Date,Open,High,Low,Close,Volume,OpenInt
2014-07-03,23.947,23.947,23.718,23.88,238806,0
2014-07-07,23.917,23.957,23.86,23.87,558091,0
2014-07-08,23.917,23.937,23.899,23.908,377034,0
2014-07-09,23.927,23.927,23.86,23.917,391408,0
2014-07-10,23.937,23.947,23.899,23.947,311911,0
2014-07-11,23.957,23.966,23.937,23.957,283035,0
2014-07-14,23.957,23.975,23.917,23.947,306714,0
2014-07-15,23.937,23.966,23.927,23.966,357429,0
2014-07-16,23.966,23.984,23.88,23.957,1341973,0
2014-07-17,23.947,23.975,23.927,23.957,327305,0
2014-07-18,23.984,24.033,23.957,24.024,179478,0
2014-07-21,23.994,23.994,23.927,23.947,336369,0
2014-07-22,23.966,23.984,23.927,23.947,446940,0
2014-07-23,24.004,24.004,23.937,23.975,517916,0
2014-07-24,23.984,24.014,23.947,23.984,486446,0
2014-07-25,23.984,24.004,23.984,24.004,79198,0
2014-07-28,24.033,24.042,23.984,24.033,250792,0
2014-07-29,24.042,24.071,24.024,24.042,732444,0
2014-07-30,24.108,24.156,24.089,24.117,592488,0
2014-07-31,24.04,24.079,23.972,24.059,586175,0
2014-08-01,24.021,24.059,23.749,23.865,421685,0
2014-08-04,23.885,23.963,23.855,23.943,260063,0
2014-08-05,23.933,23.943,23.817,23.855,363806,0
2014-08-06,23.885,23.885,23.643,23.837,554359,0
2014-08-07,23.855,23.953,23.855,23.923,192566,0
2014-08-08,23.943,24.031,23.914,24.031,481254,0
2014-08-11,24.04,24.108,24.04,24.098,210081,0
2014-08-12,24.127,24.166,24.069,24.079,231145,0
2014-08-13,24.117,24.185,24.079,24.127,225837,0
2014-08-14,24.117,24.224,24.117,24.205,169134,0
2014-08-15,24.215,24.243,24.147,24.234,136581,0
2014-08-18,24.282,24.282,24.195,24.205,244497,0
2014-08-19,24.243,24.273,24.195,24.195,308957,0
2014-08-20,24.234,24.243,24.185,24.205,248427,0
2014-08-21,24.243,24.243,24.166,24.205,156578,0
2014-08-22,24.215,24.215,24.137,24.195,138653,0
2014-08-25,24.224,24.234,24.185,24.234,131357,0
2014-08-26,24.234,24.253,24.224,24.243,201783,0
2014-08-27,24.282,24.311,24.243,24.311,402491,0
2014-08-28,24.311,24.35,24.282,24.321,388827,0
2014-08-29,24.36,24.369,24.311,24.36,71805,0
2014-09-02,24.282,24.321,24.147,24.175,240565,0
2014-09-03,24.205,24.205,24.098,24.185,294255,0
2014-09-04,24.185,24.185,24.079,24.108,200118,0
2014-09-05,24.117,24.117,23.943,24.079,163593,0
2014-09-08,24.108,24.108,23.981,23.991,318846,0
2014-09-09,23.991,24.021,23.895,23.923,337201,0
2014-09-10,23.943,23.943,23.769,23.837,608734,0
2014-09-11,23.837,23.855,23.739,23.817,230688,0
2014-09-12,23.807,23.807,23.594,23.643,882818,0
2014-09-15,23.653,23.701,23.507,23.585,423187,0
2014-09-16,23.613,23.759,23.535,23.729,277837,0
2014-09-17,23.701,23.855,23.661,23.797,596545,0
2014-09-18,23.817,23.895,23.817,23.865,180005,0
2014-09-19,23.865,23.991,23.865,23.981,165620,0
2014-09-22,23.981,24.001,23.895,23.953,249209,0
2014-09-23,23.953,24.021,23.923,23.991,422426,0
2014-09-24,23.991,24.021,23.933,24.011,177706,0
2014-09-25,23.991,24.04,23.963,24.04,249521,0
2014-09-26,23.953,24.117,23.953,24.108,211003,0
2014-09-29,24.089,24.224,24.021,24.205,327384,0
2014-09-30,24.205,24.253,24.175,24.185,411597,0
2014-10-01,24.224,24.234,24.156,24.185,296617,0
2014-10-02,24.156,24.234,24.156,24.205,111961,0
2014-10-03,24.253,24.311,24.195,24.311,710166,0
2014-10-06,24.341,24.341,24.224,24.273,270779,0
2014-10-07,24.205,24.292,24.205,24.243,234504,0
2014-10-08,24.263,24.292,24.224,24.282,198405,0
2014-10-09,24.282,24.311,24.273,24.311,192353,0
2014-10-10,24.234,24.273,24.185,24.205,223899,0
2014-10-13,24.224,24.302,24.215,24.263,115109,0
2014-10-14,24.292,24.331,24.253,24.331,163654,0
2014-10-15,24.302,24.331,24.147,24.234,319372,0
2014-10-16,24.224,24.273,24.195,24.234,303726,0
2014-10-17,24.282,24.525,24.243,24.525,2370943,0
2014-10-20,24.457,24.476,24.282,24.399,274959,0
2014-10-21,24.399,24.476,24.369,24.447,155618,0
2014-10-22,24.418,24.466,24.389,24.428,159367,0
2014-10-23,24.466,24.466,24.234,24.379,337903,0
2014-10-24,24.428,24.437,24.234,24.379,192125,0
2014-10-27,24.408,24.767,24.369,24.389,166050,0
2014-10-28,24.418,24.437,24.36,24.399,170520,0
2014-10-29,24.379,24.428,24.341,24.418,371101,0
2014-10-30,24.461,24.569,24.451,24.481,297978,0
2014-10-31,24.54,24.599,24.471,24.579,192020,0
2014-11-03,24.609,24.668,24.54,24.638,154961,0
2014-11-04,24.658,24.688,24.628,24.658,206181,0
2014-11-05,24.658,24.707,24.648,24.668,109839,0
2014-11-06,24.697,24.737,24.638,24.697,209473,0
2014-11-07,24.747,24.766,24.697,24.756,91702,0
2014-11-10,24.727,24.816,24.707,24.756,204966,0
2014-11-11,24.766,24.835,24.766,24.816,125928,0
2014-11-12,24.776,24.845,24.766,24.786,160537,0
2014-11-13,24.766,24.835,24.766,24.835,172367,0
2014-11-14,24.845,24.865,24.806,24.845,325392,0
2014-11-17,24.816,24.875,24.816,24.816,244810,0
2014-11-18,24.825,24.865,24.806,24.835,132983,0
2014-11-19,24.825,24.904,24.816,24.825,188567,0
2014-11-20,24.875,24.875,24.816,24.855,423519,0
2014-11-21,24.855,24.944,24.835,24.884,115254,0
2014-11-24,24.953,24.983,24.845,24.875,198004,0
2014-11-25,24.914,24.963,24.884,24.894,128941,0
2014-11-26,24.973,25.091,24.865,25.091,213894,0
2014-11-28,25.249,25.259,25.062,25.16,66433,0
2014-12-01,25.249,25.259,24.983,25.062,258157,0
2014-12-02,25.062,25.072,24.855,25.042,686475,0
2014-12-03,24.973,25.003,24.914,24.934,121811,0
2014-12-04,24.914,24.963,24.865,24.924,108478,0
2014-12-05,24.845,24.914,24.835,24.894,129333,0
2014-12-08,24.875,24.963,24.855,24.934,147294,0
2014-12-09,24.944,24.953,24.865,24.944,131552,0
2014-12-10,24.884,24.953,24.875,24.934,84461,0
2014-12-11,24.953,25.013,24.904,25.003,95747,0
2014-12-12,24.963,25.052,24.914,25.032,89785,0
2014-12-15,25.013,25.013,24.904,24.953,84368,0
2014-12-16,24.904,24.983,24.825,24.953,113584,0
2014-12-17,24.934,24.953,24.865,24.934,88801,0
2014-12-18,25.032,25.042,24.914,24.973,71287,0
2014-12-19,25.022,25.2,24.313,25.091,143235,0
2014-12-22,25.229,25.229,24.323,25.111,87302,0
2014-12-23,25.18,25.229,25.081,25.081,65663,0
2014-12-24,25.19,25.19,24.973,25.003,61883,0
2014-12-26,25.032,25.032,24.924,24.924,40592,0
2014-12-29,25.111,25.219,25.042,25.042,75632,0
2014-12-30,25.042,25.2,24.648,25.121,73587,0
2014-12-31,25.209,25.308,25.121,25.17,107708,0
2015-01-02,25.141,25.406,25.131,25.406,73971,0
2015-01-05,25.357,25.357,25.219,25.259,80002,0
2015-01-06,25.328,25.406,25.229,25.367,117184,0
2015-01-07,25.406,25.446,24.363,25.397,117494,0
2015-01-08,25.456,25.456,25.249,25.318,151958,0
2015-01-09,25.347,25.347,25.269,25.278,103096,0
2015-01-12,25.337,25.406,25.288,25.318,99619,0
2015-01-13,25.278,25.367,25.278,25.367,118378,0
2015-01-14,25.229,25.367,25.229,25.367,109835,0
2015-01-15,25.387,25.387,25.2,25.308,170099,0
2015-01-16,25.269,25.347,25.121,25.121,319983,0
2015-01-20,25.17,25.219,25.081,25.111,277027,0
2015-01-21,25.141,25.18,25.111,25.121,215051,0
2015-01-22,25.19,25.209,25.131,25.18,169126,0
2015-01-23,25.239,25.347,25.209,25.337,163750,0
2015-01-26,25.377,25.377,25.308,25.308,68084,0
2015-01-27,25.387,25.456,25.337,25.416,127897,0
2015-01-28,25.52,25.61,25.46,25.59,130159,0
2015-01-29,25.59,25.66,25.58,25.6,135985,0
2015-01-30,25.65,25.83,25.62,25.83,123040,0
2015-02-02,25.83,25.83,25.65,25.74,138782,0
2015-02-03,25.79,25.86,25.65,25.66,132088,0
2015-02-04,25.65,25.72,25.56,25.72,168623,0
2015-02-05,25.5,25.62,25.48,25.61,423101,0
2015-02-06,25.59,25.63,25.5,25.55,177265,0
2015-02-09,25.51,25.61,25.51,25.58,53062,0
2015-02-10,25.6,25.62,25.52,25.53,111598,0
2015-02-11,25.59,25.64,25.53,25.58,103399,0
2015-02-12,25.65,25.7,25.61,25.7,125724,0
2015-02-13,25.7,25.76,25.63,25.7,159728,0
2015-02-17,25.72,25.73,25.57,25.6,88857,0
2015-02-18,25.55,25.58,25.38,25.5,169288,0
2015-02-19,25.5,25.53,25.42,25.5,81313,0
2015-02-20,25.5,25.6,25.49,25.55,104893,0
2015-02-23,25.6,25.67,25.52,25.53,97467,0
2015-02-24,25.6,25.6,25.55,25.56,78108,0
2015-02-25,25.59,25.63,25.56,25.6,259846,0
2015-02-26,25.65,25.69,25.6,25.64,92836,0
2015-02-27,25.65,25.67,25.58,25.58,95481,0
2015-03-02,25.63,25.64,25.6,25.62,69578,0
2015-03-03,25.64,25.65,25.53,25.55,402657,0
2015-03-04,25.58,25.6,25.54,25.55,165947,0
2015-03-05,25.59,25.62,25.55,25.62,100791,0
2015-03-06,25.55,25.55,25.31,25.33,127006,0
2015-03-09,25.38,25.43,25.29,25.31,156186,0
2015-03-10,25.37,25.42,25.3,25.41,113084,0
2015-03-11,25.38,25.52,25.38,25.47,101929,0
2015-03-12,25.49,25.519,25.38,25.38,101731,0
2015-03-13,25.35,25.45,25.35,25.43,80293,0
2015-03-16,25.48,25.5,25.449,25.48,73031,0
2015-03-17,25.5,25.5,25.47,25.47,56539,0
2015-03-18,25.48,25.59,25.41,25.58,88730,0
2015-03-19,25.62,25.64,25.564,25.63,34843,0
2015-03-20,25.63,25.78,25.63,25.75,250437,0
2015-03-23,25.72,25.85,25.72,25.75,107010,0
2015-03-24,25.82,25.83,25.75,25.75,83030,0
2015-03-25,25.79,25.82,25.75,25.76,70645,0
2015-03-26,25.78,25.79,25.7,25.74,64997,0
2015-03-27,25.75,25.86,25.53,25.82,77614,0
2015-03-30,25.83,25.89,25.8,25.87,77744,0
2015-03-31,25.86,25.96,25.82,25.922,103762,0
2015-04-01,25.9,26.04,25.9,26.04,89310,0
2015-04-02,26.04,26.11,25.95,26.09,87379,0
2015-04-06,26.07,26.12,26.04,26.1,122906,0
2015-04-07,26.13,26.23,26.11,26.23,71203,0
2015-04-08,26.23,26.23,26.2,26.2,119865,0
2015-04-09,26.32,26.32,26.25,26.29,102770,0
2015-04-10,26.26,26.31,26.239,26.3,49904,0
2015-04-13,26.37,26.37,26.17,26.23,69763,0
2015-04-14,26.24,26.28,26.18,26.26,106831,0
2015-04-15,26.3,26.37,26.26,26.31,84781,0
2015-04-16,26.34,26.37,26.28,26.34,102042,0
2015-04-17,26.33,26.34,26.26,26.3,102310,0
2015-04-20,26.36,26.36,26.26,26.3,77287,0
2015-04-21,26.33,26.39,26.29,26.38,44006,0
2015-04-22,26.33,26.42,26.33,26.35,55553,0
2015-04-23,26.35,26.41,26.29,26.3,95757,0
2015-04-24,26.34,26.39,26.32,26.36,51974,0
2015-04-27,26.33,26.37,26.33,26.342,45099,0
2015-04-28,26.34,26.4,26.32,26.33,51955,0
2015-04-29,26.29,26.29,26.18,26.18,123298,0
2015-04-30,25.88,25.88,25.68,25.82,146684,0
2015-05-01,25.8,25.82,25.71,25.772,50312,0
2015-05-04,25.76,25.79,25.7,25.7,55461,0
2015-05-05,25.74,25.74,25.51,25.51,89709,0
2015-05-06,25.61,25.61,25.13,25.3,125194,0
2015-05-07,25.29,25.44,25.28,25.31,147551,0
2015-05-08,25.38,25.57,25.38,25.49,70908,0
2015-05-11,25.49,25.5,25.27,25.29,75878,0
2015-05-12,25.15,25.38,25.1,25.34,120346,0
2015-05-13,25.36,25.5,25.36,25.47,89283,0
2015-05-14,25.5,25.63,25.5,25.56,96779,0
2015-05-15,25.65,25.721,25.57,25.66,103988,0
2015-05-18,25.67,25.68,25.57,25.62,56173,0
2015-05-19,25.62,25.65,25.56,25.6,101972,0
2015-05-20,25.58,25.65,25.58,25.64,107943,0
2015-05-21,25.65,25.72,25.636,25.68,42489,0
2015-05-22,25.69,25.71,25.63,25.64,104193,0
2015-05-26,25.65,25.65,25.58,25.58,170230,0
2015-05-27,25.66,25.7,25.57,25.68,184866,0
2015-05-28,25.64,25.64,25.51,25.63,135971,0
2015-05-29,25.64,25.64,25.56,25.6,65079,0
2015-06-01,25.6,25.6,25.52,25.54,115101,0
2015-06-02,25.5,25.54,25.449,25.52,63099,0
2015-06-03,25.48,25.48,25.4,25.44,52039,0
2015-06-04,25.47,25.5,25.465,25.48,47275,0
2015-06-05,25.2,25.46,24.76,25.42,116679,0
2015-06-08,25.43,25.44,25.39,25.4,40474,0
2015-06-09,25.4,25.4,25.28,25.342,70340,0
2015-06-10,25.3,25.35,25.25,25.28,79099,0
2015-06-11,25.32,25.32,25.27,25.27,62636,0
2015-06-12,25.29,25.32,25.28,25.3,62850,0
2015-06-15,25.34,25.34,25.26,25.32,105427,0
2015-06-16,25.31,25.34,25.29,25.32,132913,0
2015-06-17,25.32,25.38,25.28,25.34,144663,0
2015-06-18,25.34,25.35,25.27,25.32,117521,0
2015-06-19,25.36,25.36,25.3,25.316,72293,0
2015-06-22,25.3,25.3,25.25,25.26,52185,0
2015-06-23,25.29,25.32,25.2,25.32,68582,0
2015-06-24,25.34,25.52,25.26,25.52,156632,0
2015-06-25,25.5,25.5,25.38,25.42,87544,0
2015-06-26,25.42,25.42,25.26,25.3,101744,0
2015-06-29,25.3,25.34,25.23,25.25,93623,0
2015-06-30,25.3,25.36,25.23,25.25,146796,0
2015-07-01,25.29,25.45,25.27,25.4,74473,0
2015-07-02,25.4,25.475,25.33,25.452,144175,0
2015-07-06,25.46,25.47,25.35,25.36,120863,0
2015-07-07,25.42,25.52,25.36,25.51,88190,0
2015-07-08,25.5,25.58,25.452,25.47,117038,0
2015-07-09,25.53,25.58,25.47,25.54,78526,0
2015-07-10,25.54,25.56,25.498,25.5,58890,0
2015-07-13,25.56,25.57,25.47,25.52,93454,0
2015-07-14,25.58,25.63,25.53,25.59,89038,0
2015-07-15,25.62,25.74,25.607,25.7,84958,0
2015-07-16,25.75,25.82,25.73,25.76,71814,0
2015-07-17,25.85,25.92,25.81,25.87,60574,0
2015-07-20,25.87,25.91,25.86,25.89,40618,0
2015-07-21,25.9,25.92,25.876,25.92,65045,0
2015-07-22,25.95,25.95,25.69,25.74,142632,0
2015-07-23,25.79,25.79,25.71,25.76,92941,0
2015-07-24,25.82,25.82,25.73,25.736,45974,0
2015-07-27,25.78,25.78,25.65,25.7,56291,0
2015-07-28,25.72,25.74,25.7,25.74,63818,0
2015-07-29,25.71,25.76,25.69,25.76,80230,0
2015-07-30,25.37,25.5,25.35,25.5,68935,0
2015-07-31,25.5,25.64,25.48,25.61,65758,0
2015-08-03,25.6,25.62,25.53,25.62,51414,0
2015-08-04,25.67,25.67,25.6,25.63,35575,0
2015-08-05,25.64,25.69,25.63,25.65,34963,0
2015-08-06,25.69,25.74,25.66,25.67,58169,0
2015-08-07,25.74,25.75,25.67,25.71,20067,0
2015-08-10,25.75,25.75,25.64,25.67,60966,0
2015-08-11,25.71,25.71,25.59,25.63,46323,0
2015-08-12,25.63,25.642,25.54,25.58,46693,0
2015-08-13,25.58,25.64,25.56,25.57,60594,0
2015-08-14,25.57,25.61,25.57,25.61,26671,0
2015-08-17,25.6,25.6,25.54,25.54,46961,0
2015-08-18,25.55,25.6,25.5,25.6,57766,0
2015-08-19,25.64,25.649,25.598,25.6,33112,0
2015-08-20,25.6,25.6,25.51,25.52,60882,0
2015-08-21,25.55,25.64,25.51,25.64,67378,0
2015-08-24,25.41,25.45,25.1,25.38,102970,0
2015-08-25,25.4,25.56,25.38,25.56,41289,0
2015-08-26,25.57,25.57,25.44,25.5,60329,0
2015-08-27,25.5,25.6,25.471,25.59,104134,0
2015-08-28,25.55,25.65,25.55,25.61,68777,0
2015-08-31,25.64,25.65,25.45,25.45,83672,0
2015-09-01,25.51,25.61,25.45,25.56,90062,0
2015-09-02,25.6,25.66,25.48,25.5,177626,0
2015-09-03,25.55,25.55,25.43,25.43,45154,0
2015-09-04,25.46,25.46,25.4,25.41,58791,0
2015-09-08,25.45,25.47,25.4,25.46,60087,0
2015-09-09,25.38,25.429,25.35,25.38,52818,0
2015-09-10,25.45,25.46,25.39,25.457,39661,0
2015-09-11,25.46,25.54,25.4,25.49,70898,0
2015-09-14,25.53,25.537,25.42,25.5,82716,0
2015-09-15,25.47,25.5,25.45,25.5,37703,0
2015-09-16,25.45,25.5,25.42,25.494,40580,0
2015-09-17,25.5,25.54,25.42,25.47,84126,0
2015-09-18,25.44,25.6,25.44,25.57,69544,0
2015-09-21,25.6,25.62,25.58,25.59,35700,0
2015-09-22,25.57,25.67,25.56,25.64,40300,0
2015-09-23,25.69,25.75,25.651,25.75,55546,0
2015-09-24,25.71,25.8,25.71,25.74,46013,0
2015-09-25,25.78,25.8,25.732,25.8,43418,0
2015-09-28,25.85,25.85,25.58,25.62,64345,0
2015-09-29,25.63,25.74,25.63,25.73,49597,0
2015-09-30,25.85,25.85,25.75,25.83,75135,0
2015-10-01,25.83,25.83,25.63,25.67,63132,0
2015-10-02,25.75,25.75,25.562,25.64,47574,0
2015-10-05,25.71,25.82,25.71,25.78,29350,0
2015-10-06,25.78,25.848,25.77,25.81,24012,0
2015-10-07,25.85,25.87,25.82,25.83,38778,0
2015-10-08,25.78,25.89,25.77,25.86,31030,0
2015-10-09,25.9,25.95,25.85,25.919,24002,0
2015-10-12,25.98,26.01,25.92,26,28891,0
2015-10-13,26,26.08,25.982,26.05,36607,0
2015-10-14,26.08,26.08,25.92,25.94,30724,0
2015-10-15,26,26.1,25.95,26.05,50620,0
2015-10-16,26.05,26.17,26.02,26.17,33249,0
2015-10-19,26.15,26.15,26.08,26.08,43058,0
2015-10-20,26.16,26.168,26.067,26.13,36135,0
2015-10-21,26.17,26.25,26.17,26.25,66773,0
2015-10-22,26.25,26.41,26.23,26.31,87100,0
2015-10-23,26.32,26.4,26.24,26.35,27019,0
2015-10-26,26.42,26.45,26.35,26.37,36275,0
2015-10-27,26.41,26.49,26.36,26.46,29332,0
2015-10-28,26.49,26.61,26.47,26.54,30820,0
2015-10-29,26.03,26.23,26.03,26.126,51196,0
2015-10-30,26.1,26.15,26.03,26.05,50000,0
2015-11-02,26.09,26.16,26.01,26.13,41320,0
2015-11-03,26.12,26.28,26.12,26.17,28288,0
2015-11-04,26.29,26.29,26.17,26.17,30819,0
2015-11-05,26.23,26.23,26.14,26.14,32519,0
2015-11-06,26.14,26.14,25.89,25.99,57046,0
2015-11-09,25.9,25.9,25.65,25.79,228122,0
2015-11-10,25.79,25.79,25.65,25.75,169628,0
2015-11-11,25.79,25.88,25.77,25.86,26200,0
2015-11-12,25.87,25.89,25.74,25.85,44374,0
2015-11-13,25.86,25.97,25.86,25.9,34072,0
2015-11-16,25.85,25.87,25.81,25.83,25587,0
2015-11-17,25.83,25.9,25.78,25.83,61541,0
2015-11-18,25.84,25.87,25.81,25.83,36797,0
2015-11-19,25.82,25.85,25.78,25.83,35129,0
2015-11-20,25.85,25.97,25.81,25.93,61104,0
2015-11-23,25.94,25.97,25.86,25.9,67321,0
2015-11-24,25.92,26.03,25.86,25.94,53343,0
2015-11-25,26.02,26.1,25.97,26.05,36161,0
2015-11-27,26.04,26.09,25.98,26.08,24348,0
2015-11-30,26.07,26.07,25.91,25.93,73170,0
2015-12-01,26.05,26.05,25.95,25.98,203516,0
2015-12-02,25.98,26.01,25.91,25.941,52449,0
2015-12-03,25.95,25.95,25.77,25.89,63817,0
2015-12-04,25.84,25.93,25.83,25.892,40917,0
2015-12-07,25.92,25.92,25.82,25.85,60501,0
2015-12-08,25.88,25.88,25.8,25.83,37687,0
2015-12-09,25.879,25.89,25.79,25.85,71073,0
2015-12-10,25.845,25.85,25.81,25.82,9023,0
2015-12-11,25.82,25.85,25.71,25.74,56071,0
2015-12-14,25.73,25.73,25.26,25.32,121421,0
2015-12-15,25.68,25.68,25.35,25.51,83807,0
2015-12-16,25.59,25.73,25.47,25.719,44972,0
2015-12-17,25.69,25.944,25.67,25.919,53583,0
2015-12-18,25.904,25.96,25.83,25.93,46064,0
2015-12-21,25.99,26,25.91,25.96,47876,0
2015-12-22,25.96,26.09,25.95,26.07,85489,0
2015-12-23,26.03,26.145,26.03,26.07,26899,0
2015-12-24,26.04,26.134,26.04,26.13,6893,0
2015-12-28,26.14,26.23,26.04,26.183,74816,0
2015-12-29,26.2,26.29,26.18,26.23,33064,0
2015-12-30,26.2,26.33,26.16,26.3,43347,0
2015-12-31,26.3,26.33,26.21,26.26,30584,0
2016-01-04,26.14,26.5,26,26.47,64954,0
2016-01-05,26.45,26.66,26.42,26.55,115873,0
2016-01-06,26.43,26.61,26.43,26.6,80939,0
2016-01-07,26.36,26.61,26,26.4,122417,0
2016-01-08,26.5,26.6,26.3901,26.58,57328,0
2016-01-11,26.57,26.6,26.45,26.55,49913,0
2016-01-12,26.56,26.5899,26.42,26.43,53519,0
2016-01-13,26.36,26.4709,26.27,26.35,44686,0
2016-01-14,26.29,26.46,26.15,26.45,76225,0
2016-01-15,26.31,26.36,26.2,26.35,40569,0
2016-01-19,26.36,26.36,26.36,26.36,0,0
2016-01-20,26.18,26.2839,25.85,26.15,104522,0
2016-01-21,26.22,26.22,25.84,25.97,58052,0
2016-01-22,25.99,26.18,25.99,26.15,48362,0
2016-01-25,26.15,26.1799,26.004,26.05,60329,0
2016-01-26,26.01,26.15,26.01,26.09,90939,0
2016-01-27,26.07,26.26,26.06,26.16,89454,0
2016-01-28,25.9,25.91,25.82,25.88,52583,0
2016-01-29,25.9,26.1,25.9,26.09,71010,0
2016-02-01,26.07,26.35,26.02,26.1386,71339,0
2016-02-02,26.1,26.25,26.1,26.17,40995,0
2016-02-03,26.17,26.29,26.1,26.2475,68538,0
2016-02-04,26.17,26.3,26.17,26.3,62249,0
2016-02-05,26.29,26.31,26.23,26.3,47604,0
2016-02-08,26.25,26.25,26.036,26.18,64715,0
2016-02-09,26.08,26.08,25.74,25.94,84824,0
2016-02-10,26.012,26.07,25.83,26.03,69915,0
2016-02-11,25.55,25.96,25.21,25.96,139526,0
2016-02-12,25.95,25.95,25.57,25.6,75803,0
2016-02-16,25.68,25.968,25.5001,25.77,152290,0
2016-02-17,25.82,25.94,25.81,25.88,49568,0
2016-02-18,25.9299,25.94,25.81,25.897,102449,0
2016-02-19,25.89,26.05,25.8398,26,38653,0
2016-02-22,26.1,26.19,26.02,26.02,47307,0
2016-02-23,26.01,26.09,25.95,26.09,46432,0
2016-02-24,25.96,26.15,25.9335,26.135,34105,0
2016-02-25,26.03,26.15,26.03,26.12,56292,0
2016-02-26,26.17,26.2,26.09,26.1801,33721,0
2016-02-29,26.12,26.18,26.02,26.05,74623,0
2016-03-01,26.19,26.24,26.13,26.13,50322,0
2016-03-02,26.22,26.22,26.0695,26.12,43728,0
2016-03-03,26.1,26.1799,26.02,26.12,31599,0
2016-03-04,26.17,26.17,26.1,26.1,32482,0
2016-03-07,26.0833,26.1,26.02,26.06,38559,0
2016-03-08,26,26.13,25.97,26.08,56803,0
2016-03-09,26,26.2,26,26.12,33222,0
2016-03-10,26.15,26.23,26.1101,26.14,39775,0
2016-03-11,26.15,26.21,26.1,26.1,34835,0
2016-03-14,26.16,26.25,26.1,26.21,36475,0
2016-03-15,26.2,26.2,26.12,26.12,36037,0
2016-03-16,26.11,26.25,26.11,26.21,38629,0
2016-03-17,26.16,26.28,26.16,26.2,37972,0
2016-03-18,26.27,26.36,26.24,26.36,32574,0
2016-03-21,26.4,26.5,26.35,26.44,36732,0
2016-03-22,26.38,26.49,26.24,26.25,233953,0
2016-03-23,26.34,26.34,26.19,26.27,176041,0
2016-03-24,26.29,26.34,26.23,26.3,46316,0
2016-03-28,26.35,26.4,26.3,26.3,30603,0
2016-03-29,26.34,26.406,26.33,26.33,29488,0
2016-03-30,26.35,26.4,26.35,26.35,47917,0
2016-03-31,26.32,26.4407,26.32,26.34,120980,0
2016-04-01,26.36,26.4,26.16,26.18,49661,0
2016-04-04,26.16,26.2396,26.03,26.11,36295,0
2016-04-05,26.11,26.15,26.05,26.15,45915,0
2016-04-06,26.23,26.24,26.14,26.17,33591,0
2016-04-07,26.23,26.27,26.11,26.27,91860,0
2016-04-08,26.25,26.33,26.24,26.24,47127,0
2016-04-11,26.3,26.36,26.27,26.3,23948,0
2016-04-12,26.3,26.4,26.3,26.3,54357,0
2016-04-13,26.39,26.46,26.35,26.4,62402,0
2016-04-14,26.38,26.51,26.38,26.41,56233,0
2016-04-15,26.46,26.5,26.4,26.49,86232,0
2016-04-18,26.55,26.55,26.48,26.52,48027,0
2016-04-19,26.52,26.65,26.48,26.56,102158,0
2016-04-20,26.65,26.68,26.57,26.57,76624,0
2016-04-21,26.63,26.67,26.57,26.6,49627,0
2016-04-22,26.61,26.69,26.58,26.64,36774,0
2016-04-25,26.6,26.65,26.56,26.57,73737,0
2016-04-26,26.57,26.65,26.56,26.6,92541,0
2016-04-27,26.6,26.75,26.6,26.69,56398,0
2016-04-28,26.38,26.3901,26.31,26.31,49689,0
2016-04-29,26.3,26.424,26.3,26.35,118342,0
2016-05-02,26.38,26.49,26.37,26.4,73185,0
2016-05-03,26.38,26.53,26.38,26.52,52809,0
2016-05-04,26.51,26.59,26.51,26.59,24403,0
2016-05-05,26.55,26.65,26.5301,26.64,31264,0
2016-05-06,26.64,26.68,26.61,26.62,44771,0
2016-05-09,26.62,26.7,26.62,26.6999,43810,0
2016-05-10,26.68,26.75,26.68,26.68,49349,0
2016-05-11,26.75,26.75,26.61,26.62,63047,0
2016-05-12,26.72,26.73,26.65,26.65,38577,0
2016-05-13,26.65,26.73,26.65,26.68,39933,0
2016-05-16,26.65,26.76,26.65,26.74,65491,0
2016-05-17,26.68,26.82,26.68,26.76,45562,0
2016-05-18,26.81,26.82,26.694,26.76,69879,0
2016-05-19,26.68,26.74,26.5601,26.64,47508,0
2016-05-20,26.61,26.81,26.61,26.7101,45069,0
2016-05-23,26.71,26.81,26.71,26.72,46362,0
2016-05-24,26.71,26.78,26.66,26.66,41992,0
2016-05-25,26.65,26.74,26.52,26.61,87575,0
2016-05-26,26.63,26.73,26.6,26.71,31709,0
2016-05-27,26.72,26.8,26.676,26.77,31673,0
2016-05-31,26.74,26.84,26.74,26.76,29636,0
2016-06-01,26.85,26.94,26.8208,26.83,78044,0
2016-06-02,26.81,26.96,26.81,26.95,34975,0
2016-06-03,26.94,27.05,26.84,27.02,51930,0
2016-06-06,27.05,27.08,26.88,26.88,44969,0
2016-06-07,26.94,27.05,26.92,26.93,59611,0
2016-06-08,26.89,26.99,26.89,26.96,77022,0
2016-06-09,26.86,26.98,26.8586,26.9,62492,0
2016-06-10,26.94,26.97,26.88,26.9,42695,0
2016-06-13,26.94,26.95,26.87,26.93,38968,0
2016-06-14,26.88,26.93,26.77,26.85,42720,0
2016-06-15,26.86,26.926,26.8,26.88,65712,0
2016-06-16,26.83,26.85,26.76,26.83,40390,0
2016-06-17,26.83,26.99,26.83,26.99,31432,0
2016-06-20,27.06,27.1034,26.97,27,95632,0
2016-06-21,26.98,27.09,26.98,27,36398,0
2016-06-22,27.09,27.15,27.01,27.09,116008,0
2016-06-23,27.02,27.14,27.02,27.05,34434,0
2016-06-24,26.7,27.03,26.52,26.9899,60098,0
2016-06-27,26.99,27.05,26.86,27.02,73390,0
2016-06-28,27.02,27.13,27.02,27.05,39664,0
2016-06-29,27.13,27.17,26.98,27.06,66112,0
2016-06-30,27.05,27.29,27.05,27.23,99346,0
2016-07-01,27.36,27.41,27.26,27.26,62772,0
2016-07-05,27.29,27.3232,27.23,27.24,39165,0
2016-07-06,27.25,27.35,27.24,27.34,34395,0
2016-07-07,27.46,27.46,27.33,27.35,40030,0
2016-07-08,27.42,27.57,27.37,27.44,54739,0
2016-07-11,27.44,27.51,27.44,27.45,35678,0
2016-07-12,27.46,27.58,27.45,27.5,61055,0
2016-07-13,27.56,27.62,27.42,27.42,65733,0
2016-07-14,27.54,27.55,27.1,27.13,181569,0
2016-07-15,27.23,27.26,27.131,27.26,88584,0
2016-07-18,27.25,27.4,27.2,27.33,41345,0
2016-07-19,27.28,27.47,27.2711,27.28,39235,0
2016-07-20,27.35,27.45,27.3,27.45,48864,0
2016-07-21,27.47,27.57,27.42,27.51,35102,0
2016-07-22,27.58,27.63,27.55,27.55,25505,0
2016-07-25,27.57,27.75,27.57,27.64,54528,0
2016-07-26,27.64,27.71,27.58,27.58,101472,0
2016-07-27,27.69,27.73,27.6201,27.64,75833,0
2016-07-28,27.71,27.83,27.6501,27.78,70629,0
2016-07-29,27.43,27.5,27.35,27.41,413611,0
2016-08-01,27.47,27.4899,27.4,27.4,55609,0
2016-08-02,27.44,27.44,27.33,27.4,43131,0
2016-08-03,27.4,27.48,27.29,27.41,37198,0
2016-08-04,27.46,27.56,27.4,27.42,68621,0
2016-08-05,27.49,27.75,27.44,27.67,73597,0
2016-08-08,27.74,27.79,27.58,27.64,197347,0
2016-08-09,27.74,27.7499,27.56,27.58,44773,0
2016-08-10,27.58,27.67,27.57,27.65,38505,0
2016-08-11,27.61,27.6548,27.51,27.51,61641,0
2016-08-12,27.45,27.49,27.35,27.46,66015,0
2016-08-15,27.46,27.48,27.3601,27.3601,28811,0
2016-08-16,27.34,27.39,27.2604,27.3,36087,0
2016-08-17,27.3,27.34,27.16,27.31,162142,0
2016-08-18,27.3,27.3703,27.24,27.32,61947,0
2016-08-19,27.34,27.34,27.2699,27.33,34866,0
2016-08-22,27.32,27.39,27.2925,27.39,42357,0
2016-08-23,27.39,27.48,27.37,27.48,25363,0
2016-08-24,27.44,27.5,27.4301,27.44,25573,0
2016-08-25,27.42,27.63,27.42,27.62,48719,0
2016-08-26,27.55,27.63,27.5301,27.62,42892,0
2016-08-29,27.65,27.65,27.56,27.6367,35941,0
2016-08-30,27.65,27.65,27.57,27.57,34946,0
2016-08-31,27.57,27.65,27.57,27.62,164194,0
2016-09-01,27.67,27.695,27.62,27.67,36255,0
2016-09-02,27.67,27.69,27.6,27.66,30313,0
2016-09-06,27.63,27.71,27.63,27.66,41827,0
2016-09-07,27.64,27.7366,27.64,27.68,54189,0
2016-09-08,27.71,27.83,27.69,27.74,642681,0
2016-09-09,27.6,27.8,27.32,27.37,191573,0
2016-09-12,27.32,27.44,27.18,27.43,35714,0
2016-09-13,27.35,27.35,26.94,27.05,94499,0
2016-09-14,27.05,27.1665,26.91,27.02,59157,0
2016-09-15,26.96,27.11,26.95,27.09,31550,0
2016-09-16,27.05,27.109,26.9746,26.98,66255,0
2016-09-19,27.03,27.14,27.021,27.07,53382,0
2016-09-20,27.1,27.1625,27.07,27.14,26685,0
2016-09-21,27.11,27.66,27.09,27.49,97263,0
2016-09-22,27.6,27.96,27.5101,27.95,130720,0
2016-09-23,27.84,27.95,27.74,27.94,70305,0
2016-09-26,27.83,27.8515,27.73,27.82,42996,0
2016-09-27,27.8,27.89,27.71,27.82,96982,0
2016-09-28,27.85,28.05,27.78,28,94211,0
2016-09-29,27.9,27.9001,27.7,27.85,130529,0
2016-09-30,27.83,28.03,27.8,27.81,121592,0
2016-10-03,27.8,27.88,27.8,27.81,25254,0
2016-10-04,27.81,27.8899,27.664,27.73,48796,0
2016-10-05,27.66,27.75,27.53,27.53,29619,0
2016-10-06,27.53,27.63,27.38,27.565,43441,0
2016-10-07,27.53,27.59,27.4612,27.57,24910,0
2016-10-10,27.54,27.57,27.35,27.36,57592,0
2016-10-11,27.31,27.3222,27.16,27.18,26065,0
2016-10-12,27.19,27.19,27,27,110819,0
2016-10-13,26.89,27,26.76,26.9104,63161,0
2016-10-14,27.01,27.1107,26.7,26.94,99948,0
2016-10-17,26.95,27.04,26.88,26.94,141992,0
2016-10-18,27,27.3334,26.98,27.12,71447,0
2016-10-19,27.16,27.33,27.13,27.19,26047,0
2016-10-20,27.2,27.24,27.12,27.2025,35735,0
2016-10-21,27.2,27.39,27.155,27.39,61666,0
2016-10-24,27.41,27.55,27.345,27.345,28531,0
2016-10-25,27.32,27.6,27.32,27.6,41421,0
2016-10-26,27.47,27.589,27.44,27.44,29756,0
2016-10-27,27.49,27.514,27.23,27.39,55625,0
2016-10-28,26.81,27.0421,26.77,26.86,36381,0
2016-10-31,26.86,26.9,26.79,26.87,28992,0
2016-11-01,26.82,26.8992,26.73,26.865,34706,0
2016-11-02,26.75,26.9321,26.75,26.88,100817,0
2016-11-03,26.82,26.88,26.75,26.88,41837,0
2016-11-04,26.87,26.98,26.79,26.97,42175,0
2016-11-07,27.09,27.13,26.72,26.82,59834,0
2016-11-08,26.77,26.82,26.67,26.78,36775,0
2016-11-09,26.1692,26.6092,26.1692,26.33,71479,0
2016-11-10,26.27,26.3167,25.8,25.96,124477,0
2016-11-11,25.75,25.9132,25.51,25.8014,94363,0
2016-11-14,25.57,25.6407,25.21,25.26,139524,0
2016-11-15,25.38,25.9899,25.37,25.85,147766,0
2016-11-16,25.77,26.15,25.77,25.95,48774,0
2016-11-17,26,26.19,26,26.07,132074,0
2016-11-18,26.1,26.19,25.81,26.05,155325,0
2016-11-21,26.04,26.29,26.04,26.23,97770,0
2016-11-22,26.23,26.445,26.18,26.33,50084,0
2016-11-23,26.21,26.33,26.16,26.27,54287,0
2016-11-25,26.27,26.37,26.27,26.37,34933,0
2016-11-28,26.42,26.47,26.32,26.47,78012,0
2016-11-29,26.34,26.54,26.34,26.54,73265,0
2016-11-30,26.41,26.5,26.14,26.16,85049,0
2016-12-01,26.11,26.11,25.83,25.9,80155,0
2016-12-02,25.91,26.0188,25.77,25.82,72032,0
2016-12-05,25.82,25.936,25.73,25.8,74019,0
2016-12-06,25.8,25.96,25.78,25.8,80961,0
2016-12-07,25.82,25.9383,25.8,25.8235,55436,0
2016-12-08,25.8,25.9,25.75,25.82,62738,0
2016-12-09,25.78,25.852,25.7,25.83,66535,0
2016-12-12,25.78,26.02,25.78,25.98,144325,0
2016-12-13,26,26.11,25.96,26.01,79537,0
2016-12-14,26.01,26.08,25.92,26.08,73347,0
2016-12-15,25.94,26.1,25.84,26.01,89769,0
2016-12-16,26.06,26.37,25.971,26.09,435882,0
2016-12-19,26.11,26.19,26.08,26.18,59748,0
2016-12-20,26.1,26.1599,26.04,26.04,99132,0
2016-12-21,26.04,26.1699,26.04,26.1,50457,0
2016-12-22,26.12,26.24,26.05,26.11,33032,0
2016-12-23,26.15,26.19,26.03,26.08,28086,0
2016-12-27,26.05,26.105,26.01,26.05,38974,0
2016-12-28,26.02,26.1,25.93,26,37676,0
2016-12-29,26.08,26.11,26.04,26.04,25286,0
2016-12-30,26.1,26.1279,25.96,25.96,46662,0
2017-01-03,25.98,26.17,25.98,26.07,34205,0
2017-01-04,26.17,26.5,26.1,26.48,99295,0
2017-01-05,26.45,26.57,26.19,26.38,50887,0
2017-01-06,26.25,26.4,26.21,26.23,102373,0
2017-01-09,26.27,26.364,26.19,26.26,38242,0
2017-01-10,26.23,26.34,26.23,26.26,45213,0
2017-01-11,26.26,26.46,26.26,26.4,39424,0
2017-01-12,26.41,26.46,26.37,26.37,28061,0
2017-01-13,26.36,26.42,26.22,26.25,69720,0
2017-01-17,26.34,26.37,26.24,26.27,55504,0
2017-01-18,26.31,26.37,26.2686,26.3584,61849,0
2017-01-19,26.27,26.29,25.8,25.98,84627,0
2017-01-20,25.98,26.17,25.959,26.17,37423,0
2017-01-23,26.13,26.53,26.13,26.4301,69511,0
2017-01-24,26.52,26.5736,26.3,26.31,38667,0
2017-01-25,26.29,26.31,26.23,26.2523,50854,0
2017-01-26,25.88,26.09,25.88,26.07,69491,0
2017-01-27,26.02,26.16,26.02,26.14,34412,0
2017-01-30,26.09,26.18,26.09,26.12,63856,0
2017-01-31,26.16,26.18,26.08,26.15,50083,0
2017-02-01,26.11,26.14,26.05,26.12,39812,0
2017-02-02,26.09,26.21,26.09,26.21,62347,0
2017-02-03,26.2,26.39,26.2,26.27,50684,0
2017-02-06,26.3,26.45,26.278,26.39,37941,0
2017-02-07,26.42,26.47,26.35,26.44,45457,0
2017-02-08,26.47,26.595,26.4236,26.54,54606,0
2017-02-09,26.47,26.54,26.35,26.36,40026,0
2017-02-10,26.29,26.39,26.29,26.36,57816,0
2017-02-13,26.39,26.42,26.33,26.36,37621,0
2017-02-14,26.48,26.53,26.32,26.53,67761,0
2017-02-15,26.48,26.6699,26.46,26.65,59166,0
2017-02-16,26.55,26.83,26.43,26.8,95468,0
2017-02-17,26.67,26.79,26.63,26.75,40173,0
2017-02-21,26.63,26.78,26.51,26.66,65267,0
2017-02-22,26.58,26.6629,26.5,26.61,41546,0
2017-02-23,26.61,26.77,26.601,26.76,41149,0
2017-02-24,26.71,26.91,26.71,26.88,41879,0
2017-02-27,27.01,27.01,26.81,26.87,38170,0
2017-02-28,26.93,26.96,26.86,26.91,41413,0
2017-03-01,26.87,26.89,26.59,26.89,126324,0
2017-03-02,26.93,26.93,26.81,26.81,20703,0
2017-03-03,26.81,26.85,26.72,26.8,32109,0
2017-03-06,26.76,26.81,26.7,26.74,34648,0
2017-03-07,26.69,26.79,26.69,26.77,25228,0
2017-03-08,26.66,26.66,25.59,26.28,120443,0
2017-03-09,26.23,26.23,26,26.08,70913,0
2017-03-10,26.08,26.245,26.018,26.24,55885,0
2017-03-13,26.16,26.24,26.14,26.24,28389,0
2017-03-14,26.3,26.48,26.23,26.48,84440,0
2017-03-15,26.39,26.77,26.36,26.7,77610,0
2017-03-16,26.7,26.825,26.64,26.67,216560,0
2017-03-17,26.65,26.8,26.65,26.74,93413,0
2017-03-20,26.77,26.77,26.49,26.6,52754,0
2017-03-21,26.57,26.65,26.52,26.64,31769,0
2017-03-22,26.57,26.69,26.56,26.67,23988,0
2017-03-23,26.69,26.8,26.62,26.67,84823,0
2017-03-24,26.62,26.86,26.62,26.67,123147,0
2017-03-27,26.63,26.7599,26.63,26.67,41491,0
2017-03-28,26.67,26.79,26.67,26.7344,21440,0
2017-03-29,26.72,26.8592,26.72,26.81,65501,0
2017-03-30,26.73,27.03,26.73,26.99,53162,0
2017-03-31,27.03,27.12,26.905,27.04,34010,0
2017-04-03,27.01,27.29,27.01,27.24,76785,0
2017-04-04,27.2,27.4,27.17,27.39,47348,0
2017-04-05,27.33,27.45,27.1806,27.4,116464,0
2017-04-06,27.29,27.39,27.24,27.36,48769,0
2017-04-07,27.37,27.37,27.2,27.21,47451,0
2017-04-10,27.21,27.2901,27.2,27.21,43675,0
2017-04-11,27.23,27.255,27.1,27.17,49141,0
2017-04-12,27.2,27.25,27.07,27.12,71050,0
2017-04-13,27.11,27.28,27.1,27.28,88773,0
2017-04-17,27.39,27.5,27.1942,27.4242,40512,0
2017-04-18,27.43,27.5,27.27,27.5,140031,0
2017-04-19,27.45,27.5494,27.35,27.53,130174,0
2017-04-20,27.5,27.53,27.43,27.445,33863,0
2017-04-21,27.53,27.53,27.4,27.52,46030,0
2017-04-24,27.59,27.6,27.43,27.49,53933,0
2017-04-25,27.5,27.6,27.4809,27.5675,78832,0
2017-04-26,27.59,27.62,27.52,27.52,85156,0
2017-04-27,27.51,27.62,27.46,27.6127,57836,0
2017-04-28,27.29,27.29,27.11,27.11,51668,0
2017-05-01,27.13,27.37,27.11,27.36,35796,0
2017-05-02,27.28,27.54,27.28,27.54,46165,0
2017-05-03,27.46,27.62,27.38,27.62,122510,0
2017-05-04,27.62,27.7,27.52,27.65,67933,0
2017-05-05,27.58,27.64,27.4401,27.64,25469,0
2017-05-08,27.64,27.69,27.52,27.65,39665,0
2017-05-09,27.63,27.63,27.53,27.55,35260,0
2017-05-10,27.54,27.576,27.41,27.47,47145,0
2017-05-11,27.46,27.4899,27.37,27.45,28312,0
2017-05-12,27.38,27.4795,27.38,27.45,35790,0
2017-05-15,27.37,27.48,27.37,27.38,25211,0
2017-05-16,27.38,27.43,27.23,27.36,62035,0
2017-05-17,27.23,27.3509,27.15,27.22,49414,0
2017-05-18,27.16,27.28,27.16,27.26,20954,0
2017-05-19,27.26,27.3,27.2,27.22,40791,0
2017-05-22,27.22,27.3,27.13,27.3,34557,0
2017-05-23,27.26,27.262,27.13,27.2099,46378,0
2017-05-24,27.17,27.2,27.04,27.13,36858,0
2017-05-25,27.09,27.12,27.01,27.12,33688,0
2017-05-26,27.06,27.2,27.06,27.14,37969,0
2017-05-30,27.19,27.19,27.05,27.11,50485,0
2017-05-31,27.1,27.17,27.07,27.12,27835,0
2017-06-01,27.06,27.14,27.03,27.14,56602,0
2017-06-02,27.14,27.19,27.1,27.14,25957,0
2017-06-05,27.15,27.1725,27.07,27.1001,15694,0
2017-06-06,27.1,27.12,27.08,27.08,35037,0
2017-06-07,27.1,27.11,27.04,27.07,28010,0
2017-06-08,27.07,27.1365,26.92,26.98,38132,0
2017-06-09,26.92,26.9777,26.88,26.93,20985,0
2017-06-12,26.9,26.901,26.76,26.84,54874,0
2017-06-13,26.81,26.89,26.79,26.83,49794,0
2017-06-14,26.88,26.95,26.83,26.84,61292,0
2017-06-15,26.83,26.8894,26.82,26.82,34353,0
2017-06-16,26.81,26.8619,26.69,26.7,293142,0
2017-06-19,26.75,26.83,26.75,26.83,46556,0
2017-06-20,26.83,26.93,26.82,26.91,34187,0
2017-06-21,26.91,26.94,26.83,26.85,37250,0
2017-06-22,26.83,26.95,26.83,26.93,32678,0
2017-06-23,26.9,26.95,26.89,26.95,19648,0
2017-06-26,26.95,27.02,26.93,26.94,47743,0
2017-06-27,26.95,26.98,26.85,26.9,58817,0
2017-06-28,26.9,26.97,26.88,26.96,52812,0
2017-06-29,26.9,26.92,26.85,26.89,36593,0
2017-06-30,26.89,26.96,26.89,26.95,36875,0
2017-07-03,26.96,26.98,26.9175,26.9699,14971,0
2017-07-05,26.97,27.04,26.93,27.03,72106,0
2017-07-06,26.97,26.97,26.87,26.93,110362,0
2017-07-07,26.9,26.99,26.8901,26.98,30499,0
2017-07-10,26.93,27.02,26.92,27,43295,0
2017-07-11,27,27,26.94,26.99,28455,0
2017-07-12,27,27.05,26.9,26.99,53695,0
2017-07-13,27.02,27.06,26.98,27.02,24787,0
2017-07-14,27.02,27.07,27.02,27.07,19926,0
2017-07-17,27.08,27.1,27.03,27.09,22229,0
2017-07-18,27.07,27.13,27.06,27.12,60802,0
2017-07-19,27.1,27.17,27.1,27.13,38951,0
2017-07-20,27.13,27.15,27.06,27.12,32760,0
2017-07-21,27.13,27.2,27.1,27.2,41864,0
2017-07-24,27.16,27.27,27.16,27.27,21211,0
2017-07-25,27.2,27.28,27.1976,27.24,30233,0
2017-07-26,27.2,27.27,27.16,27.27,34261,0
2017-07-27,27.25,27.27,27.17,27.27,24839,0
2017-07-28,27.23,27.27,27.17,27.27,34725,0
2017-07-31,26.89,26.9,26.84,26.89,37918,0
2017-08-01,26.86,26.9,26.8508,26.9,32647,0
2017-08-02,26.9,26.93,26.85,26.89,48986,0
2017-08-03,26.88,26.92,26.85,26.92,30634,0
2017-08-04,26.9088,26.92,26.86,26.89,12089,0
2017-08-07,26.9,26.93,26.8802,26.93,24446,0
2017-08-08,26.9,26.933,26.85,26.93,27050,0
2017-08-09,26.9,26.9066,26.79,26.86,26594,0
2017-08-10,26.81,26.8902,26.58,26.65,42805,0
2017-08-11,26.7,26.7,26.54,26.68,49516,0
2017-08-14,26.73,27.27,26.73,26.76,18364,0
2017-08-15,26.71,26.8,26.71,26.8,16387,0
2017-08-16,26.83,26.88,26.8,26.85,30043,0
2017-08-17,26.82,26.85,26.76,26.77,15321,0
2017-08-18,26.76,26.8452,26.74,26.84,14190,0
2017-08-21,26.8,26.8167,26.75,26.78,22029,0
2017-08-22,26.8,26.8,26.71,26.74,19613,0
2017-08-23,26.74,26.78,26.73,26.75,19854,0
2017-08-24,26.71,26.79,26.71,26.72,12782,0
2017-08-25,26.72,26.76,26.67,26.76,18093,0
2017-08-28,26.7,26.81,26.7,26.79,34004,0
2017-08-29,26.77,26.77,26.1,26.7,23172,0
2017-08-30,26.72,26.7714,26.71,26.77,19872,0
2017-08-31,26.75,26.84,26.75,26.84,43411,0
2017-09-01,26.84,26.84,26.76,26.78,32029,0
2017-09-05,26.8,26.87,26.772,26.81,15633,0
2017-09-06,26.79,26.83,26.75,26.8,25374,0
2017-09-07,26.82,26.83,26.72,26.8199,31066,0
2017-09-08,26.75,26.8,26.74,26.75,18202,0
2017-09-11,26.75,26.82,26.75,26.77,32810,0
2017-09-12,26.77,26.86,26.77,26.81,18422,0
2017-09-13,26.82,26.86,26.77,26.77,24479,0
2017-09-14,26.8222,26.84,26.76,26.82,21692,0
2017-09-15,26.84,26.84,26.75,26.8199,19438,0
2017-09-18,26.79,26.83,26.79,26.82,12883,0
2017-09-19,26.81,26.83,26.7644,26.79,22472,0
2017-09-20,26.83,26.83,26.75,26.81,32673,0
2017-09-21,26.77,26.83,26.76,26.77,18384,0
2017-09-22,26.82,26.86,26.77,26.82,26098,0
2017-09-25,26.82,26.83,26.75,26.8,43186,0
2017-09-26,26.82,26.82,26.75,26.76,30785,0
2017-09-27,26.75,26.85,26.7301,26.84,54711,0
2017-09-28,26.82,26.84,26.76,26.82,25300,0
2017-09-29,26.84,26.84,26.72,26.72,19174,0
2017-10-02,26.84,26.84,26.71,26.74,22435,0
2017-10-03,26.72,26.81,26.72,26.74,21290,0
2017-10-04,26.73,26.778,26.73,26.75,23441,0
2017-10-05,26.7493,26.795,26.67,26.68,20448,0
2017-10-06,26.68,26.68,26.57,26.59,43928,0
2017-10-09,26.562,26.65,26.52,26.52,19993,0
2017-10-10,26.57,26.65,26.57,26.58,21130,0
2017-10-11,26.64,26.6802,26.61,26.61,23708,0
2017-10-12,26.67,26.75,26.6486,26.71,25928,0
2017-10-13,26.75,26.8036,26.718,26.73,40661,0
2017-10-16,26.73,26.82,26.73,26.76,16635,0
2017-10-17,26.72,26.8,26.71,26.77,21511,0
2017-10-18,26.73,26.81,26.711,26.8,22192,0
2017-10-19,26.77,26.81,26.76,26.8,15280,0
2017-10-20,26.8,26.87,26.7485,26.87,47028,0
2017-10-23,26.87,26.94,26.8006,26.94,24766,0
2017-10-24,26.94,26.94,26.8,26.84,27630,0
2017-10-25,26.8,26.89,26.75,26.84,52462,0
2017-10-26,26.79,26.89,26.79,26.86,43415,0
2017-10-27,26.87,26.94,26.83,26.91,29060,0
2017-10-30,26.9,26.94,26.86,26.9208,33221,0
2017-10-31,26.63,26.7,26.6,26.61,49250,0
2017-11-01,26.6,26.68,26.6,26.66,41054,0
2017-11-02,26.61,26.66,26.53,26.66,31374,0
2017-11-03,26.55,26.6097,26.54,26.55,31827,0
2017-11-06,26.52,26.5892,26.48,26.48,40386,0
2017-11-07,26.44,26.54,26.44,26.54,41127,0
2017-11-08,26.51,26.54,26.4501,26.54,30360,0
2017-11-09,26.5,26.54,26.46,26.51,21150,0
2017-11-10,26.46,26.52,26.38,26.52,20259,0
