Date,Open,High,Low,Close,Volume,OpenInt
2014-12-05,24.61,24.71,24.6,24.67,236441,0
2014-12-08,24.66,24.67,24.47,24.6,181777,0
2014-12-09,24.58,24.65,24.5,24.58,295333,0
2014-12-10,24.54,24.57,24.48,24.5,139547,0
2014-12-11,24.48,24.63,24.47,24.56,75824,0
2014-12-12,24.52,24.62,24.52,24.56,70846,0
2014-12-15,24.6,24.62,24.44,24.47,78182,0
2014-12-16,24.44,24.47,24.35,24.45,63988,0
2014-12-17,24.46,24.55,24.39,24.5,43422,0
2014-12-18,24.55,24.59,24.49,24.54,97117,0
2014-12-19,24.59,24.64,24.57,24.62,64326,0
2014-12-22,24.6,24.71,24.6,24.64,69175,0
2014-12-23,24.69,24.69,24.57,24.63,81043,0
2014-12-24,24.64,24.67,24.57,24.63,284717,0
2014-12-26,24.66,24.71,24.62,24.67,195810,0
2014-12-29,24.66,24.78,24.66,24.77,112265,0
2014-12-30,24.77,24.86,24.77,24.84,197001,0
2014-12-31,24.84,24.94,24.84,24.93,110594,0
2015-01-02,24.88,25.05,24.88,25.01,173992,0
2015-01-05,24.98,24.99,24.88,24.95,84481,0
2015-01-06,24.95,25.01,24.93,24.99,91640,0
2015-01-07,25.01,25.09,24.97,25.03,285545,0
2015-01-08,25.03,25.09,25,25.04,160762,0
2015-01-09,25.06,25.06,25.01,25.01,101373,0
2015-01-12,25.03,25.05,25.01,25.05,53303,0
2015-01-13,25.05,25.08,24.98,24.99,135634,0
2015-01-14,24.99,25.03,24.96,25.01,103242,0
2015-01-15,25.02,25.07,24.99,25.06,217263,0
2015-01-16,25.05,25.16,25.02,25.16,793528,0
2015-01-20,25.15,25.17,25.08,25.1,341542,0
2015-01-21,25.16,25.17,25.12,25.16,73646,0
2015-01-22,25.17,25.24,25.13,25.23,118624,0
2015-01-23,25.24,25.46,25.22,25.42,66965,0
2015-01-26,25.46,25.64,25.4,25.56,93027,0
2015-01-27,25.59,25.64,25.5,25.59,61342,0
2015-01-28,25.67,25.69,25.55,25.61,37174,0
2015-01-29,25.68,25.85,25.55,25.74,72777,0
2015-01-30,25.61,25.78,25.61,25.7,48902,0
2015-02-02,25.79,25.79,25.7,25.75,31376,0
2015-02-03,25.78,25.8,25.7,25.8,53420,0
2015-02-04,25.71,25.82,25.71,25.8,43435,0
2015-02-05,25.76,25.76,25.53,25.62,104392,0
2015-02-06,25.55,25.67,25.52,25.59,736339,0
2015-02-09,25.6,25.63,25.52,25.52,100841,0
2015-02-10,25.6,25.6,25.48,25.57,317956,0
2015-02-11,25.62,25.63,25.53,25.63,11703,0
2015-02-12,25.65,25.73,25.65,25.69,75304,0
2015-02-13,25.74,25.74,25.65,25.69,20128,0
2015-02-17,25.63,25.68,25.47,25.5,160237,0
2015-02-18,25.5,25.5,25.21,25.38,31794,0
2015-02-19,25.25,25.47,25.25,25.41,101943,0
2015-02-20,25.48,25.59,25.4,25.55,35791,0
2015-02-23,25.6,25.6,25.5,25.59,132030,0
2015-02-24,25.54,25.7,25.54,25.68,113082,0
2015-02-25,25.71,25.71,25.62,25.66,46135,0
2015-02-26,25.69,25.75,25.6,25.71,26337,0
2015-02-27,25.66,25.79,25.64,25.68,69368,0
2015-03-02,25.65,25.73,25.63,25.68,29170,0
2015-03-03,25.62,25.7,25.6,25.68,35471,0
2015-03-04,25.69,25.72,25.68,25.68,24087,0
2015-03-05,25.74,25.74,25.6,25.71,132570,0
2015-03-06,25.71,25.71,25.35,25.38,139817,0
2015-03-09,25.48,25.48,25.28,25.39,87335,0
2015-03-10,25.4,25.48,25.4,25.47,29024,0
2015-03-11,25.5,25.56,25.49,25.53,103699,0
2015-03-12,25.23,25.23,25.06,25.09,39039,0
2015-03-13,25.11,25.11,25.01,25.07,34832,0
2015-03-16,25.11,25.22,25.08,25.08,76801,0
2015-03-17,25.13,25.13,25.05,25.06,242805,0
2015-03-18,25.16,25.16,25.06,25.13,93242,0
2015-03-19,25.15,25.2,25.11,25.13,85748,0
2015-03-20,25.16,25.29,25.16,25.28,85174,0
2015-03-23,25.33,25.46,25.33,25.43,137305,0
2015-03-24,25.47,25.56,25.439,25.5,126112,0
2015-03-25,25.6,25.6,25.48,25.52,293162,0
2015-03-26,25.55,25.55,25.38,25.44,33784,0
2015-03-27,25.47,25.47,25.41,25.44,65453,0
2015-03-30,25.49,25.49,25.45,25.46,27443,0
2015-03-31,25.49,25.55,25.43,25.48,37311,0
2015-04-01,25.5,25.51,25.45,25.49,28524,0
2015-04-02,25.5,25.73,25.47,25.65,55713,0
2015-04-06,25.7,25.72,25.64,25.67,50996,0
2015-04-07,25.669,25.75,25.651,25.71,18345,0
2015-04-08,25.71,25.8,25.71,25.8,50198,0
2015-04-09,25.81,25.83,25.73,25.73,31329,0
2015-04-10,25.73,25.85,25.73,25.79,17477,0
2015-04-13,25.85,25.85,25.72,25.76,36296,0
2015-04-14,25.78,25.78,25.68,25.72,41936,0
2015-04-15,25.74,25.8,25.7,25.72,54931,0
2015-04-16,25.72,25.77,25.62,25.67,40640,0
2015-04-17,25.74,25.74,25.65,25.65,28623,0
2015-04-20,25.7,25.75,25.54,25.58,62078,0
2015-04-21,25.6,25.63,25.58,25.62,14892,0
2015-04-22,25.63,25.65,25.59,25.61,22880,0
2015-04-23,25.63,25.74,25.625,25.67,15882,0
2015-04-24,25.71,25.72,25.63,25.7,9728,0
2015-04-27,25.7,25.72,25.66,25.66,6838,0
2015-04-28,25.73,25.73,25.64,25.68,22397,0
2015-04-29,25.63,25.68,25.6,25.65,130791,0
2015-04-30,25.55,25.65,25.46,25.64,105718,0
2015-05-01,25.63,25.63,25.55,25.59,59209,0
2015-05-04,25.61,25.61,25.46,25.49,24599,0
2015-05-05,25.55,25.55,25.35,25.35,15876,0
2015-05-06,25.46,25.46,24.98,25.06,44535,0
2015-05-07,25.08,25.166,25.02,25.13,25653,0
2015-05-08,25.25,25.42,25.25,25.32,69127,0
2015-05-11,25.32,25.39,25.169,25.19,34919,0
2015-05-12,25.07,25.24,25.07,25.2,25929,0
2015-05-13,25.23,25.45,25.21,25.45,29864,0
2015-05-14,25.53,25.64,25.49,25.55,15505,0
2015-05-15,25.64,25.75,25.59,25.67,23186,0
2015-05-18,25.65,25.67,25.55,25.64,15578,0
2015-05-19,25.61,25.67,25.54,25.66,25533,0
2015-05-20,25.59,25.68,25.54,25.54,28296,0
2015-05-21,25.57,25.68,25.57,25.68,28051,0
2015-05-22,25.67,25.75,25.64,25.74,22703,0
2015-05-26,25.79,25.88,25.75,25.8,23307,0
2015-05-27,25.84,25.89,25.784,25.87,21424,0
2015-05-28,25.87,25.87,25.52,25.55,99025,0
2015-05-29,25.64,25.64,25.53,25.57,10569,0
2015-06-01,25.62,25.65,25.55,25.55,26074,0
2015-06-02,25.53,25.55,25.43,25.44,21626,0
2015-06-03,25.49,25.49,25.29,25.38,33202,0
2015-06-04,25.38,25.44,25.37,25.38,8225,0
2015-06-05,25.44,25.44,25.28,25.375,13122,0
2015-06-08,25.36,25.39,25.27,25.29,41420,0
2015-06-09,25.35,25.35,25.13,25.214,13496,0
2015-06-10,25.15,25.24,25.15,25.23,13184,0
2015-06-11,24.98,25.02,24.94,24.98,37016,0
2015-06-12,25,25.05,24.96,25.01,14331,0
2015-06-15,25.07,25.2,25.01,25.147,18309,0
2015-06-16,25.18,25.19,25.07,25.13,36243,0
2015-06-17,25.17,25.22,25.12,25.12,24848,0
2015-06-18,25.2,25.2,24.95,24.97,49071,0
2015-06-19,25,25.04,24.95,25.01,27195,0
2015-06-22,25.03,25.1,24.91,25.01,23862,0
2015-06-23,25.05,25.1,24.927,24.99,19975,0
2015-06-24,25.04,25.04,24.9,24.9,13433,0
2015-06-25,25,25,24.89,24.9,73873,0
2015-06-26,24.94,24.94,24.79,24.835,9976,0
2015-06-29,24.84,24.876,24.801,24.83,22842,0
2015-06-30,24.9,24.96,24.87,24.95,21240,0
2015-07-01,25,25.075,24.95,25,15799,0
2015-07-02,25.08,25.09,25.04,25.05,10372,0
2015-07-06,25.04,25.04,24.929,24.95,16514,0
2015-07-07,24.95,25.05,24.95,25.03,42236,0
2015-07-08,25.05,25.08,24.91,25,15845,0
2015-07-09,25,25.1,24.96,25.041,12255,0
2015-07-10,25.13,25.13,24.92,24.92,19665,0
2015-07-13,24.99,25.038,24.94,24.966,49806,0
2015-07-14,25.03,25.04,24.97,24.98,8415,0
2015-07-15,24.99,25.04,24.949,24.96,69642,0
2015-07-16,25.04,25.14,25.01,25.1,75630,0
2015-07-17,25.13,25.14,25.04,25.14,21952,0
2015-07-20,25.111,25.24,25.07,25.08,175275,0
2015-07-21,25.13,25.18,25.03,25.09,87753,0
2015-07-22,25.12,25.17,25.06,25.081,31660,0
2015-07-23,25.12,25.14,25.1,25.13,17391,0
2015-07-24,25.15,25.15,25.1,25.12,12587,0
2015-07-27,25.12,25.16,25.05,25.1,27303,0
2015-07-28,25.13,25.14,25.08,25.12,12978,0
2015-07-29,25.13,25.13,25.09,25.12,20143,0
2015-07-30,25.17,25.17,25.08,25.14,9699,0
2015-07-31,25.23,25.23,25.12,25.14,14216,0
2015-08-03,25.2,25.33,25.173,25.29,21145,0
2015-08-04,25.31,25.35,25.31,25.35,10647,0
2015-08-05,25.35,25.39,25.31,25.36,36986,0
2015-08-06,25.35,25.4,25.306,25.4,23083,0
2015-08-07,25.378,25.45,25.377,25.45,12232,0
2015-08-10,25.45,25.48,25.45,25.47,8329,0
2015-08-11,25.49,25.49,25.42,25.42,18049,0
2015-08-12,25.45,25.45,25.36,25.45,28256,0
2015-08-13,25.45,25.464,25.41,25.45,24557,0
2015-08-14,25.46,25.46,25.42,25.46,7050,0
2015-08-17,25.46,25.53,25.44,25.46,16350,0
2015-08-18,25.4,25.52,25.39,25.48,11011,0
2015-08-19,25.5,25.51,25.44,25.455,12664,0
2015-08-20,25.47,25.48,25.44,25.48,38421,0
2015-08-21,25.46,25.49,25.45,25.48,15544,0
2015-08-24,25.33,25.34,25,25.1,34660,0
2015-08-25,25.26,25.27,25.1,25.22,32154,0
2015-08-26,25.28,25.29,25.15,25.28,12900,0
2015-08-27,25.31,25.43,25.28,25.32,13795,0
2015-08-28,25.41,25.42,25.4,25.42,9572,0
2015-08-31,25.43,25.43,25.32,25.39,21487,0
2015-09-01,25.29,25.42,25.29,25.39,8285,0
2015-09-02,25.43,25.48,25.35,25.44,19023,0
2015-09-03,25.43,25.52,25.41,25.51,6427,0
2015-09-04,25.5,25.53,25.41,25.453,8005,0
2015-09-08,25.53,25.53,25.43,25.5,5819,0
2015-09-09,25.52,25.55,25.45,25.52,23510,0
2015-09-10,25.5,25.5,25.38,25.4,15992,0
2015-09-11,25.03,25.104,25.003,25.104,36693,0
2015-09-14,25.14,25.19,25.13,25.18,14584,0
2015-09-15,25.2,25.2,25.06,25.13,31457,0
2015-09-16,25.16,25.16,25.11,25.13,8810,0
2015-09-17,25.15,25.17,25.05,25.17,13429,0
2015-09-18,25.19,25.32,25.169,25.23,17096,0
2015-09-21,25.31,25.32,25.26,25.26,15684,0
2015-09-22,25.27,25.34,25.22,25.34,14733,0
2015-09-23,25.34,25.39,25.334,25.38,18506,0
2015-09-24,25.37,25.38,25.31,25.345,10551,0
2015-09-25,25.27,25.489,25.27,25.45,18935,0
2015-09-28,25.54,25.54,25.252,25.29,8759,0
2015-09-29,25.33,25.449,25.33,25.336,10579,0
2015-09-30,25.42,25.46,25.35,25.35,11755,0
2015-10-01,25.46,25.46,25.2,25.2,17957,0
2015-10-02,25.26,25.26,25.122,25.2,28663,0
2015-10-05,25.25,25.41,25.25,25.33,9440,0
2015-10-06,25.33,25.44,25.31,25.31,15127,0
2015-10-07,25.4,25.533,25.31,25.31,15429,0
2015-10-08,25.35,25.58,25.32,25.4,28767,0
2015-10-09,25.59,25.61,25.434,25.54,10582,0
2015-10-12,25.72,25.72,25.42,25.509,28910,0
2015-10-13,25.49,25.58,25.49,25.57,5595,0
2015-10-14,25.64,25.69,25.63,25.67,14598,0
2015-10-15,25.69,25.77,25.68,25.73,25464,0
2015-10-16,25.72,25.75,25.69,25.75,13233,0
2015-10-19,25.77,25.77,25.7,25.739,15243,0
2015-10-20,25.75,25.75,25.72,25.72,10531,0
2015-10-21,25.75,25.86,25.74,25.77,15069,0
2015-10-22,25.85,25.94,25.785,25.83,18914,0
2015-10-23,25.89,25.95,25.84,25.95,20278,0
2015-10-26,25.95,26.05,25.94,25.97,16873,0
2015-10-27,25.97,25.98,25.92,25.93,37888,0
2015-10-28,25.98,26,25.96,26,14275,0
2015-10-29,26.04,26.05,25.95,26,12916,0
2015-10-30,26,26.06,25.945,26.06,11959,0
2015-11-02,26.06,26.34,26.01,26.26,23121,0
2015-11-03,26.19,26.37,26.19,26.35,7612,0
2015-11-04,26.37,26.667,26.29,26.54,15076,0
2015-11-05,26.49,26.5,26.38,26.4,26210,0
2015-11-06,26.37,26.4,26.06,26.14,35265,0
2015-11-09,26.05,26.08,25.964,26,21024,0
2015-11-10,26.08,26.48,26,26.31,24502,0
2015-11-11,26.28,26.44,26.26,26.44,11031,0
2015-11-12,26.43,26.49,26.38,26.41,11379,0
2015-11-13,26.46,26.46,26.32,26.4,17804,0
2015-11-16,26.42,26.42,26.33,26.33,5880,0
2015-11-17,26.36,26.4,26.34,26.384,14808,0
2015-11-18,26.41,26.42,26.31,26.31,11096,0
2015-11-19,26.35,26.4,26.31,26.4,9031,0
2015-11-20,26.39,26.49,26.39,26.45,15563,0
2015-11-23,26.54,26.61,26.45,26.55,30337,0
2015-11-24,26.61,26.67,26.52,26.63,12497,0
2015-11-25,26.74,26.88,26.669,26.86,15035,0
2015-11-27,26.88,26.89,26.811,26.88,1734,0
2015-11-30,26.87,26.96,26.64,26.766,43586,0
2015-12-01,26.76,26.88,26.7,26.81,18680,0
2015-12-02,26.89,26.89,26.71,26.79,26229,0
2015-12-03,26.86,26.86,26.58,26.68,16334,0
2015-12-04,26.76,26.882,26.7,26.81,6754,0
2015-12-07,26.81,26.85,26.75,26.85,1606,0
2015-12-08,26.7,26.88,26.7,26.82,3330,0
2015-12-09,26.79,26.87,26.79,26.8,3775,0
2015-12-10,26.9,26.94,26.81,26.81,40482,0
2015-12-11,26.44,26.459,26.3,26.31,15001,0
2015-12-14,26.26,26.26,25.41,25.41,20133,0
2015-12-15,25.86,25.86,25.47,25.54,68042,0
2015-12-16,25.79,25.8,25.6,25.73,28760,0
2015-12-17,25.76,25.99,25.65,25.88,19849,0
2015-12-18,26.23,26.23,25.87,25.87,11717,0
2015-12-21,26.03,26.03,25.9,25.93,13585,0
2015-12-22,26.04,26.37,25.88,26,132621,0
2015-12-23,26.05,26.14,26.02,26.1,8195,0
2015-12-24,26.32,26.32,26.088,26.21,6128,0
2015-12-28,26.3,26.35,26.2,26.297,5824,0
2015-12-29,26.3,26.53,26.3,26.38,28325,0
2015-12-30,26.51,26.69,26.354,26.62,15672,0
2015-12-31,26.69,26.69,26.3901,26.45,8111,0
2016-01-04,26.35,26.64,26.2364,26.45,15777,0
2016-01-05,26.59,27.1,26.46,26.57,34592,0
2016-01-06,26.54,26.6,26.385,26.59,18713,0
2016-01-07,26.46,26.73,26.44,26.55,6441,0
2016-01-08,26.67,26.68,26.58,26.58,15866,0
2016-01-11,26.71,26.71,26.304,26.38,31374,0
2016-01-12,26.4,26.4222,26.0801,26.15,25687,0
2016-01-13,26.17,26.66,26.14,26.14,12535,0
2016-01-14,26.4,26.4,26.16,26.37,7665,0
2016-01-15,26.3,26.34,26.16,26.33,9080,0
2016-01-19,26.32,26.32,26.32,26.32,0,0
2016-01-20,26.29,26.33,26.02,26.29,18044,0
2016-01-21,26.02,26.4,26.02,26.28,25923,0
2016-01-22,26.35,26.52,26.1817,26.42,13833,0
2016-01-25,26.54,26.59,26.3,26.34,12024,0
2016-01-26,26.42,26.49,26.28,26.32,22532,0
2016-01-27,26.37,26.4185,26.29,26.29,10325,0
2016-01-28,26.44,26.69,26.31,26.69,11385,0
2016-01-29,26.67,26.99,26.6378,26.76,18598,0
2016-02-01,26.85,26.91,26.6901,26.83,11548,0
2016-02-02,26.84,26.93,26.65,26.88,24058,0
2016-02-03,26.97,26.9922,26.812,26.87,17755,0
2016-02-04,26.95,27.16,26.89,26.94,25041,0
2016-02-05,27.05,27.1,26.82,26.87,12293,0
2016-02-08,26.87,26.96,26.25,26.61,26839,0
2016-02-09,26.58,26.7,26.25,26.59,18472,0
2016-02-10,26.69,26.98,26.64,26.9,5979,0
2016-02-11,26.76,26.76,26,26.02,27401,0
2016-02-12,26.65,26.65,26.0201,26.26,18784,0
2016-02-16,26.68,26.68,26.4739,26.57,12184,0
2016-02-17,26.6,26.95,26.6,26.73,9463,0
2016-02-18,26.99,27,26.83,27,14565,0
2016-02-19,27,27.07,26.86,26.99,23562,0
2016-02-22,27.08,27.08,26.61,26.822,23722,0
2016-02-23,26.8,26.94,26.73,26.86,12289,0
2016-02-24,26.87,26.87,26.58,26.66,14248,0
2016-02-25,26.74,26.96,26.74,26.79,8602,0
2016-02-26,26.98,27.03,26.86,27.02,7601,0
2016-02-29,27.02,27.1,26.76,26.88,22377,0
2016-03-01,26.88,27.35,26.88,27.21,25564,0
2016-03-02,27.05,27.27,26.96,26.99,9946,0
2016-03-03,27.19,27.19,26.985,27.13,10417,0
2016-03-04,27.05,27.13,26.98,27.11,10002,0
2016-03-07,27.08,27.09,26.95,27,15149,0
2016-03-08,26.98,26.98,26.82,26.95,9468,0
2016-03-09,27,27,26.89,26.9667,16177,0
2016-03-10,27,27,26.87,26.9499,11090,0
2016-03-11,26.95,27.23,26.9256,27.05,22150,0
2016-03-14,26.84,26.84,26.64,26.72,39576,0
2016-03-15,26.72,26.72,26.21,26.28,96734,0
2016-03-16,26.24,26.37,26.08,26.27,58771,0
2016-03-17,26.29,26.48,26.26,26.43,18171,0
2016-03-18,26.49,26.49,26.33,26.34,6546,0
2016-03-21,26.31,26.44,26.31,26.41,12132,0
2016-03-22,26.41,26.55,26.38,26.54,21756,0
2016-03-23,26.58,26.63,26.53,26.57,24890,0
2016-03-24,26.47,26.64,26.47,26.63,23508,0
2016-03-28,26.64,26.83,26.64,26.74,15714,0
2016-03-29,26.8,26.86,26.73,26.77,11774,0
2016-03-30,26.86,26.88,26.69,26.8,6292,0
2016-03-31,26.86,26.8999,26.8101,26.83,15699,0
2016-04-01,26.94,26.94,26.61,26.73,19702,0
2016-04-04,26.62,26.8,26.5,26.63,20774,0
2016-04-05,26.62,26.77,26.535,26.77,9989,0
2016-04-06,26.77,26.8,26.7,26.8,7314,0
2016-04-07,26.8,26.8,26.56,26.62,10868,0
2016-04-08,26.73,26.81,26.6,26.8,11851,0
2016-04-11,26.8,26.88,26.75,26.83,11361,0
2016-04-12,26.88,26.93,26.83,26.86,16824,0
2016-04-13,26.81,26.93,26.801,26.88,8322,0
2016-04-14,26.84,26.94,26.84,26.92,12294,0
2016-04-15,26.92,26.95,26.82,26.82,65562,0
2016-04-18,26.82,26.9,26.63,26.76,48041,0
2016-04-19,26.71,27.03,26.71,26.94,11954,0
2016-04-20,26.99,27.08,26.94,27,15132,0
2016-04-21,26.98,27.07,26.88,26.88,17940,0
2016-04-22,26.82,27,26.82,26.94,5979,0
2016-04-25,27.02,27.02,26.87,26.954,20254,0
2016-04-26,26.9,27.07,26.9,27.03,8570,0
2016-04-27,26.98,27.11,26.98,27.04,8993,0
2016-04-28,27.04,27.2,27.03,27.04,31604,0
2016-04-29,27.02,27.12,26.97,27.05,11392,0
2016-05-02,27.09,27.22,27.09,27.1,13263,0
2016-05-03,27.1,27.2,27.1,27.16,5124,0
2016-05-04,27.19,27.22,27.13,27.213,4261,0
2016-05-05,27.17,27.25,27.12,27.16,18506,0
2016-05-06,27.19,27.25,27.15,27.18,9436,0
2016-05-09,27.17,27.3,27.17,27.18,13100,0
2016-05-10,27.29,27.29,27.08,27.13,26740,0
2016-05-11,27.12,27.21,27.12,27.17,17095,0
2016-05-12,27.14,27.21,27.14,27.15,12117,0
2016-05-13,27.2,27.51,27.18,27.39,22336,0
2016-05-16,27.42,27.57,27.33,27.4,10554,0
2016-05-17,27.43,27.5,27.41,27.41,9739,0
2016-05-18,27.5,27.5,27.1,27.3245,24356,0
2016-05-19,27.34,27.34,27.085,27.14,17527,0
2016-05-20,27.1,27.2507,27.1,27.15,8288,0
2016-05-23,27.3,27.3401,27.27,27.27,5348,0
2016-05-24,27.32,27.45,27.3,27.32,15839,0
2016-05-25,27.4,27.5599,27.3,27.42,12783,0
2016-05-26,27.49,27.5,27.38,27.5,8775,0
2016-05-27,27.45,27.5,27.4101,27.48,5393,0
2016-05-31,27.5,27.6199,27.4122,27.57,15843,0
2016-06-01,27.65,27.65,27.43,27.5,18294,0
2016-06-02,27.57,27.57,27.48,27.52,18845,0
2016-06-03,27.51,27.86,27.51,27.86,18774,0
2016-06-06,27.67,27.9,27.67,27.69,13884,0
2016-06-07,27.85,27.85,27.58,27.58,22672,0
2016-06-08,27.62,27.66,27.44,27.44,40008,0
2016-06-09,27.46,27.5586,27.42,27.48,18998,0
2016-06-10,27.46,27.6,27.4,27.43,22907,0
2016-06-13,27.17,27.45,27.14,27.42,40570,0
2016-06-14,27.45,27.53,27.28,27.44,15713,0
2016-06-15,27.45,27.53,27.37,27.52,13700,0
2016-06-16,27.47,27.53,27.4001,27.47,4369,0
2016-06-17,27.53,27.556,27.4,27.41,39670,0
2016-06-20,27.59,27.59,27.42,27.44,13981,0
2016-06-21,27.46,27.55,27.43,27.43,14651,0
2016-06-22,27.44,27.57,27.37,27.37,8482,0
2016-06-23,27.43,27.45,27.31,27.31,14010,0
2016-06-24,27.08,27.44,27.08,27.24,26710,0
2016-06-27,27.31,27.31,27.12,27.14,11623,0
2016-06-28,27.3,27.33,27.24,27.24,10331,0
2016-06-29,27.31,27.55,27.31,27.41,14647,0
2016-06-30,27.53,27.66,27.4997,27.62,11735,0
2016-07-01,27.67,27.77,27.6101,27.68,28596,0
2016-07-05,27.62,27.68,27.58,27.58,8211,0
2016-07-06,27.63,27.64,27.49,27.49,7713,0
2016-07-07,27.49,27.66,27.49,27.59,10773,0
2016-07-08,27.66,27.79,27.6201,27.69,10154,0
2016-07-11,27.64,27.81,27.64,27.74,12153,0
2016-07-12,27.8,27.84,27.72,27.74,13547,0
2016-07-13,27.7,27.76,27.6,27.613,36345,0
2016-07-14,27.63,27.83,27.63,27.77,14949,0
2016-07-15,27.89,27.94,27.76,27.83,40082,0
2016-07-18,27.81,27.9299,27.8,27.8,8340,0
2016-07-19,27.8,27.9499,27.8,27.83,10452,0
2016-07-20,27.93,27.96,27.81,27.87,13519,0
2016-07-21,27.95,27.99,27.87,27.96,13147,0
2016-07-22,27.96,28.01,27.9396,27.99,8024,0
2016-07-25,28,28.11,27.99,28.09,8527,0
2016-07-26,28.1,28.28,28.08,28.19,47798,0
2016-07-27,28.28,28.36,28.1325,28.3,7757,0
2016-07-28,28.33,28.4,28.06,28.21,26409,0
2016-07-29,28.29,28.5,28.17,28.29,23889,0
2016-08-01,28.45,28.45,28.26,28.26,13397,0
2016-08-02,28.26,28.4,28.26,28.34,7441,0
2016-08-03,28.29,28.44,28.29,28.38,8178,0
2016-08-04,28.47,28.5,28.3119,28.36,14551,0
2016-08-05,28.45,28.4592,28.35,28.35,17883,0
2016-08-08,28.45,28.6,28.37,28.47,22114,0
2016-08-09,28.61,28.81,28.536,28.81,9077,0
2016-08-10,28.84,28.85,28.7201,28.84,7478,0
2016-08-11,28.8,28.8399,28.67,28.69,20231,0
2016-08-12,28.73,28.75,28.6,28.61,11787,0
2016-08-15,28.68,28.68,28.33,28.38,20365,0
2016-08-16,28.57,28.57,28.32,28.4,6108,0
2016-08-17,28.4,28.5187,28.27,28.29,30934,0
2016-08-18,28.27,28.44,28.25,28.25,14639,0
2016-08-19,28.4,28.42,28.233,28.233,7775,0
2016-08-22,28.3,28.3,28.12,28.13,17791,0
2016-08-23,28.31,28.345,28.16,28.21,13235,0
2016-08-24,28.42,28.42,28.1237,28.17,13337,0
2016-08-25,28.23,28.23,28.09,28.14,8787,0
2016-08-26,28.12,28.17,28.12,28.12,8235,0
2016-08-29,28.2,28.21,28.14,28.15,6846,0
2016-08-30,28.22,28.22,28.12,28.12,5411,0
2016-08-31,28.26,28.26,28.2,28.2,6425,0
2016-09-01,28.26,28.26,28.12,28.12,20615,0
2016-09-02,28.24,28.24,28.12,28.15,26069,0
2016-09-06,28.19,28.19,28.07,28.07,10788,0
2016-09-07,28.07,28.154,28.05,28.05,20511,0
2016-09-08,28.1,28.1,28.01,28.01,18455,0
2016-09-09,28.07,28.07,27.8,27.8,17161,0
2016-09-12,27.67,27.67,27.47,27.5,38797,0
2016-09-13,27.67,27.71,27.36,27.38,18493,0
2016-09-14,27.37,27.39,27.31,27.31,7021,0
2016-09-15,27.37,27.38,27.26,27.26,13785,0
2016-09-16,27.26,27.26,27.11,27.11,9343,0
2016-09-19,27.13,27.14,26.91,26.91,19927,0
2016-09-20,26.95,27.03,26.8665,26.96,18153,0
2016-09-21,26.98,27.15,26.97,27.1,21028,0
2016-09-22,27.2,27.33,27.16,27.1792,14715,0
2016-09-23,27.2,27.2906,27.2,27.23,10377,0
2016-09-26,27.22,27.3,27.12,27.22,6210,0
2016-09-27,27.24,27.26,27.11,27.13,13888,0
2016-09-28,27.26,27.29,27.13,27.2,11397,0
2016-09-29,27.23,27.27,27.05,27.07,15421,0
2016-09-30,27.19,27.19,27.02,27.02,15223,0
2016-10-03,27.06,27.18,27.06,27.08,7690,0
2016-10-04,27.04,27.1,26.93,26.98,20193,0
2016-10-05,26.98,27.08,26.98,26.98,8660,0
2016-10-06,26.98,26.98,26.861,26.9315,15197,0
2016-10-07,26.91,26.91,26.84,26.84,6168,0
2016-10-10,26.89,26.9,26.76,26.76,7331,0
2016-10-11,26.74,26.8699,26.52,26.54,7646,0
2016-10-12,26.6,26.69,26.53,26.53,13789,0
2016-10-13,26.52,26.55,26.41,26.44,23275,0
2016-10-14,26.46,26.66,26.44,26.65,15330,0
2016-10-17,26.63,26.79,26.54,26.74,68597,0
2016-10-18,26.7,26.94,26.6991,26.87,52478,0
2016-10-19,26.86,26.97,26.75,26.75,15510,0
2016-10-20,26.74,26.83,26.24,26.812,13942,0
2016-10-21,26.83,26.83,26.71,26.8,20592,0
2016-10-24,26.81,26.935,26.81,26.85,4664,0
2016-10-25,26.67,26.81,26.67,26.8,24629,0
2016-10-26,26.81,26.83,26.79,26.8096,8735,0
2016-10-27,26.65,26.77,26.61,26.715,59209,0
2016-10-28,26.72,26.77,26.6788,26.68,5434,0
2016-10-31,26.63,26.73,26.63,26.71,12689,0
2016-11-01,26.67,26.67,26.43,26.43,3309,0
2016-11-02,26.41,26.53,26.3882,26.45,9970,0
2016-11-03,26.43,26.5,26.29,26.3,11403,0
2016-11-04,26.29,26.4,26.16,26.16,5645,0
2016-11-07,26.3,26.3743,26.21,26.23,8190,0
2016-11-08,26.22,26.348,26.14,26.14,9689,0
2016-11-09,26.04,26.04,25.83,25.86,48282,0
2016-11-10,25.86,25.86,25.16,25.34,64291,0
2016-11-11,25.15,25.34,25.05,25.27,44579,0
2016-11-14,25.06,25.06,24.58,24.7,56055,0
2016-11-15,24.8,25.27,24.8,25.0962,42280,0
2016-11-16,25.01,25.3707,25.01,25.31,18371,0
2016-11-17,25.3,25.32,25.08,25.17,38114,0
2016-11-18,25.09,25.1564,24.93,24.93,28189,0
2016-11-21,24.89,25.21,24.89,25.14,23931,0
2016-11-22,25.17,25.2499,25.01,25.17,85486,0
2016-11-23,25.05,25.19,25.05,25.1546,14359,0
2016-11-25,25.11,25.2,25.11,25.2,7543,0
2016-11-28,25.22,25.2271,25.09,25.13,16341,0
2016-11-29,25.13,25.21,25.05,25.05,14758,0
2016-11-30,25.05,25.0867,24.81,24.82,37045,0
2016-12-01,24.9,24.9,24.6,24.83,22855,0
2016-12-02,24.86,24.87,24.7768,24.87,18064,0
2016-12-05,24.87,24.98,24.79,24.92,32699,0
2016-12-06,24.88,24.97,24.82,24.9101,11486,0
2016-12-07,24.93,25.09,24.93,25,11801,0
2016-12-08,25,25.07,24.835,25.02,14310,0
2016-12-09,25.03,25.03,24.9217,25.03,19876,0
2016-12-12,24.6,24.6,24.43,24.48,20819,0
2016-12-13,24.46,24.7505,24.46,24.62,38949,0
2016-12-14,24.55,24.5799,24.49,24.5,35708,0
2016-12-15,24.53,24.53,24.25,24.45,33323,0
2016-12-16,24.4,24.5015,24.28,24.37,52391,0
2016-12-19,24.38,24.56,23.35,24.55,121973,0
2016-12-20,24.55,24.74,24.52,24.72,35213,0
2016-12-21,24.7,24.82,24.57,24.82,20283,0
2016-12-22,24.85,25.05,24.7701,24.7701,28784,0
2016-12-23,24.79,25.25,24.79,25.06,27738,0
2016-12-27,25.15,25.15,24.87,24.9,20447,0
2016-12-28,25.18,25.18,24.6803,24.7017,24986,0
2016-12-29,24.94,24.94,24.65,24.65,15614,0
2016-12-30,24.84,24.849,24.7042,24.83,12702,0
2017-01-03,24.94,25.3397,24.89,25.25,18131,0
2017-01-04,25.29,26.6272,25.1503,25.66,22403,0
2017-01-05,26.13,26.13,25.6701,25.95,40399,0
2017-01-06,25.98,26.1513,25.75,26.1067,30575,0
2017-01-09,26.13,26.18,25.9401,25.9904,15894,0
2017-01-10,26.1,26.1,25.96,26.04,9219,0
2017-01-11,26.04,26.19,25.905,26.14,14338,0
2017-01-12,26.15,26.229,26,26.18,10596,0
2017-01-13,26.13,26.225,26.1,26.2193,6860,0
2017-01-17,26.24,26.35,26.02,26.1,19802,0
2017-01-18,26.33,26.39,25.8409,26,50049,0
2017-01-19,26.05,26.28,25.46,25.48,20561,0
2017-01-20,25.68,25.81,25.379,25.51,23473,0
2017-01-23,25.93,26.1,25.728,25.97,21189,0
2017-01-24,26.04,26.04,25.8,25.94,8032,0
2017-01-25,25.93,25.93,25.7318,25.76,15064,0
2017-01-26,25.75,26.08,25.69,25.8712,9747,0
2017-01-27,26.03,26.03,25.64,25.64,25757,0
2017-01-30,25.65,25.76,25.6,25.6869,17525,0
2017-01-31,25.73,25.7428,25.65,25.66,12596,0
2017-02-01,25.68,25.7052,25.53,25.61,16686,0
2017-02-02,25.62,25.77,25.62,25.75,15354,0
2017-02-03,25.77,25.87,25.77,25.8436,5598,0
2017-02-06,25.85,25.87,25.806,25.84,10189,0
2017-02-07,25.87,25.87,25.77,25.77,7302,0
2017-02-08,25.76,26,25.76,26,17386,0
2017-02-09,25.99,26.0499,25.88,25.99,10577,0
2017-02-10,25.99,26.05,25.99,26.0499,6113,0
2017-02-13,26.01,26.039,25.89,25.9,11524,0
2017-02-14,25.93,26.05,25.9,26.04,12516,0
2017-02-15,25.83,26,25.83,25.97,8887,0
2017-02-16,25.82,26.2,25.82,26.12,17170,0
2017-02-17,26.02,26.0537,25.87,25.9,13137,0
2017-02-21,25.91,25.9694,25.84,25.85,31910,0
2017-02-22,25.86,25.9589,25.82,25.86,10467,0
2017-02-23,25.93,25.94,25.85,25.93,10494,0
2017-02-24,25.93,26.0638,25.93,26.02,13693,0
2017-02-27,26.01,26.1168,25.97,25.97,9508,0
2017-02-28,25.97,26.1299,25.97,26.0161,4884,0
2017-03-01,25.94,26.0296,25.87,26.0296,5439,0
2017-03-02,25.9,26.0058,25.81,25.81,9984,0
2017-03-03,25.82,25.9,25.67,25.8281,15814,0
2017-03-06,25.86,25.86,25.65,25.65,17665,0
2017-03-07,25.65,25.74,25.61,25.61,14470,0
2017-03-08,25.51,25.64,25.3899,25.53,21989,0
2017-03-09,25.58,25.58,25.01,25.39,20390,0
2017-03-10,25.29,25.45,25.15,25.4001,28314,0
2017-03-13,25.22,25.25,25.03,25.25,14881,0
2017-03-14,25.16,25.3034,25.1,25.1201,11754,0
2017-03-15,25.14,25.431,25.121,25.4038,12636,0
2017-03-16,25.45,25.56,25.4,25.52,13798,0
2017-03-17,25.44,25.6799,25.44,25.63,11964,0
2017-03-20,25.58,25.84,25.58,25.83,15512,0
2017-03-21,25.73,25.93,25.72,25.82,25050,0
2017-03-22,25.75,25.83,25.71,25.76,10789,0
2017-03-23,25.82,25.856,25.73,25.73,16239,0
2017-03-24,25.73,25.839,25.7,25.7,8335,0
2017-03-27,25.69,25.78,25.57,25.68,11737,0
2017-03-28,25.62,25.785,25.61,25.63,16353,0
2017-03-29,25.66,25.74,25.63,25.7,16716,0
2017-03-30,25.84,25.84,25.68,25.68,17075,0
2017-03-31,25.81,25.81,25.6,25.69,11260,0
2017-04-03,25.65,25.95,25.65,25.78,51382,0
2017-04-04,25.78,25.89,25.77,25.83,12176,0
2017-04-05,25.77,25.91,25.77,25.8,16107,0
2017-04-06,25.77,25.85,25.77,25.8,12468,0
2017-04-07,25.88,26.04,25.83,25.9014,33723,0
2017-04-10,25.89,26.1699,25.89,26.01,13297,0
2017-04-11,26,26.1029,26,26.08,8421,0
2017-04-12,26.01,26.13,26.01,26.12,6148,0
2017-04-13,26.12,26.15,26.12,26.1499,7607,0
2017-04-17,26.05,26.32,26.05,26.3149,9010,0
2017-04-18,26.05,26.34,26.05,26.25,9537,0
2017-04-19,26.29,26.29,26.131,26.2436,8082,0
2017-04-20,26.11,26.2382,26.06,26.1,10933,0
2017-04-21,26.05,26.13,26.05,26.12,11510,0
2017-04-24,26.13,26.2019,26.09,26.1,9653,0
2017-04-25,26.13,26.15,26.04,26.05,23435,0
2017-04-26,26.05,26.12,25.9716,25.9723,17604,0
2017-04-27,25.97,26.095,25.94,25.94,22035,0
2017-04-28,25.94,26.08,25.84,25.8415,9497,0
2017-05-01,26.07,26.07,25.86,25.97,13316,0
2017-05-02,25.88,26,25.87,25.8958,13912,0
2017-05-03,25.89,26.09,25.89,26.08,28151,0
2017-05-04,26,26.0415,25.96,26.01,12142,0
2017-05-05,26,26.21,25.9999,26.21,13485,0
2017-05-08,26.12,26.29,25.98,26.29,16383,0
2017-05-09,26.25,26.36,26.18,26.3,35690,0
2017-05-10,26.28,26.3184,26.21,26.2931,11344,0
2017-05-11,26.35,26.35,26.2365,26.34,22590,0
2017-05-12,26.24,26.3146,26.24,26.3146,12260,0
2017-05-15,26.27,26.34,26.26,26.26,5533,0
2017-05-16,26.29,26.43,26.29,26.4097,7368,0
2017-05-17,26.25,26.43,26.25,26.344,12916,0
2017-05-18,26.26,26.5,26.26,26.4552,10066,0
2017-05-19,26.54,26.59,26.43,26.52,17587,0
2017-05-22,26.55,27.12,26.55,26.93,23684,0
2017-05-23,27.04,27.04,26.61,26.64,13725,0
2017-05-24,26.63,26.749,26.55,26.6235,5108,0
2017-05-25,26.68,26.81,26.5161,26.81,15537,0
2017-05-26,26.81,26.81,26.7,26.78,6998,0
2017-05-30,26.65,27,26.65,26.8,9827,0
2017-05-31,26.82,26.96,26.65,26.96,9362,0
2017-06-01,26.92,26.92,26.7501,26.83,15750,0
2017-06-02,26.79,26.9893,26.79,26.89,4664,0
2017-06-05,26.81,27.07,26.76,26.898,10390,0
2017-06-06,26.8,27.13,26.75,26.82,12170,0
2017-06-07,26.81,26.9161,26.6386,26.81,10594,0
2017-06-08,26.81,26.9797,26.69,26.69,9423,0
2017-06-09,26.74,26.96,26.731,26.96,25275,0
2017-06-12,26.67,26.67,26.47,26.5299,3677,0
2017-06-13,26.47,26.5,26.39,26.39,4407,0
2017-06-14,26.38,26.99,26.3501,26.84,20673,0
2017-06-15,26.71,27,26.71,27,9599,0
2017-06-16,26.71,26.97,26.6267,26.9,5716,0
2017-06-19,26.88,26.96,26.7145,26.9,8400,0
2017-06-20,26.77,26.96,26.77,26.82,6348,0
2017-06-21,27.06,27.06,26.84,26.9,4737,0
2017-06-22,26.99,27,26.8401,27,9669,0
2017-06-23,26.96,27.18,26.96,27.17,10098,0
2017-06-26,27.17,27.2,27,27,13887,0
2017-06-27,27,27.0728,26.87,26.89,6651,0
2017-06-28,26.94,27.09,26.94,26.9899,7577,0
2017-06-29,27,27.09,26.9799,26.98,8865,0
2017-06-30,27.09,27.09,26.85,27,5795,0
2017-07-03,26.9,26.9988,26.9,26.9499,3622,0
2017-07-05,26.9,26.98,26.87,26.91,6564,0
2017-07-06,26.89,26.91,26.88,26.89,3788,0
2017-07-07,26.77,26.9775,26.66,26.66,10078,0
2017-07-10,26.66,26.86,26.66,26.7,7703,0
2017-07-11,26.66,26.9176,26.63,26.71,9631,0
2017-07-12,26.71,26.85,26.71,26.78,10468,0
2017-07-13,26.91,26.91,26.58,26.59,8603,0
2017-07-14,26.84,26.84,26.6,26.6,11161,0
2017-07-17,26.7,26.7291,26.6201,26.64,5745,0
2017-07-18,26.63,26.83,26.59,26.78,12174,0
2017-07-19,26.64,26.8977,26.64,26.7,27567,0
2017-07-20,26.69,26.81,26.69,26.69,7406,0
2017-07-21,26.85,27.03,26.69,27.03,17629,0
2017-07-24,26.87,27.1799,26.78,26.78,4791,0
2017-07-25,26.86,26.96,26.84,26.88,9127,0
2017-07-26,27,27,26.76,26.92,15942,0
2017-07-27,26.98,27.04,26.8444,27.02,4944,0
2017-07-28,26.87,27.02,26.87,27.012,3542,0
2017-07-31,26.97,27.0816,26.92,26.93,9991,0
2017-08-01,26.9,27.14,26.9,27.14,12020,0
2017-08-02,27.1,27.28,27.1,27.23,7190,0
2017-08-03,27.09,27.17,27.09,27.14,4257,0
2017-08-04,27.05,27.5,27.05,27.3599,15129,0
2017-08-07,27.279,27.31,27.2635,27.31,5494,0
2017-08-08,27.26,27.37,27.2566,27.37,10564,0
2017-08-09,27.2,27.34,27.2,27.23,5855,0
2017-08-10,27.11,27.24,26.7901,27.07,10784,0
2017-08-11,27.19,27.19,26.7,26.81,13411,0
2017-08-14,26.73,26.9976,26.72,26.8201,5027,0
2017-08-15,26.82,26.8525,26.81,26.81,13497,0
2017-08-16,26.81,26.9188,26.79,26.79,20685,0
2017-08-17,26.79,26.8679,26.79,26.79,3158,0
2017-08-18,26.74,26.8121,26.62,26.66,12462,0
2017-08-21,26.73,26.799,26.631,26.7863,5501,0
2017-08-22,26.66,26.7499,26.66,26.695,5841,0
2017-08-23,26.66,26.75,26.62,26.72,15125,0
2017-08-24,26.71,26.71,26.62,26.62,8128,0
2017-08-25,26.68,26.73,26.62,26.72,5834,0
2017-08-28,26.75,26.76,26.67,26.75,4105,0
2017-08-29,26.67,26.98,26.65,26.86,8536,0
2017-08-30,26.71,26.8584,26.6915,26.732,8793,0
2017-08-31,26.66,26.96,26.66,26.96,10389,0
2017-09-01,26.78,26.95,26.78,26.95,4779,0
2017-09-05,26.95,26.95,26.7964,26.8,4067,0
2017-09-06,26.8,26.9044,26.72,26.84,13370,0
2017-09-07,26.85,26.85,26.73,26.8356,18439,0
2017-09-08,26.8,26.84,26.8,26.8,4147,0
2017-09-11,26.8,26.97,26.8,26.9582,7384,0
2017-09-12,26.76,26.76,26.62,26.65,8717,0
2017-09-13,26.7,26.9,26.6,26.642,14730,0
2017-09-14,26.54,26.63,26.54,26.6,3556,0
2017-09-15,26.63,26.64,26.59,26.64,5462,0
2017-09-18,26.67,26.67,26.5804,26.6307,6709,0
2017-09-19,26.7,26.7,26.6,26.6,9963,0
2017-09-20,26.63,26.69,26.51,26.55,24696,0
2017-09-21,26.55,26.8,26.51,26.58,11328,0
2017-09-22,26.78,26.78,26.56,26.56,4342,0
2017-09-25,26.7,26.7,26.56,26.68,14923,0
2017-09-26,26.79,26.79,26.62,26.75,12981,0
2017-09-27,26.74,26.74,26.5,26.5,16553,0
2017-09-28,26.61,26.61,26.38,26.56,22849,0
2017-09-29,26.69,26.76,26.3801,26.76,26763,0
2017-10-02,26.72,26.72,26.4,26.4,7872,0
2017-10-03,26.38,26.52,26.36,26.37,7545,0
2017-10-04,26.34,26.39,26.29,26.29,10644,0
2017-10-05,26.29,26.6,26.29,26.3,6803,0
2017-10-06,26.29,26.29,26.0629,26.17,18661,0
2017-10-09,26.06,26.35,26.06,26.16,12972,0
2017-10-10,26.22,26.31,26.22,26.31,10258,0
2017-10-11,26.2,26.31,26.16,26.21,9634,0
2017-10-12,26.17,26.29,26.15,26.25,12620,0
2017-10-13,26.24,26.26,26.21,26.2351,9568,0
2017-10-16,26.21,26.3499,26.1784,26.3231,15051,0
2017-10-17,26.28,26.3201,26.22,26.22,6379,0
2017-10-18,26.27,26.29,26.22,26.29,2840,0
2017-10-19,26.22,26.32,26.22,26.3156,6875,0
2017-10-20,26.2539,26.54,26.22,26.54,20346,0
2017-10-23,26.5,26.91,26.5,26.68,20704,0
2017-10-24,26.72,26.8799,26.66,26.6951,18537,0
2017-10-25,26.66,26.85,26.6,26.758,7749,0
2017-10-26,26.81,26.83,26.5965,26.8,10355,0
2017-10-27,26.76,26.87,26.6674,26.87,14748,0
2017-10-30,26.78,27,26.73,26.92,13525,0
2017-10-31,26.89,26.9553,26.7621,26.7621,3962,0
2017-11-01,26.72,26.749,26.62,26.7398,6725,0
2017-11-02,26.77,26.77,26.55,26.72,7310,0
2017-11-03,26.7,26.7576,26.6101,26.7213,6869,0
2017-11-06,26.61,26.6913,26.55,26.591,6129,0
2017-11-07,26.75,26.75,26.55,26.5705,6411,0
2017-11-08,26.75,26.77,26.5984,26.72,13102,0
2017-11-09,26.7,26.7,26.59,26.64,4759,0
2017-11-10,26.7,26.74,26.6509,26.718,13101,0
