Date,Open,High,Low,Close,Volume,OpenInt
2014-06-09,23.977,23.987,23.842,23.862,333629,0
2014-06-10,23.862,23.862,23.774,23.832,245536,0
2014-06-11,23.832,23.862,23.774,23.774,141825,0
2014-06-12,23.745,23.804,23.601,23.687,284193,0
2014-06-13,23.687,23.745,23.629,23.745,179000,0
2014-06-16,23.726,23.832,23.639,23.765,308537,0
2014-06-17,23.755,23.794,23.687,23.765,120355,0
2014-06-18,23.765,23.765,23.677,23.707,143648,0
2014-06-19,23.755,23.784,23.687,23.736,119146,0
2014-06-20,23.736,23.765,23.649,23.755,104197,0
2014-06-23,23.765,23.784,23.726,23.745,244324,0
2014-06-24,23.755,23.794,23.736,23.794,70756,0
2014-06-25,23.794,23.842,23.765,23.765,217439,0
2014-06-26,23.794,23.822,23.765,23.813,194727,0
2014-06-27,23.832,23.862,23.804,23.804,89126,0
2014-06-30,23.842,23.987,23.842,23.977,278376,0
2014-07-01,23.977,24.025,23.958,23.987,149574,0
2014-07-02,23.997,24.083,23.997,24.045,378655,0
2014-07-03,24.016,24.035,23.929,23.977,89559,0
2014-07-07,24.045,24.151,24.045,24.151,390287,0
2014-07-08,24.151,24.151,24.055,24.093,61479,0
2014-07-09,24.083,24.151,24.074,24.151,193604,0
2014-07-10,24.142,24.151,24.093,24.103,59413,0
2014-07-11,24.132,24.18,24.103,24.18,163460,0
2014-07-14,24.2,24.268,24.122,24.142,327968,0
2014-07-15,24.161,24.2,24.161,24.161,80574,0
2014-07-16,24.18,24.219,24.161,24.2,259101,0
2014-07-17,24.18,24.258,24.132,24.142,180173,0
2014-07-18,24.17,24.248,24.074,24.248,810899,0
2014-07-21,24.248,24.248,24.142,24.161,178124,0
2014-07-22,24.161,24.209,24.142,24.17,87799,0
2014-07-23,24.17,24.219,24.161,24.19,140820,0
2014-07-24,24.2,24.248,24.17,24.238,82175,0
2014-07-25,24.248,24.268,24.18,24.18,159266,0
2014-07-28,24.258,24.268,24.209,24.258,95251,0
2014-07-29,24.276,24.276,24.228,24.268,102012,0
2014-07-30,24.286,24.286,24.2,24.268,163229,0
2014-07-31,24.228,24.228,24.151,24.17,119671,0
2014-08-01,24.151,24.17,24.016,24.142,89641,0
2014-08-04,24.151,24.151,24.065,24.093,79657,0
2014-08-05,24.103,24.103,24.016,24.074,106947,0
2014-08-06,24.055,24.113,24.007,24.055,53309,0
2014-08-07,24.113,24.18,24.113,24.17,127018,0
2014-08-08,24.2,24.228,24.132,24.17,29270,0
2014-08-11,24.228,24.258,24.2,24.209,25438,0
2014-08-12,24.268,24.268,24.219,24.248,30455,0
2014-08-13,24.258,24.258,24.228,24.258,29663,0
2014-08-14,24.276,24.344,24.238,24.316,104231,0
2014-08-15,24.335,24.344,24.248,24.344,117456,0
2014-08-18,24.344,24.393,24.296,24.306,27921,0
2014-08-19,24.316,24.335,24.248,24.316,66310,0
2014-08-20,24.268,24.354,24.268,24.344,45091,0
2014-08-21,24.354,24.383,24.325,24.354,43688,0
2014-08-22,24.373,24.383,24.354,24.383,27127,0
2014-08-25,24.403,24.461,24.383,24.393,84680,0
2014-08-26,24.393,24.421,24.344,24.393,40221,0
2014-08-27,24.412,24.412,24.383,24.412,19792,0
2014-08-28,24.421,24.461,24.403,24.403,70847,0
2014-08-29,24.441,24.441,24.373,24.373,22503,0
2014-09-02,24.354,24.354,24.151,24.19,55180,0
2014-09-03,24.17,24.286,24.093,24.276,77889,0
2014-09-04,24.306,24.306,24.142,24.18,56685,0
2014-09-05,24.19,24.286,24.151,24.248,30389,0
2014-09-08,24.296,24.306,24.093,24.151,101291,0
2014-09-09,24.132,24.228,24.103,24.19,70832,0
2014-09-10,24.19,24.219,24.161,24.219,68843,0
2014-09-11,24.325,24.463,24.236,24.423,145728,0
2014-09-12,24.404,24.404,24.187,24.276,98153,0
2014-09-15,24.246,24.404,24.246,24.354,27757,0
2014-09-16,24.354,24.384,24.305,24.344,34489,0
2014-09-17,24.384,24.423,24.354,24.413,105233,0
2014-09-18,24.413,24.512,24.404,24.473,63077,0
2014-09-19,24.522,24.561,24.463,24.482,35879,0
2014-09-22,24.591,24.591,24.384,24.502,70722,0
2014-09-23,24.394,24.502,24.354,24.433,42375,0
2014-09-24,24.443,24.443,24.315,24.404,45778,0
2014-09-25,24.413,24.413,24.285,24.404,110664,0
2014-09-26,24.404,24.473,24.335,24.443,109565,0
2014-09-29,24.335,24.453,24.335,24.413,34319,0
2014-09-30,24.473,24.561,24.394,24.561,68704,0
2014-10-01,24.561,24.561,24.433,24.433,59531,0
2014-10-02,24.453,24.522,24.433,24.512,69650,0
2014-10-03,24.532,24.601,24.532,24.591,57911,0
2014-10-06,24.63,24.67,24.542,24.62,125720,0
2014-10-07,24.61,24.679,24.581,24.65,55986,0
2014-10-08,24.66,24.719,24.64,24.719,41976,0
2014-10-09,24.729,24.768,24.689,24.739,28738,0
2014-10-10,24.739,24.748,24.65,24.699,19384,0
2014-10-13,24.63,24.748,24.63,24.699,25823,0
2014-10-14,24.847,24.847,24.729,24.827,24700,0
2014-10-15,24.778,24.926,24.748,24.827,40584,0
2014-10-16,24.857,24.876,24.758,24.827,13520,0
2014-10-17,24.827,24.876,24.748,24.876,23580,0
2014-10-20,24.876,24.876,24.758,24.778,38813,0
2014-10-21,24.837,24.867,24.788,24.817,28768,0
2014-10-22,24.817,24.876,24.817,24.837,37763,0
2014-10-23,24.876,24.926,24.857,24.896,35849,0
2014-10-24,24.867,24.896,24.857,24.867,10167,0
2014-10-27,24.886,24.896,24.808,24.827,26896,0
2014-10-28,24.876,24.876,24.768,24.827,41571,0
2014-10-29,24.817,24.857,24.817,24.847,10495,0
2014-10-30,24.827,24.896,24.817,24.886,43004,0
2014-10-31,24.876,24.936,24.837,24.837,25410,0
2014-11-03,24.847,25.024,24.837,25.014,17640,0
2014-11-04,24.936,25.014,24.886,24.975,25596,0
2014-11-05,25.014,25.014,24.936,24.985,7554,0
2014-11-06,25.005,25.014,24.965,24.975,8625,0
2014-11-07,25.014,25.142,24.985,25.064,47739,0
2014-11-10,25.123,25.152,25.093,25.093,20506,0
2014-11-11,25.152,25.241,25.133,25.241,23758,0
2014-11-12,25.241,25.261,25.152,25.221,27338,0
2014-11-13,25.31,25.31,25.221,25.271,11473,0
2014-11-14,25.251,25.359,25.231,25.28,32185,0
2014-11-17,25.33,25.33,25.231,25.261,27167,0
2014-11-18,25.31,25.31,25.152,25.152,32234,0
2014-11-19,25.182,25.182,25.093,25.123,17883,0
2014-11-20,25.152,25.192,25.064,25.093,34412,0
2014-11-21,25.172,25.172,25.083,25.142,13603,0
2014-11-24,25.231,25.231,25.123,25.123,17133,0
2014-11-25,25.202,25.3,25.142,25.221,15317,0
2014-11-26,25.261,25.379,25.251,25.3,10880,0
2014-11-28,25.271,25.28,25.221,25.271,17582,0
2014-12-01,25.221,25.271,25.182,25.192,13776,0
2014-12-02,25.142,25.271,25.123,25.202,19772,0
2014-12-03,25.211,25.211,25.064,25.083,49616,0
2014-12-04,25.123,25.123,24.936,24.975,16790,0
2014-12-05,24.975,25.074,24.975,24.995,9213,0
2014-12-08,25.044,25.044,24.965,25.024,22518,0
2014-12-09,24.945,25.044,24.926,24.995,17419,0
2014-12-10,25.054,25.054,24.926,24.975,22848,0
2014-12-11,25.14,25.14,25.07,25.09,36934,0
2014-12-12,25.2,25.2,25.01,25.03,13421,0
2014-12-15,25.16,25.16,24.62,24.75,116871,0
2014-12-16,24.83,24.9,24.76,24.84,45007,0
2014-12-17,24.9,25.01,24.81,24.83,46815,0
2014-12-18,24.89,25.01,24.88,24.9,36653,0
2014-12-19,24.97,25.18,24.97,25.06,23417,0
2014-12-22,25.13,25.22,25.01,25.07,24412,0
2014-12-23,25.18,25.19,25.03,25.03,26462,0
2014-12-24,25.16,25.2,25.11,25.11,15909,0
2014-12-26,25.2,25.2,25.11,25.11,8718,0
2014-12-29,25.19,25.28,25.14,25.25,23306,0
2014-12-30,25.35,25.35,25.11,25.11,29482,0
2014-12-31,25.27,25.27,25.2,25.26,25038,0
2015-01-02,25.3,25.38,25.27,25.36,29780,0
2015-01-05,25.66,25.66,25.21,25.29,21875,0
2015-01-06,25.55,25.55,25.35,25.38,11868,0
2015-01-07,25.44,25.46,25.41,25.45,13345,0
2015-01-08,25.45,25.52,25.42,25.43,17021,0
2015-01-09,25.47,25.48,25.41,25.42,30610,0
2015-01-12,25.47,25.58,25.4,25.51,25233,0
2015-01-13,25.54,25.55,25.34,25.48,26410,0
2015-01-14,25.48,25.53,25.45,25.5,26213,0
2015-01-15,25.53,25.53,25.43,25.5,16320,0
2015-01-16,25.51,25.54,25.47,25.53,55516,0
2015-01-20,25.57,25.57,25.46,25.53,36393,0
2015-01-21,25.57,25.62,25.53,25.58,30969,0
2015-01-22,25.63,25.69,25.53,25.53,19554,0
2015-01-23,25.63,25.78,25.62,25.76,10746,0
2015-01-26,25.83,25.91,25.71,25.81,20732,0
2015-01-27,25.89,25.91,25.81,25.88,18440,0
2015-01-28,25.9,25.99,25.87,25.93,10825,0
2015-01-29,26.01,26.2,25.97,26,20989,0
2015-01-30,26.18,26.2,25.83,25.83,34306,0
2015-02-02,25.96,26,25.85,25.97,14984,0
2015-02-03,26.01,26.03,25.95,25.95,10004,0
2015-02-04,25.99,26.09,25.95,26.07,22818,0
2015-02-05,26.01,26.05,25.79,25.79,25974,0
2015-02-06,25.88,25.88,25.73,25.74,20994,0
2015-02-09,25.83,25.86,25.69,25.69,12259,0
2015-02-10,25.74,25.78,25.7,25.72,13125,0
2015-02-11,25.82,25.86,25.74,25.83,11396,0
2015-02-12,25.85,25.88,25.8,25.83,18274,0
2015-02-13,25.91,25.98,25.9,25.92,28631,0
2015-02-17,25.94,25.95,25.76,25.8,11015,0
2015-02-18,25.79,25.81,25.52,25.6,25468,0
2015-02-19,25.63,25.76,25.6,25.73,15737,0
2015-02-20,25.81,26,25.76,25.94,139240,0
2015-02-23,26,26.01,25.94,25.97,9993,0
2015-02-24,26,26,25.95,25.97,8790,0
2015-02-25,25.97,26.07,25.97,25.98,26413,0
2015-02-26,25.98,26.12,25.98,26.05,10818,0
2015-02-27,26.48,26.48,26.11,26.11,43358,0
2015-03-02,26.16,26.16,26.03,26.07,19852,0
2015-03-03,26.16,26.16,25.98,25.98,10306,0
2015-03-04,25.96,26.187,25.96,25.99,31991,0
2015-03-05,25.99,26.13,25.99,26.13,7423,0
2015-03-06,26.08,26.08,25.68,25.84,21578,0
2015-03-09,25.852,25.852,25.59,25.62,7054,0
2015-03-10,25.62,25.73,25.62,25.71,9208,0
2015-03-11,25.696,25.88,25.696,25.83,20607,0
2015-03-12,25.55,25.69,25.39,25.4,5715,0
2015-03-13,25.36,25.371,25.23,25.3,6267,0
2015-03-16,25.375,25.4,25.31,25.334,8373,0
2015-03-17,25.34,25.376,25.28,25.28,8860,0
2015-03-18,25.34,25.49,25.201,25.49,16352,0
2015-03-19,25.4,25.49,25.35,25.46,17642,0
2015-03-20,25.49,25.6,25.42,25.51,14033,0
2015-03-23,25.58,25.67,25.51,25.67,50740,0
2015-03-24,25.68,25.73,25.6,25.63,19363,0
2015-03-25,25.66,25.82,25.64,25.74,11358,0
2015-03-26,25.72,25.81,25.69,25.76,20037,0
2015-03-27,25.77,25.8,25.751,25.8,8981,0
2015-03-30,25.84,25.89,25.799,25.89,4966,0
2015-03-31,25.95,26.01,25.88,25.88,19656,0
2015-04-01,25.94,25.97,25.94,25.94,8893,0
2015-04-02,25.91,26.03,25.91,26.02,5893,0
2015-04-06,25.97,26.02,25.91,25.96,18139,0
2015-04-07,25.96,25.962,25.92,25.92,11569,0
2015-04-08,25.92,25.99,25.92,25.99,9271,0
2015-04-09,26,26.1,26,26.04,9664,0
2015-04-10,26.04,26.15,26.03,26.09,12386,0
2015-04-13,26.09,26.13,26,26.07,1074506,0
2015-04-14,26.04,26.04,25.94,25.94,14341,0
2015-04-15,25.92,26.2,25.92,26.117,54676,0
2015-04-16,26.1,26.162,26.016,26.03,19953,0
2015-04-17,26.03,26.09,25.97,26.07,13572,0
2015-04-20,25.93,25.94,25.79,25.79,14184,0
2015-04-21,25.76,25.9,25.76,25.9,14269,0
2015-04-22,25.863,25.91,25.85,25.906,11753,0
2015-04-23,25.93,26.19,25.93,26.025,11345,0
2015-04-24,26.03,26.11,26,26.11,10909,0
2015-04-27,26.02,26.11,26,26.02,30220,0
2015-04-28,26.06,26.08,26,26,114585,0
2015-04-29,26.05,26.05,25.84,26.003,9648,0
2015-04-30,25.99,26,25.82,25.86,24936,0
2015-05-01,25.73,25.9,25.72,25.83,24470,0
2015-05-04,25.84,25.97,25.828,25.87,8725,0
2015-05-05,25.83,25.9,25.68,25.68,25855,0
2015-05-06,25.81,25.81,25.04,25.06,36092,0
2015-05-07,25.38,25.48,25.08,25.36,27633,0
2015-05-08,25.46,25.75,25.46,25.63,23808,0
2015-05-11,25.68,25.68,25.4,25.58,44413,0
2015-05-12,25.52,25.666,25.37,25.57,17720,0
2015-05-13,25.58,25.91,25.58,25.89,10735,0
2015-05-14,25.89,26.02,25.82,25.96,40752,0
2015-05-15,25.93,26.01,25.72,25.88,6541,0
2015-05-18,25.87,25.99,25.8,25.99,24493,0
2015-05-19,25.87,26.07,25.87,26,13265,0
2015-05-20,26,26,25.94,25.94,8964,0
2015-05-21,25.98,26.03,25.92,26.02,9868,0
2015-05-22,25.99,26.05,25.98,26.05,5923,0
2015-05-26,26.05,26.07,26.047,26.07,8790,0
2015-05-27,26.07,26.08,26.04,26.073,6514,0
2015-05-28,26.1,26.1,25.97,26,28321,0
2015-05-29,25.97,26.065,25.88,25.89,11263,0
2015-06-01,26.01,26.01,25.85,25.886,18788,0
2015-06-02,25.75,25.882,25.75,25.834,9730,0
2015-06-03,25.8,25.87,25.72,25.742,9419,0
2015-06-04,25.83,25.864,25.71,25.85,9143,0
2015-06-05,25.81,25.85,25.66,25.76,7346,0
2015-06-08,25.79,25.79,25.68,25.68,10357,0
2015-06-09,25.69,25.69,25.54,25.544,15090,0
2015-06-10,25.516,25.66,25.51,25.61,5308,0
2015-06-11,25.31,25.38,25.24,25.35,23815,0
2015-06-12,25.337,25.42,25.337,25.413,6875,0
2015-06-15,25.32,25.4,25.32,25.34,8893,0
2015-06-16,25.34,25.41,25.34,25.41,7501,0
2015-06-17,25.41,25.49,25.409,25.43,11584,0
2015-06-18,25.481,25.62,25.33,25.4,21090,0
2015-06-19,25.48,25.516,25.4,25.4,5365,0
2015-06-22,25.54,25.55,25.266,25.32,7924,0
2015-06-23,25.39,25.4,25.31,25.4,28540,0
2015-06-24,25.427,25.44,25.4,25.41,5032,0
2015-06-25,25.45,25.45,25.19,25.39,7711,0
2015-06-26,25.39,25.39,25.228,25.23,9733,0
2015-06-29,25.13,25.31,25.018,25.18,9973,0
2015-06-30,25.27,25.39,25.08,25.08,18217,0
2015-07-01,25.32,25.37,25.18,25.37,9408,0
2015-07-02,25.38,25.54,25.342,25.52,9469,0
2015-07-06,25.49,25.49,25.35,25.44,3754,0
2015-07-07,25.41,25.447,25.41,25.423,1872,0
2015-07-08,25.397,25.47,25.27,25.27,4399,0
2015-07-09,25.3,25.438,25.3,25.42,5041,0
2015-07-10,25.396,25.45,25.38,25.38,4205,0
2015-07-13,25.37,25.46,25.37,25.44,5734,0
2015-07-14,25.53,25.57,25.51,25.53,18743,0
2015-07-15,25.56,25.61,25.54,25.54,5007,0
2015-07-16,25.57,25.66,25.57,25.65,13085,0
2015-07-17,25.68,25.76,25.68,25.76,8832,0
2015-07-20,25.71,25.725,25.5,25.518,14586,0
2015-07-21,25.55,25.57,25.52,25.53,5466,0
2015-07-22,25.55,25.57,25.46,25.47,8201,0
2015-07-23,25.45,25.5,25.43,25.48,12172,0
2015-07-24,25.51,25.51,25.36,25.48,13627,0
2015-07-27,25.5,25.54,25.48,25.48,9669,0
2015-07-28,25.41,25.47,25.37,25.44,22226,0
2015-07-29,25.4,25.461,25.4,25.43,7503,0
2015-07-30,25.41,25.49,25.4,25.469,10393,0
2015-07-31,25.49,25.53,25.47,25.49,4707,0
2015-08-03,25.48,25.64,25.48,25.61,17491,0
2015-08-04,25.6,25.75,25.59,25.72,14645,0
2015-08-05,25.729,25.77,25.729,25.73,4966,0
2015-08-06,25.73,25.9,25.73,25.9,7854,0
2015-08-07,25.89,25.9,25.81,25.89,4262,0
2015-08-10,25.81,26,25.79,25.863,13805,0
2015-08-11,25.9,25.9,25.8,25.85,19389,0
2015-08-12,25.85,25.85,25.79,25.84,11001,0
2015-08-13,25.77,25.84,25.74,25.814,5176,0
2015-08-14,25.802,25.83,25.802,25.83,3778,0
2015-08-17,25.78,25.82,25.67,25.775,33018,0
2015-08-18,25.76,25.78,25.7,25.74,14532,0
2015-08-19,25.725,25.79,25.725,25.77,7472,0
2015-08-20,25.76,25.8,25.74,25.79,33823,0
2015-08-21,25.77,25.79,25.641,25.69,29160,0
2015-08-24,25.59,25.59,24.75,25.5,23164,0
2015-08-25,25.26,25.54,25.25,25.53,16982,0
2015-08-26,25.42,25.57,25.32,25.49,11596,0
2015-08-27,25.49,25.66,25.49,25.65,5000,0
2015-08-28,25.52,25.66,25.52,25.66,2179,0
2015-08-31,25.642,25.7,25.6,25.66,8763,0
2015-09-01,25.634,25.76,25.51,25.76,9065,0
2015-09-02,25.76,25.83,25.74,25.798,8958,0
2015-09-03,25.819,25.82,25.76,25.82,1348,0
2015-09-04,25.83,25.85,25.7,25.7,7491,0
2015-09-08,25.71,25.79,25.63,25.77,15643,0
2015-09-09,25.71,25.81,25.71,25.79,5364,0
2015-09-10,25.746,25.78,25.68,25.69,7923,0
2015-09-11,25.25,25.389,25.25,25.29,10118,0
2015-09-14,25.35,25.35,25.27,25.3,22554,0
2015-09-15,25.3,25.3,25.191,25.22,7446,0
2015-09-16,25.25,25.39,25.2,25.307,13076,0
2015-09-17,25.327,25.44,25.21,25.41,10675,0
2015-09-18,25.42,25.662,25.38,25.55,12912,0
2015-09-21,25.55,25.85,25.54,25.7,20275,0
2015-09-22,25.58,25.75,25.58,25.63,12754,0
2015-09-23,25.72,25.74,25.64,25.74,7188,0
2015-09-24,25.7,25.8,25.68,25.79,8749,0
2015-09-25,25.78,25.88,25.74,25.88,9281,0
2015-09-28,25.8,25.8,25.59,25.59,10604,0
2015-09-29,25.73,25.73,25.55,25.55,5835,0
2015-09-30,25.67,25.7,25.62,25.62,12358,0
2015-10-01,25.639,25.639,25.42,25.42,8811,0
2015-10-02,25.48,25.506,25.37,25.49,8298,0
2015-10-05,25.605,25.7,25.56,25.62,10472,0
2015-10-06,25.63,25.7,25.63,25.7,12626,0
2015-10-07,25.7,25.76,25.68,25.73,9635,0
2015-10-08,25.78,25.99,25.78,25.91,14693,0
2015-10-09,25.99,26,25.91,25.937,5337,0
2015-10-12,25.92,25.98,25.85,25.9,6759,0
2015-10-13,25.9,25.98,25.88,25.97,6540,0
2015-10-14,25.898,25.935,25.898,25.921,2488,0
2015-10-15,25.96,26.13,25.96,26.09,10369,0
2015-10-16,26.038,26.14,26.02,26.14,7250,0
2015-10-19,26.14,26.24,26.14,26.16,16053,0
2015-10-20,26.19,26.3,26.19,26.3,11413,0
2015-10-21,26.272,26.4,26.22,26.31,14922,0
2015-10-22,26.29,26.43,26.29,26.41,5976,0
2015-10-23,26.34,26.4,26.26,26.29,5353,0
2015-10-26,26.27,26.27,26.18,26.261,9409,0
2015-10-27,26.26,26.26,26.14,26.26,6733,0
2015-10-28,26.22,26.29,26.22,26.29,4697,0
2015-10-29,26.17,26.31,26.17,26.289,5549,0
2015-10-30,26.19,26.38,26.19,26.29,5744,0
2015-11-02,26.3,26.5,26.3,26.49,8782,0
2015-11-03,26.42,26.7,26.42,26.69,18572,0
2015-11-04,26.64,26.88,26.64,26.76,9813,0
2015-11-05,26.79,26.83,26.72,26.76,7159,0
2015-11-06,26.61,26.676,26.28,26.49,9724,0
2015-11-09,26.44,26.49,26.26,26.35,16063,0
2015-11-10,26.39,26.53,26.39,26.52,9105,0
2015-11-11,26.53,26.65,26.5,26.61,11714,0
2015-11-12,26.6,26.74,26.53,26.74,6439,0
2015-11-13,26.67,26.688,26.59,26.63,6586,0
2015-11-16,26.62,26.63,26.6,26.63,3616,0
2015-11-17,26.561,26.594,26.5,26.58,6227,0
2015-11-18,26.55,26.64,26.55,26.64,7903,0
2015-11-19,26.637,26.64,26.592,26.64,3042,0
2015-11-20,26.59,26.77,26.59,26.77,5640,0
2015-11-23,26.74,26.83,26.74,26.83,23907,0
2015-11-24,26.8,26.96,26.8,26.95,19067,0
2015-11-25,27,27,26.86,26.98,14573,0
2015-11-27,26.954,27.15,26.954,27.13,4952,0
2015-11-30,27.01,27.13,26.96,26.96,14935,0
2015-12-01,26.99,27.1,26.97,27.09,8959,0
2015-12-02,27.02,27.08,26.87,27.08,22365,0
2015-12-03,27.02,27.03,26.76,26.83,11029,0
2015-12-04,26.91,26.91,26.78,26.79,6569,0
2015-12-07,26.84,26.84,26.68,26.77,2692,0
2015-12-08,26.68,26.81,26.67,26.81,2906,0
2015-12-09,26.78,26.94,26.77,26.85,4890,0
2015-12-10,26.93,26.93,26.818,26.818,3328,0
2015-12-11,26.49,26.57,26.32,26.35,4690,0
2015-12-14,26.33,26.33,25.5,25.52,19022,0
2015-12-15,25.57,25.8,25.57,25.7,17502,0
2015-12-16,25.78,25.92,25.74,25.92,5154,0
2015-12-17,25.9,26.15,25.9,26.1,14772,0
2015-12-18,26.39,26.39,26.09,26.091,8514,0
2015-12-21,26.332,26.35,26.11,26.35,15361,0
2015-12-22,26.35,26.35,26.23,26.32,3261,0
2015-12-23,26.335,26.6,26.335,26.398,5885,0
2015-12-24,26.49,26.642,26.49,26.642,1698,0
2015-12-28,26.454,26.735,26.45,26.727,2793,0
2015-12-29,26.791,26.84,26.662,26.789,2313,0
2015-12-30,26.8,26.98,26.76,26.85,8329,0
2015-12-31,26.906,27.13,26.8101,26.8101,5514,0
2016-01-04,26.78,27,26.6252,26.9994,17298,0
2016-01-05,26.92,27.22,26.92,27.1377,12367,0
2016-01-06,26.88,27,26.75,26.8,13165,0
2016-01-07,26.7,26.93,26.55,26.55,14163,0
2016-01-08,26.58,26.86,26.57,26.79,11292,0
2016-01-11,26.82,26.82,26.64,26.71,11715,0
2016-01-12,26.84,26.84,26.3168,26.83,27452,0
2016-01-13,26.79,26.9699,26.79,26.8,6468,0
2016-01-14,26.77,26.81,26.55,26.57,12468,0
2016-01-15,26.356,26.4899,26.24,26.42,6135,0
2016-01-19,26.682,26.682,26.682,26.682,0,0
2016-01-20,26.73,26.75,26.22,26.48,27821,0
2016-01-21,26.42,26.73,26.21,26.39,32014,0
2016-01-22,26.6799,26.91,26.6001,26.9,7409,0
2016-01-25,26.7,26.792,26.41,26.6,25408,0
2016-01-26,26.7,26.71,26.21,26.32,52875,0
2016-01-27,26.3,26.62,26.3,26.45,13631,0
2016-01-28,26.43,26.78,26.43,26.78,22667,0
2016-01-29,26.69,26.9077,26.52,26.55,23311,0
2016-02-01,26.68,26.88,26.65,26.7,21142,0
2016-02-02,26.6969,26.74,26.6397,26.74,11273,0
2016-02-03,26.67,26.74,26.595,26.7,9861,0
2016-02-04,26.72,26.77,26.6262,26.71,12696,0
2016-02-05,26.734,26.734,26.635,26.635,3989,0
2016-02-08,26.61,26.61,26.02,26.29,11018,0
2016-02-09,26.16,26.2899,25.88,26.15,9121,0
2016-02-10,26.2705,26.4,26.2271,26.37,4833,0
2016-02-11,25.87,26.3473,25.52,25.65,20366,0
2016-02-12,25.7793,26.13,25.7793,25.97,14444,0
2016-02-16,26.25,26.38,26.091,26.34,16505,0
2016-02-17,26.49,26.66,26.49,26.63,9952,0
2016-02-18,26.79,26.94,26.6201,26.89,61384,0
2016-02-19,26.86,27.13,26.86,27.03,10442,0
2016-02-22,26.88,27.13,26.83,26.91,22038,0
2016-02-23,26.97,26.97,26.72,26.875,7276,0
2016-02-24,26.95,26.95,26.7701,26.9,8738,0
2016-02-25,26.8,26.99,26.8,26.99,5150,0
2016-02-26,27.02,27.11,26.898,27.0418,15240,0
2016-02-29,27.04,27.27,27.01,27.27,26864,0
2016-03-01,27.18,27.68,27.16,27.31,25166,0
2016-03-02,27.32,27.5699,27.25,27.34,31073,0
2016-03-03,27.43,27.43,27.15,27.35,8858,0
2016-03-04,27.52,27.52,27.33,27.37,9140,0
2016-03-07,27.2792,27.45,27.2792,27.33,17166,0
2016-03-08,27.25,27.4,27.13,27.35,9813,0
2016-03-09,27.3206,27.4,27.3201,27.4,4307,0
2016-03-10,27.31,27.64,27.31,27.45,23169,0
2016-03-11,27.484,27.6,27.4486,27.5401,9516,0
2016-03-14,27.27,27.3687,27.27,27.3687,10122,0
2016-03-15,27.28,27.28,27.12,27.12,19330,0
2016-03-16,27.09,27.09,26.85,27.08,12628,0
2016-03-17,27,27.19,26.9424,27.104,6773,0
2016-03-18,27.04,27.2355,27.04,27.06,4978,0
2016-03-21,27.06,27.24,27.0401,27.23,11051,0
2016-03-22,27.14,27.43,27.14,27.37,6600,0
2016-03-23,27.27,27.51,27.27,27.38,10959,0
2016-03-24,27.3,27.38,27.3,27.36,7667,0
2016-03-28,27.31,27.49,27.2801,27.49,13654,0
2016-03-29,27.41,27.525,27.3801,27.4845,12684,0
2016-03-30,27.4,27.65,27.4,27.4301,8670,0
2016-03-31,27.6,27.639,27.49,27.56,17929,0
2016-04-01,27.63,27.63,27.3,27.3001,19782,0
2016-04-04,27.3748,27.3748,27.0901,27.215,13264,0
2016-04-05,27.11,27.28,27.11,27.1901,12172,0
2016-04-06,27.21,27.39,27.21,27.34,7240,0
2016-04-07,27.23,27.2942,27.2099,27.21,7208,0
2016-04-08,27.21,27.34,27.21,27.27,10590,0
2016-04-11,27.3101,27.39,27.3,27.38,9428,0
2016-04-12,27.38,27.38,27.35,27.38,10987,0
2016-04-13,27.436,27.5338,27.38,27.47,10201,0
2016-04-14,27.38,27.49,27.38,27.47,11046,0
2016-04-15,27.39,27.55,27.21,27.21,125661,0
2016-04-18,27.28,27.33,27.23,27.33,33963,0
2016-04-19,27.29,27.45,27.29,27.43,42378,0
2016-04-20,27.429,27.4999,27.429,27.47,16959,0
2016-04-21,27.41,27.5,27.41,27.48,20898,0
2016-04-22,27.4999,27.4999,27.3914,27.3914,14993,0
2016-04-25,27.35,27.4016,27.29,27.37,14419,0
2016-04-26,27.4,27.56,27.3817,27.46,18915,0
2016-04-27,27.43,27.51,27.37,27.46,28095,0
2016-04-28,27.41,27.4699,27.32,27.4,25867,0
2016-04-29,27.331,27.47,27.25,27.47,26740,0
2016-05-02,27.46,27.5389,27.45,27.46,20277,0
2016-05-03,27.46,27.55,27.39,27.55,26740,0
2016-05-04,27.557,27.57,27.5,27.57,6182,0
2016-05-05,27.5,27.6,27.48,27.48,12747,0
2016-05-06,27.5599,27.6,27.5,27.58,11902,0
2016-05-09,27.5358,27.58,27.5116,27.53,10921,0
2016-05-10,27.52,27.5656,27.41,27.49,25440,0
2016-05-11,27.51,27.553,27.48,27.51,7740,0
2016-05-12,27.47,27.5379,27.47,27.5,8024,0
2016-05-13,27.52,27.74,27.52,27.74,9337,0
2016-05-16,27.75,27.97,27.75,27.89,10282,0
2016-05-17,27.89,28.02,27.8801,27.97,11006,0
2016-05-18,27.88,27.97,27.8,27.8,16770,0
2016-05-19,27.79,27.853,27.6101,27.81,15051,0
2016-05-20,27.82,27.82,27.7246,27.8,3352,0
2016-05-23,27.8099,27.89,27.76,27.89,10507,0
2016-05-24,27.86,28.02,27.78,27.99,26471,0
2016-05-25,28.03,28.09,27.9701,28,7777,0
2016-05-26,28,28.09,28,28.0899,3475,0
2016-05-27,28.09,28.09,28.01,28.0119,6348,0
2016-05-31,28.05,28.12,27.97,28.1,17463,0
2016-06-01,28.04,28.17,28.02,28.11,8727,0
2016-06-02,28.08,28.18,28.08,28.18,8617,0
2016-06-03,28.25,28.61,28.2,28.61,21513,0
2016-06-06,28.48,28.57,28.275,28.3963,21072,0
2016-06-07,28.38,28.4647,28.33,28.39,11175,0
2016-06-08,28.35,28.39,28.1939,28.24,14192,0
2016-06-09,28.19,28.3704,28.18,28.37,15452,0
2016-06-10,28.32,28.36,28.22,28.22,25650,0
2016-06-13,27.94,27.99,27.89,27.95,8149,0
2016-06-14,27.92,28.0301,27.85,27.95,15129,0
2016-06-15,27.87,28.02,27.87,28,9907,0
2016-06-16,27.94,27.97,27.89,27.94,5086,0
2016-06-17,27.9,28.16,27.8766,28.16,5848,0
2016-06-20,28.01,28.07,27.9,27.98,34035,0
2016-06-21,27.95,27.97,27.83,27.86,16781,0
2016-06-22,27.82,27.89,27.8,27.8,8753,0
2016-06-23,27.78,27.94,27.78,27.85,45918,0
2016-06-24,27.85,27.89,27.61,27.78,7255,0
2016-06-27,27.66,27.7638,27.66,27.7638,12860,0
2016-06-28,27.72,27.99,27.7,27.99,13238,0
2016-06-29,27.96,28.05,27.87,27.96,7882,0
2016-06-30,28.03,28.2,27.9476,28.19,19596,0
2016-07-01,28.13,28.22,27.93,28.11,12056,0
2016-07-05,28.12,28.12,27.98,28,17232,0
2016-07-06,28,28.0401,27.94,27.9969,7714,0
2016-07-07,28.06,28.17,28.0314,28.1421,6796,0
2016-07-08,28.17,28.26,28.1624,28.19,5586,0
2016-07-11,28.18,28.4299,28.1775,28.37,7173,0
2016-07-12,28.31,28.4,28.2714,28.4,10725,0
2016-07-13,28.35,28.39,28.247,28.37,13104,0
2016-07-14,28.2806,28.321,28.26,28.32,15518,0
2016-07-15,28.3,28.39,28.21,28.23,39661,0
2016-07-18,28.27,28.3,28.22,28.23,30320,0
2016-07-19,28.28,28.36,28.22,28.32,13850,0
2016-07-20,28.32,28.33,28.17,28.17,9353,0
2016-07-21,28.24,28.41,28.23,28.41,9454,0
2016-07-22,28.38,28.48,28.31,28.48,6745,0
2016-07-25,28.48,28.48,28.35,28.42,7152,0
2016-07-26,28.42,28.42,28.12,28.2025,32907,0
2016-07-27,28.16,28.34,28.16,28.34,10273,0
2016-07-28,28.3,28.48,28.26,28.26,21045,0
2016-07-29,28.33,28.44,28.2901,28.33,17128,0
2016-08-01,28.37,28.48,28.3401,28.48,12208,0
2016-08-02,28.34,28.56,28.34,28.56,8974,0
2016-08-03,28.4,28.58,28.4,28.55,8907,0
2016-08-04,28.56,28.9,28.55,28.89,14831,0
2016-08-05,28.9,28.98,28.54,28.95,17527,0
2016-08-08,28.77,29.07,28.77,28.9899,16417,0
2016-08-09,29,29.07,28.8701,29.07,19704,0
2016-08-10,29.01,29.13,28.9,29.01,11518,0
2016-08-11,28.87,28.89,28.68,28.72,18060,0
2016-08-12,28.72,28.92,28.71,28.91,8020,0
2016-08-15,28.91,28.91,28.742,28.81,9486,0
2016-08-16,28.65,28.73,28.6,28.6,9517,0
2016-08-17,28.68,28.68,28.53,28.58,22821,0
2016-08-18,28.58,28.6,28.54,28.54,5927,0
2016-08-19,28.61,28.8099,28.51,28.68,7792,0
2016-08-22,28.67,28.7,28.5,28.7,7161,0
2016-08-23,28.74,28.8,28.6368,28.78,8417,0
2016-08-24,28.71,28.8264,28.58,28.61,19865,0
2016-08-25,28.68,28.72,28.61,28.71,10341,0
2016-08-26,28.65,28.78,28.61,28.78,7932,0
2016-08-29,28.78,28.78,28.6504,28.7,7943,0
2016-08-30,28.63,28.7,28.63,28.6864,9163,0
2016-08-31,28.72,28.78,28.62,28.62,16229,0
2016-09-01,28.68,28.68,28.5801,28.64,3594,0
2016-09-02,28.75,28.78,28.6801,28.7799,5970,0
2016-09-06,28.73,28.88,28.6,28.72,11536,0
2016-09-07,28.67,28.7957,28.67,28.72,5050,0
2016-09-08,28.8,28.8,28.7,28.76,3812,0
2016-09-09,28.69,28.85,28.47,28.47,29395,0
2016-09-12,28.19,28.19,28.02,28.15,7673,0
2016-09-13,28.08,28.16,28.05,28.07,7303,0
2016-09-14,27.94,28.09,27.5,28.05,562623,0
2016-09-15,28.05,28.0788,27.82,27.86,13867,0
2016-09-16,27.82,27.82,27.52,27.53,10876,0
2016-09-19,27.52,27.68,27.52,27.68,15719,0
2016-09-20,27.62,27.73,27.5501,27.7,7126,0
2016-09-21,27.75,27.76,27.6,27.73,27247,0
2016-09-22,27.77,27.88,27.77,27.88,35289,0
2016-09-23,27.8,27.81,27.71,27.75,10361,0
2016-09-26,27.79,27.82,27.79,27.8,7064,0
2016-09-27,27.86,27.88,27.72,27.77,12069,0
2016-09-28,27.78,27.8236,27.73,27.73,13168,0
2016-09-29,27.79,27.79,27.5,27.52,524995,0
2016-09-30,27.5,27.6,27.46,27.46,21316,0
2016-10-03,27.5,27.6,27.5,27.6,6888,0
2016-10-04,27.59,27.65,27.51,27.55,11656,0
2016-10-05,27.5,27.56,27.47,27.47,13800,0
2016-10-06,27.47,27.48,27.33,27.46,9712,0
2016-10-07,27.48,27.5492,27.4003,27.45,3871,0
2016-10-10,27.41,27.41,27.25,27.31,7396,0
2016-10-11,27.32,27.38,27.14,27.25,5220,0
2016-10-12,27.05,27.2099,27,27.06,14713,0
2016-10-13,26.95,26.9601,26.86,26.87,14072,0
2016-10-14,26.84,26.99,26.84,26.94,59138,0
2016-10-17,26.92,26.99,26.86,26.89,133761,0
2016-10-18,26.88,26.95,26.8201,26.94,40993,0
2016-10-19,26.94,27.1,26.9201,27.07,19048,0
2016-10-20,27.06,27.1,27.05,27.09,6647,0
2016-10-21,27.1,27.19,27.09,27.19,19364,0
2016-10-24,27.12,27.25,27.12,27.21,9842,0
2016-10-25,27.16,27.28,26.97,27.23,23436,0
2016-10-26,27.21,27.27,27.2,27.25,5427,0
2016-10-27,27.21,27.21,27.13,27.18,5812,0
2016-10-28,27.19,27.19,27.08,27.14,8772,0
2016-10-31,27.1,27.17,26.8266,26.95,13264,0
2016-11-01,26.96,26.96,26.71,26.86,13853,0
2016-11-02,26.85,26.85,26.53,26.73,10215,0
2016-11-03,26.79,26.79,26.401,26.55,18461,0
2016-11-04,26.56,26.6399,26.42,26.57,6348,0
2016-11-07,26.65,26.79,26.5,26.75,9164,0
2016-11-08,26.65,26.73,26.56,26.67,6705,0
2016-11-09,26.33,26.6,26.13,26.23,26060,0
2016-11-10,26.16,26.1993,25.5,25.59,45323,0
2016-11-11,25.53,25.8,25.3507,25.66,48560,0
2016-11-14,25.52,25.6411,25.0101,25.28,55072,0
2016-11-15,25.35,25.56,25.28,25.49,292417,0
2016-11-16,25.4,25.66,25.4,25.64,47539,0
2016-11-17,25.53,25.6,25.3,25.35,122832,0
2016-11-18,25.35,25.48,25.2,25.25,42038,0
2016-11-21,25.25,25.52,25.25,25.46,33886,0
2016-11-22,25.5,25.59,25.5,25.59,21787,0
2016-11-23,25.54,25.59,25.42,25.56,18130,0
2016-11-25,25.56,25.63,25.55,25.59,15213,0
2016-11-28,25.61,25.63,25.55,25.63,13756,0
2016-11-29,25.63,25.63,25.54,25.6,10280,0
2016-11-30,25.55,25.577,25.405,25.49,116776,0
2016-12-01,25.3,25.39,25.2399,25.39,102839,0
2016-12-02,25.4,25.48,25.33,25.42,12283,0
2016-12-05,25.34,25.4868,25.34,25.47,24118,0
2016-12-06,25.47,25.475,25.4,25.44,20711,0
2016-12-07,25.44,25.57,25.44,25.5,39407,0
2016-12-08,25.5,25.54,25.42,25.53,20865,0
2016-12-09,25.49,25.53,25.4297,25.48,17716,0
2016-12-12,25.15,25.15,24.77,24.94,39826,0
2016-12-13,24.96,25.05,24.9,24.95,47802,0
2016-12-14,25,25,24.85,24.89,54922,0
2016-12-15,24.86,24.9,24.75,24.89,62473,0
2016-12-16,24.86,25.05,24.86,25,50401,0
2016-12-19,25.02,25.18,25.02,25.15,32153,0
2016-12-20,25.17,25.28,25.16,25.28,45914,0
2016-12-21,25.28,25.45,25.279,25.42,31371,0
2016-12-22,25.46,25.79,25.46,25.62,23889,0
2016-12-23,25.64,25.75,25.55,25.69,9155,0
2016-12-27,25.58,25.68,25.31,25.39,25931,0
2016-12-28,25.3755,25.4222,25.21,25.31,34344,0
2016-12-29,25.38,25.38,25.15,25.22,22153,0
2016-12-30,25.24,25.31,25.1,25.31,30888,0
2017-01-03,25.41,25.8,25.3525,25.73,20127,0
2017-01-04,25.82,26.5999,25.78,26.25,17386,0
2017-01-05,26.29,26.42,26.03,26.41,15387,0
2017-01-06,26.36,26.44,26.1258,26.43,9976,0
2017-01-09,26.42,26.49,26.3,26.44,22979,0
2017-01-10,26.44,26.44,26.4028,26.41,5476,0
2017-01-11,26.49,26.56,26.3604,26.56,9153,0
2017-01-12,26.63,26.63,26.43,26.51,17462,0
2017-01-13,26.47,26.6044,26.47,26.49,5703,0
2017-01-17,26.5,26.54,26.3819,26.42,11636,0
2017-01-18,26.48,26.54,26.43,26.44,6442,0
2017-01-19,26.39,26.39,26,26.23,28061,0
2017-01-20,26.2,26.26,25.999,26.1,22841,0
2017-01-23,26.23,26.35,26.16,26.34,19184,0
2017-01-24,26.35,26.41,26.28,26.37,6815,0
2017-01-25,26.38,26.38,26.13,26.19,7725,0
2017-01-26,26.21,26.2989,26.13,26.29,17465,0
2017-01-27,26.31,26.31,26.1432,26.24,5426,0
2017-01-30,26.11,26.3,26.11,26.26,15303,0
2017-01-31,26.19,26.27,26.19,26.27,18316,0
2017-02-01,26.28,26.2892,26.1559,26.22,18140,0
2017-02-02,26.31,26.31,26.23,26.3,9393,0
2017-02-03,26.32,26.49,26.3143,26.34,9265,0
2017-02-06,26.39,26.44,26.26,26.44,5432,0
2017-02-07,26.47,26.48,26.2955,26.43,9416,0
2017-02-08,26.45,26.72,26.35,26.71,51789,0
2017-02-09,26.71,26.73,26.52,26.69,17291,0
2017-02-10,26.69,26.71,26.66,26.71,11004,0
2017-02-13,26.7,26.76,26.6,26.6,15644,0
2017-02-14,26.56,26.63,26.48,26.63,19781,0
2017-02-15,26.61,26.71,26.464,26.71,12449,0
2017-02-16,26.51,26.71,26.51,26.67,22802,0
2017-02-17,26.68,26.72,26.61,26.66,8527,0
2017-02-21,26.58,26.64,26.49,26.58,5782,0
2017-02-22,26.59,26.59,26.46,26.56,5455,0
2017-02-23,26.58,26.67,26.49,26.67,14924,0
2017-02-24,26.66,26.76,26.66,26.76,6355,0
2017-02-27,26.59,26.76,26.59,26.69,13016,0
2017-02-28,26.66,26.79,26.66,26.7,15008,0
2017-03-01,26.51,26.7,26.47,26.6412,11723,0
2017-03-02,26.53,26.63,26.53,26.59,4400,0
2017-03-03,26.54,26.68,26.432,26.61,11265,0
2017-03-06,26.5,26.57,26.39,26.5699,12777,0
2017-03-07,26.45,26.57,26.4004,26.45,16041,0
2017-03-08,26.37,26.37,26.1,26.1322,17309,0
2017-03-09,26.18,26.18,25.73,25.81,19166,0
2017-03-10,25.85,26.12,25.85,26.12,26425,0
2017-03-13,25.9,25.92,25.7223,25.8387,7429,0
2017-03-14,25.78,25.819,25.69,25.818,4569,0
2017-03-15,25.79,26.07,25.755,26.05,13839,0
2017-03-16,26.08,26.19,26.05,26.11,17023,0
2017-03-17,26.19,26.41,26.11,26.3738,11363,0
2017-03-20,26.34,26.42,26.34,26.36,11882,0
2017-03-21,26.31,26.4,26.2609,26.34,14644,0
2017-03-22,26.21,26.41,26.21,26.3947,6924,0
2017-03-23,26.41,26.53,26.41,26.51,13168,0
2017-03-24,26.53,26.7,26.5176,26.6,8787,0
2017-03-27,26.6,26.6,26.3963,26.5802,3762,0
2017-03-28,26.52,26.596,26.3351,26.41,12875,0
2017-03-29,26.38,26.529,26.3501,26.46,8809,0
2017-03-30,26.45,26.51,26.41,26.48,12776,0
2017-03-31,26.49,26.74,26.3888,26.74,12476,0
2017-04-03,26.6,26.95,26.5798,26.77,32842,0
2017-04-04,26.792,26.8492,26.7,26.7,4373,0
2017-04-05,26.9,26.9,26.71,26.71,5795,0
2017-04-06,26.71,26.78,26.63,26.78,16106,0
2017-04-07,26.63,26.98,26.63,26.95,40067,0
2017-04-10,26.98,27.19,26.95,27.12,17507,0
2017-04-11,27.16,27.21,27.06,27.2,12289,0
2017-04-12,27.21,27.23,27.12,27.23,8171,0
2017-04-13,27.25,27.25,27.13,27.2,8523,0
2017-04-17,27.03,27.19,27,27.1529,6369,0
2017-04-18,27.04,27.17,27.03,27.03,11040,0
2017-04-19,27.02,27.03,26.93,26.93,20301,0
2017-04-20,26.94,26.94,26.801,26.84,9388,0
2017-04-21,26.95,27.07,26.89,27.07,19462,0
2017-04-24,27.09,27.095,26.5,26.95,421399,0
2017-04-25,26.95,27.02,26.74,26.78,263710,0
2017-04-26,26.76,26.76,26.66,26.76,10683,0
2017-04-27,26.84,26.8499,26.64,26.7799,5958,0
2017-04-28,26.83,26.84,26.76,26.76,5509,0
2017-05-01,26.75,26.9,26.71,26.8,13368,0
2017-05-02,26.7501,26.8899,26.75,26.88,8045,0
2017-05-03,26.88,26.96,26.76,26.96,17443,0
2017-05-04,26.96,26.96,26.76,26.76,6553,0
2017-05-05,26.75,26.98,26.75,26.85,3952,0
2017-05-08,26.87,26.87,26.73,26.85,10796,0
2017-05-09,26.74,27.01,26.74,26.85,29551,0
2017-05-10,26.82,26.9599,26.777,26.8804,5264,0
2017-05-11,26.79,26.85,26.79,26.85,4192,0
2017-05-12,26.856,26.96,26.82,26.96,105035,0
2017-05-15,26.87,26.95,26.84,26.84,6767,0
2017-05-16,26.96,26.96,26.78,26.8461,8448,0
2017-05-17,26.77,26.8555,26.77,26.8,8466,0
2017-05-18,26.9,26.9,26.78,26.8,7343,0
2017-05-19,26.83,26.8999,26.79,26.79,7111,0
2017-05-22,26.78,26.97,26.75,26.97,14008,0
2017-05-23,27.08,27.08,26.85,26.86,4199,0
2017-05-24,26.86,27.03,26.79,26.8,89565,0
2017-05-25,26.84,26.84,26.72,26.7899,4452,0
2017-05-26,26.77,26.89,26.72,26.79,3662,0
2017-05-30,26.761,26.8999,26.761,26.86,5560,0
2017-05-31,26.99,27,26.69,26.69,13307,0
2017-06-01,26.76,26.9,26.76,26.89,8878,0
2017-06-02,26.85,26.98,26.85,26.93,7353,0
2017-06-05,26.99,26.99,26.85,26.89,20771,0
2017-06-06,26.99,26.99,26.86,26.86,7843,0
2017-06-07,26.91,26.9147,26.78,26.78,5105,0
2017-06-08,26.913,26.913,26.7953,26.82,3105,0
2017-06-09,26.9104,26.9104,26.8148,26.8452,1727,0
2017-06-12,26.48,26.48,26.32,26.4,8065,0
2017-06-13,26.36,26.49,26.36,26.45,9519,0
2017-06-14,26.38,26.63,26.38,26.63,11364,0
2017-06-15,26.5622,26.639,26.5622,26.605,5760,0
2017-06-16,26.64,26.64,26.5603,26.61,2832,0
2017-06-19,26.555,26.6012,26.555,26.6,6097,0
2017-06-20,26.56,26.7,26.5381,26.7,7988,0
2017-06-21,26.67,26.81,26.65,26.78,10838,0
2017-06-22,26.83,26.84,26.77,26.84,5727,0
2017-06-23,26.84,26.89,26.7905,26.8546,5072,0
2017-06-26,26.82,26.99,26.82,26.84,11018,0
2017-06-27,26.89,26.89,26.72,26.72,18189,0
2017-06-28,26.8,26.8,26.71,26.762,13689,0
2017-06-29,26.75,26.75,26.56,26.6148,13142,0
2017-06-30,26.63,26.75,26.58,26.75,14073,0
2017-07-03,26.71,26.7399,26.71,26.7399,1620,0
2017-07-05,26.6897,26.75,26.6897,26.71,4910,0
2017-07-06,26.73,26.73,26.69,26.69,4507,0
2017-07-07,26.66,26.74,26.54,26.74,6586,0
2017-07-10,26.58,26.73,26.57,26.63,9320,0
2017-07-11,26.55,26.7814,26.55,26.75,6848,0
2017-07-12,26.62,26.79,26.61,26.75,7269,0
2017-07-13,26.81,26.81,26.65,26.65,6015,0
2017-07-14,26.69,26.79,26.69,26.7,5877,0
2017-07-17,26.74,26.7693,26.67,26.671,4253,0
2017-07-18,26.71,26.91,26.65,26.91,10767,0
2017-07-19,26.87,26.99,26.87,26.87,8768,0
2017-07-20,26.91,26.93,26.75,26.81,8995,0
2017-07-21,26.85,27.13,26.8,27.13,18394,0
2017-07-24,27.13,27.16,26.99,27.09,7420,0
2017-07-25,26.9618,27.0655,26.8101,26.8101,7149,0
2017-07-26,26.83,26.96,26.83,26.84,5780,0
2017-07-27,26.83,26.97,26.83,26.97,5506,0
2017-07-28,26.99,27.06,26.945,27.06,3977,0
2017-07-31,26.89,27.06,26.89,27.02,9537,0
2017-08-01,26.99,27.15,26.99,27.13,5714,0
2017-08-02,27.12,27.18,27.1001,27.18,7391,0
2017-08-03,27.15,27.19,27.1105,27.1105,4305,0
2017-08-04,27.08,27.1738,27.08,27.0931,2766,0
2017-08-07,27.145,27.2,27.14,27.2,4228,0
2017-08-08,27.17,27.197,27.07,27.0801,5886,0
2017-08-09,27.01,27.14,27.01,27.1236,9685,0
2017-08-10,27.01,27.0674,26.8201,26.88,6324,0
2017-08-11,26.8,26.9074,26.65,26.72,7559,0
2017-08-14,26.73,27.01,26.73,26.85,2504,0
2017-08-15,26.93,26.94,26.89,26.93,3463,0
2017-08-16,26.9,27.07,26.9,27.04,4405,0
2017-08-17,27.01,27.0455,26.961,27,3134,0
2017-08-18,26.91,27.0145,26.91,26.92,3675,0
2017-08-21,26.945,26.96,26.8301,26.96,1918,0
2017-08-22,26.89,27.004,26.59,26.59,2858,0
2017-08-23,26.63,26.725,26.63,26.72,2774,0
2017-08-24,26.7992,26.8,26.67,26.68,4141,0
2017-08-25,26.67,27.0142,26.67,26.8,4712,0
2017-08-28,26.76,26.98,26.73,26.9,6255,0
2017-08-29,26.87,26.9759,26.71,26.73,10877,0
2017-08-30,26.74,26.8581,26.68,26.7,24917,0
2017-08-31,26.72,26.85,26.72,26.8,12814,0
2017-09-01,26.76,26.8374,26.75,26.77,6750,0
2017-09-05,26.77,26.81,26.72,26.72,7997,0
2017-09-06,26.7399,26.77,26.68,26.75,5024,0
2017-09-07,26.75,26.82,26.71,26.71,5554,0
2017-09-08,26.67,26.71,26.63,26.63,10196,0
2017-09-11,26.66,26.75,26.66,26.74,9755,0
2017-09-12,26.44,26.5,26.38,26.4,32053,0
2017-09-13,26.37,26.415,26.3133,26.38,10459,0
2017-09-14,26.38,26.38,26.21,26.28,10885,0
2017-09-15,26.28,26.54,26.28,26.54,18078,0
2017-09-18,26.49,26.49,26.32,26.42,6445,0
2017-09-19,26.38,26.45,26.34,26.38,8100,0
2017-09-20,26.34,26.3839,26.33,26.34,1668,0
2017-09-21,26.39,26.45,26.35,26.39,17172,0
2017-09-22,26.44,26.44,26.3426,26.4,9788,0
2017-09-25,26.37,26.45,26.36,26.43,19191,0
2017-09-26,26.43,26.45,26.35,26.36,6692,0
2017-09-27,26.31,26.35,26.17,26.21,29093,0
2017-09-28,26.19,26.3,26.15,26.16,74409,0
2017-09-29,26.19,26.25,26.09,26.15,75910,0
2017-10-02,26.19,26.2,26.04,26.0474,39849,0
2017-10-03,26.03,26.108,26,26.01,61890,0
2017-10-04,26.01,26.05,26.01,26.01,47127,0
2017-10-05,26.03,26.07,25.96,25.97,40356,0
2017-10-06,25.96,25.97,25.82,25.84,97532,0
2017-10-09,25.865,25.89,25.76,25.8,137075,0
2017-10-10,25.8,25.84,25.75,25.81,184167,0
2017-10-11,25.81,25.83,25.74,25.83,126119,0
2017-10-12,25.83,25.89,25.795,25.82,100094,0
2017-10-13,25.85,25.88,25.81,25.82,63496,0
2017-10-16,25.85,25.88,25.81,25.8285,73681,0
2017-10-17,25.83,25.93,25.82,25.86,98000,0
2017-10-18,25.87,25.94,25.87,25.89,70206,0
2017-10-19,25.88,25.94,25.86,25.89,81799,0
2017-10-20,25.86,26.49,25.86,26.49,1070772,0
2017-10-23,26.38,26.56,26.35,26.52,145780,0
2017-10-24,26.54,26.79,26.54,26.7301,90534,0
2017-10-25,26.62,27,26.62,26.93,113061,0
2017-10-26,26.88,27.04,26.81,27,60068,0
2017-10-27,26.95,27.11,26.85,27,97130,0
2017-10-30,26.965,27,26.912,26.95,17042,0
2017-10-31,26.93,27.02,26.88,26.98,54207,0
2017-11-01,27.04,27.04,26.9,26.98,8958,0
2017-11-02,26.96,27.02,26.93,26.99,10785,0
2017-11-03,27,27,26.9,26.99,20591,0
2017-11-06,26.91,26.98,26.88,26.91,10221,0
2017-11-07,26.86,26.905,26.85,26.86,16310,0
2017-11-08,26.85,27.09,26.8,27.09,23132,0
2017-11-09,26.88,27,26.88,26.97,6131,0
2017-11-10,26.96,27.01,26.92,26.95,10201,0
