Date,Open,High,Low,Close,Volume,OpenInt
2014-05-02,23.587,23.643,23.558,23.615,788247,0
2014-05-05,23.615,23.653,23.568,23.635,658658,0
2014-05-06,23.635,23.643,23.615,23.635,419343,0
2014-05-07,23.635,23.663,23.587,23.625,947725,0
2014-05-08,23.643,23.653,23.615,23.635,273648,0
2014-05-09,23.643,23.643,23.615,23.625,226557,0
2014-05-12,23.625,23.643,23.605,23.625,340490,0
2014-05-13,23.653,23.653,23.615,23.653,714041,0
2014-05-14,23.653,23.691,23.615,23.681,729693,0
2014-05-15,23.691,23.738,23.643,23.663,1162447,0
2014-05-16,23.663,23.72,23.663,23.71,158449,0
2014-05-19,23.72,23.758,23.72,23.748,160366,0
2014-05-20,23.776,23.871,23.758,23.842,512963,0
2014-05-21,23.852,23.927,23.852,23.871,369314,0
2014-05-22,23.871,23.937,23.814,23.918,330461,0
2014-05-23,23.927,23.927,23.842,23.899,120458,0
2014-05-27,23.927,23.947,23.861,23.899,84222,0
2014-05-28,23.918,23.994,23.871,23.899,507597,0
2014-05-29,23.909,24.098,23.909,24.098,488384,0
2014-05-30,24.08,24.221,24.042,24.136,323649,0
2014-06-02,24.173,24.173,24.023,24.07,807544,0
2014-06-03,24.088,24.126,23.918,23.937,267872,0
2014-06-04,23.994,23.994,23.663,23.89,493642,0
2014-06-05,23.899,24.032,23.871,23.975,408200,0
2014-06-06,24.042,24.088,23.994,24.06,95180,0
2014-06-09,24.05,24.07,24.013,24.05,122388,0
2014-06-10,24.07,24.07,23.957,24.013,401581,0
2014-06-11,23.994,24.003,23.861,23.947,462354,0
2014-06-12,23.965,23.994,23.909,23.957,479416,0
2014-06-13,23.957,23.965,23.909,23.918,161888,0
2014-06-16,23.975,23.975,23.918,23.957,74138,0
2014-06-17,23.947,23.947,23.881,23.909,294307,0
2014-06-18,23.899,23.984,23.899,23.984,42677,0
2014-06-19,23.994,24.088,23.994,24.08,319772,0
2014-06-20,24.05,24.08,24.013,24.07,99655,0
2014-06-23,24.07,24.098,24.023,24.042,65584,0
2014-06-24,24.07,24.088,24.042,24.07,99828,0
2014-06-25,24.098,24.259,24.088,24.24,314804,0
2014-06-26,24.278,24.372,24.221,24.306,157029,0
2014-06-27,24.344,24.344,24.316,24.344,40905,0
2014-06-30,24.363,24.41,24.269,24.363,271217,0
2014-07-01,24.344,24.458,24.326,24.458,228625,0
2014-07-02,24.458,24.458,24.372,24.41,686208,0
2014-07-03,24.335,24.392,24.249,24.372,49167,0
2014-07-07,24.419,24.419,24.363,24.392,329465,0
2014-07-08,24.429,24.495,24.382,24.419,83557,0
2014-07-09,24.449,24.449,24.354,24.402,430722,0
2014-07-10,24.382,24.392,24.278,24.363,290162,0
2014-07-11,24.372,24.392,24.344,24.363,124578,0
2014-07-14,24.402,24.419,24.326,24.382,77094,0
2014-07-15,24.392,24.392,24.306,24.372,88634,0
2014-07-16,24.372,24.382,24.326,24.363,190065,0
2014-07-17,24.372,24.392,24.296,24.316,61244,0
2014-07-18,24.344,24.41,24.23,24.372,1299325,0
2014-07-21,24.363,24.363,24.278,24.287,157282,0
2014-07-22,24.344,24.354,24.249,24.287,202317,0
2014-07-23,24.335,24.335,24.278,24.335,63903,0
2014-07-24,24.326,24.354,24.269,24.354,110685,0
2014-07-25,24.344,24.354,24.296,24.296,119027,0
2014-07-28,24.306,24.316,24.287,24.306,100389,0
2014-07-29,24.316,24.316,24.278,24.306,24157,0
2014-07-30,24.306,24.306,24.24,24.24,24598,0
2014-07-31,24.203,24.212,23.927,24.088,114309,0
2014-08-01,24.088,24.126,23.89,24.117,102378,0
2014-08-04,24.117,24.117,23.975,24.107,32270,0
2014-08-05,24.088,24.107,24.013,24.032,44508,0
2014-08-06,24.013,24.06,23.975,24.06,27526,0
2014-08-07,24.06,24.126,24.05,24.088,72972,0
2014-08-08,24.107,24.183,24.042,24.183,265833,0
2014-08-11,24.183,24.249,24.107,24.212,124142,0
2014-08-12,24.155,24.23,24.155,24.173,46367,0
2014-08-13,24.212,24.259,24.183,24.249,652888,0
2014-08-14,24.278,24.392,24.269,24.372,379196,0
2014-08-15,24.335,24.363,24.269,24.363,21039,0
2014-08-18,24.372,24.458,24.372,24.419,185198,0
2014-08-19,24.439,24.458,24.402,24.419,123162,0
2014-08-20,24.439,24.439,24.326,24.419,223696,0
2014-08-21,24.439,24.439,24.382,24.402,67075,0
2014-08-22,24.392,24.419,24.382,24.419,40146,0
2014-08-25,24.449,24.449,24.402,24.419,42677,0
2014-08-26,24.429,24.429,24.372,24.392,315403,0
2014-08-27,24.5,24.539,24.462,24.52,318822,0
2014-08-28,24.529,24.568,24.52,24.539,95588,0
2014-08-29,24.548,24.636,24.529,24.568,126164,0
2014-09-02,24.616,24.616,24.354,24.462,537531,0
2014-09-03,24.48,24.588,24.384,24.548,397129,0
2014-09-04,24.51,24.51,24.364,24.442,53873,0
2014-09-05,24.442,24.48,24.306,24.384,156816,0
2014-09-08,24.422,24.442,24.326,24.374,83533,0
2014-09-09,24.364,24.403,24.326,24.403,64781,0
2014-09-10,24.364,24.374,24.248,24.374,740914,0
2014-09-11,24.374,24.413,24.277,24.403,567606,0
2014-09-12,24.336,24.364,24.2,24.306,33791,0
2014-09-15,24.21,24.432,24.21,24.384,105104,0
2014-09-16,24.374,24.452,24.374,24.442,209120,0
2014-09-17,24.462,24.539,24.403,24.5,49070,0
2014-09-18,24.52,24.723,24.51,24.597,54960,0
2014-09-19,24.714,24.742,24.568,24.714,29384,0
2014-09-22,24.656,24.782,24.656,24.694,8800,0
2014-09-23,24.694,24.694,24.578,24.578,65990,0
2014-09-24,24.636,24.636,24.471,24.49,81753,0
2014-09-25,24.48,24.548,24.403,24.5,17906,0
2014-09-26,24.49,24.539,24.374,24.394,18940,0
2014-09-29,24.394,24.471,24.374,24.471,79619,0
2014-09-30,24.48,24.597,24.432,24.52,52807,0
2014-10-01,24.578,24.578,24.442,24.452,24329,0
2014-10-02,24.51,24.52,24.432,24.5,16813,0
2014-10-03,24.558,24.588,24.51,24.578,68208,0
2014-10-06,24.606,24.723,24.588,24.616,41891,0
2014-10-07,24.597,24.742,24.588,24.646,40966,0
2014-10-08,24.714,24.742,24.646,24.684,15284,0
2014-10-09,24.742,24.752,24.568,24.694,12165,0
2014-10-10,24.616,24.646,24.52,24.539,18697,0
2014-10-13,24.539,24.626,24.539,24.568,12167,0
2014-10-14,24.568,24.704,24.568,24.568,11620,0
2014-10-15,24.616,24.616,24.49,24.597,34396,0
2014-10-16,24.588,24.588,24.529,24.588,49700,0
2014-10-17,24.626,24.79,24.616,24.79,26092,0
2014-10-20,24.8,24.8,24.588,24.665,25042,0
2014-10-21,24.694,24.752,24.646,24.674,172491,0
2014-10-22,24.714,24.714,24.588,24.656,385821,0
2014-10-23,24.732,24.732,24.665,24.704,46203,0
2014-10-24,24.684,24.762,24.684,24.762,8418,0
2014-10-27,24.762,24.762,24.704,24.732,44632,0
2014-10-28,24.81,24.81,24.665,24.762,60350,0
2014-10-29,24.704,24.82,24.704,24.82,21864,0
2014-10-30,24.868,24.868,24.674,24.714,63041,0
2014-10-31,24.782,24.81,24.714,24.81,25531,0
2014-11-03,24.82,24.83,24.752,24.81,39593,0
2014-11-04,24.83,24.926,24.742,24.888,44135,0
2014-11-05,24.83,24.888,24.732,24.858,15915,0
2014-11-06,24.858,24.898,24.8,24.81,8015,0
2014-11-07,24.878,24.946,24.8,24.898,9309,0
2014-11-10,24.956,24.956,24.858,24.858,13993,0
2014-11-11,24.926,24.926,24.849,24.908,12312,0
2014-11-12,24.956,24.956,24.888,24.888,7539,0
2014-11-13,24.936,24.956,24.868,24.956,61941,0
2014-11-14,24.956,24.975,24.849,24.878,84933,0
2014-11-17,24.926,24.926,24.83,24.858,278380,0
2014-11-18,24.888,24.936,24.81,24.878,142809,0
2014-11-19,24.908,24.936,24.772,24.772,206864,0
2014-11-20,24.81,24.858,24.79,24.81,49474,0
2014-11-21,24.858,24.878,24.79,24.82,14219,0
2014-11-24,24.858,24.898,24.84,24.858,17971,0
2014-11-25,24.916,24.975,24.81,24.849,211337,0
2014-11-26,24.897,25.064,24.828,25.015,67623,0
2014-11-28,25.064,25.074,24.916,24.936,64211,0
2014-12-01,25.015,25.015,24.808,24.818,123182,0
2014-12-02,24.857,24.946,24.67,24.719,394164,0
2014-12-03,24.749,24.847,24.749,24.808,86022,0
2014-12-04,24.838,24.838,24.71,24.759,125535,0
2014-12-05,24.788,24.857,24.788,24.838,123133,0
2014-12-08,24.926,24.926,24.739,24.769,48037,0
2014-12-09,24.7,24.818,24.69,24.739,19619,0
2014-12-10,24.749,24.788,24.7,24.7,15765,0
2014-12-11,24.838,24.838,24.71,24.769,20793,0
2014-12-12,24.808,24.857,24.71,24.749,24309,0
2014-12-15,24.847,24.857,24.621,24.67,18362,0
2014-12-16,24.611,24.7,24.464,24.582,33374,0
2014-12-17,24.66,24.749,24.631,24.651,63281,0
2014-12-18,24.739,24.798,24.729,24.729,53359,0
2014-12-19,24.779,24.847,24.749,24.818,25522,0
2014-12-22,24.897,24.897,24.857,24.897,19050,0
2014-12-23,24.897,24.897,24.857,24.897,15518,0
2014-12-24,24.897,24.897,24.818,24.857,6027,0
2014-12-26,24.857,24.897,24.847,24.877,15239,0
2014-12-29,24.897,24.936,24.847,24.897,28104,0
2014-12-30,24.956,25.044,24.897,25.005,27364,0
2014-12-31,25.005,25.103,24.956,24.966,22918,0
2015-01-02,24.926,25.094,24.926,24.975,137415,0
2015-01-05,25.074,25.074,24.877,24.907,95066,0
2015-01-06,24.946,24.956,24.887,24.907,157059,0
2015-01-07,24.975,25.005,24.926,24.995,59209,0
2015-01-08,25.035,25.054,24.946,24.946,64816,0
2015-01-09,25.005,25.035,24.926,25.025,81524,0
2015-01-12,25.044,25.064,24.946,25.005,61274,0
2015-01-13,25.035,25.054,24.857,24.946,109465,0
2015-01-14,24.936,25.005,24.887,24.975,81060,0
2015-01-15,24.995,24.995,24.867,24.966,17803,0
2015-01-16,24.926,25.084,24.926,25.025,48425,0
2015-01-20,25.025,25.025,24.946,24.946,626684,0
2015-01-21,25.035,25.035,24.857,24.916,384824,0
2015-01-22,24.936,24.936,24.867,24.907,180588,0
2015-01-23,24.936,24.936,24.818,24.857,169050,0
2015-01-26,24.907,24.907,24.838,24.887,147826,0
2015-01-27,24.897,24.897,24.847,24.857,167163,0
2015-01-28,24.887,24.887,24.808,24.808,277845,0
2015-01-29,24.857,24.857,24.759,24.779,362008,0
2015-01-30,24.788,24.808,24.749,24.779,268763,0
2015-02-02,24.838,24.887,24.779,24.808,262013,0
2015-02-03,24.867,24.867,24.7,24.739,848528,0
2015-02-04,24.719,24.769,24.71,24.749,197827,0
2015-02-05,24.769,24.828,24.749,24.759,115451,0
2015-02-06,24.788,24.808,24.729,24.788,163784,0
2015-02-09,24.788,24.847,24.779,24.828,265255,0
2015-02-10,24.808,24.808,24.759,24.779,663748,0
2015-02-11,24.808,24.867,24.729,24.788,679287,0
2015-02-12,24.798,24.828,24.769,24.808,593392,0
2015-02-13,24.828,24.847,24.788,24.818,359360,0
2015-02-17,24.847,24.897,24.808,24.818,186872,0
2015-02-18,24.818,24.828,24.611,24.641,1392669,0
2015-02-19,24.66,24.838,24.66,24.788,563154,0
2015-02-20,24.838,24.887,24.788,24.867,309635,0
2015-02-23,24.887,25.044,24.877,25.025,272241,0
2015-02-24,25.044,25.192,24.985,25.143,314618,0
2015-02-25,25.162,25.271,25.153,25.222,354280,0
2015-02-26,25.31,25.35,25.25,25.31,407127,0
2015-02-27,25.32,25.4,25.29,25.37,157448,0
2015-03-02,25.39,25.43,25.29,25.4,82516,0
2015-03-03,25.4,25.45,25.37,25.41,168543,0
2015-03-04,25.49,25.49,25.35,25.45,128707,0
2015-03-05,25.48,25.54,25.44,25.53,213394,0
2015-03-06,25.44,25.46,25.32,25.35,117994,0
2015-03-09,25.45,25.45,25.26,25.33,73931,0
2015-03-10,25.37,25.53,25.334,25.48,115939,0
2015-03-11,25.51,25.52,25.42,25.51,214378,0
2015-03-12,25.52,25.62,25.5,25.57,66415,0
2015-03-13,25.52,25.59,25.46,25.5,93147,0
2015-03-16,25.55,25.59,25.49,25.57,51632,0
2015-03-17,25.55,25.58,25.5,25.54,62650,0
2015-03-18,25.55,25.56,25.46,25.55,92252,0
2015-03-19,25.6,25.69,25.537,25.63,78532,0
2015-03-20,25.65,25.85,25.65,25.8,161487,0
2015-03-23,25.86,25.91,25.71,25.73,67547,0
2015-03-24,25.77,25.879,25.746,25.77,82645,0
2015-03-25,25.86,25.86,25.77,25.77,32930,0
2015-03-26,25.79,25.79,25.706,25.72,83630,0
2015-03-27,25.78,25.78,25.7,25.72,54133,0
2015-03-30,25.81,25.92,25.81,25.88,65594,0
2015-03-31,25.89,25.92,25.88,25.92,91485,0
2015-04-01,25.93,25.98,25.78,25.8,76398,0
2015-04-02,25.861,25.88,25.82,25.88,48818,0
2015-04-06,25.94,26,25.86,25.98,59610,0
2015-04-07,26,26.03,25.94,26,87039,0
2015-04-08,26.05,26.21,25.98,26.17,65346,0
2015-04-09,26.22,26.35,26.21,26.28,36715,0
2015-04-10,26.22,26.38,26.22,26.38,71586,0
2015-04-13,26.4,26.45,26.32,26.39,222208,0
2015-04-14,26.4,26.42,26.34,26.35,49448,0
2015-04-15,26.38,26.38,26.308,26.32,37186,0
2015-04-16,26.3,26.35,26.28,26.3,35818,0
2015-04-17,26.32,26.32,26.16,26.18,43380,0
2015-04-20,26.18,26.28,26.13,26.17,31310,0
2015-04-21,26.15,26.28,26.14,26.15,57162,0
2015-04-22,26.19,26.29,26.19,26.21,99595,0
2015-04-23,26.29,26.3,26.1,26.1,43287,0
2015-04-24,26.15,26.34,26.15,26.25,36181,0
2015-04-27,26.29,26.33,26.21,26.31,47753,0
2015-04-28,26.33,26.33,26.2,26.24,36832,0
2015-04-29,26.22,26.26,26.01,26.25,53063,0
2015-04-30,26,26.226,26,26.191,33041,0
2015-05-01,26.25,26.45,26.194,26.44,229405,0
2015-05-04,26.35,26.38,26.15,26.18,255488,0
2015-05-05,26.18,26.22,26,26.04,185878,0
2015-05-06,26.1,26.11,25.57,25.63,114133,0
2015-05-07,25.63,25.83,25.54,25.65,102819,0
2015-05-08,25.83,26.05,25.77,25.93,116646,0
2015-05-11,25.84,25.92,25.65,25.89,38982,0
2015-05-12,25.65,25.93,25.65,25.89,40617,0
2015-05-13,25.98,26.08,25.906,26.04,70464,0
2015-05-14,26.05,26.27,26.04,26.22,62965,0
2015-05-15,26.31,26.31,26.11,26.3,25611,0
2015-05-18,26.27,26.28,26.141,26.25,78246,0
2015-05-19,26.23,26.3,26.1,26.3,25847,0
2015-05-20,26.24,26.25,26.17,26.25,21515,0
2015-05-21,26.3,26.3,26.16,26.2,48648,0
2015-05-22,26.26,26.42,26.17,26.2,131075,0
2015-05-26,26.26,26.39,26.2,26.38,154420,0
2015-05-27,26.45,26.845,26.43,26.49,67509,0
2015-05-28,26.25,26.25,25.972,26.2,60491,0
2015-05-29,26.25,26.28,26.02,26.18,172696,0
2015-06-01,26.28,26.28,26,26.05,80146,0
2015-06-02,26.11,26.22,25.9,26.2,289100,0
2015-06-03,26.13,26.15,25.95,25.95,102934,0
2015-06-04,26.05,26.05,25.91,25.92,40026,0
2015-06-05,25.89,25.93,25.85,25.85,18176,0
2015-06-08,25.92,25.95,25.788,25.86,64185,0
2015-06-09,25.94,26,25.67,25.8,22015,0
2015-06-10,25.78,25.78,25.631,25.67,28941,0
2015-06-11,25.87,25.87,25.65,25.74,13172,0
2015-06-12,25.78,25.79,25.699,25.76,18154,0
2015-06-15,25.87,25.99,25.77,25.91,26120,0
2015-06-16,25.93,25.95,25.822,25.9,21480,0
2015-06-17,25.95,25.95,25.76,25.81,10967,0
2015-06-18,25.89,25.95,25.68,25.68,20432,0
2015-06-19,25.81,25.82,25.75,25.79,27083,0
2015-06-22,25.9,25.9,25.71,25.8,11121,0
2015-06-23,25.79,25.86,25.65,25.74,18082,0
2015-06-24,25.8,25.96,25.63,25.89,35086,0
2015-06-25,25.92,26,25.92,25.94,23277,0
2015-06-26,25.97,25.97,25.84,25.84,33077,0
2015-06-29,25.88,25.88,25.7,25.73,35827,0
2015-06-30,25.7,25.9,25.65,25.76,60995,0
2015-07-01,25.85,25.89,25.73,25.75,22643,0
2015-07-02,25.88,25.88,25.73,25.79,11214,0
2015-07-06,25.82,25.86,25.77,25.791,4613,0
2015-07-07,25.82,25.91,25.79,25.82,25551,0
2015-07-08,25.9,25.909,25.77,25.77,16725,0
2015-07-09,25.86,25.89,25.79,25.85,12138,0
2015-07-10,25.842,25.85,25.8,25.8,11848,0
2015-07-13,25.87,25.87,25.768,25.775,30111,0
2015-07-14,25.82,25.9,25.77,25.88,18203,0
2015-07-15,25.9,26.16,25.86,26.08,70665,0
2015-07-16,26.1,26.25,26.05,26.2,81777,0
2015-07-17,26.31,26.31,26.155,26.28,30839,0
2015-07-20,26.244,26.38,26.244,26.31,22108,0
2015-07-21,26.26,26.3,26.13,26.26,18913,0
2015-07-22,26.27,26.333,26.09,26.12,33302,0
2015-07-23,26.19,26.26,26.1,26.26,9219,0
2015-07-24,26.25,26.415,26.05,26.08,52224,0
2015-07-27,26.19,26.233,26.13,26.13,10459,0
2015-07-28,26.21,26.28,26.1,26.28,72380,0
2015-07-29,26.33,26.37,26.21,26.22,25639,0
2015-07-30,26.32,26.32,26.23,26.25,27901,0
2015-07-31,26.38,26.42,26.31,26.39,17025,0
2015-08-03,26.42,26.55,26.37,26.53,11593,0
2015-08-04,26.65,26.66,26.41,26.46,42516,0
2015-08-05,26.56,26.56,26.5,26.54,26371,0
2015-08-06,26.6,26.62,26.51,26.58,12606,0
2015-08-07,26.51,26.59,26.5,26.53,14079,0
2015-08-10,26.51,26.6,26.504,26.51,22870,0
2015-08-11,26.551,26.66,26.51,26.66,28535,0
2015-08-12,26.64,26.677,26.55,26.56,19337,0
2015-08-13,26.55,26.55,26.43,26.44,21519,0
2015-08-14,26.46,26.48,26.28,26.45,43087,0
2015-08-17,26.5,26.5,26.43,26.44,14517,0
2015-08-18,26.45,26.546,26.38,26.432,25062,0
2015-08-19,26.46,26.46,26.26,26.39,26512,0
2015-08-20,26.43,26.43,26.22,26.3,17860,0
2015-08-21,26.34,26.35,26.05,26.11,26579,0
2015-08-24,25.93,26,25.46,25.8,59321,0
2015-08-25,25.87,26.44,25.87,26.34,48389,0
2015-08-26,26.32,26.32,26.08,26.29,33853,0
2015-08-27,26.17,26.4,26.15,26.27,68404,0
2015-08-28,26.08,26.09,25.9,25.91,30841,0
2015-08-31,26.08,26.12,25.85,26.01,33180,0
2015-09-01,25.88,25.97,25.73,25.81,26244,0
2015-09-02,25.94,25.94,25.55,25.78,237209,0
2015-09-03,25.75,25.9,25.73,25.86,229104,0
2015-09-04,25.86,25.88,25.77,25.84,6565,0
2015-09-08,25.88,25.88,25.75,25.79,111293,0
2015-09-09,25.84,25.84,25.73,25.73,29934,0
2015-09-10,25.81,25.86,25.74,25.83,19669,0
2015-09-11,25.85,26.05,25.76,25.98,54192,0
2015-09-14,26,26.06,25.89,26,23953,0
2015-09-15,26,26.18,25.92,26.06,14478,0
2015-09-16,26.02,26.3,25.943,26.27,37662,0
2015-09-17,26.25,26.29,26.1,26.28,47172,0
2015-09-18,26.25,26.32,26.2,26.26,117083,0
2015-09-21,26.37,26.378,26.23,26.31,17195,0
2015-09-22,26.2,26.276,26.12,26.144,15984,0
2015-09-23,26.28,26.28,26.1,26.15,34754,0
2015-09-24,26.23,26.37,26.17,26.35,20575,0
2015-09-25,26.29,26.5,26.29,26.41,36119,0
2015-09-28,26.45,26.47,26.28,26.37,51081,0
2015-09-29,26.36,26.36,26.2,26.2,22410,0
2015-09-30,26.18,26.21,26.03,26.03,56729,0
2015-10-01,26.1,26.18,25.95,25.95,11942,0
2015-10-02,26.02,26.02,25.84,26.01,45761,0
2015-10-05,26.09,26.23,25.99,26.23,52157,0
2015-10-06,26.19,26.19,26.04,26.15,91306,0
2015-10-07,26.14,26.16,26.05,26.08,158821,0
2015-10-08,26.1,26.13,26.06,26.09,49862,0
2015-10-09,26.11,26.11,25.95,25.99,49510,0
2015-10-12,26.03,26.16,26.03,26.15,10552,0
2015-10-13,26.15,26.23,26.08,26.23,41490,0
2015-10-14,26.22,26.28,26.1,26.1,65524,0
2015-10-15,26.18,26.22,26.146,26.19,31270,0
2015-10-16,26.23,26.25,26.14,26.25,27476,0
2015-10-19,26.25,26.3,26.21,26.3,22201,0
2015-10-20,26.31,26.33,26.25,26.31,20351,0
2015-10-21,26.37,26.54,26.37,26.47,30389,0
2015-10-22,26.53,26.54,26.46,26.47,27676,0
2015-10-23,26.55,26.69,26.45,26.52,54688,0
2015-10-26,26.54,26.72,26.51,26.72,24009,0
2015-10-27,26.72,26.722,26.46,26.68,62086,0
2015-10-28,26.72,26.72,26.569,26.6,76914,0
2015-10-29,26.67,26.67,26.39,26.48,29031,0
2015-10-30,26.58,26.58,26.388,26.48,33727,0
2015-11-02,26.5,26.75,26.48,26.69,25683,0
2015-11-03,26.72,26.73,26.58,26.61,31979,0
2015-11-04,26.69,26.769,26.5,26.64,39576,0
2015-11-05,26.7,26.81,26.61,26.71,40464,0
2015-11-06,26.65,26.66,26.38,26.38,89823,0
2015-11-09,26.4,26.4,26.097,26.25,47129,0
2015-11-10,26.29,26.53,26.27,26.53,30496,0
2015-11-11,26.5,26.55,26.44,26.54,23201,0
2015-11-12,26.5,26.64,26.442,26.571,26536,0
2015-11-13,26.61,26.7,26.6,26.6,25588,0
2015-11-16,26.648,26.69,26.61,26.65,8928,0
2015-11-17,26.63,26.73,26.51,26.7,115605,0
2015-11-18,26.72,26.75,26.65,26.73,21269,0
2015-11-19,26.77,26.77,26.61,26.65,18362,0
2015-11-20,26.71,26.75,26.57,26.75,14015,0
2015-11-23,26.77,26.78,26.67,26.74,41547,0
2015-11-24,26.79,26.82,26.6,26.82,70379,0
2015-11-25,26.84,27.2,26.75,27,105788,0
2015-11-27,26.65,26.74,26.51,26.72,23374,0
2015-11-30,26.72,26.72,26.44,26.64,37784,0
2015-12-01,26.68,26.71,26.631,26.7,19003,0
2015-12-02,26.71,26.71,26.611,26.64,16314,0
2015-12-03,26.67,26.67,26.47,26.55,29073,0
2015-12-04,26.6,26.69,26.567,26.67,19172,0
2015-12-07,26.67,26.69,26.46,26.69,14060,0
2015-12-08,26.69,26.69,26.58,26.62,24610,0
2015-12-09,26.52,26.65,26.52,26.6,18066,0
2015-12-10,26.54,26.57,26.38,26.471,59871,0
2015-12-11,26.45,26.48,26.261,26.281,32130,0
2015-12-14,26.34,26.34,25.41,25.5,35948,0
2015-12-15,25.53,25.782,25.41,25.51,42819,0
2015-12-16,25.69,26.05,25.66,26.03,23263,0
2015-12-17,26.26,26.26,26,26.034,67178,0
2015-12-18,26.13,26.13,25.929,26.03,50326,0
2015-12-21,26.19,26.4,26.15,26.28,109378,0
2015-12-22,26.3,26.45,26.251,26.38,86319,0
2015-12-23,26.44,26.54,26.302,26.5,67936,0
2015-12-24,26.57,26.61,26.455,26.5,17136,0
2015-12-28,26.59,26.86,26.54,26.81,33090,0
2015-12-29,26.85,27.17,26.85,27.12,77675,0
2015-12-30,27.12,27.17,27.06,27.16,23093,0
2015-12-31,27.17,27.28,26.9761,27.13,15346,0
2016-01-04,26.92,27.1699,26.83,27.11,76992,0
2016-01-05,27.15,27.39,27.1,27.12,126621,0
2016-01-06,27.05,27.18,26.97,27.11,63085,0
2016-01-07,26.97,27.18,26.94,27.03,76018,0
2016-01-08,27.06,27.14,27.0201,27.12,45721,0
2016-01-11,27.12,27.13,26.98,27.04,28721,0
2016-01-12,27.09,27.13,26.91,27.08,55205,0
2016-01-13,27.09,27.09,26.81,26.87,73651,0
2016-01-14,26.93,26.93,26.365,26.79,31979,0
2016-01-15,26.71,26.9,26.45,26.87,59566,0
2016-01-19,26.87,26.87,26.87,26.87,0,0
2016-01-20,26.81,26.81,26.27,26.58,62063,0
2016-01-21,26.66,26.66,26.4,26.41,33959,0
2016-01-22,26.64,26.86,26.4101,26.63,25004,0
2016-01-25,26.78,26.78,26.58,26.58,35699,0
2016-01-26,26.72,26.76,26.11,26.29,374210,0
2016-01-27,26.31,26.31,26.16,26.25,171161,0
2016-01-28,26.31,26.5,26.25,26.48,132685,0
2016-01-29,26.51,26.6,26.3,26.44,82539,0
2016-02-01,26.46,26.4878,26.4137,26.45,38698,0
2016-02-02,26.45,26.48,26.35,26.43,117491,0
2016-02-03,26.42,26.42,26.3,26.3718,31584,0
2016-02-04,26.41,26.41,26.26,26.36,40512,0
2016-02-05,26.38,26.38,26.22,26.34,33838,0
2016-02-08,26.32,26.32,25.48,25.76,44429,0
2016-02-09,25.79,25.79,25.05,25.3,71255,0
2016-02-10,25.52,25.5956,25.3,25.465,70446,0
2016-02-11,25.25,25.37,24.15,24.39,157080,0
2016-02-12,24.89,24.97,24.45,24.94,113726,0
2016-02-16,25.17,25.8399,25.08,25.73,42951,0
2016-02-17,25.85,26.11,25.8401,25.87,54538,0
2016-02-18,25.91,26.04,25.73,25.99,100934,0
2016-02-19,25.78,25.99,25.58,25.88,57587,0
2016-02-22,25.97,25.97,25.73,25.8,59355,0
2016-02-23,25.79,25.83,25.48,25.75,80466,0
2016-02-24,25.66,25.77,25.53,25.77,65215,0
2016-02-25,25.84,26.0797,25.77,26.06,58125,0
2016-02-26,25.75,25.7599,25.58,25.75,44899,0
2016-02-29,25.7,25.75,25.6,25.69,133453,0
2016-03-01,25.69,26.14,25.63,25.98,65804,0
2016-03-02,26.11,26.14,25.85,25.98,34913,0
2016-03-03,25.99,25.99,25.8201,25.9317,45668,0
2016-03-04,25.97,26.091,25.93,26.051,30319,0
2016-03-07,26.12,26.12,25.91,25.9901,27028,0
2016-03-08,26.07,26.07,25.97,26.04,22965,0
2016-03-09,25.98,26.12,25.98,26.1,21954,0
2016-03-10,26.15,26.34,26.1001,26.34,69130,0
2016-03-11,26.34,26.5,26.31,26.34,39704,0
2016-03-14,26.44,26.5,26.38,26.5,23770,0
2016-03-15,26.5,26.5299,26.3,26.3,20257,0
2016-03-16,26.4,26.69,26.3686,26.64,40876,0
2016-03-17,26.64,26.77,26.58,26.74,24315,0
2016-03-18,26.83,27.06,26.8,27.02,78238,0
2016-03-21,27.05,27.07,26.88,27.01,66997,0
2016-03-22,26.99,27.12,26.78,26.85,102901,0
2016-03-23,26.98,27.02,26.86,26.91,30302,0
2016-03-24,27,27.09,26.95,26.97,60458,0
2016-03-28,27.07,27.27,27.025,27.1575,48007,0
2016-03-29,27.23,27.29,27.0201,27.07,89702,0
2016-03-30,27.14,27.22,27.02,27.05,41956,0
2016-03-31,27.14,27.16,27,27,229874,0
2016-04-01,27.14,27.15,26.8,26.9,49577,0
2016-04-04,26.99,26.99,26.6,26.62,43537,0
2016-04-05,26.75,26.76,26.6,26.63,38668,0
2016-04-06,26.73,26.9399,26.64,26.84,58031,0
2016-04-07,26.87,26.87,26.67,26.73,100090,0
2016-04-08,26.88,26.97,26.85,26.88,58438,0
2016-04-11,27,27.05,26.93,26.93,37712,0
2016-04-12,27.02,27.03,26.9,26.92,42748,0
2016-04-13,27.03,27.1,26.98,27,64968,0
2016-04-14,27.07,27.07,26.9,26.94,70723,0
2016-04-15,26.98,27.03,26.71,26.85,190083,0
2016-04-18,26.93,27.13,26.91,26.97,39649,0
2016-04-19,27.08,27.39,26.9,27.35,55726,0
2016-04-20,27.41,27.41,27.2401,27.3207,31239,0
2016-04-21,27.4,27.42,27.26,27.28,42175,0
2016-04-22,27.38,27.59,27.2701,27.54,83166,0
2016-04-25,27.59,27.6,27.28,27.42,56611,0
2016-04-26,27.55,27.56,27.4,27.42,32960,0
2016-04-27,27.43,27.43,27.32,27.4,88791,0
2016-04-28,27.46,27.46,27.3,27.33,289208,0
2016-04-29,27.37,27.5,27.3,27.46,59796,0
2016-05-02,27.52,27.7,27.5104,27.66,27548,0
2016-05-03,27.59,27.753,27.514,27.71,30960,0
2016-05-04,27.69,27.71,27.62,27.65,28389,0
2016-05-05,27.62,27.62,27.399,27.52,68077,0
2016-05-06,27.59,27.68,27.4667,27.67,44353,0
2016-05-09,27.68,27.75,27.63,27.72,27306,0
2016-05-10,27.71,27.75,27.5801,27.65,51046,0
2016-05-11,27.75,27.75,27.6,27.73,32764,0
2016-05-12,27.74,27.78,27.664,27.75,27271,0
2016-05-13,27.77,27.77,27.64,27.75,35801,0
2016-05-16,27.76,27.96,27.75,27.96,54250,0
2016-05-17,27.96,28.03,27.87,27.97,46182,0
2016-05-18,27.99,29.35,27.79,27.85,63877,0
2016-05-19,27.85,27.88,27.63,27.82,37204,0
2016-05-20,27.87,27.87,27.67,27.79,36759,0
2016-05-23,27.87,27.89,27.7,27.8,44780,0
2016-05-24,27.84,27.91,27.72,27.75,38574,0
2016-05-25,27.84,27.84,27.6101,27.65,96472,0
2016-05-26,27.7,27.76,27.65,27.74,25855,0
2016-05-27,27.49,27.54,27.2901,27.37,29543,0
2016-05-31,27.64,27.69,27.34,27.62,21099,0
2016-06-01,27.66,27.7,27.6288,27.69,17390,0
2016-06-02,27.72,27.72,27.6,27.72,17846,0
2016-06-03,27.77,27.97,27.7,27.97,54162,0
2016-06-06,27.94,27.98,27.888,27.92,117993,0
2016-06-07,27.92,27.95,27.82,27.84,41221,0
2016-06-08,27.91,27.91,27.7,27.75,62536,0
2016-06-09,27.79,27.79,27.52,27.6,43688,0
2016-06-10,27.69,27.69,27.22,27.24,72522,0
2016-06-13,27.44,27.44,27.17,27.1775,75442,0
2016-06-14,27.3,27.3,27.05,27.07,144170,0
2016-06-15,27.1,27.2299,27.05,27.13,846807,0
2016-06-16,27.14,27.16,27.09,27.09,18546,0
2016-06-17,27.18,27.33,27.17,27.22,203122,0
2016-06-20,27.3,27.45,27.3,27.45,46943,0
2016-06-21,27.45,27.49,27.36,27.49,33721,0
2016-06-22,27.5,27.59,27.48,27.48,38031,0
2016-06-23,27.55,27.65,27.55,27.59,35880,0
2016-06-24,27.34,27.69,27.34,27.6,84464,0
2016-06-27,27.58,27.6,27.4892,27.57,36978,0
2016-06-28,27.63,27.84,27.52,27.68,35320,0
2016-06-29,27.91,27.98,27.78,27.91,35082,0
2016-06-30,27.95,28.25,27.91,28.13,66499,0
2016-07-01,28.13,28.33,28.075,28.14,28103,0
2016-07-05,28.25,28.26,27.97,28.18,31089,0
2016-07-06,28.1,28.28,28.1,28.22,48248,0
2016-07-07,28.25,28.25,28.12,28.13,39039,0
2016-07-08,28.23,28.4749,28.13,28.34,56454,0
2016-07-11,28.12,28.29,28.12,28.29,45988,0
2016-07-12,28.35,28.46,28.25,28.39,38090,0
2016-07-13,28.31,28.59,28.31,28.5,39645,0
2016-07-14,28.53,28.73,28.45,28.67,56297,0
2016-07-15,28.75,29.06,28.6901,28.96,81469,0
2016-07-18,29,29.179,28.8802,29.03,53079,0
2016-07-19,29.07,29.15,28.96,29.15,39998,0
2016-07-20,29.17,29.225,29.07,29.07,36550,0
2016-07-21,29.11,29.17,29.04,29.09,37428,0
2016-07-22,29.12,29.16,29.0323,29.11,33774,0
2016-07-25,29.15,29.175,29.01,29.12,42928,0
2016-07-26,29.14,29.35,29.0611,29.21,59708,0
2016-07-27,29.39,29.48,29.2001,29.38,43551,0
2016-07-28,29.45,29.47,29.1986,29.21,51671,0
2016-07-29,29.28,29.31,28.87,28.94,122513,0
2016-08-01,29.12,29.35,28.96,29.33,28440,0
2016-08-02,29.33,29.33,29.06,29.0901,46907,0
2016-08-03,29.16,29.32,29.01,29.27,50335,0
2016-08-04,29.27,29.48,29.27,29.48,40307,0
2016-08-05,29.57,29.74,29.542,29.65,28324,0
2016-08-08,29.65,30.04,29.57,29.94,97102,0
2016-08-09,29.96,30,29.82,29.82,71744,0
2016-08-10,29.91,29.98,29.83,29.92,40773,0
2016-08-11,30,30.0999,29.7501,29.86,41887,0
2016-08-12,29.95,29.95,29.63,29.82,56633,0
2016-08-15,29.9,29.93,29.55,29.58,40851,0
2016-08-16,29.68,29.68,29.4,29.48,31992,0
2016-08-17,29.49,29.54,29.23,29.3,102367,0
2016-08-18,29.4,29.52,29.26,29.41,37094,0
2016-08-19,29.48,29.49,29.33,29.37,24693,0
2016-08-22,29.41,29.59,29.37,29.54,46065,0
2016-08-23,29.58,29.638,29.45,29.47,37510,0
2016-08-24,29.54,29.58,29.43,29.51,36845,0
2016-08-25,29.48,29.69,29.42,29.42,32993,0
2016-08-26,29.55,29.63,29.4592,29.48,25569,0
2016-08-29,29.56,29.73,29.49,29.67,30708,0
2016-08-30,29.35,29.44,29.19,29.33,86007,0
2016-08-31,29.42,29.47,29.3,29.4,43442,0
2016-09-01,29.44,29.53,29.31,29.53,37891,0
2016-09-02,29.58,29.74,29.51,29.65,35504,0
2016-09-06,29.65,29.73,29.4499,29.65,38676,0
2016-09-07,29.74,29.84,29.54,29.6201,33768,0
2016-09-08,29.77,29.97,29.7388,29.87,40589,0
2016-09-09,29.8,29.8,29.29,29.51,46759,0
2016-09-12,29.38,29.49,29.18,29.44,42972,0
2016-09-13,29.38,29.47,28.8499,29,48912,0
2016-09-14,29,29,28.7,28.7,37824,0
2016-09-15,28.83,28.9799,28.33,28.4,69325,0
2016-09-16,28.57,28.57,28.1284,28.21,35216,0
2016-09-19,28.41,28.95,28.41,28.63,32075,0
2016-09-20,28.63,28.8699,28.5547,28.85,27009,0
2016-09-21,28.95,29,28.73,29,40296,0
2016-09-22,29.07,29.28,28.8601,28.97,79353,0
2016-09-23,29.07,29.44,28.9,28.94,29816,0
2016-09-26,28.99,29.17,28.96,29,24362,0
2016-09-27,29.06,29.34,29.006,29.22,32373,0
2016-09-28,29.22,29.47,29.21,29.4,35651,0
2016-09-29,29.44,29.46,28.97,29.02,31677,0
2016-09-30,29.1,29.21,28.8,28.95,66635,0
2016-10-03,29.09,29.43,28.97,29.39,32943,0
2016-10-04,29.35,29.39,29.2101,29.39,40228,0
2016-10-05,29.39,29.5,29.39,29.49,35308,0
2016-10-06,29.37,29.5499,29.31,29.53,29937,0
2016-10-07,29.55,29.67,29.5,29.67,32404,0
2016-10-10,29.64,29.76,29.58,29.64,22202,0
2016-10-11,29.67,29.67,29.21,29.26,55504,0
2016-10-12,29.21,29.26,28.65,28.7,46617,0
2016-10-13,28.61,28.73,28.26,28.69,59712,0
2016-10-14,28.72,28.95,28.7002,28.86,28543,0
2016-10-17,28.95,29.09,28.844,28.97,60472,0
2016-10-18,29.07,29.227,29.07,29.09,29032,0
2016-10-19,29.2,29.3,29.1049,29.22,27591,0
2016-10-20,29.29,29.29,29.01,29.04,30075,0
2016-10-21,29.1,29.19,28.99,29.18,49548,0
2016-10-24,29.26,29.32,29.12,29.14,31279,0
2016-10-25,29.2,29.31,29.15,29.19,38811,0
2016-10-26,29.23,29.27,29.02,29.02,24324,0
2016-10-27,29.12,29.12,28.781,28.89,26658,0
2016-10-28,28.76,28.87,28.73,28.73,14234,0
2016-10-31,28.97,29.0185,28.74,28.77,55003,0
2016-11-01,28.82,28.87,28.611,28.74,35560,0
2016-11-02,28.84,28.84,28.31,28.31,28241,0
2016-11-03,28.45,28.45,27.86,27.9,19021,0
2016-11-04,27.76,28.0375,27.613,27.93,24688,0
2016-11-07,28.09,28.14,27.7826,27.7826,15590,0
2016-11-08,28.03,28.03,27.631,27.7,15317,0
2016-11-09,27.1332,27.558,26.97,27.32,23129,0
2016-11-10,27.381,27.43,25.6394,26.11,82370,0
2016-11-11,26.09,26.68,25.99,26.56,96816,0
2016-11-14,25.95,26.42,25.95,26.39,82937,0
2016-11-15,26.45,26.92,26.45,26.75,35975,0
2016-11-16,26.89,27.2,26.8811,27.06,42695,0
2016-11-17,27.18,27.22,26.67,26.67,30850,0
2016-11-18,26.87,26.888,26.39,26.74,40251,0
2016-11-21,26.91,26.95,26.76,26.88,20573,0
2016-11-22,27.18,27.37,26.9466,27.3337,19753,0
2016-11-23,27.12,27.46,27.1141,27.46,33153,0
2016-11-25,27.5,27.74,27.47,27.72,8657,0
2016-11-28,27.75,27.8841,27.6024,27.84,15929,0
2016-11-29,27.57,27.71,27.4463,27.4881,51611,0
2016-11-30,27.41,27.41,27.03,27.15,44026,0
2016-12-01,27.08,27.29,26.76,26.8065,57339,0
2016-12-02,26.99,26.99,26.35,26.38,31716,0
2016-12-05,26.56,26.57,26.25,26.25,19398,0
2016-12-06,26.44,26.44,25.94,25.95,39732,0
2016-12-07,26.08,26.217,25.96,26.05,32733,0
2016-12-08,25.99,26.14,25.78,25.86,56668,0
2016-12-09,25.94,25.9442,25.6701,25.88,41352,0
2016-12-12,25.74,25.7998,25.46,25.48,33589,0
2016-12-13,25.65,25.65,25.41,25.41,94169,0
2016-12-14,25.43,25.5,25.18,25.26,90390,0
2016-12-15,25.3,25.515,25.16,25.5,83276,0
2016-12-16,25.72,25.72,25.5292,25.65,51644,0
2016-12-19,25.71,25.98,25.7,25.98,55064,0
2016-12-20,25.97,26.18,25.8598,26.08,67722,0
2016-12-21,26.04,26.3699,26.04,26.17,29318,0
2016-12-22,26.27,26.57,26.2108,26.57,28485,0
2016-12-23,26.58,26.6448,26.3366,26.41,14635,0
2016-12-27,26.4,26.5,26.07,26.1223,28578,0
2016-12-28,26.24,26.34,25.84,26.33,37640,0
2016-12-29,26.25,26.39,26.18,26.24,19873,0
2016-12-30,26.37,26.64,26.1301,26.53,29114,0
2017-01-03,26.51,27.05,26.51,26.8289,63501,0
2017-01-04,26.69,27.08,26.66,26.89,43088,0
2017-01-05,26.95,27.0471,26.65,26.72,25810,0
2017-01-06,26.58,26.95,26.53,26.73,31427,0
2017-01-09,26.85,27.4,26.66,27.04,34329,0
2017-01-10,27.2,27.48,26.8801,27.21,30318,0
2017-01-11,27.15,27.41,27.15,27.36,18658,0
2017-01-12,27.45,27.45,27.15,27.44,16292,0
2017-01-13,27.44,27.53,27.1825,27.53,18138,0
2017-01-17,27.52,27.52,27.31,27.47,38288,0
2017-01-18,27.39,27.47,27.36,27.42,18369,0
2017-01-19,27.33,27.39,26.65,26.96,42477,0
2017-01-20,26.95,26.95,26.56,26.59,72813,0
2017-01-23,26.71,26.94,26.71,26.94,35209,0
2017-01-24,26.94,26.98,26.7801,26.8724,17776,0
2017-01-25,26.76,26.8199,26.56,26.67,36400,0
2017-01-26,26.75,26.9552,26.62,26.9,24524,0
2017-01-27,26.99,27.03,26.9,26.99,44453,0
2017-01-30,26.98,27.01,26.9399,26.95,46808,0
2017-01-31,26.95,27.0299,26.95,26.98,64754,0
2017-02-01,26.95,27.07,26.95,27.03,29711,0
2017-02-02,27,27.2899,27,27.2,56340,0
2017-02-03,27.22,27.59,27.22,27.3842,44961,0
2017-02-06,27.55,27.55,27.4101,27.45,20377,0
2017-02-07,27.42,27.52,27.41,27.45,16200,0
2017-02-08,27.6,27.7,27.5486,27.6,16182,0
2017-02-09,27.55,27.74,27.54,27.58,51003,0
2017-02-10,27.45,27.6,27.45,27.6,22716,0
2017-02-13,27.63,27.71,27.5301,27.6,31448,0
2017-02-14,27.72,27.7201,27.4,27.64,43442,0
2017-02-15,27.6,27.8374,27.5939,27.72,37934,0
2017-02-16,27.68,27.7743,27.6101,27.72,22864,0
2017-02-17,27.68,27.82,27.67,27.79,18188,0
2017-02-21,27.82,27.84,27.64,27.8,24162,0
2017-02-22,27.67,27.88,27.67,27.87,11718,0
2017-02-23,27.8,28.15,27.748,28.12,35759,0
2017-02-24,28.08,28.22,27.92,28.22,17528,0
2017-02-27,27.85,28,27.75,27.94,19713,0
2017-02-28,27.95,27.9919,27.88,27.99,13326,0
2017-03-01,27.94,27.97,27.87,27.9486,39846,0
2017-03-02,27.95,27.97,27.8,27.82,27975,0
2017-03-03,27.86,27.95,27.7721,27.9,17453,0
2017-03-06,27.9,27.9099,27.77,27.83,21065,0
2017-03-07,27.77,27.8,27.61,27.79,26784,0
2017-03-08,27.63,27.6677,27.28,27.34,41663,0
2017-03-09,27.17,27.4363,26.75,27.16,27762,0
2017-03-10,27.04,27.47,26.96,27.2162,19210,0
2017-03-13,27.39,27.4563,27.147,27.17,11032,0
2017-03-14,27.15,27.3523,27.1,27.12,12819,0
2017-03-15,27.36,27.57,27.16,27.55,12555,0
2017-03-16,27.4,27.6934,27.4,27.6697,11930,0
2017-03-17,27.62,28.1478,27.62,27.85,24078,0
2017-03-20,27.97,28.1699,27.97,28.09,23456,0
2017-03-21,28.08,28.08,27.7601,27.88,30340,0
2017-03-22,27.74,27.9,27.73,27.81,23421,0
2017-03-23,27.92,28.04,27.9174,27.94,28205,0
2017-03-24,27.87,28.03,27.68,27.68,25260,0
2017-03-27,27.64,27.77,27.42,27.6,27227,0
2017-03-28,27.61,27.83,27.61,27.77,18444,0
2017-03-29,27.82,27.86,27.67,27.67,25077,0
2017-03-30,27.67,27.83,27.67,27.7,34029,0
2017-03-31,27.71,27.749,27.48,27.51,39205,0
2017-04-03,27.58,27.97,27.5,27.92,49693,0
2017-04-04,27.81,27.89,27.57,27.75,86907,0
2017-04-05,27.83,27.85,27.72,27.77,83137,0
2017-04-06,27.81,28.03,27.7101,28.03,19718,0
2017-04-07,27.98,28.06,27.98,27.98,11714,0
2017-04-10,27.89,28.18,27.89,28.14,16798,0
2017-04-11,28.14,28.14,27.9,28.12,17278,0
2017-04-12,28.04,28.17,28.03,28.17,16480,0
2017-04-13,28.06,28.35,28.06,28.195,19300,0
2017-04-17,28.17,28.35,28.17,28.35,13023,0
2017-04-18,28.24,28.4,28.17,28.36,18837,0
2017-04-19,28.39,28.4,28.22,28.39,45783,0
2017-04-20,28.28,28.39,28.22,28.38,12715,0
2017-04-21,28.38,28.41,28.3488,28.41,20267,0
2017-04-24,28.46,28.57,28.34,28.34,22612,0
2017-04-25,28.36,28.53,28.36,28.45,14574,0
2017-04-26,28.53,28.53,28.3164,28.34,11416,0
2017-04-27,28.31,28.4,28.2898,28.31,101391,0
2017-04-28,28.29,28.33,28.1401,28.15,27681,0
2017-05-01,28.24,28.28,28.17,28.28,17564,0
2017-05-02,28.25,28.35,28.16,28.35,19811,0
2017-05-03,28.36,28.38,28.24,28.38,34536,0
2017-05-04,28.39,28.39,28.22,28.31,21274,0
2017-05-05,28.3,28.38,28.24,28.38,22101,0
2017-05-08,28.3,28.48,28.3,28.47,23340,0
2017-05-09,28.47,28.51,28.445,28.51,16781,0
2017-05-10,28.51,28.6027,28.41,28.6,16070,0
2017-05-11,28.6,28.75,28.421,28.75,24500,0
2017-05-12,28.63,28.86,28.63,28.86,36545,0
2017-05-15,28.86,29.07,28.86,29.07,13785,0
2017-05-16,28.96,29.18,28.96,29.14,20395,0
2017-05-17,29.1,29.1,28.83,28.89,23238,0
2017-05-18,28.92,28.93,28.78,28.817,15254,0
2017-05-19,28.74,28.9086,28.74,28.82,15481,0
2017-05-22,28.95,28.95,28.8201,28.92,14243,0
2017-05-23,29.09,29.09,28.8801,29.0399,24049,0
2017-05-24,29.09,29.17,28.931,29.14,42451,0
2017-05-25,29.15,29.16,28.89,29.03,17884,0
2017-05-26,29.01,29.09,28.96,29.03,11334,0
2017-05-30,28.74,28.81,28.6327,28.8099,28367,0
2017-05-31,28.82,28.82,28.711,28.72,15688,0
2017-06-01,28.73,28.78,28.71,28.78,13122,0
2017-06-02,28.85,29.01,28.766,29.01,17689,0
2017-06-05,29.01,29.05,28.9301,28.9896,23454,0
2017-06-06,29.07,29.08,28.85,29.02,30855,0
2017-06-07,28.89,28.9399,28.85,28.86,9010,0
2017-06-08,28.92,28.92,28.82,28.9,15632,0
2017-06-09,28.84,28.98,28.75,28.75,18819,0
2017-06-12,28.84,28.88,28.5123,28.83,69097,0
2017-06-13,28.74,28.83,28.7071,28.83,28942,0
2017-06-14,28.83,28.8899,28.72,28.7706,42675,0
2017-06-15,28.87,28.87,28.72,28.84,20425,0
2017-06-16,28.84,28.84,28.74,28.84,13381,0
2017-06-19,28.81,28.95,28.81,28.95,11267,0
2017-06-20,28.85,29.08,28.85,29.04,15478,0
2017-06-21,29.08,29.08,28.9235,29,12796,0
2017-06-22,29.08,29.18,28.97,29.11,8746,0
2017-06-23,29.04,29.26,29.04,29.18,27388,0
2017-06-26,29.19,29.28,29.16,29.17,12172,0
2017-06-27,29.24,29.28,29.2,29.227,20807,0
2017-06-28,29.24,29.25,29.11,29.17,61602,0
2017-06-29,29.22,29.22,29.0623,29.18,28865,0
2017-06-30,29.19,29.23,29.06,29.12,18401,0
2017-07-03,29.31,29.34,29.174,29.33,7971,0
2017-07-05,29.15,29.51,29.15,29.51,23692,0
2017-07-06,29.47,29.47,29.269,29.35,38253,0
2017-07-07,29.39,29.51,29.26,29.37,40009,0
2017-07-10,29.33,29.49,29.33,29.49,20926,0
2017-07-11,29.43,29.4561,29.3,29.41,21250,0
2017-07-12,29.35,29.48,29.35,29.35,20747,0
2017-07-13,29.47,29.47,29.3,29.36,17457,0
2017-07-14,29.44,29.56,29.34,29.43,34774,0
2017-07-17,29.53,29.53,29.42,29.46,7337,0
2017-07-18,29.5,29.51,29.41,29.51,13785,0
2017-07-19,29.51,29.6799,29.5099,29.62,17062,0
2017-07-20,29.54,29.63,29.52,29.54,22981,0
2017-07-21,29.63,29.76,29.54,29.76,41741,0
2017-07-24,29.74,29.82,29.65,29.82,20449,0
2017-07-25,29.71,29.7235,29.23,29.23,34612,0
2017-07-26,29.66,29.66,29.44,29.4986,19109,0
2017-07-27,29.51,29.55,29.44,29.46,13839,0
2017-07-28,29.55,29.6299,29.46,29.5507,9315,0
2017-07-31,29.55,29.62,29.44,29.59,36498,0
2017-08-01,29.59,29.609,29.471,29.58,19496,0
2017-08-02,29.63,29.6777,29.5599,29.67,21640,0
2017-08-03,29.69,29.7,29.621,29.67,15697,0
2017-08-04,29.67,29.68,29.6001,29.62,13559,0
2017-08-07,29.65,29.65,29.57,29.62,12514,0
2017-08-08,29.65,29.65,29.5801,29.59,16283,0
2017-08-09,29.62,29.62,29.45,29.55,17397,0
2017-08-10,29.53,29.54,29.06,29.22,17283,0
2017-08-11,29.37,29.37,28.7,29.02,26469,0
2017-08-14,29.09,29.1872,28.9,29.05,18286,0
2017-08-15,29.17,29.2925,29.0745,29.15,18538,0
2017-08-16,29.26,29.29,29.14,29.2,11715,0
2017-08-17,29.24,29.24,29.06,29.06,15141,0
2017-08-18,29,29,28.9152,28.97,75596,0
2017-08-21,28.99,29,28.912,28.9201,24570,0
2017-08-22,28.91,29.01,28.87,28.87,42398,0
2017-08-23,28.9,28.95,28.8584,28.8584,20048,0
2017-08-24,28.87,28.9,28.8371,28.8431,12626,0
2017-08-25,28.85,28.9,28.75,28.8223,33733,0
2017-08-28,28.85,28.88,28.78,28.78,11952,0
2017-08-29,28.75,28.87,28.7,28.7,19631,0
2017-08-30,28.53,28.53,28.3564,28.46,20338,0
2017-08-31,28.35,28.4426,28.27,28.4,24985,0
2017-09-01,28.46,28.63,28.28,28.63,17504,0
2017-09-05,28.62,28.65,28.461,28.65,28650,0
2017-09-06,28.65,28.6746,28.51,28.57,13574,0
2017-09-07,28.53,28.69,28.32,28.54,35508,0
2017-09-08,28.38,28.6,28.3,28.41,11861,0
2017-09-11,28.46,28.59,28.4378,28.59,10937,0
2017-09-12,28.6,28.62,28.4901,28.61,12095,0
2017-09-13,28.54,28.67,28.45,28.46,25289,0
2017-09-14,28.45,28.53,28.38,28.38,17271,0
2017-09-15,28.54,28.54,28.4356,28.5,11902,0
2017-09-18,28.52,28.54,28.4316,28.54,10917,0
2017-09-19,28.47,28.54,28.44,28.54,19394,0
2017-09-20,28.54,28.65,28.411,28.5621,15008,0
2017-09-21,28.48,28.68,28.48,28.67,21627,0
2017-09-22,28.68,28.77,28.62,28.65,33999,0
2017-09-25,28.77,28.78,28.7,28.75,14002,0
2017-09-26,28.75,28.79,28.6941,28.7654,10357,0
2017-09-27,28.75,28.79,28.73,28.78,25356,0
2017-09-28,28.78,28.79,28.73,28.74,53217,0
2017-09-29,28.79,28.79,28.56,28.58,13500,0
2017-10-02,28.59,28.63,28.59,28.59,19762,0
2017-10-03,28.63,28.65,28.52,28.56,24169,0
2017-10-04,28.5,28.61,28.41,28.43,33755,0
2017-10-05,28.42,28.5182,28.41,28.45,17785,0
2017-10-06,28.38,28.4025,28.06,28.17,26142,0
2017-10-09,28,28.18,27.93,28.02,19388,0
2017-10-10,28.03,28.28,28.03,28.2,10734,0
2017-10-11,28.25,28.39,28.16,28.37,20353,0
2017-10-12,28.39,28.44,28.28,28.4,28364,0
2017-10-13,28.49,28.49,28.36,28.36,9354,0
2017-10-16,28.49,28.569,28.3976,28.505,12495,0
2017-10-17,28.37,28.6699,28.37,28.6,56551,0
2017-10-18,28.58,28.69,28.49,28.69,30686,0
2017-10-19,28.68,29,28.62,28.91,57900,0
2017-10-20,28.8,28.97,28.7404,28.96,34895,0
2017-10-23,28.73,28.939,28.73,28.8999,16231,0
2017-10-24,28.94,28.94,28.81,28.84,24589,0
2017-10-25,28.76,28.8159,28.65,28.66,12571,0
2017-10-26,28.7,28.85,28.67,28.67,11740,0
2017-10-27,28.67,28.87,28.61,28.61,19801,0
2017-10-30,28.7,28.7802,28.13,28.22,81929,0
2017-10-31,28.42,28.57,28.3,28.35,52293,0
2017-11-01,28.38,28.493,28.35,28.44,13090,0
2017-11-02,28.47,28.53,28.44,28.51,21494,0
2017-11-03,28.44,28.65,28.44,28.65,22067,0
2017-11-06,28.52,28.85,28.51,28.79,37112,0
2017-11-07,28.78,28.92,28.7156,28.92,37339,0
2017-11-08,28.82,28.97,28.711,28.9221,20881,0
2017-11-09,28.87,28.99,28.7863,28.97,72134,0
2017-11-10,28.93,28.93,28.75,28.77,58894,0
