Date,Open,High,Low,Close,Volume,OpenInt
2014-03-18,23.657,23.657,23.562,23.648,458609,0
2014-03-19,23.657,23.657,23.485,23.524,886158,0
2014-03-20,23.524,23.581,23.476,23.562,283512,0
2014-03-21,23.581,23.638,23.562,23.638,248576,0
2014-03-24,23.591,23.648,23.591,23.648,304919,0
2014-03-25,23.648,23.695,23.619,23.676,245379,0
2014-03-26,23.705,23.743,23.667,23.695,525212,0
2014-03-27,23.695,23.733,23.676,23.705,186312,0
2014-03-28,23.715,23.733,23.685,23.724,178683,0
2014-03-31,23.752,23.809,23.743,23.772,199381,0
2014-04-01,23.781,23.809,23.762,23.8,307221,0
2014-04-02,23.79,23.79,23.752,23.781,152020,0
2014-04-03,23.781,23.819,23.772,23.79,117174,0
2014-04-04,23.847,23.885,23.819,23.838,287326,0
2014-04-07,23.867,23.876,23.781,23.79,134216,0
2014-04-08,23.8,23.809,23.772,23.781,126975,0
2014-04-09,23.79,23.838,23.79,23.829,121538,0
2014-04-10,23.838,23.934,23.838,23.876,297324,0
2014-04-11,23.867,23.895,23.838,23.857,106320,0
2014-04-14,23.895,23.895,23.857,23.895,118592,0
2014-04-15,23.895,23.934,23.876,23.914,154304,0
2014-04-16,23.914,23.934,23.895,23.914,151943,0
2014-04-17,23.914,23.942,23.838,23.847,749867,0
2014-04-21,23.857,23.867,23.752,23.79,173332,0
2014-04-22,23.79,23.809,23.762,23.8,196195,0
2014-04-23,23.8,23.857,23.8,23.838,128315,0
2014-04-24,23.847,23.876,23.829,23.876,137381,0
2014-04-25,23.857,23.952,23.847,23.952,117616,0
2014-04-28,23.942,24.019,23.924,24.009,107215,0
2014-04-29,24.019,24.076,23.99,24.038,117362,0
2014-04-30,24.076,24.257,24.029,24.228,487705,0
2014-05-01,24.248,24.266,24.152,24.161,125838,0
2014-05-02,24.219,24.266,24.181,24.238,94206,0
2014-05-05,24.257,24.266,24.191,24.228,116640,0
2014-05-06,24.209,24.238,24.181,24.181,52934,0
2014-05-07,24.171,24.266,24.161,24.2,62355,0
2014-05-08,24.238,24.314,24.209,24.209,178816,0
2014-05-09,24.228,24.276,24.2,24.257,159919,0
2014-05-12,24.285,24.314,24.228,24.305,193774,0
2014-05-13,24.305,24.305,24.219,24.228,58778,0
2014-05-14,24.266,24.285,24.209,24.266,54479,0
2014-05-15,24.266,24.305,24.219,24.238,60200,0
2014-05-16,24.285,24.285,24.219,24.228,43286,0
2014-05-19,24.228,24.381,24.228,24.361,67488,0
2014-05-20,24.418,24.457,24.324,24.418,68428,0
2014-05-21,24.457,24.457,24.371,24.418,109614,0
2014-05-22,24.4,24.515,24.361,24.371,46842,0
2014-05-23,24.438,24.438,24.2,24.276,52695,0
2014-05-27,24.333,24.515,24.333,24.466,36791,0
2014-05-28,24.457,24.515,24.381,24.515,91889,0
2014-05-29,24.523,24.552,24.448,24.466,58476,0
2014-05-30,24.505,24.59,24.495,24.552,48391,0
2014-06-02,24.552,24.59,24.495,24.533,28150,0
2014-06-03,24.542,24.542,24.381,24.438,47247,0
2014-06-04,24.418,24.438,24.2,24.343,56138,0
2014-06-05,24.333,24.418,24.295,24.361,72040,0
2014-06-06,24.371,24.485,24.371,24.39,80211,0
2014-06-09,24.428,24.495,24.428,24.438,42272,0
2014-06-10,24.457,24.475,24.361,24.428,86135,0
2014-06-11,24.462,24.52,24.394,24.462,56486,0
2014-06-12,24.481,24.481,24.394,24.433,46011,0
2014-06-13,24.462,24.462,24.394,24.413,36213,0
2014-06-16,24.443,24.52,24.413,24.433,142547,0
2014-06-17,24.433,24.481,24.365,24.481,56031,0
2014-06-18,24.481,24.481,24.433,24.443,74606,0
2014-06-19,24.481,24.539,24.462,24.501,80401,0
2014-06-20,24.501,24.569,24.481,24.481,37015,0
2014-06-23,24.539,24.588,24.511,24.511,63196,0
2014-06-24,24.569,24.607,24.549,24.549,62392,0
2014-06-25,24.579,24.723,24.549,24.723,61087,0
2014-06-26,24.675,24.811,24.675,24.685,116224,0
2014-06-27,24.695,24.773,24.695,24.695,22767,0
2014-06-30,24.753,24.773,24.675,24.685,58959,0
2014-07-01,24.773,24.773,24.685,24.723,47713,0
2014-07-02,24.695,24.782,24.695,24.723,63741,0
2014-07-03,24.723,24.723,24.53,24.637,23235,0
2014-07-07,24.647,24.733,24.647,24.733,106627,0
2014-07-08,24.733,24.773,24.705,24.753,163898,0
2014-07-09,24.763,24.859,24.743,24.782,69987,0
2014-07-10,24.763,24.811,24.723,24.753,30114,0
2014-07-11,24.811,24.899,24.743,24.859,27262,0
2014-07-14,24.869,24.917,24.705,24.753,179948,0
2014-07-15,24.743,24.841,24.743,24.841,43488,0
2014-07-16,24.841,24.841,24.773,24.791,63166,0
2014-07-17,24.782,24.801,24.723,24.743,84597,0
2014-07-18,24.869,24.917,24.733,24.917,148380,0
2014-07-21,24.841,24.927,24.841,24.859,43635,0
2014-07-22,24.927,24.927,24.821,24.879,29314,0
2014-07-23,24.869,24.899,24.869,24.899,8829,0
2014-07-24,24.869,24.899,24.841,24.889,25495,0
2014-07-25,24.899,24.908,24.859,24.899,10573,0
2014-07-28,24.869,24.908,24.869,24.899,18186,0
2014-07-29,24.908,24.947,24.908,24.947,19009,0
2014-07-30,24.967,24.967,24.917,24.947,81573,0
2014-07-31,24.821,24.869,24.656,24.656,95866,0
2014-08-01,24.675,24.811,24.559,24.656,63108,0
2014-08-04,24.647,24.665,24.52,24.588,30903,0
2014-08-05,24.579,24.627,24.559,24.588,40719,0
2014-08-06,24.511,24.656,24.511,24.598,27453,0
2014-08-07,24.627,24.801,24.598,24.801,21555,0
2014-08-08,24.821,24.821,24.705,24.733,18957,0
2014-08-11,24.753,24.773,24.714,24.714,17937,0
2014-08-12,24.675,24.743,24.656,24.743,118138,0
2014-08-13,24.733,24.791,24.723,24.782,89940,0
2014-08-14,24.773,24.841,24.773,24.831,34685,0
2014-08-15,24.849,24.869,24.782,24.831,27814,0
2014-08-18,24.859,24.908,24.831,24.879,25271,0
2014-08-19,24.899,24.937,24.879,24.899,31794,0
2014-08-20,24.917,25.025,24.889,25.025,106831,0
2014-08-21,25.053,25.151,25.015,25.141,43429,0
2014-08-22,25.111,25.189,24.975,25.169,68590,0
2014-08-25,25.189,25.189,25.093,25.131,26670,0
2014-08-26,25.161,25.161,25.083,25.161,31316,0
2014-08-27,25.161,25.305,25.043,25.209,153772,0
2014-08-28,25.219,25.295,25.189,25.247,196329,0
2014-08-29,25.287,25.373,25.209,25.295,153905,0
2014-09-02,25.209,25.277,25.073,25.237,28819,0
2014-09-03,25.101,25.209,25.015,25.199,173424,0
2014-09-04,25.199,25.228,25.101,25.111,385188,0
2014-09-05,25.161,25.189,24.985,25.151,13825,0
2014-09-08,25.189,25.189,25.121,25.121,30879,0
2014-09-09,25.111,25.121,24.985,25.025,43178,0
2014-09-10,25.073,25.073,24.917,25.035,28632,0
2014-09-11,25.161,25.19,25.033,25.062,50961,0
2014-09-12,25.023,25.062,24.914,25.052,92908,0
2014-09-15,25.033,25.092,24.964,25.072,53911,0
2014-09-16,25.092,25.161,25.072,25.131,40699,0
2014-09-17,25.17,25.229,25.111,25.161,25515,0
2014-09-18,25.22,25.377,25.22,25.269,40887,0
2014-09-19,25.259,25.397,25.18,25.21,26127,0
2014-09-22,25.338,25.338,25.121,25.121,18724,0
2014-09-23,25.151,25.17,25.121,25.17,22424,0
2014-09-24,25.151,25.229,25.121,25.17,1093354,0
2014-09-25,25.22,25.22,25.072,25.131,47200,0
2014-09-26,25.161,25.279,24.973,25.21,311522,0
2014-09-29,25.19,25.308,25.111,25.308,40162,0
2014-09-30,25.436,25.456,25.229,25.338,122412,0
2014-10-01,25.367,25.407,25.259,25.308,129309,0
2014-10-02,25.348,25.387,25.298,25.318,28823,0
2014-10-03,25.407,25.456,25.229,25.289,96438,0
2014-10-06,25.387,25.387,25.289,25.328,170336,0
2014-10-07,25.367,25.367,25.279,25.289,16777,0
2014-10-08,25.308,25.446,25.308,25.446,30248,0
2014-10-09,25.456,25.456,25.318,25.367,29859,0
2014-10-10,25.397,25.436,25.259,25.358,217958,0
2014-10-13,25.397,25.407,25.269,25.397,18864,0
2014-10-14,25.417,25.515,25.328,25.397,92964,0
2014-10-15,25.387,25.426,25.269,25.367,51845,0
2014-10-16,25.367,25.377,25.318,25.358,14951,0
2014-10-17,25.407,25.456,25.338,25.456,156284,0
2014-10-20,25.456,25.456,25.348,25.436,46592,0
2014-10-21,25.456,25.525,25.436,25.476,32689,0
2014-10-22,25.525,25.564,25.417,25.476,50796,0
2014-10-23,25.574,25.574,25.466,25.505,52405,0
2014-10-24,25.525,25.535,25.456,25.466,25241,0
2014-10-27,25.515,25.525,25.466,25.476,13377,0
2014-10-28,25.515,25.515,25.358,25.417,30240,0
2014-10-29,25.446,25.495,25.426,25.446,81835,0
2014-10-30,25.564,25.564,25.476,25.476,18166,0
2014-10-31,25.505,25.545,25.456,25.456,11978,0
2014-11-03,25.525,25.594,25.466,25.545,38777,0
2014-11-04,25.594,25.604,25.564,25.594,7104,0
2014-11-05,25.623,25.623,25.554,25.614,15400,0
2014-11-06,25.663,25.663,25.505,25.584,316046,0
2014-11-07,25.633,25.732,25.633,25.722,20155,0
2014-11-10,26.214,26.323,25.722,25.742,16985,0
2014-11-11,25.771,25.879,25.702,25.879,22336,0
2014-11-12,25.751,25.85,25.702,25.791,518017,0
2014-11-13,25.879,25.968,25.81,25.958,113678,0
2014-11-14,25.978,26.116,25.958,25.998,45441,0
2014-11-17,26.076,26.076,25.948,25.998,14032,0
2014-11-18,25.998,26.027,25.899,25.929,205311,0
2014-11-19,25.968,26.007,25.919,25.968,18331,0
2014-11-20,25.958,25.958,25.84,25.948,34829,0
2014-11-21,25.948,25.948,25.85,25.929,57866,0
2014-11-24,25.948,26.067,25.889,26.067,38494,0
2014-11-25,26.067,26.116,25.919,26.116,48501,0
2014-11-26,26.116,26.273,26.116,26.145,23182,0
2014-11-28,26.165,26.244,26.145,26.175,29309,0
2014-12-01,26.224,26.234,26.076,26.076,18772,0
2014-12-02,26.106,26.126,25.958,26.126,154678,0
2014-12-03,26.057,26.195,25.958,25.968,31068,0
2014-12-04,25.948,25.988,25.742,25.761,27034,0
2014-12-05,25.87,25.909,25.771,25.879,14780,0
2014-12-08,25.948,25.978,25.82,25.919,18519,0
2014-12-09,25.83,25.919,25.791,25.82,43219,0
2014-12-10,25.87,25.87,25.702,25.742,18672,0
2014-12-11,25.85,26.03,25.85,25.88,67795,0
2014-12-12,25.88,25.98,25.84,25.87,16628,0
2014-12-15,25.87,25.98,25.68,25.71,16032,0
2014-12-16,25.78,25.83,25.66,25.75,28618,0
2014-12-17,25.61,25.77,25.58,25.62,58412,0
2014-12-18,25.8,25.81,25.7,25.7,57801,0
2014-12-19,25.99,25.99,25.76,25.98,26208,0
2014-12-22,25.98,25.98,25.91,25.98,29565,0
2014-12-23,25.99,26,25.85,25.9,31914,0
2014-12-24,25.9,25.9,25.85,25.89,11778,0
2014-12-26,25.9,25.91,25.83,25.91,22203,0
2014-12-29,25.94,25.94,25.78,25.91,11752,0
2014-12-30,26.11,26.13,25.52,26.05,90919,0
2014-12-31,26.28,26.28,26.08,26.2,48514,0
2015-01-02,26.23,26.37,26.23,26.37,11028,0
2015-01-05,26.31,26.37,26.17,26.23,44864,0
2015-01-06,26.23,26.34,26.23,26.27,8965,0
2015-01-07,26.27,26.5,26.27,26.32,16778,0
2015-01-08,26.68,26.68,26.38,26.41,9298,0
2015-01-09,26.38,26.38,26.28,26.33,13735,0
2015-01-12,26.35,26.35,26.32,26.34,4411,0
2015-01-13,26.32,26.35,26.25,26.26,32981,0
2015-01-14,26.07,26.3,26.07,26.25,47799,0
2015-01-15,26.24,26.33,26.19,26.3,24761,0
2015-01-16,26.26,26.44,26.26,26.44,22272,0
2015-01-20,26.43,26.45,26.32,26.41,78244,0
2015-01-21,26.4,26.51,26.4,26.48,20746,0
2015-01-22,26.47,26.54,26.4,26.54,26160,0
2015-01-23,26.57,26.68,26.55,26.6,28866,0
2015-01-26,26.63,26.73,26.6,26.73,17673,0
2015-01-27,26.75,26.95,26.68,26.78,21336,0
2015-01-28,26.92,26.95,26.76,26.94,10831,0
2015-01-29,26.94,27.01,26.87,26.89,16709,0
2015-01-30,26.94,26.97,26.8,26.83,12695,0
2015-02-02,26.88,26.88,26.76,26.79,10385,0
2015-02-03,26.75,26.9,26.75,26.82,34286,0
2015-02-04,26.81,26.82,26.74,26.78,11935,0
2015-02-05,26.8,26.8,26.55,26.67,223632,0
2015-02-06,26.68,26.68,26.45,26.45,218718,0
2015-02-09,26.49,26.57,26.4,26.53,10715,0
2015-02-10,26.56,26.6,26.54,26.59,4971,0
2015-02-11,26.59,26.89,26.55,26.81,48572,0
2015-02-12,26.81,26.92,26.8,26.9,71860,0
2015-02-13,26.94,26.94,26.82,26.92,134639,0
2015-02-17,26.78,26.89,26.68,26.71,15874,0
2015-02-18,26.62,26.62,26.37,26.53,47479,0
2015-02-19,26.5,26.81,26.5,26.67,52822,0
2015-02-20,26.7,26.8,26.7,26.79,18262,0
2015-02-23,26.79,26.94,26.78,26.93,45679,0
2015-02-24,26.86,26.92,26.86,26.92,32345,0
2015-02-25,26.94,26.95,26.84,26.84,21035,0
2015-02-26,26.84,27.04,26.84,27.02,25168,0
2015-02-27,26.97,27.07,26.9,26.9,48028,0
2015-03-02,26.92,26.97,26.92,26.97,12790,0
2015-03-03,26.96,27.07,26.96,26.99,27059,0
2015-03-04,27.04,27.09,27.04,27.09,7939,0
2015-03-05,27.07,27.26,27,27.26,69538,0
2015-03-06,27.04,27.04,26.86,26.88,9630,0
2015-03-09,27.04,27.04,26.68,26.72,43337,0
2015-03-10,26.724,26.82,26.724,26.8,34200,0
2015-03-11,26.792,26.83,26.78,26.78,36274,0
2015-03-12,26.434,26.461,26.25,26.3,24783,0
2015-03-13,26.3,26.3,26.23,26.23,13132,0
2015-03-16,26.35,26.35,26.21,26.21,13977,0
2015-03-17,26.21,26.28,26.17,26.173,9047,0
2015-03-18,26.22,26.28,26.16,26.28,86763,0
2015-03-19,26.28,26.33,26.23,26.26,39951,0
2015-03-20,26.25,26.45,26.25,26.45,124942,0
2015-03-23,26.45,26.65,26.43,26.65,67496,0
2015-03-24,26.68,26.72,26.6,26.68,37051,0
2015-03-25,26.68,26.77,26.673,26.72,39086,0
2015-03-26,26.68,26.74,26.51,26.58,32115,0
2015-03-27,26.6,26.74,26.59,26.74,12645,0
2015-03-30,26.84,26.92,26.73,26.92,24610,0
2015-03-31,26.94,27,26.88,26.88,45859,0
2015-04-01,26.86,27,26.85,26.93,11874,0
2015-04-02,26.956,27.03,26.94,27.03,20135,0
2015-04-06,26.99,27.03,26.86,26.89,12462,0
2015-04-07,26.9,26.96,26.88,26.92,11136,0
2015-04-08,26.96,27.07,26.96,27.04,11690,0
2015-04-09,27.131,27.16,27.02,27.1,5044,0
2015-04-10,27.1,27.15,27.04,27.13,6674,0
2015-04-13,26.72,26.99,26.72,26.9,54500,0
2015-04-14,26.87,26.87,26.82,26.87,12680,0
2015-04-15,26.86,26.94,26.831,26.87,37789,0
2015-04-16,26.87,26.88,26.8,26.85,21352,0
2015-04-17,26.8,26.8,26.61,26.61,65714,0
2015-04-20,26.73,26.73,26.63,26.71,8248,0
2015-04-21,26.709,26.8,26.69,26.78,16683,0
2015-04-22,26.78,26.82,26.735,26.82,9424,0
2015-04-23,26.82,26.88,26.79,26.84,8639,0
2015-04-24,26.8,26.88,26.79,26.863,8497,0
2015-04-27,26.88,26.88,26.82,26.83,11524,0
2015-04-28,26.86,26.91,26.84,26.84,20495,0
2015-04-29,26.8,26.86,26.78,26.83,8503,0
2015-04-30,26.75,26.79,26.65,26.7,35040,0
2015-05-01,26.73,26.73,26.56,26.666,16741,0
2015-05-04,26.54,26.76,26.54,26.61,12759,0
2015-05-05,26.693,26.693,26.51,26.62,5615,0
2015-05-06,26.53,26.62,26.05,26.05,28567,0
2015-05-07,26.13,26.29,26.13,26.19,26341,0
2015-05-08,26.33,26.69,26.33,26.54,15225,0
2015-05-11,26.4,26.54,26.4,26.54,26606,0
2015-05-12,26.42,26.6,26.3,26.6,28586,0
2015-05-13,26.53,26.81,26.52,26.68,15603,0
2015-05-14,26.81,26.9,26.6,26.89,17171,0
2015-05-15,26.78,26.984,26.73,26.74,9673,0
2015-05-18,26.83,26.88,26.7,26.84,42853,0
2015-05-19,26.82,26.83,26.73,26.73,6283,0
2015-05-20,26.82,26.82,26.73,26.774,4039,0
2015-05-21,26.86,26.86,26.82,26.82,8652,0
2015-05-22,26.88,26.89,26.781,26.85,7143,0
2015-05-26,26.89,27.04,26.89,27,26969,0
2015-05-27,27.04,27.04,26.95,26.96,5012,0
2015-05-28,26.83,27,26.81,26.89,13302,0
2015-05-29,26.92,27.03,26.86,26.86,17664,0
2015-06-01,26.93,26.98,26.87,26.88,1382,0
2015-06-02,26.84,26.88,26.72,26.8,23113,0
2015-06-03,26.72,26.8,26.68,26.743,3214,0
2015-06-04,26.83,26.89,26.71,26.752,18342,0
2015-06-05,26.88,26.89,26.76,26.78,7083,0
2015-06-08,26.75,26.8,26.7,26.7,6478,0
2015-06-09,26.7,26.74,26.54,26.67,18867,0
2015-06-10,26.53,26.68,26.53,26.67,17677,0
2015-06-11,26.3,26.4,26.27,26.4,8190,0
2015-06-12,26.31,26.53,26.3,26.32,20103,0
2015-06-15,26.39,26.48,26.2,26.2,33043,0
2015-06-16,26.25,26.439,26.25,26.42,7782,0
2015-06-17,26.32,26.43,26.32,26.33,11456,0
2015-06-18,26.5,26.51,26.25,26.26,9148,0
2015-06-19,26.43,26.43,26.201,26.324,9040,0
2015-06-22,26.26,26.45,26.2,26.23,8839,0
2015-06-23,26.34,26.34,26.06,26.13,11858,0
2015-06-24,26.254,26.256,26.131,26.18,5755,0
2015-06-25,26.19,26.35,26.19,26.29,6839,0
2015-06-26,26.16,26.39,26.14,26.16,5729,0
2015-06-29,26.26,26.26,26.05,26.173,13818,0
2015-06-30,26.27,26.33,26.1,26.13,17518,0
2015-07-01,26.21,26.24,26.17,26.22,10004,0
2015-07-02,26.35,26.38,26.26,26.26,6461,0
2015-07-06,26.35,26.35,26.14,26.14,8920,0
2015-07-07,26.29,26.29,26.14,26.22,16959,0
2015-07-08,26.17,26.32,26.17,26.17,7195,0
2015-07-09,26.2,26.26,26.14,26.15,9792,0
2015-07-10,26.15,26.26,26.15,26.26,4521,0
2015-07-13,26.27,26.32,26.23,26.32,13173,0
2015-07-14,26.32,26.54,26.3,26.3,12390,0
2015-07-15,26.44,26.44,26.23,26.366,9353,0
2015-07-16,26.38,26.44,26.345,26.395,36339,0
2015-07-17,26.414,26.42,26.34,26.4,14463,0
2015-07-20,26.42,26.44,26.29,26.29,9923,0
2015-07-21,26.39,26.39,26.31,26.36,7769,0
2015-07-22,26.38,26.38,26.23,26.3,18553,0
2015-07-23,26.26,26.31,26.26,26.29,6966,0
2015-07-24,26.31,26.34,26.26,26.34,4275,0
2015-07-27,26.34,26.35,26.31,26.33,8521,0
2015-07-28,26.33,26.33,26.22,26.28,27087,0
2015-07-29,26.26,26.32,26.26,26.27,9233,0
2015-07-30,26.31,26.35,26.28,26.285,11182,0
2015-07-31,26.35,26.38,26.35,26.351,6275,0
2015-08-03,26.38,26.53,26.37,26.53,9672,0
2015-08-04,26.53,26.63,26.53,26.61,11857,0
2015-08-05,26.6,26.72,26.6,26.65,3817,0
2015-08-06,26.54,26.72,26.54,26.72,3407,0
2015-08-07,26.78,26.81,26.713,26.81,11204,0
2015-08-10,26.69,26.95,26.69,26.94,10060,0
2015-08-11,26.85,26.94,26.84,26.88,6196,0
2015-08-12,26.8,26.91,26.77,26.91,5023,0
2015-08-13,26.91,26.91,26.74,26.84,14634,0
2015-08-14,26.69,26.8,26.69,26.71,5198,0
2015-08-17,26.77,26.89,26.7,26.83,18538,0
2015-08-18,26.865,26.88,26.74,26.88,4050,0
2015-08-19,26.79,26.879,26.77,26.86,6640,0
2015-08-20,26.74,26.87,26.72,26.755,33386,0
2015-08-21,26.58,26.81,26.53,26.668,68844,0
2015-08-24,26.113,26.5,25.803,26.47,18201,0
2015-08-25,26.32,26.4,25.96,26.39,21971,0
2015-08-26,26.361,26.38,26.27,26.3,6178,0
2015-08-27,26.31,26.45,26.31,26.45,5370,0
2015-08-28,26.47,26.6,26.345,26.6,7887,0
2015-08-31,26.56,26.82,26.52,26.79,12088,0
2015-09-01,26.52,26.75,26.45,26.64,10780,0
2015-09-02,26.73,26.73,26.59,26.6,15328,0
2015-09-03,26.57,26.649,26.57,26.649,19940,0
2015-09-04,26.62,26.62,26.55,26.6,62726,0
2015-09-08,26.7,26.7,26.6,26.63,10937,0
2015-09-09,26.6,26.665,26.58,26.65,12620,0
2015-09-10,26.64,26.64,26.57,26.57,8803,0
2015-09-11,26.13,26.24,26.13,26.16,2798,0
2015-09-14,26.15,26.18,26.13,26.14,21014,0
2015-09-15,26.1,26.18,26.08,26.09,7899,0
2015-09-16,26.14,26.14,26.06,26.07,19726,0
2015-09-17,26.07,26.17,26.07,26.09,23705,0
2015-09-18,26.05,26.09,25.97,26.03,38571,0
2015-09-21,26.12,26.18,26.08,26.173,15193,0
2015-09-22,26.157,26.17,26.13,26.164,6778,0
2015-09-23,26.19,26.2,26.16,26.2,8893,0
2015-09-24,26.19,26.22,26.16,26.22,5065,0
2015-09-25,26.2,26.32,26.2,26.28,17099,0
2015-09-28,26.31,26.31,26.13,26.14,11548,0
2015-09-29,26.24,26.3,25.96,25.96,46636,0
2015-09-30,26.09,26.13,26.03,26.06,9850,0
2015-10-01,26.15,26.15,26,26.04,6657,0
2015-10-02,26.1,26.105,25.97,26.04,24359,0
2015-10-05,26.08,26.25,26.01,26.16,13327,0
2015-10-06,26.19,26.23,26.16,26.19,7277,0
2015-10-07,26.23,26.32,26.22,26.29,17389,0
2015-10-08,26.26,26.35,26.26,26.35,20887,0
2015-10-09,26.35,26.35,26.259,26.27,9280,0
2015-10-12,26.32,26.46,26.31,26.45,25349,0
2015-10-13,26.45,26.6,26.45,26.59,23455,0
2015-10-14,26.6,26.65,26.51,26.59,26004,0
2015-10-15,26.59,26.64,26.51,26.54,33965,0
2015-10-16,26.59,26.6,26.5,26.59,17507,0
2015-10-19,26.61,26.615,26.57,26.572,7921,0
2015-10-20,26.61,26.67,26.61,26.64,7642,0
2015-10-21,26.68,26.68,26.62,26.62,10613,0
2015-10-22,26.67,26.73,26.62,26.68,14402,0
2015-10-23,26.64,26.74,26.64,26.641,7361,0
2015-10-26,26.65,26.69,26.642,26.69,8824,0
2015-10-27,26.68,26.71,26.66,26.67,20641,0
2015-10-28,26.7,26.7,26.63,26.68,10787,0
2015-10-29,26.68,26.7,26.58,26.68,33369,0
2015-10-30,26.7,26.84,26.62,26.75,32384,0
2015-11-02,26.74,26.83,26.74,26.76,15772,0
2015-11-03,26.85,27.11,26.84,27.03,22609,0
2015-11-04,27.11,27.25,26.932,27.2,24613,0
2015-11-05,27.18,27.2,27.15,27.2,13101,0
2015-11-06,27.19,27.19,26.84,26.92,19685,0
2015-11-09,26.83,26.91,26.76,26.76,17577,0
2015-11-10,26.78,27.18,26.78,27.18,9198,0
2015-11-11,27.2,27.4,27.11,27.32,13747,0
2015-11-12,27.28,27.46,27.21,27.44,24643,0
2015-11-13,27.4,27.66,27.39,27.41,10710,0
2015-11-16,27.47,27.48,27.4,27.45,4739,0
2015-11-17,27.33,27.402,27.33,27.38,8180,0
2015-11-18,27.38,27.39,27.33,27.39,10278,0
2015-11-19,27.37,27.42,27.296,27.42,11557,0
2015-11-20,27.41,27.87,27.41,27.48,28478,0
2015-11-23,27.6,27.6,27.578,27.6,6133,0
2015-11-24,27.63,27.8,27.6,27.66,23531,0
2015-11-25,27.78,28.19,27.73,27.75,16371,0
2015-11-27,27.7,27.89,27.7,27.89,3239,0
2015-11-30,27.83,27.85,27.56,27.56,24348,0
2015-12-01,27.74,27.74,27.63,27.63,20010,0
2015-12-02,27.78,27.78,27.589,27.688,2753,0
2015-12-03,27.66,27.66,27.45,27.54,4330,0
2015-12-04,27.66,27.72,27.54,27.54,4322,0
2015-12-07,27.62,27.79,27.59,27.79,7707,0
2015-12-08,27.71,27.74,27.68,27.71,4576,0
2015-12-09,27.7,27.7,27.45,27.63,6363,0
2015-12-10,27.6,27.7,27.5,27.57,9181,0
2015-12-11,27.26,27.26,27.1,27.1,3671,0
2015-12-14,27,27,26.2,26.21,15050,0
2015-12-15,26.27,26.43,26.21,26.35,8892,0
2015-12-16,26.59,26.59,26.26,26.45,14681,0
2015-12-17,26.67,26.74,26.59,26.69,7877,0
2015-12-18,26.66,26.733,26.56,26.6,8881,0
2015-12-21,26.82,27.09,26.75,26.98,19081,0
2015-12-22,26.92,27.07,26.92,26.96,11717,0
2015-12-23,27.09,27.28,27.032,27.28,6855,0
2015-12-24,27.28,27.28,27.11,27.28,13550,0
2015-12-28,27.26,27.439,27.26,27.4,5318,0
2015-12-29,27.26,27.36,27.198,27.26,10519,0
2015-12-30,27.4,27.78,27.15,27.26,7657,0
2015-12-31,27.55,27.58,27.2801,27.58,8604,0
2016-01-04,27.51,27.53,27.201,27.47,11852,0
2016-01-05,27.4,27.53,27.38,27.45,14927,0
2016-01-06,27.43,27.46,27.23,27.45,14189,0
2016-01-07,27.37,27.45,27.21,27.21,5534,0
2016-01-08,27.29,27.57,27.26,27.4,11446,0
2016-01-11,27.41,27.504,27.22,27.29,7902,0
2016-01-12,27.16,27.42,27.15,27.31,23521,0
2016-01-13,27.1601,27.37,27.1601,27.26,9117,0
2016-01-14,27.26,27.37,27.01,27.3699,9286,0
2016-01-15,27.31,27.41,27.1,27.41,8593,0
2016-01-19,27.4,27.4,27.4,27.4,0,0
2016-01-20,27.44,27.44,27.1,27.21,10914,0
2016-01-21,27.3,27.4734,27.16,27.16,16495,0
2016-01-22,27.25,27.53,27.15,27.24,25160,0
2016-01-25,27.36,27.44,27.13,27.14,15968,0
2016-01-26,27.15,27.36,27.1,27.11,12297,0
2016-01-27,27.24,27.24,27.02,27.02,12054,0
2016-01-28,27.14,27.18,27.04,27.15,36797,0
2016-01-29,27.07,27.29,27.07,27.11,50514,0
2016-02-01,27.2,27.5,27.1941,27.33,25111,0
2016-02-02,27.21,27.43,27.21,27.31,12455,0
2016-02-03,27.29,27.3,27.2,27.2,8716,0
2016-02-04,27.23,27.55,27.205,27.28,9985,0
2016-02-05,27.44,27.48,27.14,27.14,17667,0
2016-02-08,27.03,27.2,26.75,27.07,21612,0
2016-02-09,26.83,26.83,26.5201,26.7,20601,0
2016-02-10,26.73,26.92,26.67,26.84,10179,0
2016-02-11,26.71,26.71,26.26,26.36,16710,0
2016-02-12,26.79,26.8499,26.5,26.65,20759,0
2016-02-16,26.57,27.0699,26.57,26.8101,14871,0
2016-02-17,27.27,27.28,26.93,26.93,15022,0
2016-02-18,26.95,27.29,26.95,27.2859,325275,0
2016-02-19,27.09,27.56,27.09,27.32,10891,0
2016-02-22,27.34,27.5222,27.3001,27.48,14007,0
2016-02-23,27.48,27.5,27.45,27.46,8348,0
2016-02-24,27.47,27.48,27.1,27.29,14762,0
2016-02-25,27.22,27.3,27.21,27.29,12229,0
2016-02-26,27.25,27.56,27.25,27.56,3309,0
2016-02-29,27.46,27.95,27.46,27.89,28977,0
2016-03-01,27.79,28.31,27.781,28.01,24826,0
2016-03-02,28.01,28.1392,27.83,27.8999,9469,0
2016-03-03,27.83,27.83,27.69,27.75,9772,0
2016-03-04,27.86,27.86,27.6487,27.6487,9524,0
2016-03-07,27.611,27.6999,27.5101,27.55,9204,0
2016-03-08,27.51,27.689,27.41,27.43,8802,0
2016-03-09,27.37,27.38,27.334,27.354,19335,0
2016-03-10,27.37,27.54,27.37,27.454,12550,0
2016-03-11,27.44,27.66,27.44,27.55,15435,0
2016-03-14,27.16,27.44,27.16,27.43,11426,0
2016-03-15,27.5,27.5,27.22,27.22,6938,0
2016-03-16,27.23,27.55,27.23,27.53,8788,0
2016-03-17,27.4321,27.66,27.27,27.55,11040,0
2016-03-18,27.46,27.68,27.36,27.36,11584,0
2016-03-21,27.647,27.68,27.4026,27.58,13246,0
2016-03-22,27.48,27.88,27.48,27.81,10392,0
2016-03-23,27.88,27.8999,27.8001,27.86,5789,0
2016-03-24,27.8476,27.85,27.724,27.78,5311,0
2016-03-28,27.65,28.12,27.65,27.92,17302,0
2016-03-29,27.9418,27.99,27.87,27.87,50058,0
2016-03-30,27.87,27.94,27.87,27.88,16892,0
2016-03-31,28.05,28.05,27.86,27.86,17998,0
2016-04-01,27.98,27.98,27.72,27.84,17996,0
2016-04-04,27.72,27.8,27.49,27.75,20015,0
2016-04-05,27.7,27.78,27.6,27.78,8668,0
2016-04-06,27.66,27.86,27.66,27.77,17976,0
2016-04-07,27.65,27.756,27.63,27.6935,15551,0
2016-04-08,27.64,27.77,27.64,27.66,6870,0
2016-04-11,27.83,27.83,27.68,27.82,37424,0
2016-04-12,27.74,27.82,27.73,27.73,48794,0
2016-04-13,27.83,27.8399,27.74,27.79,29771,0
2016-04-14,27.8,27.83,27.75,27.82,15850,0
2016-04-15,27.82,27.88,27.65,27.65,76490,0
2016-04-18,27.69,27.9,27.6291,27.8,42401,0
2016-04-19,27.8,28.0585,27.79,28,18863,0
2016-04-20,28,28.154,27.91,27.98,60971,0
2016-04-21,28.13,28.13,27.84,27.84,19794,0
2016-04-22,27.841,27.9599,27.63,27.7,18973,0
2016-04-25,27.65,27.83,27.65,27.76,18335,0
2016-04-26,27.83,28,27.76,28,27014,0
2016-04-27,27.95,28.08,27.88,27.95,22661,0
2016-04-28,27.98,28.04,27.92,27.92,26502,0
2016-04-29,28.01,28.04,27.92,28.04,21081,0
2016-05-02,28.04,28.04,27.94,27.94,17716,0
2016-05-03,27.92,28.1399,27.92,27.99,57072,0
2016-05-04,28.02,28.05,28.0136,28.02,20281,0
2016-05-05,28,28.1,28,28.02,24030,0
2016-05-06,28,28.19,28,28.11,33805,0
2016-05-09,28.19,28.19,28,28.02,19002,0
2016-05-10,28.02,28.09,27.915,28.03,23782,0
2016-05-11,28.05,28.13,27.928,28.07,22677,0
2016-05-12,28.12,28.12,28.09,28.09,25790,0
2016-05-13,28.11,28.37,28.11,28.24,29628,0
2016-05-16,28.2,28.38,28.19,28.24,19342,0
2016-05-17,28.24,28.36,28.24,28.33,11778,0
2016-05-18,28.32,28.44,28.26,28.35,25362,0
2016-05-19,28.3,28.31,28.13,28.17,19301,0
2016-05-20,28.13,28.3199,28.13,28.2305,4774,0
2016-05-23,28.26,28.4,28.2,28.3,18331,0
2016-05-24,28.4,28.53,28.29,28.35,8911,0
2016-05-25,28.35,28.49,28.35,28.4,10465,0
2016-05-26,28.36,28.6,28.36,28.51,19768,0
2016-05-27,28.55,28.59,28.55,28.58,3996,0
2016-05-31,28.55,28.89,28.5001,28.89,33781,0
2016-06-01,28.71,28.78,28.61,28.64,13286,0
2016-06-02,28.63,28.71,28.63,28.7,5255,0
2016-06-03,28.72,28.89,28.72,28.89,17965,0
2016-06-06,28.85,28.85,28.72,28.78,6988,0
2016-06-07,28.74,28.81,28.67,28.67,13574,0
2016-06-08,28.67,28.89,28.67,28.69,17411,0
2016-06-09,28.69,28.77,28.69,28.75,22059,0
2016-06-10,28.69,28.77,28.63,28.63,14646,0
2016-06-13,28.35,28.35,28.26,28.33,21484,0
2016-06-14,28.27,28.39,28.17,28.17,39274,0
2016-06-15,28.08,28.18,28.08,28.15,51569,0
2016-06-16,28.14,28.18,28.11,28.13,25012,0
2016-06-17,28.05,28.18,28,28.13,19917,0
2016-06-20,28.2,28.22,28.13,28.15,25481,0
2016-06-21,28.18,28.19,28.15,28.15,14564,0
2016-06-22,28.18,28.18,28,28.14,33351,0
2016-06-23,28.17,28.18,28.08,28.08,16856,0
2016-06-24,27.4,28.18,27.4,28.12,7837,0
2016-06-27,27.76,28.0899,27.76,27.8,32385,0
2016-06-28,27.91,28.17,27.83,27.95,72774,0
2016-06-29,27.92,28.13,27.92,28.05,10142,0
2016-06-30,28.17,28.25,28.1369,28.23,21856,0
2016-07-01,28.18,28.25,28.122,28.22,19286,0
2016-07-05,28.16,28.22,28.085,28.09,5009,0
2016-07-06,28.07,28.19,28.07,28.15,9128,0
2016-07-07,28.05,28.34,28.05,28.17,27328,0
2016-07-08,28.17,28.42,28.17,28.21,7236,0
2016-07-11,28.28,28.51,28.25,28.36,13958,0
2016-07-12,28.33,28.52,28.33,28.42,8525,0
2016-07-13,28.52,28.52,28.14,28.18,32989,0
2016-07-14,28.17,28.38,28.13,28.16,12213,0
2016-07-15,28.11,28.43,28.11,28.27,28272,0
2016-07-18,28.26,28.4,28.26,28.26,16419,0
2016-07-19,28.41,28.41,28.26,28.26,13755,0
2016-07-20,28.36,28.4,28.3,28.351,34190,0
2016-07-21,28.39,28.4,28.35,28.4,12063,0
2016-07-22,28.42,28.44,28.39,28.4,18436,0
2016-07-25,28.44,28.44,28.34,28.34,11075,0
2016-07-26,28.39,28.39,28.3,28.3,29862,0
2016-07-27,28.39,28.39,28.31,28.31,10043,0
2016-07-28,28.34,28.39,28.295,28.3,7616,0
2016-07-29,28.43,28.43,28.26,28.26,36030,0
2016-08-01,28.29,28.4,28.279,28.31,18340,0
2016-08-02,28.38,28.4,28.32,28.4,12538,0
2016-08-03,28.44,28.53,28.43,28.48,26235,0
2016-08-04,28.53,28.83,28.36,28.77,22823,0
2016-08-05,28.82,29.06,28.7449,29.05,21171,0
2016-08-08,29.06,29.2299,29.02,29.09,32514,0
2016-08-09,29.23,29.23,28.86,28.98,18002,0
2016-08-10,29.13,29.16,28.79,28.81,17643,0
2016-08-11,28.84,28.84,28.65,28.73,13305,0
2016-08-12,28.7,28.89,28.62,28.8,15212,0
2016-08-15,28.84,28.89,28.67,28.69,8553,0
2016-08-16,28.69,28.76,28.66,28.76,5086,0
2016-08-17,28.69,28.79,28.56,28.79,15971,0
2016-08-18,28.75,28.92,28.6401,28.84,18600,0
2016-08-19,28.84,28.92,28.75,28.804,9901,0
2016-08-22,28.89,28.89,28.7,28.7,7618,0
2016-08-23,28.78,28.79,28.73,28.75,11596,0
2016-08-24,28.71,28.79,28.71,28.76,11155,0
2016-08-25,28.72,28.83,28.702,28.79,9499,0
2016-08-26,28.79,28.89,28.7767,28.89,7971,0
2016-08-29,28.88,28.98,28.801,28.94,11909,0
2016-08-30,28.98,28.98,28.85,28.85,12897,0
2016-08-31,28.86,29.13,28.86,28.89,14698,0
2016-09-01,29.09,29.09,28.9,28.93,10810,0
2016-09-02,29.01,29.05,28.88,29.05,7855,0
2016-09-06,29.1063,29.1399,28.82,28.82,9160,0
2016-09-07,28.93,28.9799,28.81,28.83,21906,0
2016-09-08,28.92,28.95,28.83,28.83,14696,0
2016-09-09,28.95,28.95,28.51,28.59,16700,0
2016-09-12,28.28,28.28,28.02,28.1,16615,0
2016-09-13,28.17,28.17,27.88,27.88,9904,0
2016-09-14,27.93,27.96,27.8,27.92,11124,0
2016-09-15,27.91,27.92,27.7,27.7,17320,0
2016-09-16,27.79,27.85,27.62,27.62,24248,0
2016-09-19,27.79,27.7999,27.611,27.6325,6378,0
2016-09-20,27.7,27.7,27.5101,27.61,9075,0
2016-09-21,27.7,27.85,27.5862,27.85,10072,0
2016-09-22,27.98,28.09,27.93,28.08,8409,0
2016-09-23,28.09,28.19,27.95,28.01,11940,0
2016-09-26,28.13,28.22,27.995,28.22,13908,0
2016-09-27,28.26,28.4,28.13,28.3,17481,0
2016-09-28,28.4,28.4,28.3201,28.35,11732,0
2016-09-29,28.43,28.43,28.01,28.05,11410,0
2016-09-30,28.02,28.29,27.96,27.96,15309,0
2016-10-03,28.09,28.285,28.09,28.26,7938,0
2016-10-04,28.18,28.23,27.99,28,10199,0
2016-10-05,28,28.16,28,28.1499,3373,0
2016-10-06,28.07,28.07,27.81,27.86,13011,0
2016-10-07,27.95,27.95,27.751,27.89,5265,0
2016-10-10,27.92,27.92,27.65,27.65,11254,0
2016-10-11,27.69,27.7,27.52,27.7,13972,0
2016-10-12,27.63,27.63,27.2201,27.55,19096,0
2016-10-13,27.38,27.5283,27.311,27.4513,7193,0
2016-10-14,27.53,27.6,27.38,27.38,7666,0
2016-10-17,27.47,27.6,27.445,27.48,11596,0
2016-10-18,27.54,27.8499,27.43,27.81,31874,0
2016-10-19,27.7,27.93,27.7,27.88,12440,0
2016-10-20,27.89,27.9799,27.76,27.94,10422,0
2016-10-21,27.94,28.13,27.87,28.13,23417,0
2016-10-24,28.06,28.06,28.04,28.04,30384,0
2016-10-25,28.14,28.15,28.03,28.1,16681,0
2016-10-26,28.14,28.14,28.0545,28.12,8958,0
2016-10-27,28.05,28.118,27.85,27.99,23815,0
2016-10-28,27.87,27.87,27.65,27.65,11071,0
2016-10-31,27.65,27.69,27.31,27.31,15470,0
2016-11-01,27.32,27.526,27.16,27.16,10220,0
2016-11-02,27.16,27.248,27.05,27.07,10977,0
2016-11-03,27.06,27.1306,27,27.03,13041,0
2016-11-04,26.96,27.2032,26.82,26.95,21962,0
2016-11-07,26.97,27.38,26.96,27,17133,0
2016-11-08,26.96,27.17,26.64,26.986,33002,0
2016-11-09,26.55,26.99,26.52,26.87,44326,0
2016-11-10,26.89,26.89,26.361,26.5,28926,0
2016-11-11,26.4,26.5,26.21,26.21,27274,0
2016-11-14,26.18,26.4199,25.51,26.35,44601,0
2016-11-15,26.39,26.89,26.1702,26.86,27930,0
2016-11-16,26.83,27.04,26.5822,26.85,15684,0
2016-11-17,26.85,27.0291,26.48,26.61,19354,0
2016-11-18,26.61,26.6553,26.3,26.43,19597,0
2016-11-21,26.49,26.7848,26.37,26.51,18387,0
2016-11-22,26.78,26.78,26.558,26.7,10232,0
2016-11-23,26.59,26.8,26.5,26.58,12414,0
2016-11-25,26.59,26.83,26.59,26.79,2628,0
2016-11-28,26.8399,26.8399,26.6175,26.73,6933,0
2016-11-29,26.83,26.83,26.631,26.7,6794,0
2016-11-30,26.77,26.77,26.52,26.54,12180,0
2016-12-01,26.69,26.69,26.38,26.58,26112,0
2016-12-02,26.6,26.74,26.4754,26.65,12860,0
2016-12-05,26.69,26.69,26.544,26.55,12076,0
2016-12-06,26.55,26.69,26.51,26.5625,8313,0
2016-12-07,26.74,26.919,26.5743,26.88,28858,0
2016-12-08,26.88,26.95,26.6392,26.95,9664,0
2016-12-09,26.7711,26.8,26.732,26.8,6554,0
2016-12-12,26.54,26.54,25.8901,25.94,13856,0
2016-12-13,25.9,26.167,25.86,25.86,16968,0
2016-12-14,25.93,25.96,25.81,25.84,23581,0
2016-12-15,25.78,26.14,25.67,26.14,19202,0
2016-12-16,26.04,26.15,25.77,25.92,33451,0
2016-12-19,25.87,26.131,25.84,25.85,10575,0
2016-12-20,25.9,26.06,25.89,26.06,16042,0
2016-12-21,26.36,26.36,25.981,26.26,22414,0
2016-12-22,26.34,26.34,26.1649,26.17,6394,0
2016-12-23,26.23,26.5366,26.221,26.2542,4857,0
2016-12-27,26.22,26.4586,26.22,26.44,10582,0
2016-12-28,26.52,26.52,26.3444,26.51,13269,0
2016-12-29,26.59,26.59,26.2517,26.28,18708,0
2016-12-30,26.24,26.32,26.13,26.15,16480,0
2017-01-03,26.37,26.4653,26.18,26.19,12351,0
2017-01-04,26.25,26.4271,26.25,26.32,13253,0
2017-01-05,26.54,26.64,26.2,26.37,16946,0
2017-01-06,26.27,26.5634,26.27,26.36,6457,0
2017-01-09,26.57,26.6,26.29,26.57,11155,0
2017-01-10,26.44,26.7312,26.42,26.65,10417,0
2017-01-11,26.53,26.85,26.5,26.85,137053,0
2017-01-12,26.86,26.86,26.44,26.53,24802,0
2017-01-13,26.71,26.7199,26.45,26.51,17064,0
2017-01-17,26.54,26.642,26.43,26.45,28467,0
2017-01-18,26.41,26.51,26.41,26.503,26731,0
2017-01-19,26.48,26.5,26.13,26.16,124280,0
2017-01-20,26.26,26.44,26,26,72215,0
2017-01-23,26.14,26.43,26.14,26.31,45165,0
2017-01-24,26.29,26.4499,26.29,26.34,25969,0
2017-01-25,26.27,26.3514,26.27,26.35,17548,0
2017-01-26,26.35,26.42,26.15,26.39,18361,0
2017-01-27,26.36,26.5628,26.32,26.5059,15482,0
2017-01-30,26.33,26.549,26.33,26.37,12982,0
2017-01-31,26.49,26.76,26.45,26.76,28483,0
2017-02-01,26.56,26.96,26.56,26.95,26448,0
2017-02-02,26.9,26.9,26.69,26.85,9281,0
2017-02-03,26.88,27.15,26.8548,27.05,10806,0
2017-02-06,26.88,27.24,26.88,27.21,26921,0
2017-02-07,27.1,27.36,27.0858,27.31,27349,0
2017-02-08,27.19,27.63,27.18,27.59,19432,0
2017-02-09,27.37,27.59,27.37,27.47,7537,0
2017-02-10,27.47,27.59,27.47,27.55,23254,0
2017-02-13,27.42,27.59,27.42,27.46,12910,0
2017-02-14,27.45,27.54,27.27,27.35,16758,0
2017-02-15,27.34,27.49,27.34,27.49,11650,0
2017-02-16,27.49,27.49,27.19,27.26,21622,0
2017-02-17,27.28,27.29,27.13,27.209,14275,0
2017-02-21,27.24,27.29,26.93,27.0592,21784,0
2017-02-22,27.12,27.12,27,27,7373,0
2017-02-23,27.09,27.09,26.95,27.07,8971,0
2017-02-24,27,27.17,27,27.15,18235,0
2017-02-27,27.14,27.38,27.14,27.349,37928,0
2017-02-28,27.15,27.38,27.15,27.38,21018,0
2017-03-01,27.35,27.35,27.05,27.32,5186,0
2017-03-02,27.24,27.3,27.14,27.18,14149,0
2017-03-03,27.15,27.2473,27.05,27.1658,16181,0
2017-03-06,27.15,27.1643,26.9624,27.02,16102,0
2017-03-07,27.02,27.064,26.81,26.84,15894,0
2017-03-08,26.75,26.7901,26.54,26.74,14380,0
2017-03-09,26.61,26.7,26.43,26.48,33044,0
2017-03-10,26.5,26.5198,26.25,26.47,22158,0
2017-03-13,26.23,26.23,26.07,26.22,8040,0
2017-03-14,26.16,26.2716,26.0965,26.2494,12106,0
2017-03-15,26.26,26.59,26.26,26.55,16172,0
2017-03-16,26.6,26.7,26.5607,26.65,34685,0
2017-03-17,26.6,26.77,26.4289,26.6,40442,0
2017-03-20,26.6,26.644,26.4618,26.55,39640,0
2017-03-21,26.59,26.66,26.52,26.591,21191,0
2017-03-22,26.53,26.595,26.515,26.59,5006,0
2017-03-23,26.6,26.7,26.58,26.65,19287,0
2017-03-24,26.61,26.77,26.61,26.66,12262,0
2017-03-27,26.52,26.6318,26.52,26.59,10917,0
2017-03-28,26.59,26.6437,26.54,26.5855,21536,0
2017-03-29,26.61,26.69,26.59,26.68,16235,0
2017-03-30,26.74,26.74,26.57,26.67,16008,0
2017-03-31,26.61,26.63,26.53,26.62,29506,0
2017-04-03,26.69,26.78,26.52,26.71,33304,0
2017-04-04,26.72,26.79,26.61,26.63,44502,0
2017-04-05,26.67,26.75,26.67,26.68,15264,0
2017-04-06,26.67,26.7065,26.63,26.7,9217,0
2017-04-07,26.76,26.83,26.7201,26.82,13243,0
2017-04-10,26.73,26.99,26.73,26.95,5189,0
2017-04-11,26.98,27,26.77,26.9622,9404,0
2017-04-12,26.98,27,26.81,26.99,4866,0
2017-04-13,26.92,27,26.92,26.94,4183,0
2017-04-17,27.12,27.12,26.88,27.11,11288,0
2017-04-18,27.13,27.15,26.86,26.96,139441,0
2017-04-19,26.95,27.0043,26.895,26.969,22003,0
2017-04-20,26.93,27.0106,26.8897,26.94,23789,0
2017-04-21,27.11,27.23,27,27.23,79064,0
2017-04-24,27.16,27.24,27.08,27.15,19717,0
2017-04-25,27.06,27.23,27.01,27.1,19678,0
2017-04-26,27.01,27.15,26.94,27.15,9152,0
2017-04-27,26.99,27.125,26.99,27.11,4694,0
2017-04-28,27,27.15,26.99,27.02,7409,0
2017-05-01,27.01,27.12,26.89,27.05,19605,0
2017-05-02,26.96,27.109,26.9418,27.09,6788,0
2017-05-03,27.03,27.09,26.9309,27.04,20068,0
2017-05-04,26.98,27.38,26.96,27.26,19936,0
2017-05-05,27.09,27.37,27.09,27.21,27768,0
2017-05-08,27.04,27.1379,27,27.05,15138,0
2017-05-09,26.99,27.19,26.99,27.0399,14825,0
2017-05-10,27.05,27.15,27.02,27.06,3648,0
2017-05-11,27.03,27.1799,27.03,27.07,3095,0
2017-05-12,27.15,27.1529,27.1,27.15,3314,0
2017-05-15,27.09,27.29,27.09,27.13,16777,0
2017-05-16,27.13,27.38,27.13,27.288,9689,0
2017-05-17,27.33,27.39,27.26,27.31,5995,0
2017-05-18,27.35,27.41,27.29,27.3286,11341,0
2017-05-19,27.31,27.34,27.29,27.29,9402,0
2017-05-22,27.27,27.39,27.27,27.39,6234,0
2017-05-23,27.39,27.455,27.2499,27.32,7204,0
2017-05-24,27.5,27.5,27.15,27.33,17031,0
2017-05-25,27.24,27.4099,27.24,27.4099,4758,0
2017-05-26,27.28,27.45,27.28,27.45,2176,0
2017-05-30,27.407,27.51,27.34,27.4399,6442,0
2017-05-31,27.4,27.4799,27.29,27.29,12143,0
2017-06-01,27.33,27.45,27.33,27.43,5787,0
2017-06-02,27.35,27.51,27.35,27.46,4754,0
2017-06-05,27.43,27.51,27.43,27.5094,3665,0
2017-06-06,27.45,27.53,27.42,27.42,4105,0
2017-06-07,27.4155,27.4335,27.3951,27.4335,5800,0
2017-06-08,27.36,27.46,27.36,27.46,3486,0
2017-06-09,27.36,27.4931,27.36,27.4848,4819,0
2017-06-12,27.04,27.1,27.04,27.08,4634,0
2017-06-13,27.05,27.24,27.05,27.08,12824,0
2017-06-14,27.09,27.25,27.09,27.15,6042,0
2017-06-15,27.15,27.26,27.15,27.19,7793,0
2017-06-16,27.2,27.33,27.19,27.23,9647,0
2017-06-19,27.2,27.324,27.2,27.324,3304,0
2017-06-20,27.29,27.31,27.1716,27.28,9798,0
2017-06-21,27.25,27.42,27.2304,27.392,9890,0
2017-06-22,27.44,27.44,27.3332,27.3332,8412,0
2017-06-23,27.3,27.44,27.3,27.4124,7369,0
2017-06-26,27.53,27.58,27.31,27.31,14510,0
2017-06-27,27.33,27.44,27.23,27.26,27823,0
2017-06-28,27.26,27.39,27.24,27.37,10184,0
2017-06-29,27.33,27.3476,27.13,27.15,10827,0
2017-06-30,27.264,27.39,27.16,27.39,18956,0
2017-07-03,27.44,27.49,27.3925,27.47,5558,0
2017-07-05,27.325,27.49,27.26,27.45,6261,0
2017-07-06,27.51,27.54,27.45,27.45,5165,0
2017-07-07,27.36,27.51,27.36,27.51,4898,0
2017-07-10,27.45,27.51,27.36,27.38,10429,0
2017-07-11,27.38,27.45,27.38,27.39,3381,0
2017-07-12,27.38,27.4936,27.38,27.46,12141,0
2017-07-13,27.51,27.51,27.38,27.38,8033,0
2017-07-14,27.38,27.49,27.38,27.44,2189,0
2017-07-17,27.4,27.49,27.4,27.47,6111,0
2017-07-18,27.44,27.55,27.3,27.55,10521,0
2017-07-19,27.5,27.6,27.5,27.53,11386,0
2017-07-20,27.59,27.59,27.42,27.45,11781,0
2017-07-21,27.5,27.83,27.45,27.83,50689,0
2017-07-24,27.71,27.747,27.64,27.64,11211,0
2017-07-25,27.62,27.69,27.54,27.61,8517,0
2017-07-26,27.55,27.7,27.51,27.5804,13215,0
2017-07-27,27.61,27.67,27.51,27.67,24662,0
2017-07-28,27.64,27.64,27.46,27.47,4897,0
2017-07-31,27.5798,27.6328,27.48,27.62,21873,0
2017-08-01,27.5,27.56,27.49,27.55,17157,0
2017-08-02,27.58,27.6821,27.55,27.574,5925,0
2017-08-03,27.58,27.58,27.3237,27.41,29450,0
2017-08-04,27.39,27.44,27.14,27.15,24303,0
2017-08-07,27.2928,27.2928,27.13,27.15,7155,0
2017-08-08,27.13,27.2899,27.11,27.11,11788,0
2017-08-09,27.04,27.1923,27.04,27.1555,4719,0
2017-08-10,27.03,27.03,26.73,26.9,14746,0
2017-08-11,26.98,26.98,26.76,26.78,39385,0
2017-08-14,26.87,27.2104,26.87,27.09,8318,0
2017-08-15,27.05,27.249,27.0442,27.1,10211,0
2017-08-16,26.95,27.2219,26.95,27.07,14082,0
2017-08-17,27.03,27.24,27.0001,27.16,9267,0
2017-08-18,27.22,27.22,27.1,27.1904,6550,0
2017-08-21,27.15,27.1984,27.07,27.07,2115,0
2017-08-22,27.0849,27.1449,27.02,27.12,2489,0
2017-08-23,27.02,27.1084,26.992,26.992,10704,0
2017-08-24,26.94,27.0795,26.94,27.0795,1848,0
2017-08-25,26.97,27.1232,26.954,27.1232,3995,0
2017-08-28,26.97,27.15,26.97,27.15,15112,0
2017-08-29,27.0358,27.14,26.98,26.98,16579,0
2017-08-30,26.99,27.11,26.9401,26.9756,7187,0
2017-08-31,27.02,27.15,27.0153,27.1,15770,0
2017-09-01,27.07,27.21,27.07,27.21,7378,0
2017-09-05,27.22,27.31,27.13,27.1306,7913,0
2017-09-06,27.13,27.19,27.1075,27.13,3635,0
2017-09-07,27.22,27.22,27.04,27.08,8670,0
2017-09-08,27.04,27.14,27.04,27.06,4809,0
2017-09-11,27.04,27.15,27.04,27.15,3658,0
2017-09-12,26.8,26.85,26.75,26.75,11839,0
2017-09-13,26.8249,26.91,26.7693,26.89,20779,0
2017-09-14,26.9,26.92,26.85,26.92,3883,0
2017-09-15,26.89,26.8956,26.77,26.88,11270,0
2017-09-18,26.89,27.06,26.85,27.018,10003,0
2017-09-19,27.06,27.06,26.84,26.96,5485,0
2017-09-20,27,27.06,26.79,26.79,61240,0
2017-09-21,26.84,26.99,26.84,26.98,18948,0
2017-09-22,26.8692,27,26.8692,26.99,4047,0
2017-09-25,26.96,27.04,26.8891,27,8570,0
2017-09-26,26.97,27.0642,26.97,27.02,11407,0
2017-09-27,27.06,27.06,26.9,27,16127,0
2017-09-28,26.99,27,26.84,26.84,47314,0
2017-09-29,26.94,26.95,26.74,26.95,18611,0
2017-10-02,26.95,27.06,26.83,26.83,7009,0
2017-10-03,26.85,26.92,26.76,26.76,7625,0
2017-10-04,26.75,26.8332,26.68,26.68,5217,0
2017-10-05,26.75,26.8,26.68,26.71,6340,0
2017-10-06,26.75,26.75,26.471,26.5,14385,0
2017-10-09,26.46,26.57,26.46,26.46,10038,0
2017-10-10,26.52,26.72,26.46,26.56,13849,0
2017-10-11,26.52,26.78,26.52,26.68,11478,0
2017-10-12,26.55,26.78,26.55,26.78,11958,0
2017-10-13,26.7,26.81,26.7,26.81,3078,0
2017-10-16,26.77,26.83,26.72,26.83,4539,0
2017-10-17,26.75,26.839,26.645,26.72,9283,0
2017-10-18,26.68,26.9,26.68,26.88,29778,0
2017-10-19,26.86,27.08,26.8,26.8,38319,0
2017-10-20,26.84,26.9,26.7968,26.9,16470,0
2017-10-23,27.07,27.07,26.8146,26.9292,6473,0
2017-10-24,27.05,27.06,26.82,26.85,20368,0
2017-10-25,26.78,26.9573,26.78,26.92,7744,0
2017-10-26,27,27,26.78,26.78,5927,0
2017-10-27,26.74,26.8499,26.67,26.67,28899,0
2017-10-30,26.8496,26.8496,26.6868,26.7,3586,0
2017-10-31,26.756,26.78,26.48,26.5,330772,0
2017-11-01,26.54,26.5754,26.49,26.5,58711,0
2017-11-02,26.52,26.54,26.36,26.45,36244,0
2017-11-03,26.44,26.48,26.41,26.47,14492,0
2017-11-06,26.49,26.5011,26.3828,26.407,11131,0
2017-11-07,26.5,26.528,26.38,26.38,12307,0
2017-11-08,26.43,26.476,26.36,26.4644,8546,0
2017-11-09,26.36,26.46,26.33,26.43,11004,0
2017-11-10,26.37,26.437,26.32,26.3842,17326,0
