Date,Open,High,Low,Close,Volume,OpenInt
2014-09-25,24.591,24.63,24.542,24.572,519155,0
2014-09-26,24.503,24.542,24.395,24.464,978040,0
2014-09-29,24.444,24.483,24.346,24.444,1071427,0
2014-09-30,24.444,24.581,24.444,24.562,671673,0
2014-10-01,24.572,24.591,24.483,24.523,1591994,0
2014-10-02,24.532,24.552,24.464,24.542,524598,0
2014-10-03,24.591,24.719,24.591,24.719,896670,0
2014-10-06,24.709,24.728,24.63,24.728,290637,0
2014-10-07,24.689,24.865,24.64,24.836,1827838,0
2014-10-08,24.836,24.934,24.836,24.914,788351,0
2014-10-09,24.865,24.895,24.758,24.807,1077484,0
2014-10-10,24.816,24.816,24.679,24.738,95469,0
2014-10-13,24.748,24.787,24.689,24.738,147231,0
2014-10-14,24.748,24.797,24.738,24.797,91191,0
2014-10-15,24.699,24.738,24.562,24.699,467799,0
2014-10-16,24.601,24.728,24.532,24.679,259884,0
2014-10-17,24.738,24.777,24.63,24.777,3160537,0
2014-10-20,24.699,24.768,24.64,24.67,514256,0
2014-10-21,24.67,24.719,24.66,24.67,269812,0
2014-10-22,24.689,24.719,24.65,24.65,297353,0
2014-10-23,24.689,24.719,24.65,24.67,129902,0
2014-10-24,24.709,24.738,24.699,24.709,108258,0
2014-10-27,24.719,24.719,24.65,24.679,156565,0
2014-10-28,24.65,24.689,24.63,24.65,88956,0
2014-10-29,24.689,24.728,24.65,24.719,536166,0
2014-10-30,24.728,24.748,24.699,24.709,83625,0
2014-10-31,24.758,24.807,24.679,24.699,240393,0
2014-11-03,24.728,24.758,24.679,24.738,276206,0
2014-11-04,24.748,24.836,24.738,24.768,470183,0
2014-11-05,24.758,24.836,24.738,24.826,566461,0
2014-11-06,24.846,24.885,24.797,24.816,46474,0
2014-11-07,24.816,24.914,24.807,24.905,129276,0
2014-11-10,24.885,24.924,24.885,24.895,119220,0
2014-11-11,24.885,24.973,24.875,24.963,101059,0
2014-11-12,24.954,25.061,24.934,25.032,763753,0
2014-11-13,25.071,25.081,24.993,25.052,365520,0
2014-11-14,25.042,25.081,25.032,25.071,47800,0
2014-11-17,25.071,25.14,25.052,25.101,187644,0
2014-11-18,25.15,25.15,25.052,25.061,300060,0
2014-11-19,25.061,25.101,25.022,25.022,28421,0
2014-11-20,25.022,25.061,24.963,24.983,660725,0
2014-11-21,25.042,25.061,24.934,25.032,234440,0
2014-11-24,25.061,25.071,24.993,25.052,29732,0
2014-11-25,25.061,25.071,25.022,25.071,160261,0
2014-11-26,25.101,25.159,25.052,25.159,34509,0
2014-11-28,25.159,25.179,25.13,25.179,15489,0
2014-12-01,25.208,25.208,25.071,25.14,58930,0
2014-12-02,25.13,25.13,25.032,25.071,115630,0
2014-12-03,25.12,25.13,24.963,25.052,62391,0
2014-12-04,25.052,25.071,24.944,25.042,44093,0
2014-12-05,25.042,25.071,24.963,25.061,229221,0
2014-12-08,25.003,25.071,24.885,24.983,672754,0
2014-12-09,24.963,25.012,24.885,24.924,141727,0
2014-12-10,24.895,24.954,24.885,24.885,134226,0
2014-12-11,24.983,25.042,24.934,24.993,49798,0
2014-12-12,25.052,25.052,24.905,24.983,21637,0
2014-12-15,25.012,25.032,24.836,24.914,67207,0
2014-12-16,24.865,24.865,24.738,24.777,106221,0
2014-12-17,24.699,24.954,24.699,24.885,95058,0
2014-12-18,24.973,25.012,24.875,24.875,61609,0
2014-12-19,24.914,24.963,24.826,24.895,270249,0
2014-12-22,24.954,24.983,24.914,24.983,30318,0
2014-12-23,24.983,25.052,24.954,25.052,106604,0
2014-12-24,25.032,25.032,24.934,25.012,8539,0
2014-12-26,25.022,25.071,24.963,25.032,70016,0
2014-12-29,25.11,25.21,25.11,25.15,63663,0
2014-12-30,25.21,25.27,25.17,25.17,64008,0
2014-12-31,25.23,25.44,25.2,25.31,52240,0
2015-01-02,25.38,25.49,25.3,25.37,181011,0
2015-01-05,25.41,25.49,25.38,25.42,83192,0
2015-01-06,25.45,25.49,25.38,25.45,592461,0
2015-01-07,25.48,25.55,25.45,25.5,81014,0
2015-01-08,25.52,25.59,25.45,25.56,231387,0
2015-01-09,25.58,25.58,25.5,25.5,39921,0
2015-01-12,25.56,25.6,25.5,25.55,90357,0
2015-01-13,25.57,25.59,25.5,25.52,105051,0
2015-01-14,25.54,25.62,25.46,25.6,262188,0
2015-01-15,25.61,25.75,25.51,25.61,117926,0
2015-01-16,25.66,25.66,25.46,25.46,194983,0
2015-01-20,25.53,25.56,25.42,25.52,143672,0
2015-01-21,25.52,25.58,25.48,25.56,102595,0
2015-01-22,25.6,25.68,25.53,25.53,43180,0
2015-01-23,25.58,25.65,25.57,25.64,89675,0
2015-01-26,25.72,25.72,25.55,25.61,34266,0
2015-01-27,25.62,25.73,25.57,25.65,35318,0
2015-01-28,25.71,25.79,25.62,25.78,371208,0
2015-01-29,25.83,25.92,25.79,25.8,456278,0
2015-01-30,25.89,25.95,25.83,25.91,453269,0
2015-02-02,25.96,26.12,25.93,26.08,154604,0
2015-02-03,26.08,26.14,26.02,26.04,1396096,0
2015-02-04,26.01,26.08,25.95,26,225248,0
2015-02-05,25.93,26.06,25.93,25.95,390042,0
2015-02-06,26,26.04,25.92,25.99,197578,0
2015-02-09,25.99,26.09,25.99,26.04,149584,0
2015-02-10,26.01,26.05,25.93,25.96,233742,0
2015-02-11,25.99,26.04,25.95,25.96,173638,0
2015-02-12,25.99,26.06,25.94,25.99,117787,0
2015-02-13,26,26.06,25.95,25.95,251223,0
2015-02-17,26.04,26.04,25.86,25.9,288947,0
2015-02-18,25.96,25.96,25.75,25.87,233147,0
2015-02-19,25.86,25.89,25.71,25.73,296337,0
2015-02-20,25.9,25.9,25.73,25.78,338874,0
2015-02-23,25.87,25.88,25.75,25.8,384990,0
2015-02-24,25.82,25.95,25.81,25.92,357905,0
2015-02-25,25.94,26.17,25.94,26.14,76191,0
2015-02-26,26.14,26.22,26.07,26.22,59411,0
2015-02-27,26.21,26.29,26.16,26.24,141283,0
2015-03-02,26.25,26.3,26.25,26.25,50413,0
2015-03-03,26.2,26.47,26.2,26.44,289483,0
2015-03-04,26.41,26.44,26.35,26.39,142058,0
2015-03-05,26.42,26.49,26.34,26.34,290738,0
2015-03-06,26.29,26.3,26.12,26.15,66117,0
2015-03-09,26.24,26.25,26.04,26.15,71785,0
2015-03-10,26.19,26.19,26.11,26.19,63739,0
2015-03-11,26.13,26.24,26.13,26.22,56552,0
2015-03-12,26.19,26.21,26.15,26.15,48127,0
2015-03-13,26.2,26.2,26.04,26.06,52773,0
2015-03-16,26.1,26.15,26.07,26.07,135248,0
2015-03-17,26.05,26.12,26.01,26.05,58852,0
2015-03-18,26.14,26.26,26.07,26.23,196574,0
2015-03-19,26.26,26.29,26.22,26.26,26522,0
2015-03-20,26.3,26.41,26.24,26.32,45984,0
2015-03-23,26.44,26.52,26.351,26.41,111947,0
2015-03-24,26.52,26.65,26.499,26.53,108213,0
2015-03-25,26.63,26.63,26.45,26.51,56901,0
2015-03-26,26.56,26.56,26.44,26.52,250922,0
2015-03-27,26.15,26.19,26.02,26.04,177703,0
2015-03-30,26.05,26.1,26.03,26.04,132396,0
2015-03-31,26.04,26.12,26.04,26.04,383704,0
2015-04-01,26.08,26.08,26,26.04,336464,0
2015-04-02,26.04,26.09,26.01,26.08,104898,0
2015-04-06,26.1,26.12,26.04,26.11,407530,0
2015-04-07,26.1,26.17,26.09,26.09,727046,0
2015-04-08,26.12,26.17,26.09,26.13,245469,0
2015-04-09,26.16,26.16,26.12,26.12,147268,0
2015-04-10,26.15,26.15,26.09,26.11,197786,0
2015-04-13,26.13,26.15,26.079,26.08,93916,0
2015-04-14,26.13,26.13,26.05,26.08,53380,0
2015-04-15,26.15,26.2,26.12,26.15,756860,0
2015-04-16,26.19,26.19,26.11,26.14,85255,0
2015-04-17,26.11,26.16,26.07,26.16,55618,0
2015-04-20,26.13,26.18,26.12,26.12,63433,0
2015-04-21,26.16,26.16,26.05,26.11,551335,0
2015-04-22,26.14,26.18,26.05,26.07,346399,0
2015-04-23,26.1,26.17,26.08,26.14,145347,0
2015-04-24,26.18,26.18,26.13,26.15,347258,0
2015-04-27,26.17,26.17,26.14,26.14,93734,0
2015-04-28,26.18,26.26,26.15,26.21,819067,0
2015-04-29,26.17,26.17,26.11,26.12,344865,0
2015-04-30,26.08,26.14,26,26.1,285028,0
2015-05-01,26.12,26.14,25.99,26.03,248212,0
2015-05-04,26.09,26.11,26.05,26.05,169326,0
2015-05-05,26.1,26.1,25.92,26.01,65910,0
2015-05-06,26.01,26.02,25.55,25.78,339753,0
2015-05-07,25.79,25.83,25.66,25.76,474404,0
2015-05-08,25.92,25.96,25.82,25.888,286279,0
2015-05-11,25.94,25.97,25.65,25.68,92749,0
2015-05-12,25.45,25.78,25.45,25.71,318417,0
2015-05-13,25.77,25.93,25.76,25.91,103471,0
2015-05-14,25.91,26.08,25.9,25.99,196708,0
2015-05-15,26.05,26.1,25.99,26.1,186097,0
2015-05-18,26.05,26.05,25.93,25.98,149455,0
2015-05-19,25.95,26.08,25.95,26.06,73683,0
2015-05-20,26.08,26.08,26.01,26.02,47407,0
2015-05-21,26.08,26.15,26.03,26.07,453720,0
2015-05-22,26.08,26.15,26.06,26.11,38078,0
2015-05-26,26.12,26.13,26.08,26.09,57214,0
2015-05-27,26.1,26.14,26.05,26.14,250890,0
2015-05-28,26.13,26.13,26.05,26.08,85646,0
2015-05-29,26.14,26.15,26.08,26.11,148385,0
2015-06-01,26.13,26.14,26.06,26.09,95548,0
2015-06-02,26.06,26.08,25.94,26.049,76129,0
2015-06-03,25.99,26.03,25.91,26,94792,0
2015-06-04,26,26.07,25.99,26.07,48843,0
2015-06-05,26.02,26.07,25.9,26.05,149781,0
2015-06-08,26.06,26.06,25.95,26,55807,0
2015-06-09,25.99,26.02,25.841,25.89,68988,0
2015-06-10,25.86,25.89,25.77,25.83,193412,0
2015-06-11,25.88,25.92,25.79,25.82,242630,0
2015-06-12,25.84,25.86,25.79,25.8,90061,0
2015-06-15,25.85,25.85,25.77,25.77,59160,0
2015-06-16,25.84,25.91,25.78,25.78,109223,0
2015-06-17,25.86,25.86,25.769,25.8,57081,0
2015-06-18,25.85,25.89,25.76,25.8,79733,0
2015-06-19,25.85,25.89,25.83,25.87,81850,0
2015-06-22,25.88,25.88,25.83,25.85,80271,0
2015-06-23,25.82,25.853,25.783,25.85,104235,0
2015-06-24,25.86,25.92,25.79,25.92,716084,0
2015-06-25,25.9,25.96,25.795,25.81,536174,0
2015-06-26,25.45,25.56,25.41,25.54,196313,0
2015-06-29,25.42,25.53,25.42,25.42,93947,0
2015-06-30,25.45,25.5,25.43,25.46,281981,0
2015-07-01,25.5,25.55,25.45,25.52,465769,0
2015-07-02,25.54,25.64,25.54,25.61,82373,0
2015-07-06,25.62,25.62,25.55,25.57,117942,0
2015-07-07,25.6,25.6,25.5,25.5,93388,0
2015-07-08,25.55,25.55,25.45,25.45,68374,0
2015-07-09,25.51,25.55,25.42,25.42,191714,0
2015-07-10,25.47,25.5,25.42,25.48,200991,0
2015-07-13,25.54,25.54,25.444,25.48,115441,0
2015-07-14,25.5,25.54,25.45,25.54,175000,0
2015-07-15,25.54,25.68,25.535,25.65,230604,0
2015-07-16,25.67,25.7,25.6,25.66,617370,0
2015-07-17,25.7,25.75,25.66,25.7,113851,0
2015-07-20,25.75,25.79,25.726,25.78,173176,0
2015-07-21,25.78,25.78,25.7,25.71,258897,0
2015-07-22,25.74,25.74,25.65,25.67,323305,0
2015-07-23,25.7,25.7,25.63,25.66,123835,0
2015-07-24,25.68,25.69,25.62,25.68,76556,0
2015-07-27,25.69,25.69,25.59,25.603,138261,0
2015-07-28,25.63,25.68,25.58,25.63,221666,0
2015-07-29,25.66,25.7,25.59,25.64,159408,0
2015-07-30,25.64,25.68,25.59,25.66,227132,0
2015-07-31,25.68,25.75,25.62,25.75,77404,0
2015-08-03,25.75,25.82,25.72,25.78,95449,0
2015-08-04,25.78,25.8,25.72,25.73,242734,0
2015-08-05,25.76,25.79,25.73,25.73,51419,0
2015-08-06,25.77,25.77,25.7,25.7,452965,0
2015-08-07,25.707,25.77,25.7,25.75,74958,0
2015-08-10,25.77,25.8,25.75,25.76,77239,0
2015-08-11,25.78,25.81,25.73,25.78,88090,0
2015-08-12,25.78,25.79,25.746,25.77,64828,0
2015-08-13,25.78,25.79,25.73,25.73,83650,0
2015-08-14,25.77,25.79,25.73,25.75,217318,0
2015-08-17,25.78,25.8,25.76,25.78,37833,0
2015-08-18,25.8,25.83,25.756,25.78,57326,0
2015-08-19,25.77,25.8,25.75,25.77,49258,0
2015-08-20,25.78,25.78,25.69,25.695,197837,0
2015-08-21,25.74,25.74,25.67,25.7,128523,0
2015-08-24,25.6,25.6,25.26,25.4,159394,0
2015-08-25,25.53,25.58,25.44,25.44,154903,0
2015-08-26,25.57,25.57,25.445,25.5,252596,0
2015-08-27,25.54,25.68,25.54,25.61,87070,0
2015-08-28,25.72,25.74,25.62,25.69,159847,0
2015-08-31,25.74,25.74,25.69,25.72,102081,0
2015-09-01,25.69,25.74,25.62,25.65,540702,0
2015-09-02,25.74,25.74,25.58,25.58,239724,0
2015-09-03,25.68,25.71,25.62,25.64,99300,0
2015-09-04,25.67,25.68,25.627,25.65,172567,0
2015-09-08,25.71,25.71,25.64,25.67,39620,0
2015-09-09,25.62,25.706,25.62,25.66,72866,0
2015-09-10,25.66,25.66,25.62,25.62,75902,0
2015-09-11,25.65,25.68,25.62,25.65,71748,0
2015-09-14,25.68,25.7,25.64,25.64,34050,0
2015-09-15,25.67,25.7,25.627,25.63,84542,0
2015-09-16,25.64,25.67,25.627,25.645,103145,0
2015-09-17,25.69,25.77,25.61,25.69,84183,0
2015-09-18,25.69,25.73,25.66,25.68,201415,0
2015-09-21,25.72,25.81,25.72,25.8,63840,0
2015-09-22,25.77,25.79,25.73,25.75,448961,0
2015-09-23,25.83,25.83,25.74,25.75,220881,0
2015-09-24,25.77,25.79,25.74,25.75,124748,0
2015-09-25,25.79,25.83,25.75,25.82,214152,0
2015-09-28,25.43,25.45,25.34,25.38,75011,0
2015-09-29,25.43,25.45,25.38,25.39,41180,0
2015-09-30,25.44,25.5,25.42,25.44,105801,0
2015-10-01,25.45,25.45,25.37,25.42,296541,0
2015-10-02,25.41,25.45,25.334,25.427,141669,0
2015-10-05,25.43,25.68,25.43,25.61,93575,0
2015-10-06,25.61,25.645,25.58,25.58,57774,0
2015-10-07,25.61,25.66,25.561,25.59,80834,0
2015-10-08,25.62,25.62,25.5,25.58,110767,0
2015-10-09,25.58,25.6,25.55,25.55,32405,0
2015-10-12,25.62,25.63,25.56,25.62,66010,0
2015-10-13,25.63,25.72,25.61,25.7,58012,0
2015-10-14,25.7,25.7,25.6,25.62,83121,0
2015-10-15,25.65,25.78,25.62,25.68,113952,0
2015-10-16,25.7,25.75,25.64,25.7,192497,0
2015-10-19,25.72,25.72,25.549,25.58,276417,0
2015-10-20,25.59,25.64,25.586,25.62,70433,0
2015-10-21,25.71,25.78,25.66,25.78,313779,0
2015-10-22,25.81,25.85,25.75,25.78,137644,0
2015-10-23,25.86,25.91,25.83,25.88,163442,0
2015-10-26,25.94,26.05,25.923,25.93,168766,0
2015-10-27,25.97,26.34,25.954,25.96,87146,0
2015-10-28,26.02,26.05,25.95,25.98,226340,0
2015-10-29,25.98,26,25.92,25.98,144078,0
2015-10-30,25.97,25.97,25.9,25.9,54269,0
2015-11-02,25.97,26.05,25.9,26.02,809774,0
2015-11-03,26.02,26.14,25.993,26.02,116619,0
2015-11-04,26.09,26.15,26.03,26.03,59509,0
2015-11-05,26.1,26.14,26.03,26.14,71618,0
2015-11-06,26.09,26.09,25.94,25.99,108878,0
2015-11-09,25.87,25.9,25.77,25.9,116441,0
2015-11-10,25.9,26.001,25.85,25.95,130336,0
2015-11-11,26.02,26.1,25.973,26.05,18936,0
2015-11-12,26.02,26.14,25.93,26.1,106052,0
2015-11-13,26.12,26.25,26.094,26.15,61347,0
2015-11-16,26.1,26.17,26.087,26.087,48745,0
2015-11-17,26.17,26.24,26.08,26.24,70528,0
2015-11-18,26.24,26.25,26.17,26.2,64565,0
2015-11-19,26.23,26.25,26.14,26.24,39763,0
2015-11-20,26.25,26.27,26.2,26.24,71420,0
2015-11-23,26.27,26.37,26.24,26.26,153624,0
2015-11-24,26.34,26.4,26.28,26.32,113868,0
2015-11-25,26.39,26.45,26.3,26.3,77982,0
2015-11-27,26.42,26.52,26.33,26.4,25122,0
2015-11-30,26.52,26.52,26.33,26.39,132100,0
2015-12-01,26.39,26.53,26.353,26.43,74073,0
2015-12-02,26.5,26.509,26.36,26.36,47514,0
2015-12-03,26.38,26.4,26.28,26.34,100920,0
2015-12-04,26.36,26.391,26.3,26.35,86540,0
2015-12-07,26.36,26.36,26.3,26.32,34578,0
2015-12-08,26.35,26.35,26.28,26.29,125280,0
2015-12-09,26.3,26.35,26.26,26.27,82392,0
2015-12-10,26.31,26.32,26.26,26.27,119041,0
2015-12-11,26.25,26.27,26.17,26.19,100027,0
2015-12-14,26.23,26.23,25.77,25.86,85819,0
2015-12-15,26,26.08,25.88,26.02,128156,0
2015-12-16,26.02,26.17,26.012,26.09,71299,0
2015-12-17,26.16,26.4,26.05,26.34,550694,0
2015-12-18,26.34,26.34,26.2,26.26,125991,0
2015-12-21,26.35,26.35,26.25,26.25,140943,0
2015-12-22,26.3,26.3,26.2,26.23,145891,0
2015-12-23,26.27,26.34,26.24,26.34,181212,0
2015-12-24,26.32,26.44,26.3,26.44,42277,0
2015-12-28,26.44,26.6,26.4,26.5,119832,0
2015-12-29,26.29,26.49,26.246,26.44,189940,0
2015-12-30,26.46,26.64,26.3639,26.61,70118,0
2015-12-31,26.69,26.69,26.54,26.5679,34209,0
2016-01-04,26.41,26.64,26.3766,26.64,300153,0
2016-01-05,26.68,26.8,26.64,26.64,221351,0
2016-01-06,26.53,26.6499,26.41,26.5285,238041,0
2016-01-07,26.43,26.48,26.39,26.4,76224,0
2016-01-08,26.41,26.5799,26.41,26.55,88031,0
2016-01-11,26.55,26.55,26.44,26.48,113627,0
2016-01-12,26.48,26.5031,26.38,26.42,150492,0
2016-01-13,26.48,26.48,26.35,26.39,370527,0
2016-01-14,26.39,26.43,26.23,26.4,87987,0
2016-01-15,26.33,26.37,26.24,26.35,84115,0
2016-01-19,26.34,26.34,26.34,26.34,0,0
2016-01-20,26.04,26.228,25.89,26.05,248273,0
2016-01-21,26.2,26.2,25.91,26.05,209338,0
2016-01-22,26.18,26.18,26.06,26.08,78483,0
2016-01-25,26.14,26.14,25.95,26.01,114306,0
2016-01-26,26.08,26.08,25.959,26.02,102863,0
2016-01-27,26.08,26.08,25.97,26.01,123287,0
2016-01-28,26.14,26.14,25.97,26.02,162393,0
2016-01-29,26.06,26.09,25.99,25.99,293603,0
2016-02-01,26.03,26.03,25.982,26,196928,0
2016-02-02,25.99,26.01,25.97,25.97,103363,0
2016-02-03,26.07,26.08,25.82,25.95,155764,0
2016-02-04,25.97,26,25.9131,25.95,132330,0
2016-02-05,25.98,25.98,25.71,25.88,260529,0
2016-02-08,25.84,25.84,24.953,25.12,250017,0
2016-02-09,25,25,24.34,24.82,318541,0
2016-02-10,25,25.1899,24.77,24.77,336853,0
2016-02-11,24.6,24.6,23.7901,24.31,230312,0
2016-02-12,24.5,24.62,24.31,24.51,151268,0
2016-02-16,24.74,24.99,24.62,24.99,181949,0
2016-02-17,25.11,25.33,25.077,25.16,265169,0
2016-02-18,25.38,25.4,25.22,25.38,107270,0
2016-02-19,25.37,25.4537,25.24,25.3,133373,0
2016-02-22,25.35,25.4499,25.32,25.35,195087,0
2016-02-23,25.43,25.43,25.28,25.41,155423,0
2016-02-24,25.38,25.51,25.2506,25.48,88273,0
2016-02-25,25.5,25.64,25.48,25.64,100241,0
2016-02-26,25.59,25.71,25.59,25.6,92739,0
2016-02-29,25.6,25.68,25.51,25.54,141967,0
2016-03-01,25.61,25.72,25.5773,25.72,131997,0
2016-03-02,25.73,25.79,25.62,25.62,76603,0
2016-03-03,25.62,25.72,25.62,25.63,52798,0
2016-03-04,25.72,25.73,25.63,25.73,46058,0
2016-03-07,25.72,25.73,25.6978,25.71,57624,0
2016-03-08,25.71,25.71,25.56,25.56,85973,0
2016-03-09,25.65,25.7,25.63,25.67,57637,0
2016-03-10,25.68,25.744,25.63,25.72,73795,0
2016-03-11,25.75,25.87,25.73,25.8,109112,0
2016-03-14,25.84,25.86,25.82,25.85,69160,0
2016-03-15,25.84,25.87,25.75,25.78,62659,0
2016-03-16,25.84,25.85,25.77,25.85,92059,0
2016-03-17,25.92,25.92,25.85,25.85,39744,0
2016-03-18,25.91,26.02,25.88,25.92,131192,0
2016-03-21,26.04,26.04,25.87,25.96,112627,0
2016-03-22,25.99,26.18,25.95,26.14,80520,0
2016-03-23,26.16,26.1989,26.127,26.18,74184,0
2016-03-24,26.16,26.21,26.13,26.2,71181,0
2016-03-28,26.24,26.2471,26.21,26.21,101546,0
2016-03-29,25.92,25.92,25.84,25.86,107665,0
2016-03-30,25.95,26,25.91,25.94,73618,0
2016-03-31,26,26.14,25.93,26.07,247452,0
2016-04-01,26.12,26.12,25.84,25.87,139199,0
2016-04-04,25.93,25.93,25.7,25.8,61216,0
2016-04-05,25.81,25.86,25.58,25.75,127179,0
2016-04-06,25.8,25.87,25.76,25.76,53676,0
2016-04-07,25.85,25.865,25.69,25.76,118996,0
2016-04-08,25.85,25.85,25.7697,25.78,72069,0
2016-04-11,25.87,25.87,25.72,25.8,152177,0
2016-04-12,25.79,25.87,25.79,25.8,70161,0
2016-04-13,25.92,25.99,25.81,25.9,213561,0
2016-04-14,25.96,26.08,25.88,26.02,156275,0
2016-04-15,26.07,26.16,25.9948,26.15,91604,0
2016-04-18,26.17,26.2399,26.1,26.19,87444,0
2016-04-19,26.21,26.25,26.18,26.2,80568,0
2016-04-20,26.21,26.29,26.2,26.22,110330,0
2016-04-21,26.3,26.4,26.24,26.26,82869,0
2016-04-22,26.34,26.34,26.24,26.24,74179,0
2016-04-25,26.34,26.34,26.2401,26.28,61413,0
2016-04-26,26.33,26.43,26.28,26.34,104687,0
2016-04-27,26.36,26.38,26.34,26.34,73366,0
2016-04-28,26.34,26.42,26.34,26.36,75505,0
2016-04-29,26.41,26.59,26.4,26.52,107358,0
2016-05-02,26.58,26.77,26.58,26.66,141598,0
2016-05-03,26.63,26.77,26.61,26.74,88014,0
2016-05-04,26.75,26.77,26.68,26.77,186717,0
2016-05-05,26.78,26.84,26.7,26.77,111560,0
2016-05-06,26.76,26.86,26.74,26.74,68891,0
2016-05-09,26.75,26.85,26.75,26.84,124689,0
2016-05-10,26.84,26.93,26.81,26.86,114060,0
2016-05-11,26.93,26.99,26.8499,26.94,158001,0
2016-05-12,27,27.03,26.93,26.93,133424,0
2016-05-13,27,27.02,26.88,26.88,182845,0
2016-05-16,26.88,26.93,26.8401,26.85,215411,0
2016-05-17,26.92,26.97,26.87,26.87,161247,0
2016-05-18,26.94,27,26.7801,26.81,89768,0
2016-05-19,26.8,26.8499,26.67,26.72,145906,0
2016-05-20,26.81,26.86,26.75,26.81,60081,0
2016-05-23,26.89,26.95,26.85,26.85,100258,0
2016-05-24,26.95,26.96,26.81,26.81,168475,0
2016-05-25,26.89,26.93,26.88,26.92,154129,0
2016-05-26,26.99,27.02,26.92,26.98,89057,0
2016-05-27,27.04,27.1,26.99,27.05,47900,0
2016-05-31,27.17,27.25,27.07,27.13,120984,0
2016-06-01,27.22,27.3,27.15,27.22,54174,0
2016-06-02,27.26,27.3,27.15,27.17,219263,0
2016-06-03,27.24,27.43,27.2144,27.4,108483,0
2016-06-06,27.39,27.44,27.3401,27.4,113300,0
2016-06-07,27.42,27.45,27.38,27.42,92190,0
2016-06-08,27.42,27.44,27.3503,27.42,60122,0
2016-06-09,27.35,27.46,27.35,27.38,78833,0
2016-06-10,27.38,27.38,27.21,27.21,112191,0
2016-06-13,27.24,27.29,27.23,27.29,86419,0
2016-06-14,27.29,27.29,27.12,27.12,163444,0
2016-06-15,27.24,27.29,27.14,27.18,43639,0
2016-06-16,27.24,27.24,27.1,27.11,65835,0
2016-06-17,27.19,27.21,27.11,27.16,108307,0
2016-06-20,27.21,27.53,27.1825,27.5,104758,0
2016-06-21,27.57,27.6,27.33,27.48,123336,0
2016-06-22,27.47,27.61,27.44,27.52,56595,0
2016-06-23,27.51,27.64,27.48,27.48,59621,0
2016-06-24,27.23,27.5499,27.01,27.25,180373,0
2016-06-27,27.25,27.31,27.09,27.13,52918,0
2016-06-28,27.01,27.05,26.83,26.98,150830,0
2016-06-29,27.14,27.2574,27.03,27.03,106593,0
2016-06-30,27.11,27.27,27.02,27.05,112641,0
2016-07-01,27.2,27.23,27.08,27.13,82232,0
2016-07-05,27.18,27.18,27.02,27.04,195654,0
2016-07-06,27.13,27.21,26.9973,27.19,70058,0
2016-07-07,27.23,27.38,27.17,27.32,67082,0
2016-07-08,27.4,27.5,27.33,27.37,71310,0
2016-07-11,27.49,27.49,27.41,27.42,69736,0
2016-07-12,27.52,27.57,27.38,27.38,183258,0
2016-07-13,27.47,27.64,27.47,27.5,54713,0
2016-07-14,27.63,27.71,27.5,27.63,312339,0
2016-07-15,27.68,27.99,27.679,27.99,105463,0
2016-07-18,28.04,28.14,27.87,27.94,131892,0
2016-07-19,28,28.09,27.98,28.05,65150,0
2016-07-20,28.07,28.13,27.95,27.98,111765,0
2016-07-21,28.04,28.08,27.92,27.94,70324,0
2016-07-22,28.02,28.02,27.92,27.93,58248,0
2016-07-25,28,28.04,27.91,27.91,96509,0
2016-07-26,27.99,28.0099,27.91,27.91,73222,0
2016-07-27,27.98,28.08,27.95,27.97,66157,0
2016-07-28,28.02,28.14,27.96,27.96,74123,0
2016-07-29,28.03,28.09,27.92,28.01,134095,0
2016-08-01,28.12,28.24,28.06,28.09,46216,0
2016-08-02,28.05,28.06,27.92,27.92,97752,0
2016-08-03,27.95,27.95,27.88,27.88,95354,0
2016-08-04,27.94,28.08,27.929,28.03,59704,0
2016-08-05,28.1,28.14,27.9901,28.09,73017,0
2016-08-08,28.15,28.44,28.0789,28.33,68957,0
2016-08-09,28.42,28.72,28.27,28.31,131042,0
2016-08-10,28.39,28.53,28.321,28.41,122380,0
2016-08-11,28.53,28.53,28.29,28.34,186081,0
2016-08-12,28.44,28.45,28.26,28.32,80365,0
2016-08-15,28.34,28.34,28.2526,28.27,78942,0
2016-08-16,28.28,28.35,28.1435,28.19,139820,0
2016-08-17,28.23,28.2373,28.13,28.15,64088,0
2016-08-18,28.19,28.27,28.16,28.26,389627,0
2016-08-19,28.27,28.27,28.2,28.2,75953,0
2016-08-22,28.25,28.2628,28.21,28.22,284030,0
2016-08-23,28.29,28.42,28.25,28.42,324083,0
2016-08-24,28.41,28.44,28.25,28.38,883950,0
2016-08-25,28.43,28.441,28.39,28.42,37254,0
2016-08-26,28.45,28.54,28.4401,28.51,52592,0
2016-08-29,28.52,28.54,28.25,28.4,1173767,0
2016-08-30,28.5,28.58,28.44,28.45,97938,0
2016-08-31,28.5,28.51,28.44,28.45,86355,0
2016-09-01,28.5,28.54,28.41,28.52,139698,0
2016-09-02,28.54,28.55,28.33,28.3301,239224,0
2016-09-06,28.39,28.42,28.325,28.42,36446,0
2016-09-07,28.44,28.5,28.39,28.47,64441,0
2016-09-08,28.46,28.49,28.41,28.49,39260,0
2016-09-09,28.46,28.46,28.02,28.18,91712,0
2016-09-12,28.13,28.21,27.93,28.21,78095,0
2016-09-13,28.2,28.2,27.8,27.82,67704,0
2016-09-14,27.9,27.9,27.585,27.76,52660,0
2016-09-15,27.79,27.82,27.6,27.6401,58781,0
2016-09-16,27.69,27.69,27.38,27.53,90555,0
2016-09-19,27.6,27.6,27.31,27.48,104385,0
2016-09-20,27.5,27.66,27.38,27.6,58573,0
2016-09-21,27.67,27.95,27.6599,27.94,56572,0
2016-09-22,28.09,28.17,28.0691,28.14,58999,0
2016-09-23,28.23,28.3,28.11,28.26,93716,0
2016-09-26,28.3,28.3,28.18,28.24,32817,0
2016-09-27,28.15,28.45,28.1201,28.32,55248,0
2016-09-28,28.05,28.098,27.95,28.05,43418,0
2016-09-29,28.1,28.1,27.79,27.87,57103,0
2016-09-30,27.87,27.94,27.77,27.87,57280,0
2016-10-03,27.93,27.96,27.8301,27.8301,54311,0
2016-10-04,27.94,27.94,27.76,27.76,54542,0
2016-10-05,27.85,27.87,27.7,27.74,48563,0
2016-10-06,27.73,27.755,27.6,27.65,57025,0
2016-10-07,27.79,27.84,27.68,27.76,34363,0
2016-10-10,27.79,27.79,27.7,27.73,31283,0
2016-10-11,27.74,27.74,27.52,27.6,38161,0
2016-10-12,27.59,27.59,27.18,27.18,97536,0
2016-10-13,27.18,27.23,27,27.19,70467,0
2016-10-14,27.38,27.45,27.2509,27.36,39397,0
2016-10-17,27.48,27.52,27.35,27.42,79637,0
2016-10-18,27.49,27.739,27.46,27.65,115221,0
2016-10-19,27.61,27.83,27.59,27.67,84620,0
2016-10-20,27.63,27.63,27.49,27.57,53639,0
2016-10-21,27.69,27.69,27.44,27.61,123772,0
2016-10-24,27.62,27.76,27.62,27.76,57702,0
2016-10-25,27.65,27.85,27.65,27.85,275431,0
2016-10-26,27.84,27.84,27.72,27.82,23428,0
2016-10-27,27.8,27.8,27.5982,27.65,32823,0
2016-10-28,27.57,27.64,27.5487,27.6,25010,0
2016-10-31,27.63,27.65,27.48,27.6,42621,0
2016-11-01,27.58,27.58,27.44,27.55,93806,0
2016-11-02,27.55,27.55,27.26,27.37,44839,0
2016-11-03,27.31,27.39,27.16,27.3,80972,0
2016-11-04,27.3,27.32,27.205,27.28,76504,0
2016-11-07,27.45,27.53,27.19,27.26,40701,0
2016-11-08,27.33,27.33,27.13,27.29,40690,0
2016-11-09,27.16,27.16,26.74,26.84,52518,0
2016-11-10,26.85,26.85,26.15,26.33,108865,0
2016-11-11,26.26,26.323,25.7718,26.07,83788,0
2016-11-14,26,26,25.53,25.87,113778,0
2016-11-15,25.95,26.4,25.81,26.23,603145,0
2016-11-16,26.31,26.61,26.2784,26.51,93121,0
2016-11-17,26.44,26.64,26.23,26.24,365792,0
2016-11-18,26.27,26.36,25.8,25.93,176099,0
2016-11-21,25.96,26.23,25.96,26.06,69241,0
2016-11-22,26.08,26.3289,26.08,26.31,78657,0
2016-11-23,26.19,26.34,26.12,26.34,61171,0
2016-11-25,26.3,26.3562,26.22,26.26,23235,0
2016-11-28,26.36,26.4,26.29,26.37,70477,0
2016-11-29,26.26,26.35,26.2,26.31,67806,0
2016-11-30,26.25,26.25,26,26.1,140950,0
2016-12-01,26.08,26.08,25.66,25.89,159281,0
2016-12-02,25.85,25.979,25.81,25.81,125265,0
2016-12-05,25.72,25.88,25.72,25.82,93178,0
2016-12-06,25.81,25.8948,25.81,25.89,58251,0
2016-12-07,25.89,26.07,25.89,25.94,95516,0
2016-12-08,25.79,25.93,25.79,25.85,73856,0
2016-12-09,25.85,25.85,25.67,25.85,218499,0
2016-12-12,25.72,25.815,25.6016,25.73,96490,0
2016-12-13,25.81,25.81,25.61,25.68,302176,0
2016-12-14,25.62,25.73,25.6,25.7,135666,0
2016-12-15,25.62,25.81,25.49,25.79,147657,0
2016-12-16,25.79,25.9399,25.7,25.8,145054,0
2016-12-19,25.9,25.9707,25.79,25.95,598047,0
2016-12-20,25.98,26.1,25.9181,26.07,62794,0
2016-12-21,26.03,26.2,25.98,26.2,304108,0
2016-12-22,26.19,26.41,26.12,26.32,65617,0
2016-12-23,26.35,26.42,26.2985,26.35,33776,0
2016-12-27,26.35,26.39,26.18,26.29,64160,0
2016-12-28,25.99,25.99,25.75,25.8,98519,0
2016-12-29,25.82,25.88,25.6701,25.6701,113842,0
2016-12-30,25.67,25.775,25.66,25.73,392999,0
2017-01-03,25.66,25.95,25.66,25.83,155249,0
2017-01-04,25.96,26.064,25.95,26,154604,0
2017-01-05,26.07,26.17,25.8997,26.09,252289,0
2017-01-06,26.03,26.19,25.97,25.97,71085,0
2017-01-09,26.02,26.23,26.02,26.05,225030,0
2017-01-10,26.1,26.28,26.05,26.21,247107,0
2017-01-11,26.19,26.3,26.1599,26.3,139384,0
2017-01-12,26.3,26.37,26.25,26.285,71911,0
2017-01-13,26.35,26.35,26.16,26.19,90519,0
2017-01-17,26.38,26.42,26.2,26.38,100265,0
2017-01-18,26.39,26.4,26.31,26.34,73640,0
2017-01-19,26.32,26.34,26,26.05,95218,0
2017-01-20,26.02,26.1062,25.88,26.1,50835,0
2017-01-23,26.13,26.28,26.1141,26.26,94024,0
2017-01-24,26.22,26.4007,26.1701,26.32,589408,0
2017-01-25,26.28,26.4,26.18,26.29,988202,0
2017-01-26,26.23,26.37,26.23,26.3,325323,0
2017-01-27,26.41,26.5,26.25,26.44,181203,0
2017-01-30,26.44,26.46,26.34,26.41,74739,0
2017-01-31,26.41,26.49,26.35,26.49,494058,0
2017-02-01,26.47,26.66,26.4,26.63,186967,0
2017-02-02,26.54,26.6579,26.54,26.64,82557,0
2017-02-03,26.59,26.82,26.59,26.71,67451,0
2017-02-06,26.78,26.91,26.7406,26.82,72788,0
2017-02-07,26.82,26.93,26.77,26.92,70000,0
2017-02-08,26.93,27.12,26.92,26.9633,73595,0
2017-02-09,26.94,27.073,26.87,26.92,43030,0
2017-02-10,26.8,27.02,26.8,27.01,92963,0
2017-02-13,26.92,27.14,26.92,27.14,58475,0
2017-02-14,27.08,27.28,26.99,27.25,162258,0
2017-02-15,27.17,27.3,27.12,27.25,74512,0
2017-02-16,27.21,27.46,27.21,27.42,72484,0
2017-02-17,27.32,27.4146,27.32,27.38,53699,0
2017-02-21,27.29,27.44,27.27,27.28,44323,0
2017-02-22,27.3,27.39,27.29,27.39,111954,0
2017-02-23,27.39,27.59,27.39,27.54,66693,0
2017-02-24,27.48,27.7,27.48,27.69,56428,0
2017-02-27,27.69,27.84,27.66,27.75,60472,0
2017-02-28,27.75,28.02,27.74,28.02,193710,0
2017-03-01,27.88,27.92,27.76,27.8,201354,0
2017-03-02,27.8,27.88,27.72,27.88,272352,0
2017-03-03,27.84,27.9,27.75,27.89,108801,0
2017-03-06,27.84,27.85,27.67,27.69,85752,0
2017-03-07,27.67,27.75,27.61,27.65,159840,0
2017-03-08,27.47,27.53,27.19,27.22,181364,0
2017-03-09,27.02,27.19,26.73,26.885,61561,0
2017-03-10,26.8,27.11,26.8,27.09,41013,0
2017-03-13,27,27.1411,27,27.09,71503,0
2017-03-14,27.03,27.24,27.03,27.24,81819,0
2017-03-15,27.2,27.386,27.13,27.28,275733,0
2017-03-16,27.35,27.4599,27.32,27.38,64725,0
2017-03-17,27.39,27.52,27.39,27.44,63037,0
2017-03-20,27.42,27.5,27.36,27.38,73004,0
2017-03-21,27.36,27.405,27.34,27.34,162526,0
2017-03-22,27.36,27.54,27.36,27.5,52587,0
2017-03-23,27.55,27.6799,27.55,27.61,64323,0
2017-03-24,27.57,27.67,27.5,27.55,101109,0
2017-03-27,27.51,27.69,27.51,27.69,77735,0
2017-03-28,27.72,27.7386,27.65,27.71,55588,0
2017-03-29,27.32,27.42,27.31,27.41,144497,0
2017-03-30,27.39,27.49,27.31,27.49,159518,0
2017-03-31,27.45,27.66,27.42,27.66,44176,0
2017-04-03,27.57,28.04,27.57,28.04,84009,0
2017-04-04,27.9,28,27.84,27.95,64509,0
2017-04-05,27.93,28.05,27.72,27.72,145440,0
2017-04-06,27.72,27.84,27.65,27.84,141532,0
2017-04-07,27.79,27.81,27.698,27.72,79401,0
2017-04-10,27.7,27.77,27.7,27.74,97639,0
2017-04-11,27.73,27.73,27.6499,27.69,38216,0
2017-04-12,27.68,27.75,27.68,27.71,110762,0
2017-04-13,27.72,27.77,27.64,27.7,97635,0
2017-04-17,27.74,27.87,27.74,27.85,150691,0
2017-04-18,27.79,27.94,27.75,27.81,693358,0
2017-04-19,27.77,27.86,27.77,27.77,38337,0
2017-04-20,27.75,27.8099,27.75,27.77,29786,0
2017-04-21,27.82,27.86,27.74,27.8,37203,0
2017-04-24,27.8,27.87,27.8,27.8,262635,0
2017-04-25,27.8,27.85,27.69,27.7,68089,0
2017-04-26,27.69,27.75,27.67,27.7,32823,0
2017-04-27,27.7,27.8,27.7,27.78,50859,0
2017-04-28,27.75,27.8,27.75,27.77,60022,0
2017-05-01,27.76,27.7999,27.673,27.69,91661,0
2017-05-02,27.66,27.8,27.66,27.8,398512,0
2017-05-03,27.77,27.94,27.76,27.94,124553,0
2017-05-04,27.86,27.9085,27.7893,27.83,42470,0
2017-05-05,27.86,27.92,27.8,27.92,88976,0
2017-05-08,27.82,28.02,27.82,28.02,41548,0
2017-05-09,28,28.05,27.98,27.98,39559,0
2017-05-10,27.91,28.09,27.91,28.09,53233,0
2017-05-11,28.03,28.09,28,28.03,26730,0
2017-05-12,27.98,28.07,27.96,28.05,46019,0
2017-05-15,28.02,28.11,28.01,28.01,34886,0
2017-05-16,28.02,28.12,28,28.12,39896,0
2017-05-17,28.02,28.08,27.97,28,52759,0
2017-05-18,27.96,28.05,27.94,27.95,43040,0
2017-05-19,27.98,28.09,27.97,28.06,49243,0
2017-05-22,28.03,28.15,27.96,28.12,35778,0
2017-05-23,28.16,28.23,28.12,28.21,43578,0
2017-05-24,28.17,28.25,28.11,28.17,82350,0
2017-05-25,28.22,28.22,27.97,28,36591,0
2017-05-26,28.01,28.1,27.86,27.87,60154,0
2017-05-30,27.87,28.139,27.87,28.1,44169,0
2017-05-31,28.03,28.13,28.03,28.08,31009,0
2017-06-01,28.12,28.19,28.04,28.19,31459,0
2017-06-02,28.12,28.29,28.12,28.19,49500,0
2017-06-05,28.26,28.26,28.16,28.21,24332,0
2017-06-06,28.13,28.25,28.13,28.22,17213,0
2017-06-07,28.13,28.21,28.13,28.17,56049,0
2017-06-08,28.19,28.19,28.06,28.19,45663,0
2017-06-09,28.12,28.27,28.12,28.19,43427,0
2017-06-12,28.17,28.22,28.15,28.21,32796,0
2017-06-13,28.15,28.25,28.09,28.14,34029,0
2017-06-14,28.14,28.2501,28.14,28.22,61414,0
2017-06-15,28.18,28.25,28.18,28.22,19823,0
2017-06-16,28.13,28.43,28.13,28.42,42378,0
2017-06-19,28.31,28.51,28.31,28.4799,25999,0
2017-06-20,28.38,28.71,28.38,28.56,46584,0
2017-06-21,28.5,28.72,28.5,28.54,51998,0
2017-06-22,28.67,28.68,28.48,28.53,31075,0
2017-06-23,28.48,28.74,28.48,28.66,22174,0
2017-06-26,28.73,28.73,28.65,28.65,55098,0
2017-06-27,28.74,28.74,28.63,28.67,99997,0
2017-06-28,28.33,28.64,28.26,28.47,309212,0
2017-06-29,28.47,28.48,28.3448,28.42,37035,0
2017-06-30,28.36,28.56,28.36,28.54,30399,0
2017-07-03,28.45,28.66,28.45,28.65,19577,0
2017-07-05,28.5401,28.85,28.5401,28.8,58785,0
2017-07-06,28.66,28.74,28.66,28.68,114405,0
2017-07-07,28.62,28.74,28.585,28.59,53668,0
2017-07-10,28.59,28.66,28.55,28.6,41854,0
2017-07-11,28.55,28.6,28.49,28.5537,28213,0
2017-07-12,28.5,28.57,28.49,28.52,60536,0
2017-07-13,28.6,28.6,28.52,28.55,17501,0
2017-07-14,28.53,28.59,28.53,28.53,40534,0
2017-07-17,28.63,28.68,28.58,28.65,86212,0
2017-07-18,28.65,28.68,28.53,28.67,45585,0
2017-07-19,28.65,28.77,28.65,28.75,63056,0
2017-07-20,28.68,28.81,28.68,28.74,42418,0
2017-07-21,28.81,29.01,28.75,29.01,85784,0
2017-07-24,28.85,28.94,28.83,28.88,24506,0
2017-07-25,28.81,28.89,28.74,28.74,93655,0
2017-07-26,28.8,28.801,28.75,28.77,38873,0
2017-07-27,28.76,28.87,28.74,28.79,29321,0
2017-07-28,28.77,28.87,28.77,28.85,41684,0
2017-07-31,28.81,28.86,28.78,28.81,71472,0
2017-08-01,28.85,28.85,28.791,28.82,222838,0
2017-08-02,28.79,28.8,28.6,28.66,347304,0
2017-08-03,28.65,28.75,28.63,28.65,37084,0
2017-08-04,28.65,28.6611,28.6076,28.62,35595,0
2017-08-07,28.57,28.67,28.57,28.61,36506,0
2017-08-08,28.57,28.67,28.53,28.56,25143,0
2017-08-09,28.52,28.55,28.41,28.42,28417,0
2017-08-10,28.41,28.41,28.06,28.16,51937,0
2017-08-11,28.19,28.1999,27.82,28.01,50655,0
2017-08-14,28.08,28.32,28.08,28.23,21261,0
2017-08-15,28.15,28.349,28.15,28.29,27530,0
2017-08-16,28.26,28.43,28.23,28.23,30458,0
2017-08-17,28.3,28.35,28.16,28.2,39628,0
2017-08-18,28.17,28.21,28.11,28.14,28056,0
2017-08-21,28.21,28.21,28.13,28.16,22172,0
2017-08-22,28.15,28.195,28.01,28.07,45703,0
2017-08-23,28.12,28.28,28.091,28.1,144244,0
2017-08-24,28.08,28.12,28.04,28.05,46268,0
2017-08-25,28.09,28.09,27.97,27.98,36942,0
2017-08-28,28.1,28.1,27.96,28,20834,0
2017-08-29,27.96,28.06,27.94,27.97,58392,0
2017-08-30,27.97,28.15,27.97,28.15,108306,0
2017-08-31,28.15,28.29,28.082,28.27,135944,0
2017-09-01,28.25,28.28,28.2,28.28,41490,0
2017-09-05,28.28,28.28,28.14,28.16,140744,0
2017-09-06,28.18,28.29,28.18,28.24,26260,0
2017-09-07,28.21,28.32,28.04,28.13,83796,0
2017-09-08,28.12,28.21,28.05,28.12,27954,0
2017-09-11,28.12,28.23,28.12,28.2,54391,0
2017-09-12,28.2,28.37,28.2,28.28,47537,0
2017-09-13,28.25,28.35,28.25,28.26,27072,0
2017-09-14,28.23,28.38,28.23,28.28,37092,0
2017-09-15,28.3,28.36,28.27,28.31,47605,0
2017-09-18,28.27,28.36,28.27,28.29,38126,0
2017-09-19,28.3,28.39,28.29,28.39,32427,0
2017-09-20,28.3,28.49,28.3,28.46,68224,0
2017-09-21,28.39,28.476,28.33,28.37,41634,0
2017-09-22,28.41,28.45,28.3657,28.43,27379,0
2017-09-25,28.43,28.59,28.425,28.54,85629,0
2017-09-26,28.5,28.59,28.42,28.44,44090,0
2017-09-27,28.44,28.59,28.39,28.53,36768,0
2017-09-28,28.11,28.23,28.07,28.23,52788,0
2017-09-29,28.15,28.3594,28.14,28.34,22050,0
2017-10-02,28.26,28.33,28.15,28.18,23908,0
2017-10-03,28.26,28.26,28.12,28.12,33331,0
2017-10-04,28.14,28.22,28.1,28.1,29613,0
2017-10-05,28.15,28.21,28.075,28.14,31914,0
2017-10-06,28.08,28.08,27.8005,27.9,43862,0
2017-10-09,27.8,27.86,27.65,27.72,39053,0
2017-10-10,27.73,27.86,27.72,27.74,597309,0
2017-10-11,27.79,27.85,27.75,27.85,90007,0
2017-10-12,27.78,28.04,27.78,28.04,45750,0
2017-10-13,28.04,28.13,27.984,28.09,22673,0
2017-10-16,28.13,28.13,28.02,28.11,33009,0
2017-10-17,28.1,28.18,28.08,28.09,19679,0
2017-10-18,28.07,28.3,27.95,28.29,101185,0
2017-10-19,28.21,28.2565,28.14,28.19,56137,0
2017-10-20,28.24,28.27,28.17,28.2,170486,0
2017-10-23,28.17,28.26,28.16,28.21,75820,0
2017-10-24,28.27,28.27,28.12,28.1399,46268,0
2017-10-25,28.03,28.065,28,28.01,47983,0
2017-10-26,28.08,28.12,28.03,28.08,86207,0
2017-10-27,28.03,28.13,28.01,28.01,55016,0
2017-10-30,28.05,28.07,27.73,27.74,210518,0
2017-10-31,27.82,28.06,27.82,28,109144,0
2017-11-01,27.96,28.105,27.96,28.05,22321,0
2017-11-02,28.05,28.19,28.05,28.15,85739,0
2017-11-03,28.18,28.19,28.07,28.19,118043,0
2017-11-06,28.21,28.21,28.09,28.11,60846,0
2017-11-07,28.08,28.18,28.05,28.06,53101,0
2017-11-08,28.03,28.23,28.03,28.15,77001,0
2017-11-09,28.03,28.149,28.03,28.1,65688,0
2017-11-10,28.04,28.09,27.83,27.95,60909,0
