,29.24,28.99,29.21,87131,0
2017-06-21,29.24,29.28,29.16,29.1701,21419,0
2017-06-22,29.23,29.36,29.16,29.16,74101,0
2017-06-23,29.23,29.3,29.13,29.17,88168,0
2017-06-26,29.23,29.36,29.1784,29.23,33815,0
2017-06-27,29.25,29.2938,29.16,29.22,105298,0
2017-06-28,29.17,29.3,29.13,29.3,77300,0
2017-06-29,29.29,29.37,29.09,29.34,128632,0
2017-06-30,29.32,29.69,29.279,29.53,122075,0
2017-07-03,29.6,29.64,29.523,29.6,16463,0
2017-07-05,29.64,29.85,29.52,29.79,26748,0
2017-07-06,29.74,29.74,29.61,29.69,76300,0
2017-07-07,29.68,29.7,29.4901,29.51,61777,0
2017-07-10,29.48,29.66,29.48,29.59,59828,0
2017-07-11,29.55,29.57,29.44,29.5,22151,0
2017-07-12,29.51,29.68,29.51,29.58,33631,0
2017-07-13,29.69,29.69,29.57,29.57,24163,0
2017-07-14,29.58,29.77,29.54,29.71,93622,0
2017-07-17,29.7,29.74,29.6601,29.69,25692,0
2017-07-18,29.67,29.75,29.65,29.74,23920,0
2017-07-19,29.74,29.7914,29.65,29.77,32664,0
2017-07-20,29.77,29.8,29.7252,29.7899,15630,0
2017-07-21,29.79,30.09,29.79,30.09,64300,0
2017-07-24,29.57,29.689,29.4,29.61,37147,0
2017-07-25,29.68,29.68,29.42,29.42,34564,0
2017-07-26,29.49,29.49,29.37,29.37,12934,0
2017-07-27,29.38,29.49,29.37,29.41,21799,0
2017-07-28,29.43,29.54,29.36,29.51,17280,0
2017-07-31,29.54,29.66,29.5,29.66,28520,0
2017-08-01,29.6,29.64,29.53,29.63,23269,0
2017-08-02,29.64,29.66,29.55,29.59,32116,0
2017-08-03,29.62,29.68,29.6001,29.64,18232,0
2017-08-04,29.5956,29.6399,29.55,29.6399,16266,0
2017-08-07,29.61,29.61,29.53,29.5499,42472,0
2017-08-08,29.55,29.55,29.46,29.47,29369,0
2017-08-09,29.48,29.4936,29.3,29.4,61302,0
2017-08-10,29.39,29.39,29.07,29.18,40391,0
2017-08-11,29.28,29.28,28.9115,29.07,33667,0
2017-08-14,29.2,29.43,29.19,29.36,12664,0
2017-08-15,29.4,29.57,29.29,29.48,39699,0
2017-08-16,29.54,29.5728,29.3504,29.39,21270,0
2017-08-17,29.39,29.4562,29.24,29.31,32634,0
2017-08-18,29.33,29.45,29.27,29.45,19374,0
2017-08-21,29.45,29.4972,29.33,29.36,16882,0
2017-08-22,29.41,29.41,29.22,29.26,36727,0
2017-08-23,29.34,29.35,29.21,29.25,28175,0
2017-08-24,29.29,29.29,29.11,29.19,27764,0
2017-08-25,29.16,29.22,29.05,29.17,29290,0
2017-08-28,29.22,29.22,29.07,29.1,30516,0
2017-08-29,29.06,29.0985,28.96,29.05,31089,0
2017-08-30,29.14,29.14,28.95,28.97,48584,0
2017-08-31,28.97,29.069,28.9579,29.01,23546,0
2017-09-01,29,29.16,29,29.04,21478,0
2017-09-05,28.98,29.08,28.98,29.05,21925,0
2017-09-06,29.08,29.11,28.93,29.04,22958,0
2017-09-07,29.05,29.05,28.89,28.9499,33891,0
2017-09-08,28.92,28.96,28.83,28.85,18690,0
2017-09-11,28.91,29,28.89,28.97,19698,0
2017-09-12,29.02,29.08,28.95,29,24554,0
2017-09-13,29,29.05,28.8986,28.9,51344,0
2017-09-14,28.9,28.97,28.9,28.9,17183,0
2017-09-15,28.97,28.98,28.86,28.93,29247,0
2017-09-18,28.96,28.99,28.9,28.98,24934,0
2017-09-19,29.02,29.02,28.91,28.92,26280,0
2017-09-20,28.94,29.06,28.9257,29.0162,18777,0
2017-09-21,29.11,29.165,29.0668,29.1,25434,0
2017-09-22,29.11,29.23,29.0868,29.17,18079,0
2017-09-25,29.2,29.23,29.159,29.2199,16185,0
2017-09-26,29.18,29.24,29.17,29.21,25392,0
2017-09-27,29.23,29.28,29.12,29.25,23325,0
2017-09-28,29.25,29.25,29.11,29.19,36166,0
2017-09-29,29.18,29.27,29.1,29.27,29448,0
2017-10-02,29.12,29.25,29.12,29.15,19848,0
2017-10-03,29.13,29.22,29.02,29.045,24306,0
2017-10-04,29.07,29.11,29,29.01,28657,0
2017-10-05,29.1,29.1,28.93,28.94,26762,0
2017-10-06,28.91,28.9212,28.64,28.7499,32210,0
2017-10-09,28.71,28.79,28.53,28.61,40203,0
2017-10-10,28.64,28.85,28.64,28.7,16313,0
2017-10-11,28.8,28.8,28.62,28.7,28882,0
2017-10-12,28.77,28.88,28.7096,28.87,23018,0
2017-10-13,28.9,28.97,28.79,28.83,52632,0
2017-10-16,28.85,28.9,28.8472,28.8752,15432,0
2017-10-17,28.81,28.97,28.77,28.96,26659,0
2017-10-18,28.82,29.06,28.74,29.06,22996,0
2017-10-19,28.94,29.42,28.94,29.31,54068,0
2017-10-20,29.21,29.45,29.18,29.45,39332,0
2017-10-23,29.44,29.55,29.4,29.52,30493,0
2017-10-24,29.53,29.53,29.36,29.51,24907,0
2017-10-25,28.92,29.03,28.92,28.96,15540,0
2017-10-26,28.91,29.04,28.91,29,23044,0
2017-10-27,28.98,29.09,28.93,28.93,34427,0
2017-10-30,28.95,29.03,28.35,28.52,134373,0
2017-10-31,28.62,28.93,28.62,28.72,78828,0
2017-11-01,28.82,28.82,28.74,28.81,24138,0
2017-11-02,28.84,28.87,28.73,28.87,48525,0
2017-11-03,28.89,28.89,28.6,28.71,42361,0
2017-11-06,28.73,28.76,28.6227,28.6682,30397,0
2017-11-07,28.66,28.74,28.61,28.73,25258,0
2017-11-08,28.66,28.76,28.58,28.75,21266,0
2017-11-09,28.63,28.76,28.55,28.62,44445,0
2017-11-10,28.62,28.6741,28.41,28.5205,47722,0
