Date,Open,High,Low,Close,Volume,OpenInt
2014-05-05,23.95,23.96,23.902,23.94,571564,0
2014-05-06,23.95,23.997,23.892,23.988,1677640,0
2014-05-07,23.95,23.988,23.93,23.979,394489,0
2014-05-08,23.979,23.997,23.95,23.997,206896,0
2014-05-09,23.988,23.997,23.96,23.979,246261,0
2014-05-12,23.997,24.007,23.969,23.997,563183,0
2014-05-13,24.007,24.017,23.979,24.007,718447,0
2014-05-14,24.027,24.141,24.007,24.121,349781,0
2014-05-15,24.131,24.178,24.094,24.131,307397,0
2014-05-16,24.161,24.178,24.084,24.169,179975,0
2014-05-19,24.178,24.218,24.151,24.208,320711,0
2014-05-20,24.208,24.265,24.151,24.265,565868,0
2014-05-21,24.265,24.303,24.227,24.236,419561,0
2014-05-22,24.265,24.275,24.178,24.227,683993,0
2014-05-23,24.227,24.227,24.151,24.151,250631,0
2014-05-27,24.208,24.227,24.074,24.218,621138,0
2014-05-28,24.178,24.275,24.178,24.275,164444,0
2014-05-29,24.275,24.427,24.245,24.389,310100,0
2014-05-30,24.35,24.389,24.303,24.36,257166,0
2014-06-02,24.322,24.389,24.275,24.303,107597,0
2014-06-03,24.312,24.312,24.169,24.227,342669,0
2014-06-04,24.178,24.188,23.93,24.161,544866,0
2014-06-05,24.074,24.255,24.054,24.236,195069,0
2014-06-06,24.255,24.312,24.198,24.208,101980,0
2014-06-09,24.208,24.312,24.208,24.312,108412,0
2014-06-10,24.312,24.322,24.188,24.236,124978,0
2014-06-11,24.188,24.265,24.178,24.245,90827,0
2014-06-12,24.245,24.312,24.236,24.245,108503,0
2014-06-13,24.236,24.322,24.178,24.218,103325,0
2014-06-16,24.245,24.275,24.141,24.236,349583,0
2014-06-17,24.178,24.255,24.151,24.245,179535,0
2014-06-18,24.275,24.312,24.218,24.312,152152,0
2014-06-19,24.312,24.389,24.265,24.322,88774,0
2014-06-20,24.284,24.484,24.284,24.37,827795,0
2014-06-23,24.36,24.437,24.342,24.342,418345,0
2014-06-24,24.38,24.408,24.322,24.38,945238,0
2014-06-25,24.38,24.58,24.38,24.531,179807,0
2014-06-26,24.609,24.697,24.599,24.657,272292,0
2014-06-27,24.677,24.764,24.629,24.735,151985,0
2014-06-30,24.755,24.813,24.715,24.715,132106,0
2014-07-01,24.764,24.793,24.697,24.764,153055,0
2014-07-02,24.725,24.774,24.667,24.764,188690,0
2014-07-03,24.697,24.735,24.531,24.706,175140,0
2014-07-07,24.774,24.803,24.725,24.774,183165,0
2014-07-08,24.803,24.841,24.755,24.822,1012755,0
2014-07-09,24.851,24.909,24.803,24.909,312578,0
2014-07-10,24.861,24.919,24.774,24.909,381862,0
2014-07-11,24.909,24.977,24.88,24.948,84006,0
2014-07-14,24.977,25.035,24.899,24.919,123392,0
2014-07-15,24.958,24.958,24.841,24.919,106844,0
2014-07-16,24.919,24.938,24.899,24.899,393984,0
2014-07-17,24.871,24.929,24.793,24.793,143624,0
2014-07-18,24.832,24.899,24.745,24.861,1178924,0
2014-07-21,24.851,24.861,24.774,24.783,449787,0
2014-07-22,24.783,24.832,24.735,24.735,100135,0
2014-07-23,24.803,24.803,24.735,24.755,77239,0
2014-07-24,24.735,24.735,24.648,24.725,67423,0
2014-07-25,24.725,24.725,24.629,24.638,54658,0
2014-07-28,24.697,24.697,24.609,24.609,50639,0
2014-07-29,24.657,24.657,24.609,24.619,86465,0
2014-07-30,24.638,24.648,24.531,24.551,82462,0
2014-07-31,24.473,24.522,24.377,24.473,130654,0
2014-08-01,24.483,24.513,24.241,24.513,174182,0
2014-08-04,24.483,24.513,24.415,24.483,55730,0
2014-08-05,24.483,24.483,24.339,24.367,109022,0
2014-08-06,24.387,24.455,24.289,24.435,63910,0
2014-08-07,24.445,24.493,24.397,24.435,103807,0
2014-08-08,24.513,24.531,24.425,24.445,168561,0
2014-08-11,24.483,24.522,24.445,24.483,126949,0
2014-08-12,24.531,24.561,24.503,24.522,76397,0
2014-08-13,24.561,24.619,24.531,24.541,54013,0
2014-08-14,24.609,24.629,24.571,24.58,55105,0
2014-08-15,24.599,24.648,24.531,24.59,99109,0
2014-08-18,24.648,24.687,24.609,24.609,238782,0
2014-08-19,24.638,24.687,24.619,24.619,67328,0
2014-08-20,24.657,24.687,24.599,24.648,36942,0
2014-08-21,24.677,24.697,24.619,24.657,126294,0
2014-08-22,24.706,24.715,24.657,24.715,28367,0
2014-08-25,24.687,24.755,24.687,24.706,70102,0
2014-08-26,24.687,24.774,24.687,24.735,43824,0
2014-08-27,24.735,24.783,24.677,24.783,423240,0
2014-08-28,24.764,24.832,24.735,24.764,453150,0
2014-08-29,24.774,24.783,24.735,24.745,16850,0
2014-09-02,24.735,24.745,24.58,24.599,128857,0
2014-09-03,24.638,24.667,24.531,24.629,71332,0
2014-09-04,24.599,24.599,24.483,24.531,74917,0
2014-09-05,24.483,24.483,24.377,24.483,148159,0
2014-09-08,24.513,24.531,24.435,24.435,207779,0
2014-09-09,24.425,24.483,24.289,24.339,71152,0
2014-09-10,24.377,24.377,24.193,24.348,128118,0
2014-09-11,24.271,24.289,24.241,24.281,225898,0
2014-09-12,24.231,24.241,24.155,24.155,229900,0
2014-09-15,24.173,24.203,24.135,24.183,88030,0
2014-09-16,24.183,24.251,24.145,24.203,115969,0
2014-09-17,24.203,24.357,24.203,24.309,234931,0
2014-09-18,24.309,24.455,24.289,24.357,183428,0
2014-09-19,24.387,24.473,24.387,24.464,147074,0
2014-09-22,24.473,24.473,24.387,24.464,106626,0
2014-09-23,24.445,24.464,24.415,24.455,70017,0
2014-09-24,24.445,24.503,24.415,24.473,72584,0
2014-09-25,24.464,24.464,24.377,24.435,465320,0
2014-09-26,24.449,24.518,24.4,24.459,67344,0
2014-09-29,24.478,24.537,24.429,24.537,52825,0
2014-09-30,24.537,24.626,24.508,24.596,102812,0
2014-10-01,24.596,24.596,24.508,24.508,69790,0
2014-10-02,24.577,24.616,24.537,24.596,159413,0
2014-10-03,24.616,24.724,24.587,24.714,287287,0
2014-10-06,24.724,24.744,24.685,24.734,101356,0
2014-10-07,24.705,24.774,24.665,24.744,33777,0
2014-10-08,24.754,24.823,24.675,24.793,57210,0
2014-10-09,24.793,24.892,24.774,24.793,93157,0
2014-10-10,24.862,24.872,24.695,24.842,55657,0
2014-10-13,24.882,24.882,24.803,24.842,20197,0
2014-10-14,24.882,24.96,24.823,24.892,70146,0
2014-10-15,24.842,24.921,24.774,24.803,78552,0
2014-10-16,24.862,24.892,24.833,24.882,35063,0
2014-10-17,24.862,25.108,24.862,25.098,268319,0
2014-10-20,25.088,25.088,25.01,25.059,81442,0
2014-10-21,25.059,25.108,25.01,25.01,85287,0
2014-10-22,25.088,25.088,25.019,25.019,82795,0
2014-10-23,25.039,25.088,25.039,25.088,32969,0
2014-10-24,25.088,25.088,25.039,25.079,33331,0
2014-10-27,25.088,25.088,25.049,25.049,26683,0
2014-10-28,25.088,25.128,24.96,25.019,167897,0
2014-10-29,25.088,25.088,25,25.019,23718,0
2014-10-30,25.088,25.088,25.01,25.019,24683,0
2014-10-31,25.059,25.079,25.039,25.069,19041,0
2014-11-03,25.079,25.088,25.019,25.088,39342,0
2014-11-04,25.138,25.157,25.079,25.098,33122,0
2014-11-05,25.098,25.128,25.098,25.128,28851,0
2014-11-06,25.118,25.157,25.108,25.138,55605,0
2014-11-07,25.138,25.236,25.108,25.177,43888,0
2014-11-10,25.236,25.275,25.118,25.197,20802,0
2014-11-11,25.275,25.275,25.197,25.236,29162,0
2014-11-12,25.275,25.285,25.246,25.256,26092,0
2014-11-13,25.285,25.315,25.256,25.315,27327,0
2014-11-14,25.256,25.344,25.256,25.334,34543,0
2014-11-17,25.324,25.393,25.088,25.384,800522,0
2014-11-18,25.364,25.403,25.256,25.305,52534,0
2014-11-19,25.344,25.393,25.305,25.324,35296,0
2014-11-20,25.344,25.423,25.324,25.324,46980,0
2014-11-21,25.384,25.384,25.305,25.324,14574,0
2014-11-24,25.324,25.384,25.305,25.334,62860,0
2014-11-25,25.384,25.403,25.334,25.334,31371,0
2014-11-26,25.374,25.393,25.334,25.374,37706,0
2014-11-28,25.374,25.403,25.374,25.403,6897,0
2014-12-01,25.364,25.403,25.305,25.305,320403,0
2014-12-02,25.295,25.354,25.187,25.216,70541,0
2014-12-03,25.305,25.305,25.167,25.236,45501,0
2014-12-04,25.256,25.256,25.088,25.216,185412,0
2014-12-05,25.216,25.226,25.167,25.167,17129,0
2014-12-08,25.285,25.285,25.187,25.246,43026,0
2014-12-09,25.256,25.256,25.187,25.226,21301,0
2014-12-10,25.177,25.216,25.167,25.206,19961,0
2014-12-11,25.265,25.275,25.118,25.118,33741,0
2014-12-12,25.197,25.226,25.138,25.147,16480,0
2014-12-15,25.147,25.167,25.049,25.049,56975,0
2014-12-16,25.069,25.128,25.01,25.029,97271,0
2014-12-17,25.039,25.216,25.01,25.216,96741,0
2014-12-18,25.216,25.236,25.167,25.167,19091,0
2014-12-19,25.236,25.285,25.187,25.246,66794,0
2014-12-22,25.226,25.285,25.187,25.285,34170,0
2014-12-23,25.285,25.324,25.187,25.216,121354,0
2014-12-24,25.285,25.315,25.216,25.216,14396,0
2014-12-26,25.236,25.246,25.197,25.236,21067,0
2014-12-29,25.26,25.39,25.26,25.36,46808,0
2014-12-30,25.37,25.45,25.36,25.43,51194,0
2014-12-31,25.47,25.53,25.25,25.51,72739,0
2015-01-02,25.52,25.64,25.4,25.56,107776,0
2015-01-05,25.65,25.65,25.51,25.58,109994,0
2015-01-06,25.6,25.61,25.52,25.57,78840,0
2015-01-07,25.59,25.64,25.57,25.59,151700,0
2015-01-08,25.64,25.64,25.59,25.6,56282,0
2015-01-09,25.61,25.64,25.58,25.58,59250,0
2015-01-12,25.62,25.64,25.53,25.6,220903,0
2015-01-13,25.59,25.63,25.56,25.58,99887,0
2015-01-14,25.54,25.61,25.54,25.6,68339,0
2015-01-15,25.63,25.63,25.51,25.57,50898,0
2015-01-16,25.57,25.61,25.43,25.43,233145,0
2015-01-20,25.54,25.54,25.45,25.5,89145,0
2015-01-21,25.49,25.6,25.49,25.55,144950,0
2015-01-22,25.6,25.6,25.55,25.58,44975,0
2015-01-23,25.6,25.75,25.6,25.72,99039,0
2015-01-26,25.64,25.76,25.64,25.73,84414,0
2015-01-27,25.73,25.76,25.71,25.74,136079,0
2015-01-28,25.66,25.77,25.63,25.72,931108,0
2015-01-29,25.75,25.88,25.75,25.87,397820,0
2015-01-30,25.81,26.09,25.81,26.03,58011,0
2015-02-02,26.1,26.24,26.09,26.18,69055,0
2015-02-03,26.18,26.18,26.01,26.14,56822,0
2015-02-04,26.13,26.14,25.98,26.12,96383,0
2015-02-05,26.05,26.1,26,26.01,385438,0
2015-02-06,25.97,26.02,25.83,25.91,45262,0
2015-02-09,25.98,26,25.93,25.95,26243,0
2015-02-10,26,26.05,25.98,26.02,34455,0
2015-02-11,25.99,26.06,25.97,26,55633,0
2015-02-12,26.05,26.11,26,26,95588,0
2015-02-13,26.06,26.1,25.98,25.98,35157,0
2015-02-17,26,26.06,25.81,25.81,54543,0
2015-02-18,25.81,25.87,25.76,25.79,105322,0
2015-02-19,25.76,25.9,25.75,25.76,198052,0
2015-02-20,25.86,25.87,25.77,25.77,113103,0
2015-02-23,25.8,25.88,25.8,25.84,45115,0
2015-02-24,25.82,25.94,25.82,25.87,81542,0
2015-02-25,25.91,26.04,25.91,25.95,59138,0
2015-02-26,25.91,26.14,25.91,26.12,47591,0
2015-02-27,26.12,26.13,26.05,26.05,28394,0
2015-03-02,26.05,26.12,26.03,26.089,32131,0
2015-03-03,26.05,26.12,26.02,26.12,37089,0
2015-03-04,26.06,26.12,26.05,26.05,26426,0
2015-03-05,26.03,26.1,26.03,26.07,57209,0
2015-03-06,26.03,26.05,25.82,25.82,52205,0
2015-03-09,25.84,25.94,25.72,25.75,64223,0
2015-03-10,25.73,25.89,25.73,25.89,77673,0
2015-03-11,25.807,25.979,25.807,25.87,55296,0
2015-03-12,25.931,25.95,25.9,25.95,22484,0
2015-03-13,25.949,25.97,25.89,25.97,27702,0
2015-03-16,25.97,26.07,25.95,26.04,266120,0
2015-03-17,25.95,26.05,25.95,26,60093,0
2015-03-18,25.9,26.07,25.9,26.07,40628,0
2015-03-19,26.12,26.12,26.035,26.07,29239,0
2015-03-20,26.13,26.35,26.13,26.32,59730,0
2015-03-23,26.3,26.37,26.3,26.32,93187,0
2015-03-24,26.36,26.38,26.311,26.339,33010,0
2015-03-25,26.35,26.4,26.31,26.31,32674,0
2015-03-26,26.35,26.35,26.27,26.32,18266,0
2015-03-27,25.97,25.97,25.86,25.92,38207,0
2015-03-30,25.95,26,25.93,25.97,51964,0
2015-03-31,25.97,26.02,25.92,25.99,146130,0
2015-04-01,25.97,26.02,25.95,26.01,51983,0
2015-04-02,26.02,26.08,26,26.01,53853,0
2015-04-06,26.05,26.1,25.97,26.02,113682,0
2015-04-07,26.06,26.15,26.03,26.04,71663,0
2015-04-08,26.086,26.086,26.03,26.03,76467,0
2015-04-09,26.07,26.12,26.028,26.05,73295,0
2015-04-10,26.08,26.14,26.07,26.1,278042,0
2015-04-13,26.11,26.13,26.08,26.11,59940,0
2015-04-14,26.11,26.13,26.09,26.13,57691,0
2015-04-15,26.12,26.18,26.11,26.17,49923,0
2015-04-16,26.165,26.19,26.15,26.19,85925,0
2015-04-17,26.19,26.19,26.11,26.13,301020,0
2015-04-20,26.11,26.25,26.11,26.13,83474,0
2015-04-21,26.18,26.19,26.08,26.15,405193,0
2015-04-22,26.19,26.19,26.093,26.15,54340,0
2015-04-23,26.15,26.16,26.08,26.15,253151,0
2015-04-24,26.15,26.16,26.1,26.1,86220,0
2015-04-27,26.15,26.19,26.1,26.13,46579,0
2015-04-28,26.14,26.23,26.13,26.13,566858,0
2015-04-29,26.109,26.16,26.01,26.13,256556,0
2015-04-30,26.097,26.112,26,26.072,387208,0
2015-05-01,26.01,26.102,25.94,26.03,420087,0
2015-05-04,26.07,26.17,25.95,25.99,184436,0
2015-05-05,26.01,26.06,25.861,25.98,101882,0
2015-05-06,26,26.009,25.64,25.777,223596,0
2015-05-07,25.8,25.86,25.73,25.76,137012,0
2015-05-08,25.82,26.101,25.81,26.01,86531,0
2015-05-11,26.04,26.04,25.75,25.77,219073,0
2015-05-12,25.75,25.84,25.65,25.78,188487,0
2015-05-13,25.8,25.95,25.8,25.85,248086,0
2015-05-14,25.94,25.99,25.86,25.88,258580,0
2015-05-15,25.938,26.05,25.93,26.01,71983,0
2015-05-18,26,26,25.8,25.89,357430,0
2015-05-19,25.9,25.93,25.83,25.89,115283,0
2015-05-20,25.94,26.03,25.9,25.96,45196,0
2015-05-21,25.96,26.15,25.96,26.1,59124,0
2015-05-22,26.14,26.15,26.01,26.09,80508,0
2015-05-26,26.16,26.18,26.09,26.1,118653,0
2015-05-27,26.17,26.2,26.1,26.12,168273,0
2015-05-28,26.14,26.17,26.07,26.17,125634,0
2015-05-29,26.17,26.18,26.135,26.14,63769,0
2015-06-01,26.18,26.19,26.13,26.179,48896,0
2015-06-02,26.03,26.18,26.03,26.18,77463,0
2015-06-03,26.12,26.17,26.064,26.15,64156,0
2015-06-04,26.17,26.23,26.15,26.23,32956,0
2015-06-05,26.15,26.17,26.03,26.03,84077,0
2015-06-08,26.16,26.19,26.07,26.19,30639,0
2015-06-09,26.11,26.12,26.06,26.12,35477,0
2015-06-10,26.055,26.1,25.98,25.98,123384,0
2015-06-11,26,26.1,25.95,26.04,255441,0
2015-06-12,26.08,26.09,26.02,26.02,32266,0
2015-06-15,26.04,26.07,25.98,26.063,20109,0
2015-06-16,26.08,26.09,25.97,26.05,58121,0
2015-06-17,26,26.15,26,26.1,53137,0
2015-06-18,26.16,26.23,26.08,26.19,35579,0
2015-06-19,26.19,26.35,26.156,26.26,46107,0
2015-06-22,26.34,26.36,26.18,26.33,28562,0
2015-06-23,26.33,26.33,26.15,26.22,30860,0
2015-06-24,26.22,26.28,26.15,26.2,84297,0
2015-06-25,26.23,26.251,26.18,26.19,37813,0
2015-06-26,25.78,25.9,25.78,25.89,30256,0
2015-06-29,25.86,25.86,25.75,25.75,21084,0
2015-06-30,25.85,26.1,25.79,25.95,44046,0
2015-07-01,26,26.29,25.92,25.95,73821,0
2015-07-02,25.96,26.1,25.96,26.1,30244,0
2015-07-06,26.041,26.07,25.99,26.05,14235,0
2015-07-07,25.93,26,25.93,25.95,44815,0
2015-07-08,25.96,26.039,25.8,25.82,35148,0
2015-07-09,25.92,25.92,25.82,25.84,81844,0
2015-07-10,25.9,25.939,25.86,25.93,12401,0
2015-07-13,25.93,25.94,25.86,25.88,30187,0
2015-07-14,25.87,25.97,25.87,25.88,42910,0
2015-07-15,25.96,25.96,25.92,25.92,61310,0
2015-07-16,25.95,26.02,25.943,26,75868,0
2015-07-17,26.01,26.14,25.972,26.14,56741,0
2015-07-20,26.16,26.2,26.14,26.15,19748,0
2015-07-21,26.11,26.25,26.02,26.04,67613,0
2015-07-22,26.12,26.14,25.97,26.07,64887,0
2015-07-23,26.05,26.17,25.97,26.17,85732,0
2015-07-24,26.08,26.21,26.08,26.1,47700,0
2015-07-27,26.15,26.15,26.07,26.12,24456,0
2015-07-28,26.2,26.21,26.15,26.16,26211,0
2015-07-29,26.13,26.186,26.07,26.1,52785,0
2015-07-30,26.13,26.17,26.1,26.17,44270,0
2015-07-31,26.162,26.25,26.16,26.2,25111,0
2015-08-03,26.23,26.27,26.17,26.27,19026,0
2015-08-04,26.27,26.28,26.23,26.25,15435,0
2015-08-05,26.26,26.31,26.23,26.29,22995,0
2015-08-06,26.277,26.278,26.18,26.18,163734,0
2015-08-07,26.28,26.28,26.1,26.2,115050,0
2015-08-10,26.22,26.27,26.18,26.2,124367,0
2015-08-11,26.2,26.24,26.14,26.24,55270,0
2015-08-12,26.2,26.22,26.17,26.17,22337,0
2015-08-13,26.17,26.21,26.11,26.11,53475,0
2015-08-14,26.12,26.16,26.07,26.15,46342,0
2015-08-17,26.16,26.16,26.11,26.16,26898,0
2015-08-18,26.15,26.16,26.1,26.11,43336,0
2015-08-19,26.12,26.14,26.1,26.14,7140,0
2015-08-20,26.104,26.14,26.065,26.11,12615,0
2015-08-21,26.1,26.1,26.02,26.03,23483,0
2015-08-24,25.98,25.98,25.67,25.782,88316,0
2015-08-25,25.7,26,25.7,25.92,30476,0
2015-08-26,25.72,25.96,25.72,25.86,36627,0
2015-08-27,25.83,25.97,25.83,25.92,70522,0
2015-08-28,25.97,25.97,25.9,25.93,118762,0
2015-08-31,25.97,25.97,25.88,25.93,86819,0
2015-09-01,25.9,25.92,25.85,25.9,34862,0
2015-09-02,25.95,25.95,25.86,25.93,35651,0
2015-09-03,25.97,25.97,25.88,25.94,32825,0
2015-09-04,25.94,25.94,25.89,25.91,11168,0
2015-09-08,25.93,25.93,25.86,25.92,47052,0
2015-09-09,25.94,25.94,25.9,25.94,23860,0
2015-09-10,25.922,25.95,25.9,25.93,32287,0
2015-09-11,25.95,25.97,25.9,25.9,37075,0
2015-09-14,25.95,25.98,25.94,25.97,13583,0
2015-09-15,25.94,26,25.94,25.94,16867,0
2015-09-16,25.91,25.96,25.89,25.95,22499,0
2015-09-17,25.92,26.03,25.89,25.991,27158,0
2015-09-18,25.96,26.09,25.96,26.09,22358,0
2015-09-21,26.04,26.15,26.04,26.15,47323,0
2015-09-22,26.09,26.26,26.09,26.24,43865,0
2015-09-23,26.17,26.29,26.17,26.28,26404,0
2015-09-24,26.22,26.37,26.2,26.37,41501,0
2015-09-25,26.28,26.4,26.28,26.37,37804,0
2015-09-28,25.96,25.96,25.83,25.85,28719,0
2015-09-29,25.859,25.89,25.8,25.831,19290,0
2015-09-30,25.88,25.88,25.8,25.82,22043,0
2015-10-01,25.84,25.84,25.69,25.7,38434,0
2015-10-02,25.78,25.85,25.67,25.84,22456,0
2015-10-05,25.79,26.08,25.79,25.98,40063,0
2015-10-06,26.002,26.029,25.956,25.996,32299,0
2015-10-07,25.98,26.05,25.98,26.05,25756,0
2015-10-08,26.02,26.19,26.02,26.18,17241,0
2015-10-09,26.2,26.25,26.135,26.18,27575,0
2015-10-12,26.29,26.29,26.16,26.16,30971,0
2015-10-13,26.15,26.34,26.15,26.3,36199,0
2015-10-14,26.241,26.34,26.23,26.23,25338,0
2015-10-15,26.31,26.51,26.28,26.45,61592,0
2015-10-16,26.47,26.59,26.47,26.59,43758,0
2015-10-19,26.56,26.59,26.43,26.48,35245,0
2015-10-20,26.46,26.55,26.46,26.5,49770,0
2015-10-21,26.5,26.66,26.5,26.63,37258,0
2015-10-22,26.56,26.83,26.56,26.83,20850,0
2015-10-23,26.84,26.91,26.76,26.84,22702,0
2015-10-26,26.829,26.88,26.69,26.82,26975,0
2015-10-27,26.79,26.87,26.731,26.77,16251,0
2015-10-28,26.87,26.93,26.74,26.89,23096,0
2015-10-29,26.89,26.894,26.69,26.73,68285,0
2015-10-30,26.7,26.76,26.7,26.76,35979,0
2015-11-02,26.76,26.92,26.74,26.89,41843,0
2015-11-03,26.92,27.08,26.85,26.88,42970,0
2015-11-04,26.88,27.01,26.88,27,17265,0
2015-11-05,27.03,27.03,26.95,26.99,14902,0
2015-11-06,26.9,26.9,26.66,26.85,31246,0
2015-11-09,26.75,26.759,26.58,26.58,55096,0
2015-11-10,26.65,26.65,26.47,26.48,176869,0
2015-11-11,26.55,26.6,26.5,26.58,56643,0
2015-11-12,26.53,26.6,26.5,26.6,30351,0
2015-11-13,26.54,26.65,26.54,26.584,16924,0
2015-11-16,26.6,26.6,26.526,26.53,34982,0
2015-11-17,26.57,26.58,26.52,26.567,32377,0
2015-11-18,26.53,26.58,26.49,26.58,38369,0
2015-11-19,26.57,26.59,26.55,26.59,27597,0
2015-11-20,26.59,26.68,26.52,26.68,39055,0
2015-11-23,26.62,26.67,26.54,26.627,78253,0
2015-11-24,26.63,26.72,26.606,26.72,29414,0
2015-11-25,26.698,26.85,26.698,26.85,53157,0
2015-11-27,26.84,26.85,26.73,26.84,10038,0
2015-11-30,26.8,26.849,26.7,26.73,97368,0
2015-12-01,26.7,26.84,26.7,26.84,16698,0
2015-12-02,26.84,26.84,26.75,26.826,21271,0
2015-12-03,26.795,26.823,26.73,26.76,30695,0
2015-12-04,26.757,26.82,26.7,26.7,48057,0
2015-12-07,26.7,26.78,26.672,26.78,20829,0
2015-12-08,26.741,26.82,26.73,26.8,21609,0
2015-12-09,26.81,26.828,26.74,26.76,26739,0
2015-12-10,26.769,26.81,26.7,26.73,27471,0
2015-12-11,26.694,26.724,26.6,26.6,14546,0
2015-12-14,26.6,26.602,26.142,26.18,39835,0
2015-12-15,26.47,26.56,26.2,26.42,53058,0
2015-12-16,26.49,26.69,26.49,26.63,22113,0
2015-12-17,26.63,26.86,26.62,26.84,20570,0
2015-12-18,26.87,26.87,26.73,26.82,22086,0
2015-12-21,26.83,26.98,26.81,26.94,29636,0
2015-12-22,26.9,26.95,26.81,26.93,39062,0
2015-12-23,26.946,26.97,26.83,26.92,37626,0
2015-12-24,26.92,27.12,26.91,27.12,21497,0
2015-12-28,26.95,27.44,26.95,27.36,28404,0
2015-12-29,27.03,27.03,26.679,27,28883,0
2015-12-30,26.78,26.99,26.77,26.964,43556,0
2015-12-31,26.92,27,26.85,26.95,29183,0
2016-01-04,26.84,27.35,26.8,27.32,75416,0
2016-01-05,27.35,27.5635,27.31,27.36,84927,0
2016-01-06,27.24,27.3525,27,27.04,56303,0
2016-01-07,26.94,26.96,26.74,26.88,71356,0
2016-01-08,26.914,26.99,26.81,26.99,47817,0
2016-01-11,26.99,27.04,26.9,26.9561,46565,0
2016-01-12,26.93,27.03,26.83,27.03,32919,0
2016-01-13,27.0385,27.11,26.85,27.02,93949,0
2016-01-14,26.94,27.0191,26.8,26.9525,109874,0
2016-01-15,26.64,26.8104,26.64,26.76,20662,0
2016-01-19,26.84,26.84,26.84,26.84,0,0
2016-01-20,26.7346,26.79,26.19,26.48,41250,0
2016-01-21,26.4998,26.65,26.4904,26.5101,26934,0
2016-01-22,26.5,26.6599,26.38,26.64,18441,0
2016-01-25,26.57,26.6195,26.44,26.44,17768,0
2016-01-26,26.53,26.62,26.34,26.36,49317,0
2016-01-27,26.4,26.5685,26.38,26.56,28094,0
2016-01-28,26.63,26.71,26.5505,26.71,22297,0
2016-01-29,26.79,26.99,26.68,26.79,33287,0
2016-02-01,26.7916,26.92,26.7206,26.77,60501,0
2016-02-02,26.8001,26.89,26.7725,26.89,49290,0
2016-02-03,26.8,26.88,26.681,26.82,38796,0
2016-02-04,26.86,26.97,26.78,26.93,36471,0
2016-02-05,26.8001,26.87,26.75,26.76,55960,0
2016-02-08,26.7,26.7,26.11,26.39,64997,0
2016-02-09,26.01,26.3,25.63,25.89,114200,0
2016-02-10,25.96,26.25,25.93,25.93,57649,0
2016-02-11,25.61,25.73,25.01,25.25,107235,0
2016-02-12,25.61,25.71,25.37,25.48,38503,0
2016-02-16,25.74,25.97,25.5601,25.95,62285,0
2016-02-17,25.99,26.3724,25.98,26.3,52221,0
2016-02-18,26.32,26.45,26.28,26.33,26816,0
2016-02-19,26.41,26.5484,26.32,26.49,40524,0
2016-02-22,26.59,26.59,26.3572,26.37,30117,0
2016-02-23,26.44,26.44,26.11,26.35,41471,0
2016-02-24,26.28,26.35,26.16,26.31,24928,0
2016-02-25,26.35,26.5,26.32,26.5,36707,0
2016-02-26,26.5,26.64,26.4899,26.59,31843,0
2016-02-29,26.59,26.59,26.459,26.54,23806,0
2016-03-01,26.55,26.83,26.54,26.7,30090,0
2016-03-02,26.79,26.79,26.51,26.61,19169,0
2016-03-03,26.62,26.65,26.53,26.56,15762,0
2016-03-04,26.65,26.68,26.57,26.67,16175,0
2016-03-07,26.73,26.73,26.62,26.66,15234,0
2016-03-08,26.69,26.69,26.53,26.63,18335,0
2016-03-09,26.63,26.7,26.59,26.7,26722,0
2016-03-10,26.7,26.7401,26.6816,26.74,11011,0
2016-03-11,26.7,26.87,26.698,26.83,31137,0
2016-03-14,26.83,26.83,26.74,26.82,20624,0
2016-03-15,26.85,26.85,26.63,26.63,36329,0
2016-03-16,26.74,26.74,26.64,26.67,40800,0
2016-03-17,26.76,26.81,26.69,26.69,24872,0
2016-03-18,26.84,26.8899,26.77,26.88,21269,0
2016-03-21,26.91,26.92,26.866,26.8902,14193,0
2016-03-22,26.96,26.98,26.91,26.94,21278,0
2016-03-23,26.91,26.98,26.86,26.96,39017,0
2016-03-24,26.96,27.11,26.91,27.11,30282,0
2016-03-28,27,27.14,27,27.1,99225,0
2016-03-29,26.75,26.79,26.75,26.79,39205,0
2016-03-30,26.85,26.85,26.69,26.71,36897,0
2016-03-31,26.78,26.7999,26.67,26.6701,78512,0
2016-04-01,26.76,26.76,26.47,26.57,56842,0
2016-04-04,26.43,26.51,26.3725,26.51,19227,0
2016-04-05,26.5,26.54,26.32,26.53,25656,0
2016-04-06,26.56,26.69,26.52,26.55,33190,0
2016-04-07,26.58,26.59,26.48,26.54,35836,0
2016-04-08,26.59,26.75,26.55,26.56,34652,0
2016-04-11,26.69,26.83,26.564,26.6,48812,0
2016-04-12,26.68,26.7,26.62,26.63,34912,0
2016-04-13,26.68,26.81,26.61,26.77,23840,0
2016-04-14,26.81,26.81,26.7,26.76,50477,0
2016-04-15,26.8,26.8,26.66,26.8,37186,0
2016-04-18,27.01,27.01,26.691,26.74,37134,0
2016-04-19,26.78,26.8,26.7363,26.76,80305,0
2016-04-20,26.83,26.83,26.7699,26.8,23867,0
2016-04-21,26.8,26.88,26.79,26.8799,23785,0
2016-04-22,26.88,26.99,26.88,26.88,43298,0
2016-04-25,26.95,26.95,26.82,26.88,25892,0
2016-04-26,26.88,26.92,26.8501,26.86,51828,0
2016-04-27,26.88,26.97,26.866,26.97,39869,0
2016-04-28,26.95,27.03,26.95,27.03,27995,0
2016-04-29,27.04,27.05,26.9946,27.04,19660,0
2016-05-02,27.05,27.23,27.04,27.23,33223,0
2016-05-03,27.22,27.33,27.1301,27.23,36332,0
2016-05-04,27.31,27.31,27.21,27.28,21723,0
2016-05-05,27.28,27.28,27.17,27.23,16765,0
2016-05-06,27.2,27.33,27.18,27.33,26359,0
2016-05-09,27.33,27.33,27.2698,27.33,14062,0
2016-05-10,27.33,27.37,27.3,27.36,30926,0
2016-05-11,27.36,27.4199,27.2401,27.33,65869,0
2016-05-12,27.38,27.38,27.21,27.22,96882,0
2016-05-13,27.22,27.3,27.21,27.28,44066,0
2016-05-16,27.29,27.39,27.24,27.39,42960,0
2016-05-17,27.3,27.3,27.1856,27.25,228813,0
2016-05-18,27.2,27.24,27.12,27.19,63733,0
2016-05-19,27.15,27.15,27.01,27.13,455924,0
2016-05-20,27.0996,27.25,27.0801,27.19,49944,0
2016-05-23,27.16,27.25,27.16,27.22,28147,0
2016-05-24,27.1962,27.24,27.1501,27.23,39130,0
2016-05-25,27.24,27.24,27.16,27.18,23532,0
2016-05-26,27.18,27.24,27.1774,27.24,19755,0
2016-05-27,27.24,27.2995,27.23,27.23,17516,0
2016-05-31,27.23,27.32,27.23,27.31,54051,0
2016-06-01,27.26,27.35,27.25,27.35,35252,0
2016-06-02,27.3499,27.35,27.27,27.35,230274,0
2016-06-03,27.3,27.63,27.3,27.63,46868,0
2016-06-06,27.5,27.55,27.45,27.52,38075,0
2016-06-07,27.457,27.5299,27.457,27.48,24388,0
2016-06-08,27.44,27.44,27.33,27.37,38690,0
2016-06-09,27.36,27.36,27.2,27.33,531322,0
2016-06-10,27.304,27.32,27.27,27.32,22081,0
2016-06-13,27.2701,27.32,27.2701,27.32,25479,0
2016-06-14,27.32,27.34,27.2,27.28,28073,0
2016-06-15,27.2717,27.32,27.23,27.26,47657,0
2016-06-16,27.26,27.29,27.16,27.16,31815,0
2016-06-17,27.18,27.35,27.18,27.34,32303,0
2016-06-20,27.34,27.51,27.34,27.51,33732,0
2016-06-21,27.51,27.58,27.4878,27.58,36785,0
2016-06-22,27.57,27.61,27.543,27.57,41063,0
2016-06-23,27.57,27.62,27.52,27.58,23788,0
2016-06-24,27.24,27.58,27.03,27.48,31973,0
2016-06-27,27.48,27.48,27.12,27.35,25054,0
2016-06-28,27.08,27.17,26.95,27.13,31380,0
2016-06-29,27.1,27.3,27.1,27.17,35019,0
2016-06-30,27.17,27.37,27.17,27.35,44312,0
2016-07-01,27.33,27.42,27.28,27.28,70341,0
2016-07-05,27.28,27.33,27.15,27.17,107375,0
2016-07-06,27.16,27.26,27.13,27.19,18244,0
2016-07-07,27.26,27.37,27.22,27.28,52298,0
2016-07-08,27.3599,27.49,27.3599,27.36,41653,0
2016-07-11,27.32,27.44,27.32,27.33,99019,0
2016-07-12,27.39,27.4,27.24,27.24,57809,0
2016-07-13,27.34,27.37,27.27,27.29,65216,0
2016-07-14,27.38,27.38,27.31,27.31,58598,0
2016-07-15,27.38,27.5,27.33,27.5,59480,0
2016-07-18,27.47,27.56,27.42,27.42,27815,0
2016-07-19,27.54,27.55,27.42,27.42,25870,0
2016-07-20,27.5,27.54,27.45,27.52,49375,0
2016-07-21,27.52,27.52,27.45,27.45,27340,0
2016-07-22,27.51,27.51,27.42,27.44,39349,0
2016-07-25,27.51,27.51,27.39,27.39,26956,0
2016-07-26,27.49,27.49,27.33,27.33,88034,0
2016-07-27,27.36,27.49,27.36,27.4,46278,0
2016-07-28,27.47,27.47,27.35,27.35,204160,0
2016-07-29,27.42,27.49,27.36,27.4,40880,0
2016-08-01,27.47,27.48,27.35,27.35,61224,0
2016-08-02,27.42,27.42,27.22,27.26,78813,0
2016-08-03,27.26,27.4192,27.26,27.37,79896,0
2016-08-04,27.33,27.4199,27.3297,27.34,27116,0
2016-08-05,27.41,27.53,27.38,27.41,60972,0
2016-08-08,27.41,27.73,27.41,27.72,58827,0
2016-08-09,27.73,27.78,27.42,27.42,111569,0
2016-08-10,27.5,27.59,27.45,27.49,71760,0
2016-08-11,27.55,27.5999,27.46,27.46,48255,0
2016-08-12,27.5,27.5,27.41,27.48,85363,0
2016-08-15,27.49,27.49,27.44,27.49,47147,0
2016-08-16,27.48,27.48,27.4,27.4301,43138,0
2016-08-17,27.43,27.43,27.34,27.43,69727,0
2016-08-18,27.44,27.45,27.38,27.43,146860,0
2016-08-19,27.46,27.5,27.4301,27.4799,33206,0
2016-08-22,27.46,27.46,27.35,27.43,169390,0
2016-08-23,27.46,27.55,27.43,27.55,86403,0
2016-08-24,27.55,27.69,27.52,27.66,54694,0
2016-08-25,27.67,27.74,27.62,27.7044,35185,0
2016-08-26,27.75,27.77,27.652,27.76,31967,0
2016-08-29,27.74,27.78,27.71,27.78,59305,0
2016-08-30,27.78,27.85,27.7522,27.85,39778,0
2016-08-31,27.85,27.85,27.8005,27.84,27252,0
2016-09-01,27.78,27.84,27.77,27.8383,11799,0
2016-09-02,27.84,27.88,27.83,27.88,9143,0
2016-09-06,27.85,27.88,27.7883,27.85,15446,0
2016-09-07,27.86,27.86,27.78,27.78,37714,0
2016-09-08,27.79,27.86,27.75,27.85,949337,0
2016-09-09,27.83,27.83,27.44,27.44,225369,0
2016-09-12,27.51,27.7,27.3,27.7,23904,0
2016-09-13,27.58,27.58,27.35,27.3634,14138,0
2016-09-14,27.3199,27.4011,27.27,27.39,25984,0
2016-09-15,27.39,27.45,27.34,27.43,45980,0
2016-09-16,27.43,27.43,27.28,27.4,34194,0
2016-09-19,27.4,27.45,27.3601,27.39,27350,0
2016-09-20,27.42,27.44,27.34,27.36,25954,0
2016-09-21,27.43,27.64,27.41,27.6399,20543,0
2016-09-22,27.7,28.15,27.7,28.15,157208,0
2016-09-23,28.0996,28.23,28.07,28.17,137777,0
2016-09-26,28.17,28.17,27.98,28.06,21608,0
2016-09-27,27.95,28.18,27.95,28.06,36333,0
2016-09-28,27.81,28.02,27.7083,28,253264,0
2016-09-29,28.02,28.02,27.7347,27.88,66640,0
2016-09-30,27.95,28.21,27.82,27.92,82981,0
2016-10-03,27.96,27.97,27.86,27.89,25803,0
2016-10-04,27.99,27.99,27.69,27.69,297908,0
2016-10-05,27.57,27.7496,27.52,27.55,144744,0
2016-10-06,27.55,27.8299,27.42,27.61,13242,0
2016-10-07,27.74,27.74,27.5,27.5476,11317,0
2016-10-10,27.69,27.7828,27.51,27.7828,20541,0
2016-10-11,27.78,27.78,27.22,27.25,51169,0
2016-10-12,27.25,27.25,26.91,26.91,45600,0
2016-10-13,26.9453,26.96,26.72,26.93,25446,0
2016-10-14,26.9301,27.34,26.9301,27.01,18967,0
2016-10-17,27.11,27.21,27.11,27.18,17999,0
2016-10-18,27.31,27.6,27.2524,27.405,25105,0
2016-10-19,27.61,27.71,27.4701,27.52,11903,0
2016-10-20,27.56,27.56,27.3,27.41,28006,0
2016-10-21,27.56,27.56,27.27,27.47,61343,0
2016-10-24,27.4,27.53,27.4,27.42,19734,0
2016-10-25,27.53,27.57,27.42,27.57,21098,0
2016-10-26,27.52,27.62,27.451,27.5,21250,0
2016-10-27,27.54,27.54,27.32,27.41,43280,0
2016-10-28,27.42,27.42,27.22,27.26,10205,0
2016-10-31,27.344,27.3795,27.27,27.35,18577,0
2016-11-01,27.4,27.4,27.18,27.22,21518,0
2016-11-02,27.29,27.29,26.96,27,35502,0
2016-11-03,27,27,26.72,26.72,21063,0
2016-11-04,26.7,26.86,26.7,26.8,20051,0
2016-11-07,26.91,27.0045,26.8,26.82,20508,0
2016-11-08,26.81,26.81,26.6528,26.7,36182,0
2016-11-09,26.52,26.6611,26.06,26.2,63972,0
2016-11-10,26.2,26.2,25.41,25.74,119833,0
2016-11-11,25.73,25.86,25.52,25.8143,98257,0
2016-11-14,25.71,25.71,25.41,25.51,88345,0
2016-11-15,25.61,26.2,25.56,25.98,155294,0
2016-11-16,26.01,26.55,26.01,26.55,209163,0
2016-11-17,26.55,26.64,26.22,26.24,87961,0
2016-11-18,26.44,26.45,26.08,26.2,111755,0
2016-11-21,26.3,26.45,26.17,26.32,38896,0
2016-11-22,26.32,26.48,26.31,26.48,44104,0
2016-11-23,26.38,26.43,26.27,26.43,38591,0
2016-11-25,26.53,26.56,26.44,26.52,9490,0
2016-11-28,26.45,26.45,26.32,26.43,17068,0
2016-11-29,26.4,26.4,26.29,26.36,30264,0
2016-11-30,26.26,26.26,26.05,26.2,40622,0
2016-12-01,26.15,26.15,25.82,26.03,46935,0
2016-12-02,25.94,26.08,25.92,26.04,41859,0
2016-12-05,26.01,26.14,25.98,26.14,26138,0
2016-12-06,26.1,26.15,26.05,26.14,64074,0
2016-12-07,26.05,26.15,26.01,26.1,95516,0
2016-12-08,26.03,26.04,25.92,25.93,139177,0
2016-12-09,25.93,26.03,25.87,25.88,30345,0
2016-12-12,25.86,25.86,25.69,25.73,44981,0
2016-12-13,25.8004,25.8258,25.63,25.63,62126,0
2016-12-14,25.65,25.73,25.55,25.56,43017,0
2016-12-15,25.55,25.65,25.42,25.6,64327,0
2016-12-16,25.58,25.7,25.58,25.66,36327,0
2016-12-19,25.71,25.76,25.66,25.76,53591,0
2016-12-20,25.67,25.87,25.67,25.75,70166,0
2016-12-21,25.78,25.88,25.75,25.8258,41426,0
2016-12-22,25.81,25.9495,25.81,25.87,30741,0
2016-12-23,25.93,25.96,25.82,25.85,45009,0
2016-12-27,25.85,25.868,25.77,25.85,93403,0
2016-12-28,25.49,25.49,25.33,25.43,62131,0
2016-12-29,25.43,25.63,25.43,25.47,46901,0
2016-12-30,25.51,25.56,25.48,25.54,40585,0
2017-01-03,25.51,25.82,25.51,25.74,48225,0
2017-01-04,25.73,26.04,25.73,25.9,103102,0
2017-01-05,25.98,26.045,25.83,25.83,61410,0
2017-01-06,25.81,26.09,25.77,25.87,54556,0
2017-01-09,25.96,26.09,25.91,25.91,30404,0
2017-01-10,25.9346,26.04,25.93,26,70026,0
2017-01-11,26,26.22,25.9964,26.2,26475,0
2017-01-12,26.2,26.27,26.17,26.27,33042,0
2017-01-13,26.32,26.35,26.14,26.35,18085,0
2017-01-17,26.4,26.4,26.22,26.22,34451,0
2017-01-18,26.3,26.3,26.13,26.17,48929,0
2017-01-19,26.23,26.23,25.84,25.9,45696,0
2017-01-20,25.98,26.1,25.86,26.1,42048,0
2017-01-23,26.19,26.38,26.12,26.33,30884,0
2017-01-24,26.32,26.37,26.25,26.34,144518,0
2017-01-25,26.26,26.28,26.16,26.16,34421,0
2017-01-26,26.16,26.29,26.13,26.29,19121,0
2017-01-27,26.2,26.3,26.13,26.28,23325,0
2017-01-30,26.28,26.34,26.15,26.28,30940,0
2017-01-31,26.22,26.34,26.22,26.3178,19184,0
2017-02-01,26.315,26.43,26.27,26.4,19413,0
2017-02-02,26.43,26.43,26.27,26.4,27619,0
2017-02-03,26.4,26.63,26.4,26.51,44472,0
2017-02-06,26.54,26.66,26.5369,26.66,17793,0
2017-02-07,26.66,26.74,26.62,26.7188,19516,0
2017-02-08,26.75,26.87,26.75,26.84,24263,0
2017-02-09,26.86,26.91,26.75,26.8503,26798,0
2017-02-10,26.7,26.85,26.63,26.73,126828,0
2017-02-13,26.78,26.78,26.61,26.62,52612,0
2017-02-14,26.65,26.6798,26.42,26.57,94061,0
2017-02-15,26.53,26.6399,26.41,26.6299,24475,0
2017-02-16,26.63,26.64,26.58,26.64,14515,0
2017-02-17,26.64,26.64,26.53,26.55,32905,0
2017-02-21,26.51,26.6099,26.48,26.48,32678,0
2017-02-22,26.52,26.5796,26.49,26.5,35593,0
2017-02-23,26.55,26.64,26.5292,26.64,18563,0
2017-02-24,26.66,26.73,26.6402,26.7,18913,0
2017-02-27,26.73,26.73,26.57,26.63,45996,0
2017-02-28,26.58,26.74,26.52,26.74,92494,0
2017-03-01,26.56,26.62,26.51,26.56,40560,0
2017-03-02,26.58,26.58,26.45,26.48,34588,0
2017-03-03,26.42,26.55,26.39,26.48,23503,0
2017-03-06,26.45,26.56,26.41,26.52,36632,0
2017-03-07,26.44,26.53,26.41,26.4548,14997,0
2017-03-08,26.36,26.37,26.1944,26.27,57839,0
2017-03-09,26.2299,26.2299,26.01,26.18,61854,0
2017-03-10,26.1,26.14,25.98,26.13,120638,0
2017-03-13,26.08,26.14,26.07,26.08,51789,0
2017-03-14,26.06,26.16,26.06,26.11,71331,0
2017-03-15,26.11,26.36,26.11,26.29,72295,0
2017-03-16,26.28,26.53,26.28,26.49,49148,0
2017-03-17,26.53,26.55,26.39,26.53,33216,0
2017-03-20,26.58,26.62,26.46,26.46,92803,0
2017-03-21,26.46,26.52,26.37,26.38,75486,0
2017-03-22,26.39,26.5,26.3884,26.5,29649,0
2017-03-23,26.46,26.59,26.46,26.56,21933,0
2017-03-24,26.56,26.66,26.53,26.59,18872,0
2017-03-27,26.62,26.6602,26.52,26.58,27470,0
2017-03-28,26.59,26.75,26.58,26.75,30798,0
2017-03-29,26.35,26.4384,26.33,26.38,100825,0
2017-03-30,26.34,26.4499,26.34,26.43,24617,0
2017-03-31,26.4,26.56,26.4,26.55,31539,0
2017-04-03,26.55,26.84,26.5,26.7399,78341,0
2017-04-04,26.7,26.805,26.65,26.74,32984,0
2017-04-05,26.74,26.77,26.58,26.61,31483,0
2017-04-06,26.58,26.79,26.56,26.79,32451,0
2017-04-07,26.74,26.782,26.669,26.76,19535,0
2017-04-10,26.8,26.8,26.7161,26.8,18833,0
2017-04-11,26.72,26.76,26.7,26.75,12887,0
2017-04-12,26.75,26.78,26.71,26.72,19145,0
2017-04-13,26.66,26.8,26.66,26.8,12485,0
2017-04-17,26.88,26.88,26.77,26.84,38144,0
2017-04-18,26.85,26.8554,26.7,26.84,39032,0
2017-04-19,26.84,26.86,26.7201,26.8,33069,0
2017-04-20,26.79,26.84,26.72,26.74,17226,0
2017-04-21,26.74,26.93,26.74,26.92,37703,0
2017-04-24,26.9,26.97,26.9,26.96,8624,0
2017-04-25,26.9,26.97,26.8808,26.9,20292,0
2017-04-26,26.86,26.97,26.86,26.89,37702,0
2017-04-27,26.86,26.94,26.85,26.86,27583,0
2017-04-28,26.9,26.94,26.85,26.91,16711,0
2017-05-01,26.85,26.91,26.85,26.91,29886,0
2017-05-02,26.91,26.94,26.8973,26.93,13363,0
2017-05-03,26.9052,27.05,26.9,27.05,29177,0
2017-05-04,27.05,27.06,26.9213,27.06,13346,0
2017-05-05,26.9631,27.17,26.9631,27.16,21202,0
2017-05-08,27.07,27.23,27.07,27.22,42564,0
2017-05-09,27.11,27.25,27.11,27.25,15943,0
2017-05-10,27.12,27.2699,27.12,27.2098,15700,0
2017-05-11,27.14,27.25,27.12,27.196,12754,0
2017-05-12,27.12,27.2,27.12,27.13,26146,0
2017-05-15,27.19,27.2,27.09,27.09,21688,0
2017-05-16,27.09,27.25,27.03,27.23,44356,0
2017-05-17,27.05,27.2219,27.05,27.18,11141,0
2017-05-18,27.06,27.24,27.06,27.17,10444,0
2017-05-19,27.1923,27.23,27.15,27.15,6653,0
2017-05-22,27.25,27.27,27.1701,27.24,30243,0
2017-05-23,27.27,27.2901,27.171,27.28,13662,0
2017-05-24,27.2,27.2743,27.1484,27.23,10942,0
2017-05-25,27.28,27.28,27.18,27.25,19369,0
2017-05-26,27.2771,27.37,27.22,27.23,16320,0
2017-05-30,27.2696,27.33,27.23,27.3191,10366,0
2017-05-31,27.37,27.42,27.287,27.41,10763,0
2017-06-01,27.42,27.42,27.34,27.42,18431,0
2017-06-02,27.42,27.53,27.4,27.51,23256,0
2017-06-05,27.41,27.5044,27.41,27.45,9081,0
2017-06-06,27.46,27.51,27.3972,27.46,12149,0
2017-06-07,27.5,27.5,27.37,27.48,20706,0
2017-06-08,27.42,27.44,27.37,27.44,8520,0
2017-06-09,27.4686,27.4701,27.39,27.39,7116,0
2017-06-12,27.44,27.44,27.32,27.43,11460,0
2017-06-13,27.365,27.47,27.34,27.47,12976,0
2017-06-14,27.46,27.53,27.38,27.42,24895,0
2017-06-15,27.43,27.49,27.42,27.43,11645,0
2017-06-16,27.465,27.465,27.395,27.4349,17058,0
2017-06-19,27.49,27.78,27.49,27.64,20852,0
2017-06-20,27.53,27.95,27.53,27.95,14808,0
2017-06-21,27.8775,27.893,27.55,27.66,36187,0
2017-06-22,27.78,27.78,27.64,27.7,15665,0
2017-06-23,27.61,27.98,27.61,27.8,22614,0
2017-06-26,27.79,27.9604,26.3,27.74,17705,0
2017-06-27,28.17,28.17,27.47,27.6,44265,0
2017-06-28,27.19,27.5,27.16,27.29,35423,0
2017-06-29,27.29,27.3399,27.18,27.18,12030,0
2017-06-30,27.33,27.39,27.25,27.39,16322,0
2017-07-03,27.23,27.3599,27.23,27.26,9118,0
2017-07-05,27.26,27.39,27.2292,27.34,14078,0
2017-07-06,27.3001,27.33,27.17,27.17,17485,0
2017-07-07,27.12,27.4,27.12,27.4,14532,0
2017-07-10,27.3,27.49,27.2,27.31,34763,0
2017-07-11,27.27,27.27,27.11,27.13,109397,0
2017-07-12,27.44,27.44,27.15,27.25,46480,0
2017-07-13,27.29,27.29,27.2,27.245,21190,0
2017-07-14,27.27,27.27,27.21,27.25,14126,0
2017-07-17,27.4,27.41,27.25,27.34,22413,0
2017-07-18,27.36,27.36,27.21,27.35,11747,0
2017-07-19,27.26,27.5,27.26,27.38,24469,0
2017-07-20,27.3558,27.45,27.31,27.39,31101,0
2017-07-21,27.42,27.59,27.31,27.59,32792,0
2017-07-24,27.5,27.6,27.4462,27.59,15093,0
2017-07-25,27.47,27.6,27.346,27.49,17655,0
2017-07-26,27.3,27.49,27.3,27.42,14292,0
2017-07-27,27.435,27.49,27.37,27.37,6888,0
2017-07-28,27.48,27.48,27.38,27.38,10764,0
2017-07-31,27.38,27.48,27.38,27.38,17260,0
2017-08-01,27.391,27.47,27.391,27.47,14167,0
2017-08-02,27.4577,27.49,27.39,27.48,10568,0
2017-08-03,27.39,27.5392,27.2901,27.31,24225,0
2017-08-04,27.23,27.3298,26.7,27.26,26687,0
2017-08-07,27.3048,27.52,27.24,27.36,96112,0
2017-08-08,27.4083,27.42,27.33,27.33,14238,0
2017-08-09,27.23,27.36,27.19,27.295,43574,0
2017-08-10,27.19,27.3108,26.9809,27.08,24671,0
2017-08-11,26.93,27.025,26.797,26.88,27343,0
2017-08-14,27.0482,27.16,26.98,27.08,10792,0
2017-08-15,27.03,27.11,26.9708,27.11,14718,0
2017-08-16,27.08,27.31,27.08,27.27,41179,0
2017-08-17,27.2,27.27,27.16,27.16,11772,0
2017-08-18,27.2491,27.26,27.16,27.22,8940,0
2017-08-21,27.26,27.26,27.08,27.162,24787,0
2017-08-22,27.15,27.2181,27.08,27.08,13665,0
2017-08-23,27.15,27.15,27.06,27.1,11388,0
2017-08-24,27.19,27.19,27.095,27.13,9119,0
2017-08-25,27.09,27.18,27.0807,27.16,11231,0
2017-08-28,27.09,27.1517,26.98,27.08,40298,0
2017-08-29,27.04,27.24,26.9678,27.13,35829,0
2017-08-30,27.05,27.35,27.0175,27.35,19630,0
2017-08-31,27.22,27.43,27.22,27.43,15046,0
2017-09-01,27.45,27.45,27.32,27.41,11904,0
2017-09-05,27.45,27.45,27.34,27.34,9867,0
2017-09-06,27.37,27.4,27.3124,27.4,10307,0
2017-09-07,27.4799,27.48,27.3,27.41,15631,0
2017-09-08,27.4,27.4,27.24,27.39,11197,0
2017-09-11,27.36,27.382,27.33,27.35,8298,0
2017-09-12,27.43,27.5,27.33,27.33,15198,0
2017-09-13,27.36,27.435,27.36,27.36,10552,0
2017-09-14,27.3411,27.45,27.3411,27.37,9532,0
2017-09-15,27.34,27.48,27.34,27.48,9134,0
2017-09-18,27.47,27.47,27.4,27.43,11006,0
2017-09-19,27.47,27.48,27.42,27.4276,9388,0
2017-09-20,27.42,27.47,27.38,27.455,21780,0
2017-09-21,27.4323,27.4323,27.35,27.3567,26450,0
2017-09-22,27.45,27.45,27.3482,27.365,9478,0
2017-09-25,27.3818,27.439,27.3505,27.37,7011,0
2017-09-26,27.37,27.419,27.33,27.33,13106,0
2017-09-27,27.34,27.4014,27.26,27.39,30904,0
2017-09-28,26.98,27.04,26.8501,26.88,47755,0
2017-09-29,26.96,26.99,26.9,26.99,21109,0
2017-10-02,27.04,27.088,26.92,26.9411,21743,0
2017-10-03,26.92,26.95,26.83,26.83,23539,0
2017-10-04,26.83,26.85,26.78,26.78,14081,0
2017-10-05,26.76,26.82,26.74,26.74,17133,0
2017-10-06,26.7,26.7,26.51,26.54,25570,0
2017-10-09,26.45,26.7299,26.45,26.47,14826,0
2017-10-10,26.5327,26.6192,26.49,26.54,13664,0
2017-10-11,26.6,26.62,26.55,26.6,16742,0
2017-10-12,26.601,26.7278,26.55,26.68,19841,0
2017-10-13,26.73,26.8124,26.6857,26.69,13281,0
2017-10-16,26.77,26.77,26.62,26.65,16484,0
2017-10-17,26.62,26.7523,26.619,26.72,9303,0
2017-10-18,26.68,26.74,26.5853,26.67,16263,0
2017-10-19,26.77,26.77,26.59,26.64,10607,0
2017-10-20,26.6547,26.89,26.625,26.89,30473,0
2017-10-23,26.79,26.9,26.7722,26.88,21767,0
2017-10-24,26.94,26.94,26.71,26.86,23524,0
2017-10-25,26.67,26.78,26.64,26.714,12938,0
2017-10-26,26.7565,26.77,26.67,26.69,16021,0
2017-10-27,26.75,26.7575,26.6958,26.6958,13052,0
2017-10-30,26.7694,26.7694,26.65,26.71,22284,0
2017-10-31,26.75,26.8073,26.75,26.78,19692,0
2017-11-01,26.7,26.82,26.6342,26.68,30517,0
2017-11-02,26.73,26.73,26.58,26.6,21101,0
2017-11-03,26.58,26.7,26.57,26.7,24297,0
2017-11-06,26.68,26.68,26.6,26.62,48076,0
2017-11-07,26.61,26.66,26.59,26.59,53581,0
2017-11-08,26.61,26.7,26.59,26.68,26825,0
2017-11-09,26.6,26.6325,26.58,26.58,12604,0
2017-11-10,26.58,26.58,26.47,26.53,18646,0
