Date,Open,High,Low,Close,Volume,OpenInt
2014-03-10,24.064,24.074,23.921,23.93,63514,0
2014-03-11,23.969,23.969,23.73,23.94,365134,0
2014-03-12,23.911,23.969,23.777,23.959,222100,0
2014-03-13,23.969,24.026,23.959,23.978,276053,0
2014-03-14,23.969,23.988,23.921,23.969,17467,0
2014-03-17,24.064,24.151,24.007,24.151,1433,0
2014-03-18,24.113,24.17,24.094,24.161,254718,0
2014-03-19,24.094,24.161,24.055,24.103,183323,0
2014-03-20,24.017,24.161,24.017,24.161,97158,0
2014-03-21,24.161,24.256,24.151,24.161,65759,0
2014-03-24,24.141,24.237,24.074,24.131,137917,0
2014-03-25,24.131,24.208,24.131,24.161,149620,0
2014-03-26,24.266,24.323,24.208,24.314,225816,0
2014-03-27,24.218,24.305,24.208,24.256,186356,0
2014-03-28,24.256,24.38,24.256,24.362,170909,0
2014-03-31,24.439,24.621,24.41,24.544,150869,0
2014-04-01,24.726,24.726,24.649,24.698,161430,0
2014-04-02,24.765,24.765,24.659,24.688,44064,0
2014-04-03,24.678,24.908,24.678,24.87,127309,0
2014-04-04,24.965,25.129,24.908,24.995,72192,0
2014-04-07,24.985,24.995,24.851,24.928,35381,0
2014-04-08,24.898,25.082,24.803,25.062,28156,0
2014-04-09,25.072,25.082,24.928,24.975,68120,0
2014-04-10,25.023,25.023,24.832,24.928,158365,0
2014-04-11,24.928,24.956,24.832,24.956,132210,0
2014-04-14,24.956,25.109,24.928,25.109,35124,0
2014-04-15,25.119,25.166,25.032,25.166,42753,0
2014-04-16,25.166,25.283,25.109,25.216,175120,0
2014-04-17,25.216,25.33,25.014,25.176,833076,0
2014-04-21,25.09,25.166,24.995,25.166,32220,0
2014-04-22,25.042,25.099,24.889,25.099,54271,0
2014-04-23,25.023,25.032,24.851,24.947,55570,0
2014-04-24,24.975,24.975,24.755,24.889,66820,0
2014-04-25,24.889,25.014,24.851,25.014,89670,0
2014-04-28,25.014,25.062,24.937,25.052,151733,0
2014-04-29,25.109,25.129,24.956,24.965,26136,0
2014-04-30,24.975,24.995,24.698,24.879,65338,0
2014-05-01,24.889,24.956,24.765,24.832,26706,0
2014-05-02,24.879,25.099,24.879,25.023,15203,0
2014-05-05,25.139,25.149,24.947,25.072,22653,0
2014-05-06,25.062,25.072,24.965,25.032,8361,0
2014-05-07,25.072,25.119,25.042,25.072,147941,0
2014-05-08,25.082,25.253,25.082,25.253,37233,0
2014-05-09,25.243,25.243,25.109,25.149,28138,0
2014-05-12,25.149,25.243,25.119,25.119,11694,0
2014-05-13,25.166,25.253,25.166,25.166,18188,0
2014-05-14,25.273,25.33,25.176,25.302,12388,0
2014-05-15,25.34,25.407,25.273,25.407,6734,0
2014-05-16,25.407,25.474,25.397,25.464,17665,0
2014-05-19,25.454,25.599,25.454,25.513,22120,0
2014-05-20,25.58,25.676,25.513,25.647,15223,0
2014-05-21,25.647,26.595,25.58,25.608,23842,0
2014-05-22,25.694,25.781,25.541,25.541,8632,0
2014-05-23,25.599,25.684,25.541,25.637,5438,0
2014-05-27,25.724,25.828,25.647,25.657,6287,0
2014-05-28,25.886,25.886,25.647,25.751,8485,0
2014-05-29,25.868,25.868,25.694,25.714,26945,0
2014-05-30,25.751,25.868,25.742,25.819,11112,0
2014-06-02,25.819,25.819,25.666,25.809,10631,0
2014-06-03,25.828,25.848,25.35,25.35,8620,0
2014-06-04,25.474,25.599,25.072,25.445,46873,0
2014-06-05,25.58,25.714,25.186,25.694,13275,0
2014-06-06,25.694,25.771,25.694,25.771,5161,0
2014-06-09,25.791,25.791,25.617,25.694,9297,0
2014-06-10,25.761,25.761,25.436,25.599,15019,0
2014-06-11,25.886,25.915,25.283,25.691,25251,0
2014-06-12,25.769,25.769,25.565,25.603,170527,0
2014-06-13,25.721,25.73,25.603,25.653,11889,0
2014-06-16,25.721,25.721,25.681,25.681,2440,0
2014-06-17,25.681,25.808,25.681,25.789,8888,0
2014-06-18,26.1,26.1,25.73,25.886,21033,0
2014-06-19,25.925,25.964,25.721,25.896,4289,0
2014-06-20,25.886,25.964,25.721,25.827,18916,0
2014-06-23,26.168,26.207,25.74,25.75,42046,0
2014-06-24,25.74,25.925,25.73,25.925,12635,0
2014-06-25,25.886,25.886,25.555,25.691,18662,0
2014-06-26,25.73,25.73,25.497,25.681,10432,0
2014-06-27,25.779,25.818,25.653,25.681,13133,0
2014-06-30,25.759,25.847,25.691,25.691,8901,0
2014-07-01,25.827,25.935,25.74,25.935,6411,0
2014-07-02,26.022,26.1,25.837,26.032,9556,0
2014-07-03,25.789,26.003,25.701,25.701,6038,0
2014-07-07,26.1,26.1,25.643,25.653,36620,0
2014-07-08,25.799,25.799,25.497,25.681,237032,0
2014-07-09,25.769,25.779,25.526,25.545,232798,0
2014-07-10,25.613,25.613,25.457,25.457,20317,0
2014-07-11,25.555,25.594,25.477,25.487,64253,0
2014-07-14,25.545,25.643,25.507,25.545,25583,0
2014-07-15,25.565,25.585,25.448,25.516,15936,0
2014-07-16,25.526,25.545,25.429,25.439,7365,0
2014-07-17,25.516,25.516,25.107,25.107,14434,0
2014-07-18,25.283,25.487,25.283,25.487,50749,0
2014-07-21,25.487,25.701,25.331,25.448,92261,0
2014-07-22,25.555,25.565,25.361,25.399,44388,0
2014-07-23,25.448,25.789,25.439,25.789,34266,0
2014-07-24,25.789,25.827,25.555,25.633,10966,0
2014-07-25,25.681,25.711,25.516,25.526,37503,0
2014-07-28,25.662,25.662,25.516,25.594,10342,0
2014-07-29,25.662,25.662,25.555,25.594,61135,0
2014-07-30,25.721,25.721,25.575,25.623,102580,0
2014-07-31,25.594,25.594,25.195,25.195,147953,0
2014-08-01,25.341,25.341,24.825,25.165,158648,0
2014-08-04,25.429,25.429,25.165,25.165,15793,0
2014-08-05,25.157,25.175,24.961,24.961,55739,0
2014-08-06,25.029,25.059,24.845,24.923,377526,0
2014-08-07,25.127,25.127,24.825,24.913,99187,0
2014-08-08,25.01,25.01,24.805,24.903,45721,0
2014-08-11,24.942,24.961,24.874,24.942,10794,0
2014-08-12,24.961,24.961,24.942,24.942,1741,0
2014-08-13,25.019,25.157,24.981,25.147,31240,0
2014-08-14,25.195,25.351,25.165,25.321,18860,0
2014-08-15,25.419,25.419,25.243,25.399,22166,0
2014-08-18,25.448,25.497,25.448,25.487,10930,0
2014-08-19,25.516,25.585,25.516,25.585,12347,0
2014-08-20,25.585,25.691,25.545,25.594,31455,0
2014-08-21,25.711,25.759,25.691,25.759,20263,0
2014-08-22,25.759,25.769,25.721,25.74,22524,0
2014-08-25,25.779,25.827,25.769,25.827,7922,0
2014-08-26,25.827,25.944,25.808,25.925,4069,0
2014-08-27,25.954,26.129,25.905,25.964,3701,0
2014-08-28,25.983,26.003,25.964,26.003,16095,0
2014-08-29,26.061,26.12,25.867,25.867,6662,0
2014-09-02,25.867,26.051,25.808,25.905,47269,0
2014-09-03,25.886,25.886,25.769,25.789,23093,0
2014-09-04,25.827,25.827,25.516,25.545,35271,0
2014-09-05,25.769,25.769,25.088,25.545,14571,0
2014-09-08,25.545,25.653,25.526,25.585,17253,0
2014-09-09,25.623,25.623,25.507,25.507,7462,0
2014-09-10,25.535,25.595,25.486,25.486,9235,0
2014-09-11,25.841,25.841,25.506,25.506,7784,0
2014-09-12,25.466,25.575,25.466,25.565,7223,0
2014-09-15,25.575,25.595,25.486,25.595,5406,0
2014-09-16,25.644,25.644,25.476,25.585,13852,0
2014-09-17,25.624,25.683,25.575,25.654,17199,0
2014-09-18,25.752,25.802,25.526,25.526,11064,0
2014-09-19,25.654,25.654,25.654,25.654,2547,0
2014-09-22,25.841,25.841,25.545,25.545,7078,0
2014-09-23,25.782,25.802,25.526,25.743,13889,0
2014-09-24,25.802,25.802,25.545,25.614,5126,0
2014-09-25,25.604,25.644,25.516,25.585,7565,0
2014-09-26,25.634,25.664,25.565,25.604,7537,0
2014-09-29,25.644,25.782,25.595,25.782,2832,0
2014-09-30,25.782,26.068,25.782,26.068,10518,0
2014-10-01,26.068,26.068,25.979,25.979,16132,0
2014-10-02,25.97,26.048,25.97,25.97,3744,0
2014-10-03,26.039,26.177,26.039,26.177,4396,0
2014-10-06,26.177,26.335,26.177,26.305,10407,0
2014-10-07,26.335,26.335,26.226,26.266,2270,0
2014-10-08,26.335,26.443,26.315,26.443,14423,0
2014-10-09,26.492,26.69,26.364,26.364,14525,0
2014-10-10,26.384,26.68,26.246,26.463,11012,0
2014-10-13,26.562,26.562,26.216,26.335,3888,0
2014-10-14,26.463,26.591,26.295,26.463,39147,0
2014-10-15,26.483,26.552,26.246,26.246,176421,0
2014-10-16,26.295,26.295,26.236,26.236,6503,0
2014-10-17,26.246,26.335,26.048,26.048,41186,0
2014-10-20,26.532,26.532,26.118,26.167,6488,0
2014-10-21,26.394,26.394,26.167,26.275,6208,0
2014-10-22,26.463,26.463,26.344,26.414,5377,0
2014-10-23,26.414,26.463,26.354,26.394,6380,0
2014-10-24,26.443,26.502,26.394,26.502,4883,0
2014-10-27,26.502,26.502,26.433,26.453,3402,0
2014-10-28,26.502,26.611,26.502,26.601,10149,0
2014-10-29,26.631,26.631,26.443,26.443,14147,0
2014-10-30,26.571,26.571,26.522,26.522,1410,0
2014-10-31,26.571,26.68,26.571,26.68,15767,0
2014-11-03,26.779,26.818,26.7,26.719,19746,0
2014-11-04,26.769,26.808,26.64,26.729,11755,0
2014-11-05,26.739,26.749,26.64,26.719,6955,0
2014-11-06,26.739,26.779,26.611,26.759,8089,0
2014-11-07,26.907,26.907,26.788,26.838,6983,0
2014-11-10,26.818,26.907,26.769,26.798,10193,0
2014-11-11,26.779,26.788,26.769,26.779,5393,0
2014-11-12,26.828,26.848,26.69,26.828,11457,0
2014-11-13,26.848,26.848,26.759,26.828,5364,0
2014-11-14,26.848,26.848,26.759,26.759,4468,0
2014-11-17,26.759,26.858,26.719,26.788,9468,0
2014-11-18,26.877,26.877,26.68,26.848,22333,0
2014-11-19,26.798,26.858,26.739,26.739,6596,0
2014-11-20,26.818,26.818,26.71,26.818,3430,0
2014-11-21,26.867,26.867,26.69,26.759,21238,0
2014-11-24,26.828,26.828,26.591,26.65,22715,0
2014-11-25,26.798,26.798,26.64,26.69,21593,0
2014-11-26,26.779,26.808,26.562,26.779,26297,0
2014-11-28,26.788,26.788,26.64,26.64,8996,0
2014-12-01,26.769,26.769,26.64,26.71,3023,0
2014-12-02,26.729,26.818,26.631,26.631,5075,0
2014-12-03,26.68,26.7,26.443,26.492,10025,0
2014-12-04,26.611,26.64,26.206,26.206,21100,0
2014-12-05,26.325,26.522,26.325,26.404,2542,0
2014-12-08,26.601,26.601,26.601,26.601,1753,0
2014-12-09,26.739,26.739,26.196,26.631,30004,0
2014-12-10,26.74,26.74,26.6,26.68,4028,0
2014-12-11,26.78,26.78,26.65,26.66,4389,0
2014-12-12,26.76,26.78,26.69,26.75,3389,0
2014-12-15,26.75,26.75,26.51,26.6,11037,0
2014-12-16,26.46,26.72,26.46,26.68,17620,0
2014-12-17,26.47,26.68,26.45,26.45,7973,0
2014-12-18,26.67,26.79,26.52,26.55,4894,0
2014-12-19,27.49,27.49,26.64,26.8,8891,0
2014-12-22,26.84,26.9,26.84,26.9,4181,0
2014-12-23,26.79,26.91,26.76,26.81,4339,0
2014-12-24,26.91,26.91,26.62,26.72,18683,0
2014-12-26,26.9,26.91,26.9,26.9,1206,0
2014-12-29,26.91,26.91,26.72,26.8,16966,0
2014-12-30,26.9,26.99,26.88,26.95,2564,0
2014-12-31,26.85,27.01,26.45,26.45,10000,0
2015-01-02,26.65,27.1,26.65,27.07,8006,0
2015-01-05,27.09,27.09,26.89,26.94,4623,0
2015-01-06,26.99,26.99,26.87,26.95,11545,0
2015-01-07,26.99,27.02,26.95,27,9492,0
2015-01-08,27.04,27.2,26.97,27.2,15633,0
2015-01-09,27.2,27.22,27.18,27.19,5883,0
2015-01-12,27.24,27.3,27.18,27.18,5802,0
2015-01-13,27.17,27.25,26.9,27.01,10916,0
2015-01-14,27.16,27.19,26.76,26.83,8113,0
2015-01-15,27,27,26.82,26.82,3587,0
2015-01-16,27.16,27.21,27.08,27.2,10838,0
2015-01-20,27.27,27.27,27,27,16696,0
2015-01-21,27.05,27.11,26.99,27.03,24852,0
2015-01-22,27.2,27.26,27.17,27.24,6526,0
2015-01-23,27.25,27.27,27.11,27.11,5765,0
2015-01-26,27.24,27.33,27.2,27.33,7318,0
2015-01-27,27.4,27.45,27.4,27.44,4088,0
2015-01-28,27.45,27.6,27.44,27.6,9394,0
2015-01-29,27.65,27.73,27.65,27.73,2855,0
2015-01-30,27.85,27.88,27.37,27.37,12333,0
2015-02-02,27.43,28.01,27.43,27.66,34651,0
2015-02-03,27.75,27.8,27.64,27.66,4171,0
2015-02-04,27.73,27.73,27.64,27.64,7398,0
2015-02-05,27.73,27.84,27.72,27.78,4159,0
2015-02-06,27.67,27.76,27.31,27.48,8379,0
2015-02-09,27.49,27.66,27.35,27.5,11045,0
2015-02-10,27.6,27.61,27.26,27.26,6987,0
2015-02-11,27.49,27.57,27.35,27.39,17783,0
2015-02-12,27.5,27.67,27.5,27.67,11578,0
2015-02-13,27.56,27.82,27.56,27.57,9129,0
2015-02-17,27.75,27.75,27.56,27.56,7420,0
2015-02-18,27.56,27.56,27.24,27.31,27701,0
2015-02-19,27.35,27.71,27.25,27.71,7312,0
2015-02-20,27.7,27.7,27.44,27.6,14755,0
2015-02-23,27.68,27.72,27.53,27.72,8639,0
2015-02-24,27.75,27.84,27.68,27.82,13581,0
2015-02-25,27.86,27.98,27.78,27.81,23490,0
2015-02-26,27.92,27.92,27.81,27.88,10851,0
2015-02-27,27.86,28.05,27.85,28,26580,0
2015-03-02,28.07,28.24,28.06,28.22,4880,0
2015-03-03,28.2,28.21,27.91,27.91,19738,0
2015-03-04,28.06,28.12,27.91,27.98,13341,0
2015-03-05,28.14,28.16,27.97,28.11,18821,0
2015-03-06,28.04,28.04,27.75,27.85,7794,0
2015-03-09,27.99,28.16,27.72,27.74,9362,0
2015-03-10,27.92,27.92,27.55,27.8,154428,0
2015-03-11,27.55,27.55,27.48,27.5,4304,0
2015-03-12,27.67,27.67,27.48,27.55,2914,0
2015-03-13,27.59,27.59,27.44,27.56,5186,0
2015-03-16,27.55,27.55,27.44,27.51,1504,0
2015-03-17,27.5,27.5,27.42,27.42,6109,0
2015-03-18,27.5,27.52,26.57,27.49,17643,0
2015-03-19,27.27,27.5,27.27,27.45,6812,0
2015-03-20,27.6,27.6,27.45,27.5,12451,0
2015-03-23,27.72,27.74,27.65,27.68,7214,0
2015-03-24,27.8,27.8,27.68,27.68,3169,0
2015-03-25,27.81,27.81,27.53,27.56,18642,0
2015-03-26,27.61,27.61,27.47,27.5,3997,0
2015-03-27,27.56,27.63,27.55,27.56,4423,0
2015-03-30,27.55,27.77,27.51,27.65,4003,0
2015-03-31,27.69,27.69,27.45,27.45,14866,0
2015-04-01,27.53,27.56,27.4,27.4,15019,0
2015-04-02,27.49,27.49,27.45,27.45,7966,0
2015-04-06,27.48,27.53,27.35,27.35,18199,0
2015-04-07,27.39,27.44,27.36,27.4,6240,0
2015-04-08,27.35,27.52,27.35,27.47,14165,0
2015-04-09,27.45,27.56,27.45,27.53,8295,0
2015-04-10,27.55,27.57,27.52,27.53,3074,0
2015-04-13,27.64,27.65,27.53,27.59,4795,0
2015-04-14,27.64,27.65,27.56,27.566,7920,0
2015-04-15,27.65,27.7,27.58,27.63,64364,0
2015-04-16,27.69,27.69,27.42,27.47,16026,0
2015-04-17,27.59,27.59,27.23,27.23,61665,0
2015-04-20,27.4,27.4,27.12,27.16,12404,0
2015-04-21,27.21,27.35,27.13,27.26,9001,0
2015-04-22,27.33,27.35,27.22,27.33,255788,0
2015-04-23,27.39,27.39,27.36,27.36,4002,0
2015-04-24,27.39,27.39,27.35,27.38,1292,0
2015-04-27,27.39,27.39,27.28,27.28,2810,0
2015-04-28,27.36,27.36,27.35,27.35,2030,0
2015-04-29,27.32,27.34,27.3,27.3,16996,0
2015-04-30,27.3,27.3,27.15,27.15,18099,0
2015-05-01,27.23,27.23,27.15,27.22,4955,0
2015-05-04,27.25,27.3,27.05,27.28,4474,0
2015-05-05,27.27,27.27,27,27.03,6938,0
2015-05-06,27.1,27.1,26.29,26.29,14191,0
2015-05-07,26.67,27.12,26.45,26.76,50188,0
2015-05-08,26.93,27.21,26.84,27.16,14221,0
2015-05-11,27.16,27.16,26.64,26.9,28196,0
2015-05-12,26.82,27.01,26.74,26.8,12839,0
2015-05-13,26.95,27.06,26.92,27.03,21816,0
2015-05-14,27.06,27.14,27,27.11,12938,0
2015-05-15,27.21,27.21,27.03,27.03,4071,0
2015-05-18,27.12,27.16,26.94,26.98,5702,0
2015-05-19,27.06,27.2,26.8,27.2,16874,0
2015-05-20,27.2,27.25,27.14,27.19,26333,0
2015-05-21,27.24,27.385,27.18,27.18,12579,0
2015-05-22,27.28,27.29,27.2,27.21,4275,0
2015-05-26,27.34,27.53,27.29,27.4,6090,0
2015-05-27,27.5,27.5,27.45,27.48,3860,0
2015-05-28,27.53,27.53,27.28,27.53,5533,0
2015-05-29,27.57,27.57,27.32,27.32,8804,0
2015-06-01,27.48,27.58,27.48,27.55,8162,0
2015-06-02,27.53,27.58,27.333,27.475,5937,0
2015-06-03,27.49,27.52,27.39,27.48,8720,0
2015-06-04,27.48,27.84,27.48,27.75,22458,0
2015-06-05,27.69,27.76,27.69,27.75,11188,0
2015-06-08,27.75,27.79,27.722,27.75,4858,0
2015-06-09,27.75,27.75,27.66,27.69,24392,0
2015-06-10,27.31,27.39,27.16,27.16,9052,0
2015-06-11,27.32,27.32,27.12,27.15,7392,0
2015-06-12,27.14,27.28,27.14,27.24,4659,0
2015-06-15,27.31,27.31,27.1,27.1,14583,0
2015-06-16,27.19,27.19,27.11,27.11,2577,0
2015-06-17,27.2,27.2,27.051,27.1,6103,0
2015-06-18,27.15,27.15,26.98,26.98,44803,0
2015-06-19,27.01,27.31,26.97,27,9524,0
2015-06-22,27.13,27.15,27.01,27.01,5620,0
2015-06-23,27.1,27.145,27.01,27.01,3877,0
2015-06-24,27.08,27.1,27.03,27.05,5963,0
2015-06-25,27.2,27.2,27.02,27.04,2343,0
2015-06-26,27.1,27.75,26.99,27,6226,0
2015-06-29,27.02,27.02,26.62,26.73,6973,0
2015-06-30,26.75,26.81,26.62,26.62,21135,0
2015-07-01,26.84,26.86,26.66,26.84,3163,0
2015-07-02,26.96,27,26.9,27,4531,0
2015-07-06,27.14,27.21,26.95,27.21,9467,0
2015-07-07,27.09,27.09,27,27.05,20170,0
2015-07-08,27.14,27.17,26.84,26.85,34641,0
2015-07-09,27.15,27.15,26.96,27.09,2906,0
2015-07-10,27.09,27.09,26.86,27.09,12398,0
2015-07-13,27.1,27.2,27.09,27.19,3837,0
2015-07-14,27.19,27.3,27.19,27.3,5671,0
2015-07-15,27.37,27.54,27.33,27.5,4449,0
2015-07-16,27.56,27.71,27.55,27.64,33395,0
2015-07-17,27.7,27.87,27.51,27.87,10838,0
2015-07-20,27.89,27.89,27.78,27.8,8540,0
2015-07-21,27.75,27.77,27.65,27.65,5979,0
2015-07-22,27.72,27.73,27.61,27.72,6358,0
2015-07-23,27.76,27.76,27.735,27.76,3842,0
2015-07-24,27.75,27.79,27.45,27.45,207223,0
2015-07-27,27.68,27.68,27.495,27.63,4210,0
2015-07-28,27.69,27.75,27.51,27.72,3765,0
2015-07-29,27.79,27.79,27.7,27.73,4861,0
2015-07-30,27.77,27.84,27.74,27.84,6612,0
2015-07-31,27.91,27.91,27.76,27.89,7472,0
2015-08-03,27.9,27.94,27.9,27.93,4268,0
2015-08-04,27.85,28.01,27.85,27.935,5713,0
2015-08-05,27.98,27.98,27.87,27.88,5000,0
2015-08-06,27.94,27.98,27.884,27.97,7337,0
2015-08-07,27.88,27.97,27.88,27.94,2744,0
2015-08-10,27.96,28.06,27.91,28.05,7276,0
2015-08-11,28.1,28.1,28.04,28.1,3039,0
2015-08-12,28.13,28.13,28.06,28.06,5360,0
2015-08-13,28.11,28.15,28.02,28.13,3546,0
2015-08-14,28.02,28.18,28.02,28.17,4216,0
2015-08-17,28.15,28.15,27.8,27.81,32112,0
2015-08-18,27.87,27.88,27.84,27.84,10711,0
2015-08-19,27.87,27.87,27.61,27.67,3818,0
2015-08-20,27.77,27.77,27.71,27.75,5361,0
2015-08-21,27.78,27.78,27.51,27.51,6626,0
2015-08-24,26.75,26.99,26.51,26.81,16258,0
2015-08-25,26.83,26.97,26.82,26.9,1333,0
2015-08-26,27.01,27.07,26.84,26.89,10211,0
2015-08-27,26.75,27.18,26.75,27.18,3190,0
2015-08-28,27.19,27.4,27.19,27.33,2691,0
2015-08-31,27.32,27.32,27.05,27.12,12902,0
2015-09-01,27.12,27.12,27.01,27.03,1758,0
2015-09-02,27.17,27.18,27.11,27.131,8220,0
2015-09-03,27.17,27.17,27.11,27.15,2352,0
2015-09-04,27.2,27.2,27.09,27.09,1741,0
2015-09-08,27.16,27.16,27.102,27.15,4338,0
2015-09-09,27.18,27.21,27.11,27.15,32641,0
2015-09-10,26.8,26.95,26.8,26.9,2315,0
2015-09-11,26.74,26.92,26.74,26.832,17299,0
2015-09-14,26.88,26.88,26.87,26.87,503,0
2015-09-15,26.93,26.97,26.82,26.88,6648,0
2015-09-16,26.85,26.97,26.8,26.84,4917,0
2015-09-17,26.94,27.14,26.85,27.12,5829,0
2015-09-18,27.07,27.12,26.99,27,6420,0
2015-09-21,27.04,27.07,26.997,27.06,4329,0
2015-09-22,26.91,27.04,26.91,27.04,863,0
2015-09-23,27.11,27.24,27.11,27.19,8978,0
2015-09-24,27.19,27.21,27.09,27.2,3027,0
2015-09-25,27.24,27.34,27.14,27.14,4460,0
2015-09-28,27.25,27.25,27.1,27.1,5944,0
2015-09-29,27.19,27.19,27.09,27.13,2111,0
2015-09-30,27.22,27.22,26.94,26.94,8577,0
2015-10-01,26.97,27.16,26.96,27.02,4423,0
2015-10-02,27.07,27.07,26.87,26.87,3589,0
2015-10-05,27.5,27.5,27.23,27.23,1466,0
2015-10-06,27.24,27.26,27.15,27.17,4040,0
2015-10-07,27.36,27.36,27.1,27.1,3691,0
2015-10-08,27.21,27.29,27.17,27.2,1478,0
2015-10-09,27.43,27.43,27.13,27.2,13502,0
2015-10-12,27.34,27.545,27.15,27.27,2386,0
2015-10-13,27.15,27.38,27.15,27.15,28708,0
2015-10-14,27.16,27.25,27.16,27.16,2642,0
2015-10-15,27.16,27.25,27.16,27.22,11105,0
2015-10-16,27.28,27.35,27.23,27.35,11205,0
2015-10-19,27.23,27.43,27.17,27.17,10698,0
2015-10-20,27.24,27.26,27.15,27.22,10735,0
2015-10-21,27.17,27.51,27.17,27.38,8843,0
2015-10-22,27.47,27.58,27.43,27.55,6345,0
2015-10-23,27.56,27.58,27.5,27.58,3461,0
2015-10-26,27.58,27.68,27.55,27.63,4794,0
2015-10-27,27.36,27.71,27.36,27.67,4265,0
2015-10-28,27.7,27.87,27.58,27.83,9938,0
2015-10-29,27.869,27.87,27.68,27.8,4462,0
2015-10-30,27.803,27.85,27.785,27.85,6920,0
2015-11-02,27.88,27.95,27.8,27.94,10674,0
2015-11-03,27.99,28.07,27.95,27.98,5879,0
2015-11-04,28.16,28.53,28,28.08,11156,0
2015-11-05,28.22,28.22,28.12,28.16,6193,0
2015-11-06,28.12,28.13,27.87,28.045,6579,0
2015-11-09,27.93,27.93,27.63,27.8,21237,0
2015-11-10,28.01,28.04,27.81,27.82,10294,0
2015-11-11,27.99,28.13,27.99,28.08,4374,0
2015-11-12,28.02,28.02,27.64,27.92,7612,0
2015-11-13,28.02,28.02,27.86,27.96,1830,0
2015-11-16,28.07,28.07,28.07,28.07,246,0
2015-11-17,28.07,28.07,28.051,28.07,945,0
2015-11-18,28.01,28.01,27.51,27.78,67557,0
2015-11-19,27.85,27.85,27.77,27.8,2710,0
2015-11-20,27.89,27.97,27.89,27.9,1952,0
2015-11-23,27.97,27.98,27.92,27.95,6341,0
2015-11-24,27.98,28,27.9,27.98,6702,0
2015-11-25,28.05,28.05,28.01,28.05,4506,0
2015-11-27,27.97,28.11,27.97,28.11,2215,0
2015-11-30,28.15,28.15,27.93,27.93,20995,0
2015-12-01,28.07,28.07,27.7,27.89,61294,0
2015-12-02,27.99,27.99,27.89,27.93,1821,0
2015-12-03,27.86,27.91,27.76,27.83,5528,0
2015-12-04,27.76,27.89,27.73,27.76,9793,0
2015-12-07,27.8,27.8,27.8,27.8,161,0
2015-12-08,27.71,27.75,27.71,27.75,4249,0
2015-12-09,27.64,27.72,27.43,27.54,39226,0
2015-12-10,27.172,27.172,27.11,27.11,35030,0
2015-12-11,27.06,27.06,27.01,27.01,1589,0
2015-12-14,26.97,26.97,26.15,26.29,20742,0
2015-12-15,26.18,26.25,26.03,26.11,6182,0
2015-12-16,26.27,26.43,26.12,26.36,17185,0
2015-12-17,26.48,26.63,26.28,26.46,25668,0
2015-12-18,26.37,26.45,26.36,26.39,15157,0
2015-12-21,26.48,26.48,26.41,26.42,6520,0
2015-12-22,26.52,26.63,26.46,26.51,11954,0
2015-12-23,26.48,26.67,26.48,26.67,6045,0
2015-12-24,26.55,26.77,26.55,26.77,1832,0
2015-12-28,26.66,26.76,26.5,26.58,40050,0
2015-12-29,26.56,26.614,26.5,26.61,30733,0
2015-12-30,26.62,26.94,26.62,26.92,11593,0
2015-12-31,26.72,27.07,26.72,26.75,23172,0
2016-01-04,26.53,26.9,26.52,26.9,28026,0
2016-01-05,26.88,27.41,26.88,27.25,18999,0
2016-01-06,27.13,27.29,26.85,27.14,8846,0
2016-01-07,26.72,27.04,26.72,26.97,16683,0
2016-01-08,26.92,27.1,26.92,27.1,8229,0
2016-01-11,27.05,27.06,26.91,27.01,5167,0
2016-01-12,26.91,27.07,26.82,26.9,20446,0
2016-01-13,26.89,26.97,26.8,26.82,25749,0
2016-01-14,26.8,26.81,26.67,26.81,9113,0
2016-01-15,26.65,26.84,26.62,26.82,12764,0
2016-01-19,26.85,26.85,26.85,26.85,0,0
2016-01-20,26.68,26.68,26.37,26.63,9980,0
2016-01-21,26.77,26.77,26.46,26.6201,6842,0
2016-01-22,26.71,26.88,26.71,26.87,7003,0
2016-01-25,26.63,26.74,26.63,26.68,7949,0
2016-01-26,26.6,26.7499,26.57,26.57,7860,0
2016-01-27,26.54,26.66,26.52,26.52,45600,0
2016-01-28,26.55,26.57,25.95,26.57,582424,0
2016-01-29,26.6,26.765,26.6,26.61,5339,0
2016-02-01,26.68,26.68,26.61,26.62,7809,0
2016-02-02,26.5999,26.68,26.51,26.67,9590,0
2016-02-03,26.56,26.69,26.5,26.57,14010,0
2016-02-04,26.53,26.68,26.51,26.53,7628,0
2016-02-05,26.55,26.6,26.44,26.44,3404,0
2016-02-08,26.53,26.53,25.72,25.8912,31148,0
2016-02-09,26.06,26.06,25.07,25.3,24269,0
2016-02-10,25.41,25.52,25.16,25.1601,49587,0
2016-02-11,24.75,25.15,24.42,24.65,32333,0
2016-02-12,25.09,25.17,24.89,25.07,12251,0
2016-02-16,25.19,25.79,25.15,25.75,13284,0
2016-02-17,25.79,25.86,25.71,25.78,12063,0
2016-02-18,25.87,26,25.8,26,31891,0
2016-02-19,25.86,26.03,25.86,26.01,13136,0
2016-02-22,26.04,26.14,26.04,26.11,20342,0
2016-02-23,26.03,26.2,26.0135,26.18,21841,0
2016-02-24,26.14,26.14,26.09,26.1381,12862,0
2016-02-25,26.19,26.29,26.04,26.26,13403,0
2016-02-26,26.39,26.59,26.39,26.59,10604,0
2016-02-29,26.58,26.78,26.41,26.41,43155,0
2016-03-01,26.51,26.74,26.29,26.43,42533,0
2016-03-02,26.28,26.44,26.17,26.24,8393,0
2016-03-03,26.22,26.28,26.0501,26.2537,20898,0
2016-03-04,26.25,26.27,26.15,26.19,24489,0
2016-03-07,26.27,26.27,26.2,26.25,3766,0
2016-03-08,26.07,26.25,25.93,26.22,7211,0
2016-03-09,26.18,26.3,26.18,26.2035,8296,0
2016-03-10,25.78,26.11,25.78,26.11,11971,0
2016-03-11,25.85,26.34,25.85,26.33,16889,0
2016-03-14,26.3,26.41,26.3,26.37,6113,0
2016-03-15,26.37,26.37,26.16,26.16,8430,0
2016-03-16,26.14,26.39,26.14,26.28,18788,0
2016-03-17,26.39,26.69,26.34,26.69,10116,0
2016-03-18,26.68,26.73,26.68,26.7299,4060,0
2016-03-21,26.72,26.75,26.66,26.75,7259,0
2016-03-22,26.56,26.75,26.56,26.75,2833,0
2016-03-23,26.75,26.8,26.75,26.8,5730,0
2016-03-24,26.8,26.81,26.74,26.81,6047,0
2016-03-28,26.81,26.96,26.81,26.9501,11997,0
2016-03-29,26.95,27,26.95,27,6391,0
2016-03-30,27.13,27.13,26.9811,27.088,12210,0
2016-03-31,26.86,27.09,26.86,26.88,9226,0
2016-04-01,27.08,27.08,26.63,26.63,8959,0
2016-04-04,26.92,26.92,26.44,26.45,5130,0
2016-04-05,26.43,26.76,26.4,26.75,10186,0
2016-04-06,26.9,26.91,26.78,26.85,3818,0
2016-04-07,26.9,26.9,26.59,26.6,11846,0
2016-04-08,26.8,26.8,26.62,26.63,4928,0
2016-04-11,26.82,27.02,26.78,26.945,13059,0
2016-04-12,26.96,26.97,26.84,26.9,10438,0
2016-04-13,26.97,27.04,26.84,26.97,12138,0
2016-04-14,26.99,27.06,26.84,27.04,32924,0
2016-04-15,26.82,27.02,26.71,26.71,49827,0
2016-04-18,26.78,26.91,26.77,26.91,25180,0
2016-04-19,26.82,26.9793,26.82,26.86,13696,0
2016-04-20,26.95,27.09,26.95,27.04,10552,0
2016-04-21,26.94,27.13,26.871,26.97,16761,0
2016-04-22,26.92,27.07,26.92,27.03,6832,0
2016-04-25,27.04,27.04,26.74,26.75,12117,0
2016-04-26,26.75,26.96,26.75,26.96,7121,0
2016-04-27,26.96,27.15,26.85,27.14,11282,0
2016-04-28,27.16,27.5,27.03,27.42,13688,0
2016-04-29,27.45,27.48,27.2,27.2,13928,0
2016-05-02,27.45,27.56,27.4,27.56,11811,0
2016-05-03,27.44,28.25,27.4,27.81,9696,0
2016-05-04,27.88,28.03,27.62,28.03,12077,0
2016-05-05,28.11,28.11,27.96,27.96,3395,0
2016-05-06,27.97,28.16,27.97,28.16,9527,0
2016-05-09,27.99,28.17,27.99,28.105,11259,0
2016-05-10,28.17,28.39,28.17,28.24,17780,0
2016-05-11,28.18,28.37,28.1,28.34,7161,0
2016-05-12,28.12,28.47,28.12,28.12,36875,0
2016-05-13,28.31,29.12,28.18,28.33,8127,0
2016-05-16,28.72,28.85,28.53,28.6,16783,0
2016-05-17,28.63,29.04,28.63,28.97,11463,0
2016-05-18,28.81,28.97,28.55,28.55,13645,0
2016-05-19,28.52,28.82,28.12,28.17,11455,0
2016-05-20,28.17,28.51,28.16,28.2,21027,0
2016-05-23,28.51,28.51,28.26,28.45,27734,0
2016-05-24,28.47,28.94,28.47,28.68,15929,0
2016-05-25,28.88,28.88,28.78,28.83,4522,0
2016-05-26,28.91,28.92,28.65,28.9,7950,0
2016-05-27,28.9,29.09,28.7499,29.09,11066,0
2016-05-31,29.1,29.58,29.1,29.55,10485,0
2016-06-01,29.54,29.54,29.23,29.35,12301,0
2016-06-02,29.5,29.54,29.2999,29.54,6360,0
2016-06-03,29.52,30.29,29.4999,30.29,11372,0
2016-06-06,30.01,30.26,29.76,29.9,15954,0
2016-06-07,29.99,30.13,29.87,29.9,9971,0
2016-06-08,29.9,30.13,29.9,29.9,16634,0
2016-06-09,29.78,30.07,29.78,29.94,10314,0
2016-06-10,29.61,29.61,29.31,29.31,8913,0
2016-06-13,29.9,29.9,29.25,29.3186,24222,0
2016-06-14,29.25,29.26,29.145,29.25,9468,0
2016-06-15,29.17,29.17,29.09,29.17,65133,0
2016-06-16,29,29.15,29,29.04,3672,0
2016-06-17,28.94,29.745,28.94,29.15,17573,0
2016-06-20,29.47,29.73,29.02,29.04,43243,0
2016-06-21,28.9,29,28.9,28.94,2091,0
2016-06-22,29.03,29.16,28.91,29.08,4232,0
2016-06-23,29.78,29.78,29.42,29.43,12943,0
2016-06-24,29.19,29.19,28.07,29.01,6637,0
2016-06-27,29.09,29.77,28.7,28.95,12708,0
2016-06-28,29.18,29.75,28.97,29.14,59876,0
2016-06-29,29.31,29.31,28.7,28.7,9341,0
2016-06-30,29.1,29.1,28.87,29,10129,0
2016-07-01,29.23,29.23,28.12,28.12,11484,0
2016-07-05,28.73,29,28.32,28.69,12673,0
2016-07-06,28.83,29.13,28.35,29.05,6135,0
2016-07-07,29.13,29.13,28.77,29,5740,0
2016-07-08,29.2,29.2,29.1,29.15,6240,0
2016-07-11,29.24,29.24,29.07,29.23,5186,0
2016-07-12,29.23,29.32,29.06,29.09,13733,0
2016-07-13,29.06,29.29,29.02,29.25,6235,0
2016-07-14,29.04,29.29,28.59,28.7,30155,0
2016-07-15,28.96,29.06,28.68,28.86,25973,0
2016-07-18,28.8,29.1299,28.8,28.96,7711,0
2016-07-19,28.86,29.12,28.81,28.81,16596,0
2016-07-20,28.81,29.09,28.81,29,4967,0
2016-07-21,29.11,29.4,29.09,29.4,9581,0
2016-07-22,29.26,29.9,29.26,29.8,5338,0
2016-07-25,29.56,30.18,29.56,30.1,6186,0
2016-07-26,29.96,30.44,29.75,29.75,19086,0
2016-07-27,29.95,30.15,29.9,29.96,5081,0
2016-07-28,29.96,30.25,29.96,30.07,6391,0
2016-07-29,30,30.56,30,30.27,13838,0
2016-08-01,30.28,30.69,30.28,30.36,13710,0
2016-08-02,30.25,30.45,30.2201,30.25,10201,0
2016-08-03,30.2,30.4,30.2,30.34,6886,0
2016-08-04,30.14,30.38,30.1201,30.1201,9101,0
2016-08-05,30.13,30.575,30.13,30.42,11220,0
2016-08-08,30.41,30.45,30.37,30.44,18092,0
2016-08-09,30.28,30.6,30.28,30.5,14597,0
2016-08-10,30.77,30.77,30.11,30.11,14405,0
2016-08-11,30.3,30.63,30.12,30.2,11690,0
2016-08-12,30.47,30.47,29.98,30.2,11505,0
2016-08-15,30.47,30.47,30.26,30.27,4866,0
2016-08-16,30.42,30.42,29.96,30.2,4602,0
2016-08-17,30.37,30.41,30.1,30.15,9075,0
2016-08-18,30.32,30.32,30.04,30.04,5328,0
2016-08-19,30.18,30.51,30.03,30.1,16208,0
2016-08-22,30.32,30.35,30.19,30.3,15669,0
2016-08-23,30.53,30.53,30.34,30.37,19312,0
2016-08-24,30.37,30.53,30.37,30.52,9236,0
2016-08-25,30.43,30.68,30.43,30.63,5690,0
2016-08-26,30.51,30.78,30.51,30.78,3809,0
2016-08-29,30.78,30.78,30.73,30.78,3799,0
2016-08-30,30.84,31.2,30.84,31.17,3010,0
2016-08-31,31.39,31.39,31.06,31.19,16123,0
2016-09-01,31.27,31.27,31.24,31.25,3268,0
2016-09-02,31.17,31.27,31,31.01,9153,0
2016-09-06,31,31.13,30.92,31.1,8018,0
2016-09-07,31.04,31.12,31.04,31.05,5555,0
2016-09-08,31,31.75,31,31.45,67321,0
2016-09-09,31.3,31.3299,30.7,30.7,7031,0
2016-09-12,30.48,30.98,30.35,30.98,3329,0
2016-09-13,30.88,31.25,30.53,31.25,6631,0
2016-09-14,31.19,31.19,30.95,31.17,12920,0
2016-09-15,31.01,31.01,30.75,30.8,4301,0
2016-09-16,30.89,30.89,30.39,30.44,2577,0
2016-09-19,30.44,30.76,30.44,30.52,15419,0
2016-09-20,30.55,31.21,30.43,30.61,23674,0
2016-09-21,30.55,30.65,30.55,30.55,5101,0
2016-09-22,30.69,30.69,30.4864,30.59,14511,0
2016-09-23,30.5,30.5,30.5,30.5,413,0
2016-09-26,30.485,31.09,30.485,31.01,9639,0
2016-09-27,30.88,31.15,30.86,31.07,4970,0
2016-09-28,30.93,31.18,30.93,31.04,6610,0
2016-09-29,31.04,31.18,30.5,30.5,11847,0
2016-09-30,30.5,30.7812,30.12,30.12,7579,0
2016-10-03,30.47,30.47,30.21,30.23,1055,0
2016-10-04,30.13,30.5204,30.13,30.5204,2990,0
2016-10-05,30.051,30.051,30.051,30.051,642,0
2016-10-06,30.04,30.06,30,30.06,779,0
2016-10-07,29.99,30.78,29.99,30.78,10248,0
2016-10-10,30.33,30.49,30.02,30.22,6053,0
2016-10-11,30.19,30.25,28.85,30.06,8873,0
2016-10-12,29.81,29.81,28.88,29,3678,0
2016-10-13,28.7,29.39,28.13,28.64,2210,0
2016-10-14,28.76,29.37,28.58,29.34,3913,0
2016-10-17,29.13,29.34,28.65,28.95,14979,0
2016-10-18,28.95,30.04,28.65,29.5,18429,0
2016-10-19,29.25,30.07,29.04,29.62,7658,0
2016-10-20,29.56,29.8,29.45,29.8,3192,0
2016-10-21,29.88,29.88,29.61,29.8,16820,0
2016-10-24,29.4,29.96,29.4,29.75,4221,0
2016-10-25,29.58,29.87,29.58,29.79,6889,0
2016-10-26,29.48,29.89,29.48,29.75,13473,0
2016-10-27,29.64,29.64,28.64,29.56,3504,0
2016-10-28,29.12,29.49,29.11,29.11,4658,0
2016-10-31,29.37,29.37,28.7,28.7,6597,0
2016-11-01,28.86,28.96,28.59,28.9,4097,0
2016-11-02,28.61,28.65,28.19,28.5,3934,0
2016-11-03,27.21,27.68,27.21,27.63,4495,0
2016-11-04,27.71,28.21,27.71,28.14,2925,0
2016-11-07,27.97,28.27,27.93,27.97,8765,0
2016-11-08,27.82,27.82,27.51,27.63,5025,0
2016-11-09,27.02,27.45,26.5,26.81,14870,0
2016-11-10,26.61,26.7,25.55,25.85,23168,0
2016-11-11,25.71,26.37,25.31,26.37,14789,0
2016-11-14,25.9,25.9,25.21,25.45,18124,0
2016-11-15,25.27,26.1,25.27,25.92,25885,0
2016-11-16,25.95,26.48,25.74,26.42,12021,0
2016-11-17,26.35,26.6,26.07,26.25,8756,0
2016-11-18,26.42,26.62,25.81,25.94,32497,0
2016-11-21,26.34,26.4275,25.67,25.72,9206,0
2016-11-22,26.15,26.23,25.9,26.15,6236,0
2016-11-23,25.98,26.09,25.88,25.92,9699,0
2016-11-25,26.2,26.2,25.92,25.92,1948,0
2016-11-28,26.09,26.09,25.6,25.85,4445,0
2016-11-29,26.1,26.1808,25.72,26.1808,4024,0
2016-11-30,25.75,26.04,25.51,26.01,76964,0
2016-12-01,25.7,26,25.46,25.795,9859,0
2016-12-02,25.77,26.551,25.44,26.04,16240,0
2016-12-05,25.62,25.9,25.605,25.68,12768,0
2016-12-06,25.68,25.94,25.65,25.8,8698,0
2016-12-07,25.62,25.99,25.62,25.81,6280,0
2016-12-08,25.65,25.83,25.65,25.68,4724,0
2016-12-09,25.56,25.77,25.485,25.77,10862,0
2016-12-12,25.48,25.48,24.98,25.092,4590,0
2016-12-13,25.46,25.46,25.05,25.26,4113,0
2016-12-14,25.44,25.45,25.23,25.44,28717,0
2016-12-15,25.48,25.57,25,25.41,8494,0
2016-12-16,25.2,25.738,25.2,25.505,2969,0
2016-12-19,25.7,25.88,25.7,25.88,7545,0
2016-12-20,25.88,25.88,25.71,25.82,7056,0
2016-12-21,26.02,26.3,25.7,26.3,14764,0
2016-12-22,26.3,26.35,26.2512,26.2512,2083,0
2016-12-23,26.35,26.39,25.955,25.96,5766,0
2016-12-27,25.99,26.51,25.8,25.98,19416,0
2016-12-28,26.1,26.1,25.375,25.78,14811,0
2016-12-29,25.79,25.81,25.57,25.63,4909,0
2016-12-30,25.63,25.795,25.47,25.47,5056,0
2017-01-03,25.67,26.2356,25.67,26.2356,3506,0
2017-01-04,26.03,26.41,26.03,26.39,6773,0
2017-01-05,26.22,26.64,26.1974,26.1974,5385,0
2017-01-06,26.15,26.5068,25.9632,26.5068,5915,0
2017-01-09,26.19,26.582,26.19,26.582,2447,0
2017-01-10,26.23,26.8015,26.21,26.77,10416,0
2017-01-11,26.5,26.86,26.5,26.86,4352,0
2017-01-12,26.67,26.9,26.67,26.76,3385,0
2017-01-13,26.72,26.84,26.62,26.71,6623,0
2017-01-17,26.39,26.65,26.39,26.59,7955,0
2017-01-18,26.68,26.68,26.29,26.32,1094,0
2017-01-19,26.46,26.46,25.6,25.84,17523,0
2017-01-20,25.79,26,25.36,25.36,74814,0
2017-01-23,25.58,25.95,25.58,25.95,12877,0
2017-01-24,25.96,26.14,25.96,26.02,32443,0
2017-01-25,25.86,26.08,25.77,25.86,3339,0
2017-01-26,25.75,26.065,25.69,26,14406,0
2017-01-27,26.07,26.2174,25.95,26.16,9258,0
2017-01-30,25.99,26.23,25.99,26.15,2888,0
2017-01-31,26.08,26.25,25.96,26.16,9080,0
2017-02-01,26.1,26.82,26.047,26.78,64510,0
2017-02-02,26.81,26.9,26.6801,26.69,3226,0
2017-02-03,26.76,27.34,26.535,26.535,11561,0
2017-02-06,27.17,27.17,26.815,26.84,8404,0
2017-02-07,26.88,26.88,26.665,26.71,27615,0
2017-02-08,26.59,26.81,26.57,26.81,18973,0
2017-02-09,26.69,27.07,26.69,26.71,20863,0
2017-02-10,26.58,26.76,26.51,26.76,13330,0
2017-02-13,26.55,26.73,26.53,26.57,4300,0
2017-02-14,26.64,26.8399,26.55,26.74,5416,0
2017-02-15,26.65,27.0699,26.26,26.91,14783,0
2017-02-16,26.85,27.15,26.85,27.13,8686,0
2017-02-17,27.13,27.13,26.59,27,2453,0
2017-02-21,26.89,26.995,26.5,26.86,10255,0
2017-02-22,26.74,26.845,26.7,26.7,6337,0
2017-02-23,26.86,27.06,26.7,26.99,4691,0
2017-02-24,27.12,27.14,27.12,27.12,2068,0
2017-02-27,26.99,27.26,26.99,27.2,2178,0
2017-02-28,27.27,27.92,27.14,27.92,5476,0
2017-03-01,27.87,27.87,27.45,27.66,22436,0
2017-03-02,27.73,27.78,27.33,27.64,5609,0
2017-03-03,27.76,27.76,27.42,27.6,8021,0
2017-03-06,27.41,27.565,27.35,27.51,5623,0
2017-03-07,27.64,27.69,27.6,27.69,943,0
2017-03-08,27.5,27.5,26.82,26.82,3866,0
2017-03-09,26.67,27.25,26.33,26.51,4446,0
2017-03-10,26.29,26.29,26.18,26.24,2991,0
2017-03-13,26.25,26.25,26.05,26.08,1430,0
2017-03-14,26.17,26.55,26.03,26.55,6036,0
2017-03-15,26.44,26.85,26.205,26.83,5874,0
2017-03-16,26.82,27.04,26.65,26.74,5739,0
2017-03-17,26.73,26.97,26.27,26.27,20701,0
2017-03-20,26.36,26.43,26.23,26.33,18119,0
2017-03-21,26.08,26.44,26.08,26.44,3878,0
2017-03-22,26.34,26.572,26.34,26.48,6239,0
2017-03-23,26.52,26.97,26.5084,26.97,16712,0
2017-03-24,26.75,27.18,26.73,26.98,15962,0
2017-03-27,27.14,27.14,26.72,26.99,6987,0
2017-03-28,27.01,27.32,27.01,27.19,6410,0
2017-03-29,27.27,27.27,27.192,27.24,4571,0
2017-03-30,27.17,27.25,27.17,27.25,4840,0
2017-03-31,27.17,27.2,27.12,27.2,6376,0
2017-04-03,27.11,27.42,27.11,27.33,42732,0
2017-04-04,27.32,27.36,27.19,27.2,10734,0
2017-04-05,27.33,27.33,27.1,27.17,32026,0
2017-04-06,27.07,27.2,27.0416,27.2,11512,0
2017-04-07,27.11,27.47,27.05,27.25,27827,0
2017-04-10,27.18,27.25,27.17,27.25,3804,0
2017-04-11,27.23,27.3,27.1,27.15,6775,0
2017-04-12,27.08,27.2,26.9,26.99,24788,0
2017-04-13,26.95,27.08,26.95,26.97,5117,0
2017-04-17,27,27.1147,27,27.06,3779,0
2017-04-18,27.03,27.5,26.9379,27.5,47868,0
2017-04-19,27.6,27.73,27.18,27.685,6641,0
2017-04-20,27.36,27.89,27.36,27.85,17614,0
2017-04-21,27.94,28.14,27.4,27.8,46229,0
2017-04-24,28,28,27.46,27.72,49672,0
2017-04-25,27.67,27.98,27.53,27.89,16523,0
2017-04-26,27.74,27.91,27.74,27.84,2992,0
2017-04-27,27.68,28.16,27.68,28.16,8978,0
2017-04-28,27.99,28.49,27.99,28.3,9642,0
2017-05-01,28.17,28.4,27.71,28.18,10472,0
2017-05-02,28.03,28.44,27.93,28.33,11307,0
2017-05-03,28.22,28.45,28,28.45,16200,0
2017-05-04,28.5,28.5,28.07,28.1,6954,0
2017-05-05,28.32,28.34,28.23,28.3,1845,0
2017-05-08,28.15,28.49,28.15,28.46,4585,0
2017-05-09,28.36,28.86,28.36,28.85,11708,0
2017-05-10,28.77,28.805,28.11,28.7,10401,0
2017-05-11,28.65,28.8,28.47,28.65,9495,0
2017-05-12,28.47,28.85,28.4,28.51,71471,0
2017-05-15,28.58,28.68,28.42,28.64,5199,0
2017-05-16,28.51,28.79,28.51,28.73,2726,0
2017-05-17,28.62,28.6872,28.52,28.52,5052,0
2017-05-18,28.4,28.5,28.4,28.4752,1948,0
2017-05-19,28.39,28.8571,28.39,28.65,9317,0
2017-05-22,28.54,29.17,28.54,29.17,15830,0
2017-05-23,29.29,29.43,29.1,29.14,8730,0
2017-05-24,29.02,29.17,28.98,29.17,3131,0
2017-05-25,29.22,29.23,28.9,29.23,4967,0
2017-05-26,29.23,29.23,28.9,29.12,4451,0
2017-05-30,28.85,29.25,28.85,29.2,6390,0
2017-05-31,29.25,29.25,28.81,28.81,9477,0
2017-06-01,29.03,29.15,28.87,29.15,2636,0
2017-06-02,28.99,29.2,28.97,29.2,11373,0
2017-06-05,29.06,29.26,29,29.06,8477,0
2017-06-06,29.05,29.27,29.05,29.1,21486,0
2017-06-07,29.1,29.19,29.1,29.18,495,0
2017-06-08,29.03,29.03,28.83,28.95,10087,0
2017-06-09,28.81,28.94,28.81,28.82,2214,0
2017-06-12,28.3,28.46,28.13,28.254,16307,0
2017-06-13,28.14,28.15,27.971,27.971,11486,0
2017-06-14,28.04,28.18,27.99,28,18359,0
2017-06-15,27.93,27.9512,27.83,27.89,15738,0
2017-06-16,27.89,27.89,27.75,27.8,11335,0
2017-06-19,27.74,27.92,27.67,27.89,8863,0
2017-06-20,27.91,28.11,27.8,28.05,79581,0
2017-06-21,28.08,28.17,27.97,28.1073,10754,0
2017-06-22,28.11,28.22,28.09,28.14,10677,0
2017-06-23,28.22,28.22,28.1,28.19,3879,0
2017-06-26,28.07,28.39,28.07,28.38,8648,0
2017-06-27,28.18,28.3399,28.18,28.28,6976,0
2017-06-28,28.15,28.19,28.12,28.19,4179,0
2017-06-29,28.09,28.096,27.85,27.99,9041,0
2017-06-30,28.02,28.08,27.954,28.08,1831,0
2017-07-03,28.12,28.12,27.98,27.98,1834,0
2017-07-05,28,28.19,27.98,28.19,5677,0
2017-07-06,28.02,28.31,28.02,28.16,72501,0
2017-07-07,28.16,28.44,28.16,28.44,4923,0
2017-07-10,28.3,28.44,28.245,28.3,9780,0
2017-07-11,28.28,28.28,28.11,28.21,12990,0
2017-07-12,28.2,28.22,28.11,28.159,11139,0
2017-07-13,28.09,28.13,28.06,28.07,7132,0
2017-07-14,28.1,28.4,28.1,28.24,6119,0
2017-07-17,28.29,28.58,28.29,28.43,15319,0
2017-07-18,28.5,28.558,28.31,28.53,13737,0
2017-07-19,28.42,28.65,28.35,28.6,6525,0
2017-07-20,28.49,28.67,28.45,28.67,23477,0
2017-07-21,28.71,28.89,28.69,28.8,20695,0
2017-07-24,28.55,28.95,28.46,28.94,5610,0
2017-07-25,28.66,28.8179,28.66,28.8179,425,0
2017-07-26,28.64,28.64,28.64,28.64,386,0
2017-07-27,28.63,28.86,28.61,28.83,1222,0
2017-07-28,28.65,28.84,28.65,28.84,4385,0
2017-07-31,28.85,28.86,28.67,28.85,3678,0
2017-08-01,28.75,28.96,28.75,28.96,2372,0
2017-08-02,28.78,28.97,28.78,28.97,5415,0
2017-08-03,28.86,29.0545,28.86,28.95,4219,0
2017-08-04,28.77,29.04,28.77,29,939,0
2017-08-07,28.99,29.035,28.86,28.98,3813,0
2017-08-08,29.04,29.04,28.65,28.66,6660,0
2017-08-09,28.61,28.86,28.17,28.18,14984,0
2017-08-10,28.2,28.25,27.59,27.73,12707,0
2017-08-11,27.92,27.925,27.17,27.32,26507,0
2017-08-14,27.56,27.75,27.56,27.673,5935,0
2017-08-15,27.7,27.99,27.7,27.98,9398,0
2017-08-16,27.97,28.1,27.96,28.08,10895,0
2017-08-17,27.98,28,27.77,27.77,9158,0
2017-08-18,27.8,27.87,27.77,27.84,3129,0
2017-08-21,27.82,27.925,27.74,27.86,1173,0
2017-08-22,27.85,28.01,27.85,27.98,11210,0
2017-08-23,27.98,28.1329,27.8,27.8,5752,0
2017-08-24,27.87,27.93,27.87,27.9,2577,0
2017-08-25,27.92,27.95,27.84,27.86,2675,0
2017-08-28,27.99,28.0427,27.97,27.98,1550,0
2017-08-29,27.79,27.87,27.75,27.75,7513,0
2017-08-30,27.75,27.94,27.75,27.84,13435,0
2017-08-31,27.92,27.92,27.56,27.58,97137,0
2017-09-01,27.64,27.71,27.63,27.69,8066,0
2017-09-05,27.66,27.77,27.63,27.7,7961,0
2017-09-06,27.7925,27.7933,27.66,27.76,1541,0
2017-09-07,27.77,27.7749,27.61,27.72,4941,0
2017-09-08,27.64,27.64,27.51,27.59,10100,0
2017-09-11,27.64,27.75,27.64,27.7,4545,0
2017-09-12,27.76,27.78,27.65,27.75,7718,0
2017-09-13,27.49,27.49,27.31,27.48,4800,0
2017-09-14,27.35,27.4165,27.35,27.35,3438,0
2017-09-15,27.24,27.46,27.24,27.45,6008,0
2017-09-18,27.45,27.45,27.3807,27.3807,3258,0
2017-09-19,27.45,27.45,27.43,27.45,1290,0
2017-09-20,27.44,27.45,27.3901,27.4475,1897,0
2017-09-21,27.35,27.5,27.35,27.5,18538,0
2017-09-22,27.5,27.5,27.48,27.49,1727,0
2017-09-25,27.44,27.55,27.44,27.5433,16416,0
2017-09-26,27.54,27.6012,27.54,27.6,4996,0
2017-09-27,27.6,27.6,27.4,27.57,2241,0
2017-09-28,27.55,27.57,27.4,27.55,6260,0
2017-09-29,27.53,27.59,27.405,27.59,6742,0
2017-10-02,27.47,27.55,27.47,27.5,8561,0
2017-10-03,27.41,27.5525,27.4,27.55,7406,0
2017-10-04,27.44,27.52,27.3,27.35,15454,0
2017-10-05,27.36,27.36,27.2,27.2,20737,0
2017-10-06,27.13,27.13,26.7,26.98,45590,0
2017-10-09,26.7,26.89,26.67,26.84,12857,0
2017-10-10,26.92,27.2,26.9,27.01,22209,0
2017-10-11,27.02,27.14,27,27.07,6214,0
2017-10-12,27.14,27.32,27.13,27.28,12313,0
2017-10-13,27.27,27.32,27.25,27.32,1524,0
2017-10-16,27.33,27.33,27.16,27.17,3839,0
2017-10-17,27.15,27.2118,27.12,27.14,2572,0
2017-10-18,27.12,27.14,26.99,27.03,3571,0
2017-10-19,27.1,27.1,26.87,27,24478,0
2017-10-20,27,27.13,26.89,27.12,22184,0
2017-10-23,27.17,28.18,27.17,27.36,16849,0
2017-10-24,27.29,27.29,27.02,27.03,7409,0
2017-10-25,27.03,27.14,26.76,26.76,7094,0
2017-10-26,26.83,27,26.77,26.77,110580,0
2017-10-27,26.9,27.066,26.81,26.85,38399,0
2017-10-30,26.85,27.0119,26.51,26.56,77847,0
2017-10-31,26.69,27.18,26.69,26.89,85950,0
2017-11-01,26.92,27.15,26.92,27.07,16607,0
2017-11-02,27.07,27.16,26.95,27.1,21504,0
2017-11-03,27.14,27.45,27.0501,27.2,16611,0
2017-11-06,27.2,27.449,27.19,27.24,37602,0
2017-11-07,27.28,27.43,27.2,27.43,13769,0
2017-11-08,27.43,27.79,27.43,27.79,5479,0
2017-11-09,27.75,28.49,27.6851,27.95,10103,0
2017-11-10,27.95,27.95,27.34,27.34,6727,0
