Date,Open,High,Low,Close,Volume,OpenInt
2014-02-07,23.181,23.21,23.117,23.2,656549,0
2014-02-10,23.21,23.256,23.2,23.21,869039,0
2014-02-11,23.21,23.256,23.19,23.21,900661,0
2014-02-12,23.219,23.265,23.2,23.21,1470296,0
2014-02-13,23.228,23.256,23.181,23.256,694678,0
2014-02-14,23.256,23.302,23.228,23.302,436976,0
2014-02-18,23.302,23.349,23.256,23.321,1159728,0
2014-02-19,23.331,23.341,23.265,23.265,950943,0
2014-02-20,23.285,23.321,23.246,23.321,530454,0
2014-02-21,23.302,23.358,23.275,23.341,910286,0
2014-02-24,23.349,23.349,23.285,23.311,655906,0
2014-02-25,23.311,23.321,23.294,23.311,565470,0
2014-02-26,23.321,23.424,23.311,23.396,1817576,0
2014-02-27,23.396,23.442,23.358,23.415,877043,0
2014-02-28,23.415,23.442,23.349,23.368,994932,0
2014-03-03,23.368,23.368,23.285,23.294,583302,0
2014-03-04,23.321,23.377,23.321,23.321,807333,0
2014-03-05,23.368,23.386,23.331,23.349,335494,0
2014-03-06,23.358,23.368,23.321,23.321,239181,0
2014-03-07,23.341,23.396,23.302,23.311,4063681,0
2014-03-10,23.321,23.341,23.265,23.265,327346,0
2014-03-11,23.285,23.302,23.228,23.275,389330,0
2014-03-12,23.294,23.349,23.256,23.341,525582,0
2014-03-13,23.368,23.676,23.321,23.331,760497,0
2014-03-14,23.377,23.396,23.302,23.358,287688,0
2014-03-17,23.377,23.442,23.368,23.406,531568,0
2014-03-18,23.424,23.433,23.331,23.433,487937,0
2014-03-19,23.433,23.452,23.341,23.349,478306,0
2014-03-20,23.331,23.433,23.321,23.396,457035,0
2014-03-21,23.415,23.47,23.377,23.415,694857,0
2014-03-24,23.433,23.462,23.415,23.433,291275,0
2014-03-25,23.442,23.47,23.424,23.452,336591,0
2014-03-26,23.442,23.573,23.442,23.498,1015445,0
2014-03-27,23.536,23.583,23.508,23.536,182737,0
2014-03-28,23.545,23.6,23.536,23.555,314668,0
2014-03-31,23.592,23.694,23.573,23.676,502510,0
2014-04-01,23.713,23.731,23.647,23.676,565866,0
2014-04-02,23.676,23.684,23.6,23.639,274664,0
2014-04-03,23.666,23.713,23.647,23.704,350384,0
2014-04-04,23.75,23.797,23.722,23.76,427683,0
2014-04-07,23.76,23.797,23.676,23.75,683673,0
2014-04-08,23.76,23.768,23.713,23.76,247993,0
2014-04-09,23.76,23.862,23.741,23.825,519544,0
2014-04-10,23.862,23.937,23.833,23.871,385539,0
2014-04-11,23.853,23.964,23.843,23.881,400887,0
2014-04-14,23.937,23.946,23.881,23.937,385389,0
2014-04-15,23.954,23.993,23.881,23.908,651029,0
2014-04-16,23.937,24.02,23.918,24.011,559991,0
2014-04-17,24.029,24.049,23.898,23.898,2976740,0
2014-04-21,23.898,23.918,23.815,23.833,789640,0
2014-04-22,23.862,23.89,23.815,23.862,1860297,0
2014-04-23,23.881,23.898,23.797,23.825,649199,0
2014-04-24,23.833,23.862,23.75,23.825,759773,0
2014-04-25,23.825,23.898,23.815,23.862,279934,0
2014-04-28,23.898,23.964,23.843,23.928,358217,0
2014-04-29,23.937,24.02,23.908,24.002,520055,0
2014-04-30,24.167,24.244,24.11,24.167,481589,0
2014-05-01,24.186,24.261,24.186,24.251,397699,0
2014-05-02,24.271,24.301,24.214,24.271,278788,0
2014-05-05,24.261,24.281,24.224,24.244,285104,0
2014-05-06,24.271,24.271,24.204,24.214,1187692,0
2014-05-07,24.244,24.251,24.204,24.244,254881,0
2014-05-08,24.244,24.271,24.204,24.214,349975,0
2014-05-09,24.224,24.234,24.167,24.204,236499,0
2014-05-12,24.244,24.271,24.224,24.261,191940,0
2014-05-13,24.251,24.338,24.251,24.338,387107,0
2014-05-14,24.328,24.375,24.301,24.358,485351,0
2014-05-15,24.375,24.442,24.358,24.358,457460,0
2014-05-16,24.405,24.472,24.385,24.415,463414,0
2014-05-19,24.499,24.519,24.472,24.482,284667,0
2014-05-20,24.529,24.586,24.49,24.539,289923,0
2014-05-21,24.606,24.614,24.539,24.566,219622,0
2014-05-22,24.606,24.681,24.596,24.633,222156,0
2014-05-23,24.633,24.633,24.539,24.623,136395,0
2014-05-27,24.653,24.671,24.606,24.633,996575,0
2014-05-28,24.663,24.71,24.606,24.663,543894,0
2014-05-29,24.7,24.814,24.663,24.814,301162,0
2014-05-30,24.777,24.862,24.747,24.862,158602,0
2014-06-02,24.872,24.872,24.738,24.747,271924,0
2014-06-03,24.767,24.767,24.425,24.586,869483,0
2014-06-04,24.596,24.596,24.251,24.49,738423,0
2014-06-05,24.472,24.606,24.348,24.557,576727,0
2014-06-06,24.614,24.681,24.586,24.663,166436,0
2014-06-09,24.643,24.671,24.566,24.671,177341,0
2014-06-10,24.671,24.671,24.499,24.566,231810,0
2014-06-11,24.566,24.586,24.433,24.519,376098,0
2014-06-12,24.539,24.596,24.519,24.539,195720,0
2014-06-13,24.548,24.557,24.499,24.539,108993,0
2014-06-16,24.566,24.576,24.358,24.433,825234,0
2014-06-17,24.452,24.452,24.318,24.452,260850,0
2014-06-18,24.425,24.539,24.375,24.539,315621,0
2014-06-19,24.529,24.576,24.442,24.462,227005,0
2014-06-20,24.519,24.566,24.462,24.49,159196,0
2014-06-23,24.557,24.623,24.49,24.529,304870,0
2014-06-24,24.548,24.606,23.986,24.519,444945,0
2014-06-25,24.566,24.663,24.519,24.519,127798,0
2014-06-26,24.623,24.633,24.539,24.614,443745,0
2014-06-27,24.633,24.7,24.606,24.633,139609,0
2014-06-30,24.69,24.69,24.49,24.653,186344,0
2014-07-01,24.671,24.738,24.653,24.72,211936,0
2014-07-02,24.747,24.747,24.633,24.643,137364,0
2014-07-03,24.681,24.681,23.69,24.596,228569,0
2014-07-07,24.681,24.71,24.614,24.663,255271,0
2014-07-08,24.72,24.747,24.663,24.681,98310,0
2014-07-09,24.72,24.795,24.69,24.757,190406,0
2014-07-10,24.747,24.767,24.729,24.757,91564,0
2014-07-11,24.729,24.834,24.69,24.795,210489,0
2014-07-14,24.834,24.862,24.738,24.777,168499,0
2014-07-15,24.805,24.805,24.72,24.72,78563,0
2014-07-16,24.729,24.824,24.729,24.786,79186,0
2014-07-17,24.814,24.824,24.586,24.653,217895,0
2014-07-18,24.757,24.814,24.653,24.777,366923,0
2014-07-21,24.7,24.795,24.7,24.767,119119,0
2014-07-22,24.795,24.795,24.767,24.767,157599,0
2014-07-23,24.814,24.834,24.795,24.834,71670,0
2014-07-24,24.862,24.919,24.814,24.901,304180,0
2014-07-25,24.901,24.938,24.862,24.872,133290,0
2014-07-28,24.976,24.976,24.844,24.891,196198,0
2014-07-29,24.872,24.938,24.872,24.919,254660,0
2014-07-30,24.957,25.005,24.851,24.879,440412,0
2014-07-31,24.86,24.86,24.637,24.676,198496,0
2014-08-01,24.744,24.744,24.569,24.637,633504,0
2014-08-04,24.695,24.734,24.599,24.647,397003,0
2014-08-05,24.667,24.676,24.559,24.569,224647,0
2014-08-06,24.551,24.579,24.501,24.559,132422,0
2014-08-07,24.627,24.695,24.609,24.627,330168,0
2014-08-08,24.695,24.734,24.618,24.647,379700,0
2014-08-11,24.647,24.753,24.647,24.734,588644,0
2014-08-12,24.744,24.821,24.744,24.783,143893,0
2014-08-13,24.821,24.86,24.792,24.802,299721,0
2014-08-14,24.821,24.889,24.811,24.879,272278,0
2014-08-15,24.909,24.928,24.831,24.909,87665,0
2014-08-18,24.967,24.967,24.909,24.937,110373,0
2014-08-19,24.976,24.996,24.909,24.918,96002,0
2014-08-20,24.967,24.996,24.928,24.976,172126,0
2014-08-21,24.976,25.073,24.947,24.947,241784,0
2014-08-22,25.034,25.083,24.957,24.957,213192,0
2014-08-25,25.054,25.063,24.967,24.967,142576,0
2014-08-26,25.015,25.025,24.967,24.967,300867,0
2014-08-27,24.967,25.015,24.947,24.976,355820,0
2014-08-28,24.996,25.034,24.967,24.967,145684,0
2014-08-29,25.005,25.025,24.986,24.996,107568,0
2014-09-02,25.025,25.025,24.851,24.909,168015,0
2014-09-03,24.928,24.967,24.821,24.87,413561,0
2014-09-04,24.889,24.889,24.783,24.821,173712,0
2014-09-05,24.851,24.851,24.695,24.744,144695,0
2014-09-08,24.811,24.811,24.715,24.744,165455,0
2014-09-09,24.753,24.753,24.657,24.667,127034,0
2014-09-10,24.637,24.695,24.541,24.685,137285,0
2014-09-11,24.657,24.685,24.609,24.676,85399,0
2014-09-12,24.637,24.637,24.483,24.511,165821,0
2014-09-15,24.511,24.521,24.395,24.453,164945,0
2014-09-16,24.463,24.618,24.463,24.541,177634,0
2014-09-17,24.569,24.647,24.541,24.589,177579,0
2014-09-18,24.618,24.899,24.599,24.667,178843,0
2014-09-19,24.705,24.763,24.705,24.715,87466,0
2014-09-22,24.763,24.763,24.667,24.725,102456,0
2014-09-23,24.725,24.753,24.705,24.744,143318,0
2014-09-24,24.744,24.763,24.705,24.725,115120,0
2014-09-25,24.763,24.773,24.695,24.753,92922,0
2014-09-26,24.725,24.753,24.685,24.725,278687,0
2014-09-29,24.725,24.744,24.695,24.725,236027,0
2014-09-30,24.763,24.831,24.734,24.753,149914,0
2014-10-01,24.86,24.86,24.695,24.734,233993,0
2014-10-02,24.744,24.831,24.744,24.811,160389,0
2014-10-03,24.831,24.889,24.821,24.889,73252,0
2014-10-06,24.918,24.937,24.87,24.928,78346,0
2014-10-07,24.957,24.967,24.879,24.909,113463,0
2014-10-08,24.937,25.015,24.889,25.015,163699,0
2014-10-09,25.034,25.044,24.947,25.025,216368,0
2014-10-10,25.005,25.005,24.909,24.967,89973,0
2014-10-13,25.025,25.054,24.986,24.996,144454,0
2014-10-14,25.083,25.083,24.986,25.044,140847,0
2014-10-15,25.025,25.034,24.889,25.005,187593,0
2014-10-16,24.909,25.034,24.909,25.025,101826,0
2014-10-17,25.005,25.218,24.986,25.17,319495,0
2014-10-20,25.16,25.189,25.122,25.151,147205,0
2014-10-21,25.151,25.228,25.141,25.209,171950,0
2014-10-22,25.18,25.209,25.112,25.122,219981,0
2014-10-23,25.18,25.189,25.131,25.17,134741,0
2014-10-24,25.189,25.189,25.131,25.151,83410,0
2014-10-27,25.17,25.228,25.16,25.199,49424,0
2014-10-28,25.228,25.228,25.141,25.18,73323,0
2014-10-29,25.228,25.228,25.18,25.228,93736,0
2014-10-30,25.296,25.384,25.256,25.315,314075,0
2014-10-31,25.365,25.394,25.315,25.325,171081,0
2014-11-03,25.296,25.394,25.296,25.384,85813,0
2014-11-04,25.404,25.473,25.384,25.443,120384,0
2014-11-05,25.483,25.483,25.443,25.463,77983,0
2014-11-06,25.443,25.532,25.424,25.473,84756,0
2014-11-07,25.561,25.601,25.493,25.581,60801,0
2014-11-10,25.542,25.689,25.512,25.621,128120,0
2014-11-11,25.611,25.689,25.611,25.689,61636,0
2014-11-12,25.689,25.729,25.611,25.65,72444,0
2014-11-13,25.709,25.709,25.64,25.709,65275,0
2014-11-14,25.65,25.709,25.65,25.699,68308,0
2014-11-17,25.729,25.748,25.66,25.699,111569,0
2014-11-18,25.699,25.768,25.68,25.739,98453,0
2014-11-19,25.758,25.768,25.67,25.689,149206,0
2014-11-20,25.739,25.739,25.699,25.709,57851,0
2014-11-21,25.729,25.778,25.709,25.739,124467,0
2014-11-24,25.778,25.827,25.768,25.808,58033,0
2014-11-25,25.837,25.837,25.739,25.758,127798,0
2014-11-26,25.768,25.886,25.758,25.788,127270,0
2014-11-28,25.867,25.876,25.768,25.768,34192,0
2014-12-01,25.896,25.955,25.739,25.739,131989,0
2014-12-02,25.739,25.778,25.532,25.532,471081,0
2014-12-03,25.621,25.68,25.611,25.64,119994,0
2014-12-04,25.67,25.67,25.581,25.621,94087,0
2014-12-05,25.601,25.709,25.601,25.68,73659,0
2014-12-08,25.699,25.788,25.66,25.689,149141,0
2014-12-09,25.64,25.778,25.64,25.719,91141,0
2014-12-10,25.748,25.758,25.689,25.689,93930,0
2014-12-11,25.739,25.778,25.709,25.778,110685,0
2014-12-12,25.699,25.758,25.64,25.709,102188,0
2014-12-15,25.739,25.739,25.611,25.64,77967,0
2014-12-16,25.581,25.64,25.542,25.581,85020,0
2014-12-17,25.621,25.739,25.591,25.65,93616,0
2014-12-18,25.739,25.748,25.67,25.709,76498,0
2014-12-19,25.758,25.778,25.719,25.739,78754,0
2014-12-22,25.768,25.837,25.739,25.768,55094,0
2014-12-23,25.768,25.827,25.719,25.719,64970,0
2014-12-24,25.768,25.778,25.67,25.67,54429,0
2014-12-26,25.729,25.758,25.65,25.729,37325,0
2014-12-29,25.758,25.857,25.748,25.808,53486,0
2014-12-30,25.847,25.916,25.808,25.847,50421,0
2014-12-31,25.847,26.014,25.837,26.004,49292,0
2015-01-02,25.935,26.182,25.935,26.162,116318,0
2015-01-05,26.241,26.241,25.965,26.054,157127,0
2015-01-06,26.113,26.132,26.044,26.083,77564,0
2015-01-07,26.162,26.172,26.083,26.123,40181,0
2015-01-08,26.152,26.201,26.093,26.093,42864,0
2015-01-09,26.132,26.211,26.073,26.123,87600,0
2015-01-12,26.201,26.211,26.083,26.132,168372,0
2015-01-13,26.152,26.152,26.054,26.093,148264,0
2015-01-14,26.073,26.132,26.063,26.132,131310,0
2015-01-15,26.132,26.221,26.073,26.132,70157,0
2015-01-16,26.182,26.26,25.985,25.985,202834,0
2015-01-20,26.004,26.034,25.965,26.004,66029,0
2015-01-21,26.014,26.063,25.985,26.004,113790,0
2015-01-22,26.063,26.103,26.024,26.034,61193,0
2015-01-23,26.083,26.241,26.073,26.162,73826,0
2015-01-26,26.201,26.211,26.103,26.103,313389,0
2015-01-27,26.132,26.231,26.113,26.201,246006,0
2015-01-28,26.29,26.4,26.29,26.38,146008,0
2015-01-29,26.39,26.47,26.38,26.4,54687,0
2015-01-30,26.45,26.66,26.4,26.65,266944,0
2015-02-02,26.6,26.6,26.5,26.55,146674,0
2015-02-03,26.59,26.63,26.45,26.47,108481,0
2015-02-04,26.5,26.5,26.38,26.48,106020,0
2015-02-05,26.3,26.47,26.24,26.39,312954,0
2015-02-06,26.4,26.45,26.34,26.42,184055,0
2015-02-09,26.44,26.5,26.39,26.47,91766,0
2015-02-10,26.49,26.52,26.41,26.43,75152,0
2015-02-11,26.52,26.52,26.44,26.49,80063,0
2015-02-12,26.5,26.6,26.48,26.54,90147,0
2015-02-13,26.59,26.65,26.55,26.55,61361,0
2015-02-17,26.58,26.6,26.46,26.51,94962,0
2015-02-18,26.48,26.55,26.31,26.5,191931,0
2015-02-19,26.47,26.58,26.4,26.54,128830,0
2015-02-20,26.56,26.66,26.53,26.59,164804,0
2015-02-23,26.62,26.68,26.59,26.61,69624,0
2015-02-24,26.65,26.66,26.6,26.63,54159,0
2015-02-25,26.69,26.71,26.62,26.71,51013,0
2015-02-26,26.68,26.73,26.64,26.66,76701,0
2015-02-27,26.7,26.75,26.65,26.65,107602,0
2015-03-02,26.73,26.79,26.71,26.71,71144,0
2015-03-03,26.77,26.77,26.64,26.73,161809,0
2015-03-04,26.65,26.75,26.65,26.73,130933,0
2015-03-05,26.77,26.77,26.64,26.69,82843,0
2015-03-06,26.65,26.65,26.36,26.36,114985,0
2015-03-09,26.46,26.46,26.24,26.24,262581,0
2015-03-10,26.24,26.34,26.22,26.32,119864,0
2015-03-11,26.38,26.43,26.31,26.41,76458,0
2015-03-12,26.47,26.48,26.31,26.31,81932,0
2015-03-13,26.34,26.45,26.3,26.42,70444,0
2015-03-16,26.47,26.482,26.42,26.42,55444,0
2015-03-17,26.45,26.49,26.41,26.44,88780,0
2015-03-18,26.33,26.53,26.33,26.52,112002,0
2015-03-19,26.56,26.56,26.51,26.52,53247,0
2015-03-20,26.56,26.67,26.55,26.65,226260,0
2015-03-23,26.67,26.74,26.65,26.74,73647,0
2015-03-24,26.71,26.75,26.7,26.71,64224,0
2015-03-25,26.67,26.73,26.62,26.65,122227,0
2015-03-26,26.7,26.7,26.61,26.62,81933,0
2015-03-27,26.67,26.855,26.63,26.82,161454,0
2015-03-30,26.74,26.95,26.74,26.87,120518,0
2015-03-31,26.92,26.95,26.86,26.91,72642,0
2015-04-01,26.92,27.05,26.91,26.99,149203,0
2015-04-02,27,27.16,26.99,27.1,103733,0
2015-04-06,27.07,27.14,27.02,27.09,118533,0
2015-04-07,27.15,27.21,27.12,27.13,95482,0
2015-04-08,27.17,27.23,27.07,27.12,119204,0
2015-04-09,27.18,27.23,27.14,27.17,59312,0
2015-04-10,27.2,27.21,27.13,27.18,35891,0
2015-04-13,27.14,27.19,27.11,27.11,40859,0
2015-04-14,27.16,27.25,27.1,27.22,94285,0
2015-04-15,27.25,27.34,27.22,27.28,69877,0
2015-04-16,27.27,27.36,27.26,27.32,180274,0
2015-04-17,27.32,27.571,27.28,27.43,207925,0
2015-04-20,27.4,27.49,27.4,27.43,102084,0
2015-04-21,27.42,27.52,27.4,27.42,116807,0
2015-04-22,27.48,27.48,27.35,27.35,153001,0
2015-04-23,27.35,27.41,27.29,27.32,115748,0
2015-04-24,27.35,27.38,27.31,27.34,71858,0
2015-04-27,27.38,27.39,27.31,27.31,41045,0
2015-04-28,27.42,27.42,27.34,27.37,37120,0
2015-04-29,27.3,27.32,27.24,27.25,48299,0
2015-04-30,26.83,26.91,26.7,26.85,130995,0
2015-05-01,26.89,26.89,26.57,26.57,182939,0
2015-05-04,26.62,26.65,26.5,26.5,136422,0
2015-05-05,26.51,26.54,26.32,26.33,134010,0
2015-05-06,26.5,26.5,26.05,26.22,266932,0
2015-05-07,26.23,26.32,26.15,26.22,158435,0
2015-05-08,26.31,26.48,26.31,26.37,65386,0
2015-05-11,26.42,26.44,26.12,26.2,127643,0
2015-05-12,26.01,26.32,26,26.26,150068,0
2015-05-13,26.3,26.37,26.26,26.36,71246,0
2015-05-14,26.43,26.56,26.39,26.48,105503,0
2015-05-15,26.55,26.66,26.53,26.66,84188,0
2015-05-18,26.67,26.67,26.52,26.56,97125,0
2015-05-19,26.55,26.62,26.5,26.56,50872,0
2015-05-20,26.62,26.62,26.52,26.59,81090,0
2015-05-21,26.61,26.66,26.58,26.63,39025,0
2015-05-22,26.66,26.7,26.62,26.63,39200,0
2015-05-26,26.6,26.66,26.55,26.6,60054,0
2015-05-27,26.66,26.69,26.6,26.639,67667,0
2015-05-28,26.61,26.61,26.48,26.55,90671,0
2015-05-29,26.59,26.59,26.51,26.54,68503,0
2015-06-01,26.62,26.62,26.5,26.5,86561,0
2015-06-02,26.49,26.53,26.42,26.52,78338,0
2015-06-03,26.49,26.49,26.4,26.42,94997,0
2015-06-04,26.49,26.49,26.43,26.48,42707,0
2015-06-05,26.43,26.47,26.37,26.38,37521,0
2015-06-08,26.41,26.43,26.35,26.36,56072,0
2015-06-09,26.35,26.4,26.23,26.23,78015,0
2015-06-10,26.16,26.29,26.15,26.222,51409,0
2015-06-11,26.25,26.28,26.22,26.25,46529,0
2015-06-12,26.25,26.389,26.249,26.32,43978,0
2015-06-15,26.32,26.32,26.24,26.313,47683,0
2015-06-16,26.33,26.39,26.33,26.37,69328,0
2015-06-17,26.38,26.39,26.31,26.35,63955,0
2015-06-18,26.39,26.39,26.29,26.33,52816,0
2015-06-19,26.39,26.39,26.31,26.32,38874,0
2015-06-22,26.32,26.33,26.24,26.32,49305,0
2015-06-23,26.28,26.338,26.25,26.32,39417,0
2015-06-24,26.31,26.434,26.3,26.403,60304,0
2015-06-25,26.48,26.48,26.33,26.42,29427,0
2015-06-26,26.43,26.43,26.3,26.38,46244,0
2015-06-29,26.3,26.36,26.25,26.27,28376,0
2015-06-30,26.32,26.33,26.23,26.23,71403,0
2015-07-01,26.25,26.438,26.25,26.411,60769,0
2015-07-02,26.45,26.5,26.39,26.49,32947,0
2015-07-06,26.34,26.46,26.32,26.33,127576,0
2015-07-07,26.39,26.48,26.36,26.48,94697,0
2015-07-08,26.45,26.5,26.43,26.46,57351,0
2015-07-09,26.48,26.54,26.42,26.54,44504,0
2015-07-10,26.54,26.55,26.46,26.47,32496,0
2015-07-13,26.46,26.59,26.46,26.53,109046,0
2015-07-14,26.58,26.63,26.542,26.63,80497,0
2015-07-15,26.63,26.74,26.61,26.67,96585,0
2015-07-16,26.71,26.81,26.7,26.76,66760,0
2015-07-17,26.84,26.879,26.77,26.81,164327,0
2015-07-20,26.823,26.85,26.76,26.77,119345,0
2015-07-21,26.84,26.84,26.76,26.77,77506,0
2015-07-22,26.82,26.82,26.58,26.6,88212,0
2015-07-23,26.65,26.72,26.6,26.707,81859,0
2015-07-24,26.71,26.73,26.67,26.69,27300,0
2015-07-27,26.69,26.69,26.64,26.65,30623,0
2015-07-28,26.67,26.67,26.63,26.66,42463,0
2015-07-29,26.7,26.71,26.62,26.662,45170,0
2015-07-30,26.24,26.37,26.23,26.37,41065,0
2015-07-31,26.4,26.49,26.38,26.47,56933,0
2015-08-03,26.49,26.502,26.42,26.43,74233,0
2015-08-04,26.42,26.49,26.42,26.451,51216,0
2015-08-05,26.51,26.53,26.44,26.47,35261,0
2015-08-06,26.5,26.57,26.46,26.46,64729,0
2015-08-07,26.55,26.55,26.48,26.52,19665,0
2015-08-10,26.52,26.59,26.51,26.59,49277,0
2015-08-11,26.58,26.59,26.52,26.59,57435,0
2015-08-12,26.57,26.57,26.47,26.55,70401,0
2015-08-13,26.5,26.57,26.49,26.5,49888,0
2015-08-14,26.48,26.54,26.48,26.53,22495,0
2015-08-17,26.54,26.54,26.49,26.5,26437,0
2015-08-18,26.53,26.54,26.46,26.52,34436,0
2015-08-19,26.53,26.53,26.49,26.52,52317,0
2015-08-20,26.53,26.53,26.45,26.5,34352,0
2015-08-21,26.5,26.5,26.41,26.41,68724,0
2015-08-24,26.25,26.29,26.02,26.27,107643,0
2015-08-25,26.39,26.45,26.28,26.33,55793,0
2015-08-26,26.52,26.52,26.33,26.42,66855,0
2015-08-27,26.43,26.49,26.4,26.47,55401,0
2015-08-28,26.49,26.52,26.44,26.5,40072,0
2015-08-31,26.5,26.5,26.38,26.38,43621,0
2015-09-01,26.49,26.49,26.39,26.43,57738,0
2015-09-02,26.54,26.54,26.4,26.4,86599,0
2015-09-03,26.47,26.47,26.35,26.4,70737,0
2015-09-04,26.36,26.41,26.3,26.38,104256,0
2015-09-08,26.43,26.43,26.34,26.37,33940,0
2015-09-09,26.34,26.4,26.32,26.32,49856,0
2015-09-10,26.36,26.366,26.3,26.34,39138,0
2015-09-11,26.37,26.43,26.33,26.39,74319,0
2015-09-14,26.44,26.45,26.4,26.41,51964,0
2015-09-15,26.41,26.44,26.38,26.43,45360,0
2015-09-16,26.44,26.44,26.38,26.39,36416,0
2015-09-17,26.44,26.49,26.37,26.44,53430,0
2015-09-18,26.46,26.53,26.424,26.51,42371,0
2015-09-21,26.53,26.59,26.5,26.58,44584,0
2015-09-22,26.56,26.69,26.55,26.66,46232,0
2015-09-23,26.7,26.73,26.62,26.73,64071,0
2015-09-24,26.74,26.78,26.65,26.74,57761,0
2015-09-25,26.77,26.83,26.706,26.83,30641,0
2015-09-28,26.84,26.84,26.66,26.69,43304,0
2015-09-29,26.73,26.79,26.69,26.78,64234,0
2015-09-30,26.8,26.85,26.68,26.79,38858,0
2015-10-01,26.81,26.84,26.75,26.79,63532,0
2015-10-02,26.75,26.82,26.721,26.773,38383,0
2015-10-05,26.9,26.93,26.791,26.86,36156,0
2015-10-06,26.86,26.97,26.86,26.93,24582,0
2015-10-07,26.95,27.09,26.935,27.06,47757,0
2015-10-08,27.07,27.1,26.96,27,48935,0
2015-10-09,27.04,27.05,26.96,26.99,47915,0
2015-10-12,27.14,27.14,26.98,27.112,36984,0
2015-10-13,27.12,27.21,27.1,27.157,55881,0
2015-10-14,27.12,27.18,26.97,27.04,119761,0
2015-10-15,27.07,27.24,27.06,27.16,52079,0
2015-10-16,27.22,27.3,27.1,27.16,65119,0
2015-10-19,27.2,27.292,27.141,27.29,39108,0
2015-10-20,27.3,27.4,27.23,27.33,33403,0
2015-10-21,27.47,27.475,27.418,27.44,37447,0
2015-10-22,27.45,27.53,27.38,27.46,55439,0
2015-10-23,27.46,27.58,27.315,27.39,119872,0
2015-10-26,27.42,27.59,27.4,27.58,54672,0
2015-10-27,27.58,27.58,27.46,27.52,31701,0
2015-10-28,27.56,27.64,27.531,27.6,56272,0
2015-10-29,27.2,27.23,27.07,27.15,184912,0
2015-10-30,27.1,27.1,26.97,27,194026,0
2015-11-02,27.04,27.2,27.02,27.15,66788,0
2015-11-03,27.08,27.24,27.08,27.14,111214,0
2015-11-04,27.19,27.2,27.12,27.12,58713,0
2015-11-05,27.18,27.19,27.1,27.12,45439,0
2015-11-06,27.1,27.114,26.862,26.92,152640,0
2015-11-09,26.77,26.85,26.7,26.85,60924,0
2015-11-10,26.74,27.04,26.74,26.87,43673,0
2015-11-11,26.93,26.99,26.91,26.92,26268,0
2015-11-12,26.96,27.05,26.85,26.91,54027,0
2015-11-13,26.99,27.024,26.92,27,29958,0
2015-11-16,26.969,26.97,26.7,26.91,25279,0
2015-11-17,26.94,26.94,26.87,26.88,53575,0
2015-11-18,26.88,26.97,26.88,26.92,50844,0
2015-11-19,26.94,26.94,26.8,26.85,74376,0
2015-11-20,26.87,26.95,26.801,26.94,38425,0
2015-11-23,26.98,27.03,26.94,26.94,37537,0
2015-11-24,26.9,26.95,26.84,26.88,71370,0
2015-11-25,26.95,27,26.92,26.96,36794,0
2015-11-27,26.93,27.05,26.92,27.05,38239,0
2015-11-30,27.04,27.08,26.916,26.97,54574,0
2015-12-01,27.04,27.09,27,27.02,76386,0
2015-12-02,27.06,27.08,26.96,27.03,46444,0
2015-12-03,26.98,27.011,26.892,26.96,61095,0
2015-12-04,26.97,27,26.91,27,42650,0
2015-12-07,26.97,27,26.89,26.97,34564,0
2015-12-08,26.95,26.99,26.91,26.99,24332,0
2015-12-09,26.98,27.035,26.92,26.96,38622,0
2015-12-10,26.93,27.01,26.87,26.96,31596,0
2015-12-11,26.92,26.95,26.82,26.84,57303,0
2015-12-14,26.86,26.86,26.37,26.49,106182,0
2015-12-15,26.85,26.85,26.55,26.68,45509,0
2015-12-16,26.76,26.89,26.7,26.87,94311,0
2015-12-17,26.99,27.14,26.96,27.09,34415,0
2015-12-18,27.13,27.18,27.07,27.17,73637,0
2015-12-21,27.18,27.29,27.18,27.27,56537,0
2015-12-22,27.32,27.37,27.21,27.26,45703,0
2015-12-23,27.3,27.36,27.24,27.35,40226,0
2015-12-24,27.35,27.39,27.27,27.35,19231,0
2015-12-28,27.39,27.53,27.28,27.4,67262,0
2015-12-29,27.38,27.58,27.34,27.47,56129,0
2015-12-30,27.53,27.53,27.43,27.47,43635,0
2015-12-31,27.58,27.59,27.3701,27.48,25525,0
2016-01-04,27.35,27.77,27.25,27.77,73884,0
2016-01-05,27.79,27.97,27.73,27.77,89147,0
2016-01-06,27.69,27.8,27.58,27.68,93845,0
2016-01-07,27.58,27.68,27.53,27.55,101139,0
2016-01-08,27.57,27.75,27.57,27.75,45793,0
2016-01-11,27.75,27.76,27.65,27.74,87195,0
2016-01-12,27.74,27.79,27.67,27.7,89729,0
2016-01-13,27.76,27.76,27.5315,27.5315,31820,0
2016-01-14,27.57,27.68,27.42,27.65,40045,0
2016-01-15,27.33,27.57,27.33,27.55,85435,0
2016-01-19,27.5,27.5,27.5,27.5,0,0
2016-01-20,27.31,27.39,27.1101,27.39,177771,0
2016-01-21,27.39,27.4,27.11,27.17,100480,0
2016-01-22,27.33,27.45,27.29,27.4306,44519,0
2016-01-25,27.45,27.46,27.25,27.31,56004,0
2016-01-26,27.36,27.4399,27.33,27.39,55414,0
2016-01-27,27.43,27.53,27.3503,27.49,117771,0
2016-01-28,27.24,27.29,27.11,27.2699,87058,0
2016-01-29,27.3,27.47,27.28,27.35,165752,0
2016-02-01,27.35,27.44,27.28,27.41,76844,0
2016-02-02,27.38,27.47,27.34,27.37,49013,0
2016-02-03,27.47,27.47,27.24,27.43,97146,0
2016-02-04,27.43,27.51,27.35,27.42,67183,0
2016-02-05,27.45,27.45,27.33,27.4,83434,0
2016-02-08,27.35,27.35,27.16,27.31,96041,0
2016-02-09,27.15,27.25,26.76,26.94,163239,0
2016-02-10,27.11,27.11,26.68,26.8,185332,0
2016-02-11,26.63,26.7109,25.76,26.12,277432,0
2016-02-12,26.5,26.5,26.15,26.24,111463,0
2016-02-16,26.37,26.81,26.32,26.75,153490,0
2016-02-17,26.93,27.02,26.84,27.02,53416,0
2016-02-18,27.02,27.13,26.96,27.09,92509,0
2016-02-19,27.06,27.23,26.98,27.11,54687,0
2016-02-22,27.15,27.288,27.07,27.07,54166,0
2016-02-23,27.12,27.12,26.85,27.06,118436,0
2016-02-24,26.92,27.08,26.86,27.08,85267,0
2016-02-25,27.08,27.18,27.03,27.1518,40199,0
2016-02-26,27.22,27.31,27.06,27.31,48685,0
2016-02-29,27.31,27.33,27.17,27.17,82850,0
2016-03-01,27.36,27.45,27.19,27.35,61303,0
2016-03-02,27.44,27.48,27.27,27.33,85258,0
2016-03-03,27.05,27.31,27.05,27.29,54943,0
2016-03-04,27.31,27.33,27.26,27.33,31160,0
2016-03-07,27.35,27.35,27.13,27.15,65700,0
2016-03-08,27.21,27.31,27.195,27.27,30765,0
2016-03-09,27.23,27.35,27.23,27.24,46909,0
2016-03-10,27.22,27.33,27.22,27.29,83094,0
2016-03-11,27.33,27.3599,27.27,27.28,46833,0
2016-03-14,27.38,27.42,27.33,27.42,43888,0
2016-03-15,27.32,27.39,27.25,27.3,45118,0
2016-03-16,27.28,27.35,27.23,27.3371,35208,0
2016-03-17,27.27,27.36,27.27,27.3,37198,0
2016-03-18,27.41,27.5,27.3,27.46,40199,0
2016-03-21,27.46,27.54,27.46,27.54,39779,0
2016-03-22,27.56,27.58,27.5,27.55,34748,0
2016-03-23,27.5005,27.5935,27.5,27.59,52871,0
2016-03-24,27.57,27.62,27.52,27.59,43599,0
2016-03-28,27.64,27.64,27.55,27.55,55666,0
2016-03-29,27.64,27.6631,27.61,27.62,43214,0
2016-03-30,27.67,27.69,27.61,27.61,56018,0
2016-03-31,27.69,27.7,27.6105,27.7,101808,0
2016-04-01,27.68,27.68,27.47,27.48,60454,0
2016-04-04,27.43,27.45,27.27,27.37,54551,0
2016-04-05,27.34,27.47,27.27,27.37,56027,0
2016-04-06,27.55,27.58,27.4224,27.46,52200,0
2016-04-07,27.46,27.57,27.44,27.57,67822,0
2016-04-08,27.64,27.64,27.52,27.63,49499,0
2016-04-11,27.64,27.69,27.6144,27.65,50409,0
2016-04-12,27.68,27.73,27.6107,27.66,61043,0
2016-04-13,27.74,27.79,27.68,27.72,47208,0
2016-04-14,27.82,27.83,27.7602,27.78,54108,0
2016-04-15,27.85,27.85,27.62,27.78,67192,0
2016-04-18,27.82,27.88,27.755,27.772,62857,0
2016-04-19,27.76,27.9,27.76,27.83,65068,0
2016-04-20,27.83,27.9499,27.83,27.88,56521,0
2016-04-21,27.84,27.92,27.84,27.84,104023,0
2016-04-22,27.84,27.91,27.8,27.85,92100,0
2016-04-25,27.91,27.92,27.75,27.8299,67374,0
2016-04-26,27.86,27.98,27.84,27.89,53234,0
2016-04-27,27.98,28.05,27.9,27.92,69396,0
2016-04-28,27.55,27.6299,27.49,27.5,122369,0
2016-04-29,27.59,27.69,27.5199,27.63,308562,0
2016-05-02,27.7,27.79,27.61,27.67,99678,0
2016-05-03,27.74,27.76,27.63,27.73,71458,0
2016-05-04,27.7,27.85,27.7,27.81,77358,0
2016-05-05,27.84,27.84,27.7603,27.8105,92185,0
2016-05-06,27.81,27.86,27.78,27.84,44417,0
2016-05-09,27.83,27.92,27.83,27.87,50986,0
2016-05-10,27.87,27.95,27.87,27.91,56519,0
2016-05-11,27.91,28,26.88,27.79,128787,0
2016-05-12,27.84,27.94,27.81,27.85,66307,0
2016-05-13,27.85,27.8999,27.79,27.8,178831,0
2016-05-16,27.85,27.85,27.75,27.79,77462,0
2016-05-17,27.86,27.93,27.81,27.85,79349,0
2016-05-18,27.95,29.22,27.86,27.89,86645,0
2016-05-19,27.81,27.89,27.55,27.68,135163,0
2016-05-20,27.64,27.85,27.64,27.8,63379,0
2016-05-23,27.87,27.87,27.73,27.75,99728,0
2016-05-24,27.82,27.85,27.66,27.67,82283,0
2016-05-25,27.73,27.77,27.65,27.6888,47624,0
2016-05-26,27.72,27.79,27.68,27.77,35185,0
2016-05-27,27.75,27.88,27.75,27.81,47017,0
2016-05-31,27.88,27.92,27.7901,27.84,95218,0
2016-06-01,27.95,27.98,27.83,27.91,61437,0
2016-06-02,27.9,27.97,27.8801,27.97,41749,0
2016-06-03,27.9,28.29,27.9,28.29,96547,0
2016-06-06,28.16,28.23,28.06,28.1,97639,0
2016-06-07,28.13,28.18,28.02,28.02,105676,0
2016-06-08,28,28.09,27.97,28.06,76594,0
2016-06-09,28,28.06,27.91,27.99,56574,0
2016-06-10,27.97,28.04,27.9,28.04,50034,0
2016-06-13,27.95,28.025,27.9,27.98,52011,0
2016-06-14,27.94,28.03,27.92,28.02,56208,0
2016-06-15,27.93,28.07,27.93,28.05,70820,0
2016-06-16,27.97,27.97,27.87,27.93,69680,0
2016-06-17,27.88,28.039,27.82,28.03,51401,0
2016-06-20,28.08,28.21,28.01,28.166,67101,0
2016-06-21,28.08,28.18,28.03,28.14,27354,0
2016-06-22,28.17,28.17,28.05,28.14,33996,0
2016-06-23,28.1,28.18,28.09,28.1,49630,0
2016-06-24,27.8,28.08,27.51,27.9399,116168,0
2016-06-27,27.93,28.03,27.85,28,72001,0
2016-06-28,27.98,28.08,27.95,28,86385,0
2016-06-29,28.07,28.225,28.03,28.07,52133,0
2016-06-30,28.03,28.29,28.03,28.24,76648,0
2016-07-01,28.29,28.29,28.18,28.19,83472,0
2016-07-05,28.18,28.26,28.147,28.16,76916,0
2016-07-06,28.16,28.2499,28.06,28.1,65704,0
2016-07-07,28.17,28.2597,28.1,28.14,71742,0
2016-07-08,28.22,28.2999,28.15,28.15,61800,0
2016-07-11,28.26,28.26,28.15,28.17,46670,0
2016-07-12,28.17,28.2699,28.12,28.12,67790,0
2016-07-13,28.1,28.155,28.06,28.06,76877,0
2016-07-14,28.07,28.1399,28.02,28.02,44352,0
2016-07-15,28.01,28.13,27.96,28.11,124977,0
2016-07-18,28.02,28.17,28.02,28.11,53921,0
2016-07-19,28.1,28.28,28.1,28.11,133773,0
2016-07-20,28.13,28.2,28.1201,28.2,41647,0
2016-07-21,28.22,28.27,28.17,28.2,54787,0
2016-07-22,28.18,28.27,28.15,28.21,46527,0
2016-07-25,28.3,28.3199,28.21,28.27,36191,0
2016-07-26,28.29,28.33,28.25,28.25,57373,0
2016-07-27,28.25,28.38,28.25,28.32,37242,0
2016-07-28,28.31,28.4,28.31,28.32,56798,0
2016-07-29,27.97,28.03,27.88,27.89,278829,0
2016-08-01,27.95,27.95,27.82,27.83,66390,0
2016-08-02,27.84,27.899,27.77,27.87,62854,0
2016-08-03,27.88,27.94,27.82,27.84,44653,0
2016-08-04,27.85,27.98,27.81,27.86,41910,0
2016-08-05,27.86,28.04,27.86,27.97,47378,0
2016-08-08,27.95,28.17,27.95,28.06,164708,0
2016-08-09,28.06,28.22,27.97,27.97,67489,0
2016-08-10,27.99,28.04,27.99,28.01,93883,0
2016-08-11,28.14,28.14,27.9808,28.03,52462,0
2016-08-12,28.12,28.12,27.92,28.04,79792,0
2016-08-15,27.95,28.04,27.95,28,49237,0
2016-08-16,27.9,27.97,27.9,27.9375,39373,0
2016-08-17,27.86,27.99,27.83,27.93,49116,0
2016-08-18,27.92,28.008,27.92,27.93,40818,0
2016-08-19,28.01,28.04,27.92,27.9607,36092,0
2016-08-22,28.01,28.01,27.923,27.988,73714,0
2016-08-23,28.02,28.05,27.9601,28.03,182253,0
2016-08-24,28.02,28.074,27.88,27.97,101093,0
2016-08-25,28,28.14,27.9556,28.09,146801,0
2016-08-26,28.14,28.25,28.0773,28.23,36464,0
2016-08-29,28.25,28.29,28.21,28.29,80210,0
2016-08-30,28.29,28.37,28.27,28.3599,85210,0
2016-08-31,28.39,28.39,28.33,28.34,148308,0
2016-09-01,28.4,28.4,28.3,28.3,125672,0
2016-09-02,28.36,28.38,28.3,28.3799,33312,0
2016-09-06,28.41,28.44,28.33,28.43,52248,0
2016-09-07,28.43,28.47,28.42,28.45,64795,0
2016-09-08,28.45,28.5,28.37,28.49,293047,0
2016-09-09,28.48,28.48,28.19,28.28,98762,0
2016-09-12,28.12,28.35,28.0301,28.31,72964,0
2016-09-13,28.24,28.24,27.92,28.04,295498,0
2016-09-14,28.01,28.14,27.937,28.09,61819,0
2016-09-15,28,28.1,27.99,28.0763,57064,0
2016-09-16,28.01,28.04,27.86,27.93,65291,0
2016-09-19,27.92,28.0999,27.92,28.03,63404,0
2016-09-20,28,28.09,27.97,28.09,30212,0
2016-09-21,28.11,28.46,28.0652,28.44,90953,0
2016-09-22,28.45,28.88,28.45,28.82,287142,0
2016-09-23,28.81,28.81,28.57,28.6799,107638,0
2016-09-26,28.61,28.61,28.43,28.45,115768,0
2016-09-27,28.43,28.5,28.259,28.37,151476,0
2016-09-28,28.37,28.4,28.31,28.35,69606,0
2016-09-29,28.31,28.4,28.235,28.24,113927,0
2016-09-30,28.24,28.4274,28.2203,28.29,62855,0
2016-10-03,28.36,28.4,28.31,28.32,32867,0
2016-10-04,28.31,28.4299,28.18,28.269,241193,0
2016-10-05,28.21,28.3199,28.1,28.13,40482,0
2016-10-06,28.13,28.25,28.0656,28.21,67691,0
2016-10-07,28.21,28.29,28.1593,28.18,28459,0
2016-10-10,28.18,28.22,28.1,28.16,68768,0
2016-10-11,28.07,28.12,27.81,27.81,63242,0
2016-10-12,27.79,27.79,27.46,27.46,378236,0
2016-10-13,27.45,27.46,27.28,27.38,73941,0
2016-10-14,27.43,27.64,27.43,27.55,68695,0
2016-10-17,27.59,27.64,27.55,27.56,51489,0
2016-10-18,27.65,27.85,27.58,27.7,82190,0
2016-10-19,27.73,28.03,27.73,27.81,126590,0
2016-10-20,27.88,27.89,27.67,27.89,30584,0
2016-10-21,27.84,27.89,27.71,27.85,126844,0
2016-10-24,27.76,27.95,27.73,27.84,95847,0
2016-10-25,27.85,28.08,27.85,28.06,60688,0
2016-10-26,27.95,28,27.9331,27.99,44760,0
2016-10-27,27.92,27.969,27.79,27.9,62768,0
2016-10-28,27.49,27.49,27.27,27.31,30765,0
2016-10-31,27.33,27.45,27.3,27.42,44404,0
2016-11-01,27.35,27.47,27.27,27.47,49126,0
2016-11-02,27.43,27.49,27.27,27.35,86957,0
2016-11-03,27.39,27.41,27.18,27.31,64375,0
2016-11-04,27.34,27.42,27.3,27.42,63582,0
2016-11-07,27.5,27.57,27.2484,27.31,58473,0
2016-11-08,27.29,27.36,27.2204,27.36,38066,0
2016-11-09,26.88,27.0902,26.85,26.9,125285,0
2016-11-10,26.87,26.9,26.161,26.38,364570,0
2016-11-11,26.32,26.45,26.03,26.27,105657,0
2016-11-14,26.11,26.19,25.83,26.19,187859,0
2016-11-15,26.2,26.91,26.2,26.82,149940,0
2016-11-16,26.79,27.0299,26.79,26.86,140565,0
2016-11-17,26.96,27.09,26.8,26.81,132902,0
2016-11-18,26.81,26.93,26.57,26.68,132591,0
2016-11-21,26.73,27.255,26.73,27.23,287186,0
2016-11-22,27.27,27.47,27.16,27.42,114005,0
2016-11-23,27.22,27.4,27.15,27.34,113315,0
2016-11-25,27.32,27.45,27.32,27.37,14706,0
2016-11-28,27.37,27.43,27.29,27.38,41359,0
2016-11-29,27.35,27.37,27.28,27.3248,135804,0
2016-11-30,27.2,27.25,26.97,27.07,52386,0
2016-12-01,27.07,27.07,26.71,26.96,95325,0
2016-12-02,26.98,27.03,26.86,26.89,56100,0
2016-12-05,26.96,26.989,26.8401,26.97,49007,0
2016-12-06,27,27,26.77,26.83,94666,0
2016-12-07,26.82,26.95,26.78,26.95,90725,0
2016-12-08,26.85,26.85,26.67,26.72,67145,0
2016-12-09,26.7,26.7831,26.67,26.78,61524,0
2016-12-12,26.75,27.04,26.72,26.94,148389,0
2016-12-13,27.05,27.1,26.94,27.02,102126,0
2016-12-14,26.98,27.08,26.91,26.95,96311,0
2016-12-15,26.91,27.04,26.8,27.01,87666,0
2016-12-16,27.02,27.4,26.9801,27.09,443953,0
2016-12-19,27.16,27.184,27.06,27.12,80627,0
2016-12-20,27.1,27.1281,27.03,27.03,97169,0
2016-12-21,27.03,27.21,27.03,27.21,40801,0
2016-12-22,27.23,27.23,27.13,27.2,30150,0
2016-12-23,27.16,27.2,27.1,27.15,32825,0
2016-12-27,27.23,27.23,27.1,27.12,53720,0
2016-12-28,27.19,27.19,27.02,27.03,26726,0
2016-12-29,27.03,27.07,26.91,26.91,50443,0
2016-12-30,26.93,26.9495,26.8,26.87,38404,0
2017-01-03,26.85,27.04,26.85,27,23491,0
2017-01-04,27.01,27.59,27.01,27.45,41457,0
2017-01-05,27.48,27.5706,27.25,27.4099,53335,0
2017-01-06,27.3,27.4899,27.23,27.23,76308,0
2017-01-09,27.33,27.51,27.2,27.25,43328,0
2017-01-10,27.26,27.3007,27.22,27.22,217948,0
2017-01-11,27.23,27.41,27.23,27.4,118948,0
2017-01-12,27.36,27.47,27.3482,27.47,50161,0
2017-01-13,27.42,27.47,27.37,27.39,28769,0
2017-01-17,27.49,27.49,27.27,27.35,42129,0
2017-01-18,27.29,27.5,25.8,27.4,45383,0
2017-01-19,27.37,27.37,26.89,27.06,64852,0
2017-01-20,27.06,27.22,26.9331,27.22,75959,0
2017-01-23,27.09,27.5,27.09,27.49,65127,0
2017-01-24,27.43,27.68,27.39,27.45,36564,0
2017-01-25,27.31,27.5,27.29,27.44,54672,0
2017-01-26,27.05,27.26,26.91,27.23,82630,0
2017-01-27,27.24,27.26,27.1201,27.26,32517,0
2017-01-30,27.34,27.34,27.13,27.15,43090,0
2017-01-31,27.16,27.19,27.12,27.18,37704,0
2017-02-01,27.13,27.22,27.13,27.13,51698,0
2017-02-02,27.13,27.22,27.13,27.21,58590,0
2017-02-03,27.22,27.39,27.21,27.3,43747,0
2017-02-06,27.28,27.45,27.28,27.42,33628,0
2017-02-07,27.37,27.39,27.27,27.3599,41774,0
2017-02-08,27.3,27.45,27.3,27.31,99873,0
2017-02-09,27.31,27.4091,27.25,27.27,29582,0
2017-02-10,27.19,27.3,27.17,27.24,52613,0
2017-02-13,27.25,27.28,27.2201,27.25,27066,0
2017-02-14,27.27,27.3399,27.0601,27.1701,64156,0
2017-02-15,27.12,27.35,27.12,27.2599,89019,0
2017-02-16,27.16,27.26,27.16,27.18,36359,0
2017-02-17,27.18,27.2304,27.11,27.16,30408,0
2017-02-21,27.14,27.21,26.99,27.03,97764,0
2017-02-22,27.03,27.0902,26.94,27.04,80649,0
2017-02-23,27.04,27.09,27.0201,27.07,67270,0
2017-02-24,27.09,27.1543,27.05,27.12,29317,0
2017-02-27,27.15,27.18,27.11,27.15,34799,0
2017-02-28,27.12,27.15,27.0601,27.12,40166,0
2017-03-01,27.13,27.21,27.021,27.2,75506,0
2017-03-02,27.21,27.24,27.01,27.04,103181,0
2017-03-03,27.04,27.0939,26.96,27.02,91236,0
2017-03-06,27.02,27.07,26.96,27.07,42452,0
2017-03-07,27.01,27.05,26.9578,27,48765,0
2017-03-08,26.9,26.93,26.75,26.8,76491,0
2017-03-09,26.8,26.8,26.4504,26.49,136770,0
2017-03-10,26.5,26.59,26.4,26.58,103035,0
2017-03-13,26.52,26.59,26.5,26.59,148116,0
2017-03-14,26.59,26.76,26.51,26.75,97442,0
2017-03-15,26.72,26.96,26.7,26.95,54903,0
2017-03-16,26.99,27.035,26.78,26.93,250777,0
2017-03-17,26.9,27,26.8918,26.98,83198,0
2017-03-20,26.98,27.04,26.92,26.99,70030,0
2017-03-21,27.01,27.015,26.9,26.99,160278,0
2017-03-22,26.92,27.05,26.9101,27.04,24548,0
2017-03-23,27.07,27.09,27.01,27.06,32061,0
2017-03-24,27.04,27.13,27.04,27.0738,42041,0
2017-03-27,27.02,27.14,27.02,27.08,55979,0
2017-03-28,27.14,27.29,27.07,27.15,80444,0
2017-03-29,27.29,27.3199,27.14,27.28,136197,0
2017-03-30,27.28,27.36,27.26,27.26,49174,0
2017-03-31,27.26,27.41,27.2593,27.41,36220,0
2017-04-03,27.34,27.59,27.34,27.49,108241,0
2017-04-04,27.44,27.5,27.42,27.46,163742,0
2017-04-05,27.53,27.54,27.34,27.36,72723,0
2017-04-06,27.45,27.47,27.36,27.47,68864,0
2017-04-07,27.49,27.49,27.37,27.4202,31506,0
2017-04-10,27.48,27.53,27.3982,27.45,28305,0
2017-04-11,27.43,27.4708,27.345,27.38,38337,0
2017-04-12,27.38,27.44,27.37,27.4101,26136,0
2017-04-13,27.39,27.6,27.37,27.59,61360,0
2017-04-17,27.54,27.74,27.54,27.7,83153,0
2017-04-18,27.63,27.73,27.62,27.6338,25671,0
2017-04-19,27.67,27.72,27.63,27.65,36969,0
2017-04-20,27.65,27.7,27.61,27.633,41795,0
2017-04-21,27.7,27.7,27.61,27.62,44461,0
2017-04-24,27.67,27.76,27.6612,27.7,56265,0
2017-04-25,27.7,27.8199,27.68,27.79,59420,0
2017-04-26,27.75,27.75,27.69,27.7,27367,0
2017-04-27,27.69,27.78,27.66,27.76,56462,0
2017-04-28,27.33,27.64,27.26,27.27,55741,0
2017-05-01,27.29,27.39,27.26,27.39,41533,0
2017-05-02,27.35,27.47,27.34,27.47,27088,0
2017-05-03,27.49,27.49,27.25,27.45,89363,0
2017-05-04,27.4,27.47,27.32,27.42,43220,0
2017-05-05,27.46,27.59,27.3401,27.53,46047,0
2017-05-08,27.44,27.64,27.44,27.61,40812,0
2017-05-09,27.6,27.6,27.42,27.45,55776,0
2017-05-10,27.47,27.495,27.2181,27.3999,75600,0
2017-05-11,27.37,27.44,27.37,27.428,25918,0
2017-05-12,27.38,27.59,27.38,27.52,59817,0
2017-05-15,27.55,27.57,27.3801,27.39,38890,0
2017-05-16,27.39,27.5386,27.3401,27.41,38170,0
2017-05-17,27.32,27.43,27.26,27.26,65460,0
2017-05-18,27.23,27.34,27.2,27.339,31841,0
2017-05-19,27.29,27.35,27.22,27.24,35806,0
2017-05-22,27.24,27.29,27.22,27.29,24128,0
2017-05-23,27.29,27.35,27.19,27.2,46757,0
2017-05-24,27.21,27.3309,27.19,27.32,43067,0
2017-05-25,27.25,27.47,27.23,27.41,59079,0
2017-05-26,27.38,27.62,27.38,27.6,36204,0
2017-05-30,27.5,27.58,27.34,27.4207,38089,0
2017-05-31,27.4,27.4891,27.36,27.4,24707,0
2017-06-01,27.52,27.52,27.4,27.48,45157,0
2017-06-02,27.49,27.5,27.4,27.49,47455,0
2017-06-05,27.45,27.56,27.33,27.33,83484,0
2017-06-06,27.33,27.3962,27.23,27.28,55345,0
2017-06-07,27.25,27.25,27.15,27.16,44994,0
2017-06-08,27.17,27.17,27.11,27.15,37473,0
2017-06-09,27.13,27.1899,27.03,27.06,39779,0
2017-06-12,27.08,27.08,26.8,26.92,150872,0
2017-06-13,26.89,26.9199,26.82,26.86,77806,0
2017-06-14,26.94,27.01,26.9,26.92,100891,0
2017-06-15,26.91,26.97,26.88,26.92,82046,0
2017-06-16,26.92,26.99,26.86,26.89,302354,0
2017-06-19,26.96,27.05,26.93,27.04,76099,0
2017-06-20,27.05,27.09,27,27.04,66782,0
2017-06-21,27.05,27.06,26.89,26.91,108578,0
2017-06-22,26.93,27.02,26.9,27.01,98229,0
2017-06-23,27,27.05,26.966,27.02,45702,0
2017-06-26,27.06,27.12,26.99,27.02,139317,0
2017-06-27,27,27.0231,26.87,26.95,78416,0
2017-06-28,26.96,27.02,26.93,26.99,78163,0
2017-06-29,26.95,26.98,26.85,26.93,77876,0
2017-06-30,26.95,26.99,26.926,26.98,68574,0
2017-07-03,26.99,27.02,26.96,27,24668,0
2017-07-05,26.99,27.02,26.92,27.02,119491,0
2017-07-06,26.98,26.98,26.92,26.95,67777,0
2017-07-07,26.95,27,26.93,26.98,52370,0
2017-07-10,26.96,27.03,26.95,27,65954,0
2017-07-11,26.97,27,26.95,26.99,101767,0
2017-07-12,27.01,27.09,26.96,27.07,70592,0
2017-07-13,27.08,27.09,27,27.06,42337,0
2017-07-14,27.07,27.09,27.04,27.09,34421,0
2017-07-17,27.09,27.13,27.06,27.1,49343,0
2017-07-18,27.1,27.14,27.07,27.14,39081,0
2017-07-19,27.13,27.2,27.13,27.15,65760,0
2017-07-20,27.15,27.19,27.135,27.17,48906,0
2017-07-21,27.18,27.25,27.13,27.25,78615,0
2017-07-24,27.21,27.34,27.21,27.34,47363,0
2017-07-25,27.37,27.37,27.2,27.29,37809,0
2017-07-26,27.29,27.29,27.2,27.29,63991,0
2017-07-27,27.27,27.28,27.21,27.21,42846,0
2017-07-28,27.22,27.28,27.2,27.26,63693,0
2017-07-31,26.9,26.9,26.84,26.86,44291,0
2017-08-01,26.88,26.89,26.86,26.89,46733,0
2017-08-02,26.89,27.03,26.88,26.9724,83088,0
2017-08-03,26.98,27.02,26.93,26.9921,51352,0
2017-08-04,26.99,27,26.94,26.95,21382,0
2017-08-07,26.98,26.99,26.92,26.99,22719,0
2017-08-08,26.99,26.99,26.91,26.96,72144,0
2017-08-09,26.91,26.94,26.76,26.86,59804,0
2017-08-10,26.88,26.88,26.67,26.79,55556,0
2017-08-11,26.71,26.85,26.66,26.83,65317,0
2017-08-14,26.85,26.93,26.82,26.85,63770,0
2017-08-15,26.87,26.95,26.83,26.94,44884,0
2017-08-16,26.94,26.99,26.91,26.98,49580,0
2017-08-17,26.92,26.95,26.8762,26.95,27087,0
2017-08-18,26.91,26.97,26.8587,26.97,14697,0
2017-08-21,26.89,26.98,26.89,26.92,31209,0
2017-08-22,26.97,26.97,26.88,26.92,23710,0
2017-08-23,26.9,26.94,26.88,26.93,24699,0
2017-08-24,26.97,26.97,26.91,26.93,13071,0
2017-08-25,26.94,26.94,26.88,26.8971,21010,0
2017-08-28,26.89,26.95,26.8701,26.92,30824,0
2017-08-29,26.85,26.95,26.85,26.85,28142,0
2017-08-30,26.82,26.95,26.82,26.93,26659,0
2017-08-31,26.91,26.98,26.89,26.98,48185,0
2017-09-01,26.97,27,26.93,26.97,110470,0
2017-09-05,26.96,26.97,26.925,26.97,30051,0
2017-09-06,26.92,26.97,26.92,26.96,29141,0
2017-09-07,26.94,26.978,26.94,26.94,18370,0
2017-09-08,26.96,26.96,26.87,26.9299,28604,0
2017-09-11,26.94,26.94,26.86,26.93,23140,0
2017-09-12,26.94,26.94,26.88,26.93,33592,0
2017-09-13,26.93,26.94,26.83,26.91,42050,0
2017-09-14,26.86,26.913,26.81,26.81,35773,0
2017-09-15,26.82,26.87,26.81,26.82,20810,0
2017-09-18,26.87,26.88,26.8,26.8102,37972,0
2017-09-19,26.82,26.89,26.81,26.88,39718,0
2017-09-20,26.91,26.93,26.85,26.85,29429,0
2017-09-21,26.89,26.94,26.889,26.9,34317,0
2017-09-22,26.9,27.06,26.8759,27.01,125367,0
2017-09-25,26.96,27.06,26.96,27.04,23621,0
2017-09-26,26.96,27.0499,26.96,26.98,15190,0
2017-09-27,26.98,26.993,26.855,26.87,138939,0
2017-09-28,26.92,26.92,26.81,26.85,85795,0
2017-09-29,26.93,26.93,26.8744,26.9,23263,0
2017-10-02,26.87,26.93,26.86,26.89,44099,0
2017-10-03,26.9,26.9883,26.89,26.92,59772,0
2017-10-04,26.95,26.98,26.91,26.93,48449,0
2017-10-05,26.95,26.98,26.91,26.93,36842,0
2017-10-06,26.9,26.95,26.82,26.95,51219,0
2017-10-09,26.86,26.96,26.86,26.96,15411,0
2017-10-10,26.88,26.99,26.88,26.95,49888,0
2017-10-11,26.98,26.98,26.94,26.94,25177,0
2017-10-12,26.99,27.05,26.921,27.02,37635,0
2017-10-13,27.02,27.06,26.95,26.97,18377,0
2017-10-16,26.99,27.0022,26.95,26.98,21899,0
2017-10-17,26.96,26.99,26.93,26.99,57610,0
2017-10-18,26.94,27.08,26.91,27,148619,0
2017-10-19,27,27.05,27,27.02,34518,0
2017-10-20,27.04,27.17,27.02,27.17,59018,0
2017-10-23,27.14,27.23,27.14,27.17,42792,0
2017-10-24,27.2,27.2,27.09,27.1658,106443,0
2017-10-25,27.15,27.22,27.08,27.2167,33153,0
2017-10-26,27.23,27.26,27.18,27.25,44310,0
2017-10-27,27.2,27.3399,27.18,27.24,51432,0
2017-10-30,27.24,27.3299,27.17,27.21,75246,0
2017-10-31,26.92,26.92,26.74,26.75,95913,0
2017-11-01,26.85,26.85,26.706,26.72,70916,0
2017-11-02,26.68,26.699,26.56,26.6546,56779,0
2017-11-03,26.62,26.68,26.58,26.68,39062,0
2017-11-06,26.61,26.65,26.51,26.56,33981,0
2017-11-07,26.56,26.6,26.5,26.6,33809,0
2017-11-08,26.51,26.58,26.44,26.56,42779,0
2017-11-09,26.54,26.56,26.433,26.44,63418,0
2017-11-10,26.43,26.47,26.37,26.47,58145,0
