Date,Open,High,Low,Close,Volume,OpenInt
2014-03-10,24.021,24.021,23.793,23.793,686346,0
2014-03-11,23.906,23.906,23.689,23.821,169783,0
2014-03-12,23.774,23.869,23.736,23.784,245427,0
2014-03-13,23.784,23.935,23.784,23.831,108638,0
2014-03-14,23.793,23.972,23.784,23.878,220769,0
2014-03-17,23.991,24.199,23.945,23.972,474560,0
2014-03-18,24.067,24.067,23.981,23.991,123759,0
2014-03-19,23.963,24.011,23.945,23.972,408491,0
2014-03-20,23.972,24.021,23.878,23.925,292096,0
2014-03-21,23.849,23.972,23.849,23.972,175643,0
2014-03-24,24.038,24.047,23.925,23.972,83629,0
2014-03-25,23.972,23.991,23.954,23.972,199341,0
2014-03-26,23.972,24.047,23.954,23.963,285020,0
2014-03-27,23.963,24.123,23.963,24.057,86904,0
2014-03-28,24.077,24.228,24.077,24.199,87031,0
2014-03-31,24.255,24.435,24.246,24.435,277764,0
2014-04-01,24.426,24.672,24.426,24.567,487661,0
2014-04-02,24.614,24.614,24.406,24.502,45087,0
2014-04-03,24.462,24.558,24.462,24.538,532255,0
2014-04-04,24.652,24.775,24.604,24.604,352070,0
2014-04-07,24.642,24.728,24.596,24.652,148337,0
2014-04-08,24.642,24.68,24.567,24.68,40023,0
2014-04-09,24.708,24.869,24.642,24.869,533924,0
2014-04-10,24.888,25.039,24.775,24.869,149312,0
2014-04-11,24.888,24.935,24.888,24.916,55512,0
2014-04-14,24.925,24.925,24.775,24.86,408383,0
2014-04-15,24.86,24.86,24.784,24.794,462112,0
2014-04-16,24.728,24.879,24.728,24.869,301055,0
2014-04-17,24.897,24.963,24.652,24.728,1971723,0
2014-04-21,24.672,24.672,24.462,24.548,192221,0
2014-04-22,24.624,24.624,24.435,24.586,389428,0
2014-04-23,24.604,24.604,24.462,24.529,49791,0
2014-04-24,24.576,24.576,24.312,24.51,25947,0
2014-04-25,24.529,24.529,24.35,24.529,305610,0
2014-04-28,24.538,24.538,24.406,24.529,59973,0
2014-04-29,24.548,24.633,24.35,24.444,1041823,0
2014-04-30,24.482,24.502,24.35,24.502,269212,0
2014-05-01,24.52,24.529,24.396,24.482,438013,0
2014-05-02,24.52,24.52,24.396,24.482,102538,0
2014-05-05,24.52,24.529,24.426,24.529,295492,0
2014-05-06,24.529,24.558,24.502,24.529,30870,0
2014-05-07,24.624,24.624,24.529,24.576,112199,0
2014-05-08,24.576,24.699,24.538,24.689,560105,0
2014-05-09,24.689,24.728,24.642,24.728,12997,0
2014-05-12,24.728,24.765,24.633,24.633,853756,0
2014-05-13,24.68,24.804,24.662,24.784,30791,0
2014-05-14,24.784,24.86,24.708,24.755,45003,0
2014-05-15,24.794,24.804,24.68,24.765,218061,0
2014-05-16,24.821,24.821,24.718,24.718,49465,0
2014-05-19,24.794,24.804,24.765,24.804,29725,0
2014-05-20,24.841,24.888,24.804,24.821,79930,0
2014-05-21,24.841,24.841,24.708,24.755,185295,0
2014-05-22,24.812,24.812,24.738,24.738,62376,0
2014-05-23,24.812,24.812,24.699,24.745,45867,0
2014-05-27,24.755,24.804,24.662,24.738,153562,0
2014-05-28,25.189,25.219,25.132,25.219,25832,0
2014-05-29,24.864,25.065,24.825,25.036,77977,0
2014-05-30,25.055,25.065,24.931,25.055,9214,0
2014-06-02,25.055,25.055,24.883,25.046,426974,0
2014-06-03,25.055,25.055,24.777,24.912,182738,0
2014-06-04,24.95,24.95,24.125,24.864,82908,0
2014-06-05,24.854,24.979,24.71,24.902,162815,0
2014-06-06,25.027,25.027,24.988,25.008,4561,0
2014-06-09,25.018,25.018,24.979,24.998,4167,0
2014-06-10,25.065,25.065,24.825,24.844,21171,0
2014-06-11,24.921,24.921,24.787,24.844,59425,0
2014-06-12,24.864,24.892,24.74,24.854,419786,0
2014-06-13,24.902,24.912,24.797,24.797,22275,0
2014-06-16,24.874,24.902,24.787,24.787,389269,0
2014-06-17,24.835,24.921,24.816,24.864,1301926,0
2014-06-18,24.969,24.969,24.825,24.844,165360,0
2014-06-19,24.912,25.008,24.874,24.96,20247,0
2014-06-20,25.008,25.036,24.95,25.018,39364,0
2014-06-23,25.122,25.18,24.921,25.075,39833,0
2014-06-24,25.161,25.161,23.243,25.065,249417,0
2014-06-25,25.161,25.161,24.931,25.075,250067,0
2014-06-26,25.113,25.113,25.008,25.104,13474,0
2014-06-27,25.122,25.122,25.055,25.122,17165,0
2014-06-30,25.122,25.171,24.931,25.122,126567,0
2014-07-01,25.122,25.171,25.008,25.075,215323,0
2014-07-02,25.132,25.132,25.008,25.075,8865,0
2014-07-03,25.027,25.027,24.979,24.979,8051,0
2014-07-07,25.085,25.085,24.95,24.96,50340,0
2014-07-08,25.046,25.046,24.931,24.979,653217,0
2014-07-09,25.036,25.075,24.95,25.027,647671,0
2014-07-10,25.036,25.075,25.027,25.065,172225,0
2014-07-11,25.075,25.219,24.979,25.122,489695,0
2014-07-14,25.132,25.189,25.104,25.171,25928,0
2014-07-15,25.209,25.209,25.113,25.122,485315,0
2014-07-16,25.161,25.161,25.046,25.055,8386,0
2014-07-17,25.122,25.161,24.941,24.96,334969,0
2014-07-18,25.027,25.065,24.931,24.931,188513,0
2014-07-21,25.027,25.046,24.988,24.988,153060,0
2014-07-22,25.046,25.046,24.883,24.902,559431,0
2014-07-23,24.988,24.988,24.96,24.979,32222,0
2014-07-24,25.008,25.008,24.988,24.988,20974,0
2014-07-25,25.027,25.027,24.979,24.988,61232,0
2014-07-28,25.027,25.036,24.979,24.988,18609,0
2014-07-29,25.036,25.046,25.008,25.027,15639,0
2014-07-30,25.094,25.094,24.95,24.969,67699,0
2014-07-31,24.969,24.969,24.691,24.71,183386,0
2014-08-01,24.74,24.768,24.519,24.72,51210,0
2014-08-04,24.758,24.758,24.643,24.72,31099,0
2014-08-05,24.691,24.72,24.567,24.614,36904,0
2014-08-06,24.596,24.634,24.49,24.614,95061,0
2014-08-07,24.634,24.701,24.604,24.681,44700,0
2014-08-08,24.701,24.71,24.576,24.624,21153,0
2014-08-11,24.614,24.681,24.576,24.681,49307,0
2014-08-12,24.691,24.758,24.653,24.748,26662,0
2014-08-13,24.777,24.807,24.74,24.807,87872,0
2014-08-14,24.825,25.008,24.816,24.969,36504,0
2014-08-15,24.979,25.036,24.931,24.931,27042,0
2014-08-18,25.027,25.055,25.008,25.008,36940,0
2014-08-19,25.104,25.152,25.036,25.094,33528,0
2014-08-20,25.104,25.104,24.941,25.027,33864,0
2014-08-21,25.065,25.104,24.988,25.027,61929,0
2014-08-22,25.085,25.122,25.036,25.075,35638,0
2014-08-25,25.122,25.122,25.085,25.085,20719,0
2014-08-26,25.122,25.209,25.075,25.161,119052,0
2014-08-27,25.219,25.219,25.142,25.199,253578,0
2014-08-28,25.218,25.247,25.15,25.208,240056,0
2014-08-29,25.276,25.383,25.178,25.383,102621,0
2014-09-02,25.383,25.383,25.15,25.208,14561,0
2014-09-03,25.324,25.324,25.062,25.082,38524,0
2014-09-04,25.12,25.12,24.818,24.818,26999,0
2014-09-05,24.974,24.974,24.77,24.906,54328,0
2014-09-08,24.936,24.955,24.76,24.78,200227,0
2014-09-09,24.75,24.79,24.673,24.732,22433,0
2014-09-10,24.712,24.8,24.664,24.75,14581,0
2014-09-11,24.868,24.946,24.78,24.81,21344,0
2014-09-12,24.8,24.8,24.576,24.596,79983,0
2014-09-15,24.624,24.654,24.528,24.556,52044,0
2014-09-16,24.566,24.644,24.508,24.556,63269,0
2014-09-17,24.556,24.702,24.508,24.682,558689,0
2014-09-18,24.664,24.8,24.664,24.722,257695,0
2014-09-19,24.8,24.818,24.75,24.8,289585,0
2014-09-22,24.78,24.8,24.624,24.8,38466,0
2014-09-23,24.75,24.79,24.682,24.79,141537,0
2014-09-24,24.75,24.8,24.712,24.75,29705,0
2014-09-25,24.76,24.77,24.702,24.76,64344,0
2014-09-26,24.76,24.76,24.654,24.673,9473,0
2014-09-29,24.654,24.75,24.614,24.712,41682,0
2014-09-30,24.79,24.946,24.702,24.946,58832,0
2014-10-01,24.964,25.033,24.741,24.828,175933,0
2014-10-02,24.81,24.916,24.78,24.916,414302,0
2014-10-03,24.916,24.974,24.868,24.887,190727,0
2014-10-06,24.946,25.004,24.916,24.946,16538,0
2014-10-07,24.994,25.033,24.906,24.994,11090,0
2014-10-08,25.023,25.218,25.023,25.218,189436,0
2014-10-09,25.305,25.305,25.11,25.178,24485,0
2014-10-10,25.178,25.286,25.072,25.227,12771,0
2014-10-13,25.256,25.266,25.13,25.13,11644,0
2014-10-14,25.188,25.364,25.15,25.218,106233,0
2014-10-15,25.198,25.315,25.101,25.198,75906,0
2014-10-16,25.237,25.373,25.227,25.315,26241,0
2014-10-17,25.344,25.402,25.178,25.178,67350,0
2014-10-20,25.169,25.344,25.169,25.247,67520,0
2014-10-21,25.247,25.334,25.227,25.256,199602,0
2014-10-22,25.286,25.432,25.286,25.432,27323,0
2014-10-23,25.48,25.48,25.237,25.296,211879,0
2014-10-24,25.286,25.354,25.276,25.296,86123,0
2014-10-27,25.286,25.334,25.247,25.286,131575,0
2014-10-28,25.296,25.334,25.188,25.276,108824,0
2014-10-29,25.324,25.324,25.237,25.266,46376,0
2014-10-30,25.266,25.296,25.198,25.266,80803,0
2014-10-31,25.266,25.383,25.256,25.383,61400,0
2014-11-03,25.324,25.402,25.247,25.286,409252,0
2014-11-04,25.324,25.354,25.247,25.334,154871,0
2014-11-05,25.315,25.334,25.237,25.296,124491,0
2014-11-06,25.286,25.315,25.276,25.276,104444,0
2014-11-07,25.305,25.577,25.305,25.461,42624,0
2014-11-10,25.47,25.47,25.354,25.354,55357,0
2014-11-11,25.432,25.451,25.324,25.334,33520,0
2014-11-12,25.354,25.383,25.305,25.324,130576,0
2014-11-13,25.373,25.373,25.286,25.324,58814,0
2014-11-14,25.305,25.344,25.247,25.276,665575,0
2014-11-17,25.315,25.334,25.276,25.305,70681,0
2014-11-18,25.256,25.324,25.14,25.237,326652,0
2014-11-19,25.266,25.305,25.208,25.286,405597,0
2014-11-20,25.305,25.364,25.305,25.344,93610,0
2014-11-21,25.373,25.432,25.334,25.432,80468,0
2014-11-24,25.432,25.568,25.432,25.519,46075,0
2014-11-25,25.597,25.597,25.529,25.587,27111,0
2014-11-26,25.665,25.921,25.645,25.763,157769,0
2014-11-28,25.832,25.832,25.744,25.803,11880,0
2014-12-01,25.823,25.823,25.645,25.783,268473,0
2014-12-02,25.793,25.842,25.694,25.704,55862,0
2014-12-03,25.763,25.783,25.645,25.734,42139,0
2014-12-04,25.734,25.793,25.586,25.645,66324,0
2014-12-05,25.724,25.724,25.615,25.675,44123,0
2014-12-08,25.665,25.783,25.665,25.763,29111,0
2014-12-09,25.773,25.793,25.339,25.783,36542,0
2014-12-10,25.813,25.852,25.754,25.832,25274,0
2014-12-11,25.832,25.941,25.694,25.734,150083,0
2014-12-12,25.763,25.763,25.507,25.517,135622,0
2014-12-15,25.813,25.813,25.221,25.26,25246,0
2014-12-16,25.398,25.398,25.073,25.112,344256,0
2014-12-17,25.221,25.3,25.103,25.181,66899,0
2014-12-18,25.27,25.369,25.201,25.27,87613,0
2014-12-19,25.3,25.339,25.221,25.231,98101,0
2014-12-22,25.221,25.339,25.191,25.191,99687,0
2014-12-23,25.27,25.3,25.221,25.26,36126,0
2014-12-24,25.339,25.339,25.221,25.25,18619,0
2014-12-26,25.31,25.31,25.25,25.25,24225,0
2014-12-29,25.32,25.546,25.231,25.428,69088,0
2014-12-30,25.487,25.645,25.408,25.615,25057,0
2014-12-31,25.675,25.734,25.448,25.507,46001,0
2015-01-02,25.507,25.734,25.507,25.675,41201,0
2015-01-05,25.704,25.704,25.556,25.566,18366,0
2015-01-06,25.645,25.744,25.596,25.645,139637,0
2015-01-07,25.694,25.793,25.596,25.645,267331,0
2015-01-08,25.773,25.773,25.625,25.655,18194,0
2015-01-09,25.694,25.724,25.625,25.694,268014,0
2015-01-12,25.763,25.793,25.675,25.714,34407,0
2015-01-13,25.744,25.763,25.675,25.684,20417,0
2015-01-14,25.665,25.724,25.615,25.675,37691,0
2015-01-15,25.734,25.734,25.527,25.527,40949,0
2015-01-16,25.556,25.576,25.458,25.576,45766,0
2015-01-20,25.635,25.645,25.546,25.645,30728,0
2015-01-21,25.675,25.763,25.645,25.734,36087,0
2015-01-22,25.763,25.803,25.694,25.704,164707,0
2015-01-23,25.763,25.882,25.754,25.823,42599,0
2015-01-26,25.872,26.079,25.823,25.882,648545,0
2015-01-27,25.862,25.911,25.862,25.901,22008,0
2015-01-28,25.941,26.059,25.882,25.921,25031,0
2015-01-29,26.01,26.01,25.921,25.951,212568,0
2015-01-30,26.04,26.089,25.99,26.069,53770,0
2015-02-02,26.069,26.188,26.059,26.069,64208,0
2015-02-03,26.099,26.128,26.069,26.109,189704,0
2015-02-04,26.089,26.099,25.961,26.079,40902,0
2015-02-05,26.089,26.217,25.98,25.98,105802,0
2015-02-06,26.089,26.168,25.971,26.04,57654,0
2015-02-09,26.069,26.326,26.069,26.257,59554,0
2015-02-10,26.217,26.296,26.207,26.227,59905,0
2015-02-11,26.237,26.296,26.138,26.286,511568,0
2015-02-12,26.355,26.503,26.257,26.326,46464,0
2015-02-13,26.385,26.424,26.266,26.296,100626,0
2015-02-17,26.365,26.454,26.247,26.247,85952,0
2015-02-18,26.286,26.335,26.049,26.227,144737,0
2015-02-19,26.237,26.286,26.158,26.197,20956,0
2015-02-20,26.296,26.296,26.227,26.227,29962,0
2015-02-23,26.316,26.424,26.257,26.296,25967,0
2015-02-24,26.375,26.562,26.375,26.503,95730,0
2015-02-25,26.592,26.789,26.523,26.641,43431,0
2015-02-26,26.64,26.7,26.4,26.62,67728,0
2015-02-27,26.69,26.77,26.6,26.77,65351,0
2015-03-02,26.77,26.9,26.7,26.87,23036,0
2015-03-03,26.87,26.87,26.78,26.84,16667,0
2015-03-04,26.95,26.95,26.77,26.79,40143,0
2015-03-05,26.81,26.85,26.65,26.77,33376,0
2015-03-06,26.7,26.7,26.42,26.6,24339,0
2015-03-09,26.67,26.67,26.44,26.53,43346,0
2015-03-10,26.6,26.66,26.51,26.66,33911,0
2015-03-11,26.65,26.7,26.54,26.6,28919,0
2015-03-12,26.67,26.67,26.582,26.62,15286,0
2015-03-13,26.64,26.64,26.56,26.59,20726,0
2015-03-16,26.61,26.61,26.52,26.52,105754,0
2015-03-17,26.59,26.69,26.509,26.66,15632,0
2015-03-18,26.66,26.83,26.53,26.83,32130,0
2015-03-19,26.85,26.85,26.784,26.85,25309,0
2015-03-20,26.88,27.17,26.84,27.08,35136,0
2015-03-23,27.14,27.34,27.116,27.22,43076,0
2015-03-24,27.31,27.31,27.15,27.26,109778,0
2015-03-25,27.27,27.3,27.19,27.25,23425,0
2015-03-26,27.26,27.26,27.06,27.07,46123,0
2015-03-27,27.14,27.18,27.1,27.15,57039,0
2015-03-30,27.23,27.23,27.15,27.22,31387,0
2015-03-31,27.2,27.29,27.16,27.29,34013,0
2015-04-01,27.28,27.33,27.2,27.29,28615,0
2015-04-02,27.29,27.41,27.29,27.37,35401,0
2015-04-06,27.38,27.43,27.2,27.33,57581,0
2015-04-07,27.35,27.47,27.34,27.45,15783,0
2015-04-08,27.44,27.6,27.41,27.59,55772,0
2015-04-09,27.6,27.65,27.4,27.48,40749,0
2015-04-10,27.54,27.55,27.48,27.54,59672,0
2015-04-13,27.57,27.6,27.495,27.53,33704,0
2015-04-14,27.55,27.595,27.5,27.55,49382,0
2015-04-15,27.58,27.58,27.51,27.54,29718,0
2015-04-16,27.54,27.58,27.48,27.52,40936,0
2015-04-17,27.52,27.54,27.2,27.2,148538,0
2015-04-20,27.42,27.45,27.25,27.34,26056,0
2015-04-21,27.39,27.46,27.26,27.39,42672,0
2015-04-22,27.44,27.44,27.2,27.299,106117,0
2015-04-23,27.3,27.33,27.25,27.25,28846,0
2015-04-24,27.2,27.3,27.16,27.162,27751,0
2015-04-27,27.2,27.26,27.17,27.25,17899,0
2015-04-28,27.25,27.28,27.17,27.17,23275,0
2015-04-29,27.1,27.19,26.96,27.1,37544,0
2015-04-30,27.05,27.05,26.85,26.93,141144,0
2015-05-01,26.97,26.98,26.81,26.89,51182,0
2015-05-04,26.95,26.95,26.83,26.88,56109,0
2015-05-05,26.91,26.91,26.71,26.76,96295,0
2015-05-06,26.82,26.82,26.2,26.45,152271,0
2015-05-07,26.65,26.73,26.38,26.58,42797,0
2015-05-08,26.84,26.96,26.64,26.74,155494,0
2015-05-11,26.74,26.74,26.34,26.43,28538,0
2015-05-12,26.42,26.63,26.28,26.6,44309,0
2015-05-13,26.68,26.75,26.42,26.75,53765,0
2015-05-14,26.71,26.82,26.4,26.67,1013343,0
2015-05-15,26.65,26.77,26.55,26.67,21093,0
2015-05-18,26.7,26.7,26.51,26.57,36381,0
2015-05-19,26.47,26.62,26.47,26.55,42307,0
2015-05-20,26.63,26.63,26.5,26.59,75080,0
2015-05-21,26.64,26.75,26.58,26.58,64585,0
2015-05-22,26.6,26.63,26.577,26.61,45728,0
2015-05-26,26.65,26.75,26.57,26.58,33979,0
2015-05-27,26.62,26.68,26.58,26.68,74423,0
2015-05-28,26.23,26.38,26.23,26.34,23353,0
2015-05-29,26.4,26.4,26.21,26.27,44535,0
2015-06-01,26.31,26.31,26.21,26.24,28075,0
2015-06-02,26.22,26.22,26.15,26.17,59068,0
2015-06-03,26.15,26.21,26.11,26.15,44190,0
2015-06-04,26.21,26.22,26.11,26.16,43713,0
2015-06-05,26.11,26.19,26.08,26.13,46575,0
2015-06-08,26.11,26.12,26,26.09,36000,0
2015-06-09,26.08,26.1,25.89,26.03,35393,0
2015-06-10,26,26,25.94,25.99,13786,0
2015-06-11,26.06,26.07,25.95,26.04,31354,0
2015-06-12,26.07,26.09,26,26.03,19848,0
2015-06-15,26.06,26.08,25.96,26.01,53872,0
2015-06-16,26.05,26.05,25.96,25.99,52761,0
2015-06-17,26.05,26.05,25.9,26,42864,0
2015-06-18,26.01,26.08,25.86,25.86,34290,0
2015-06-19,25.96,26.01,25.838,25.84,20011,0
2015-06-22,25.9,25.9,25.78,25.84,29867,0
2015-06-23,25.85,25.86,25.71,25.75,27351,0
2015-06-24,25.75,25.94,25.75,25.811,133704,0
2015-06-25,25.83,25.87,25.75,25.85,37555,0
2015-06-26,25.85,25.85,25.571,25.75,24294,0
2015-06-29,25.7,25.75,25.63,25.7,83591,0
2015-06-30,25.7,25.77,25.55,25.67,347054,0
2015-07-01,25.72,25.77,25.67,25.724,71541,0
2015-07-02,25.79,25.87,25.77,25.78,42789,0
2015-07-06,25.78,25.86,25.723,25.82,26946,0
2015-07-07,25.86,25.89,25.77,25.82,23760,0
2015-07-08,25.84,25.84,25.69,25.76,15707,0
2015-07-09,25.79,25.82,25.73,25.73,33441,0
2015-07-10,25.75,25.8,25.69,25.69,48410,0
2015-07-13,25.76,25.76,25.7,25.72,51005,0
2015-07-14,25.73,25.764,25.66,25.75,95095,0
2015-07-15,25.76,25.86,25.75,25.83,143349,0
2015-07-16,25.89,25.94,25.81,25.87,81265,0
2015-07-17,25.89,25.95,25.83,25.95,513209,0
2015-07-20,25.97,25.98,25.94,25.95,31956,0
2015-07-21,25.99,25.99,25.93,25.95,26841,0
2015-07-22,25.97,25.98,25.83,25.87,158736,0
2015-07-23,25.93,25.95,25.83,25.9,68285,0
2015-07-24,25.92,25.92,25.82,25.9,121111,0
2015-07-27,25.94,25.94,25.84,25.84,18826,0
2015-07-28,25.92,25.92,25.85,25.88,34143,0
2015-07-29,25.96,25.97,25.83,25.88,53822,0
2015-07-30,25.9,25.9,25.85,25.9,25817,0
2015-07-31,25.96,26.089,25.892,25.97,26640,0
2015-08-03,26.02,26.05,25.98,26.05,21038,0
2015-08-04,26.05,26.27,26.04,26.13,808600,0
2015-08-05,26.14,26.18,26.09,26.16,52633,0
2015-08-06,26.18,26.2,26.1,26.18,115786,0
2015-08-07,26.18,26.18,26.11,26.18,13635,0
2015-08-10,26.18,26.34,26.12,26.3,46831,0
2015-08-11,26.3,26.31,26.24,26.31,30465,0
2015-08-12,26.35,26.44,26.26,26.39,38221,0
2015-08-13,26.35,26.36,26.25,26.33,25469,0
2015-08-14,26.38,26.39,26.31,26.37,123035,0
2015-08-17,26.4,26.4,26.33,26.34,32565,0
2015-08-18,26.35,26.35,26.2,26.23,213892,0
2015-08-19,26.25,26.3,26.21,26.26,27645,0
2015-08-20,26.29,26.29,26.23,26.26,22112,0
2015-08-21,26.28,26.28,26.16,26.16,25341,0
2015-08-24,26.07,26.07,25.5,25.76,61858,0
2015-08-25,25.88,26.09,25.789,26.02,23818,0
2015-08-26,26.04,26.04,25.82,25.99,143385,0
2015-08-27,25.99,26.07,25.99,26.02,26854,0
2015-08-28,26.28,26.28,25.99,26.15,17957,0
2015-08-31,26.15,26.19,26.03,26.03,15319,0
2015-09-01,25.97,26.08,25.93,26.05,13069,0
2015-09-02,26.12,26.12,25.98,26.03,51624,0
2015-09-03,25.71,25.74,25.638,25.71,14180,0
2015-09-04,25.7,25.71,25.66,25.69,12568,0
2015-09-08,25.71,25.71,25.66,25.69,18882,0
2015-09-09,25.71,25.71,25.66,25.68,16036,0
2015-09-10,25.7,25.71,25.64,25.67,19118,0
2015-09-11,25.69,25.7,25.58,25.645,11278,0
2015-09-14,25.67,25.69,25.6,25.64,16082,0
2015-09-15,25.64,25.69,25.58,25.68,73753,0
2015-09-16,25.67,25.7,25.66,25.68,37379,0
2015-09-17,25.69,25.75,25.61,25.61,77895,0
2015-09-18,25.6,25.69,25.6,25.68,54014,0
2015-09-21,25.78,25.82,25.7,25.75,33345,0
2015-09-22,25.72,25.77,25.68,25.77,38811,0
2015-09-23,25.75,25.75,25.65,25.75,38944,0
2015-09-24,25.74,25.74,25.66,25.7,26491,0
2015-09-25,25.78,25.84,25.71,25.8,85155,0
2015-09-28,25.82,25.93,25.75,25.93,56778,0
2015-09-29,25.93,25.93,25.85,25.9,51763,0
2015-09-30,26,26,25.91,25.96,89930,0
2015-10-01,25.95,25.95,25.81,25.91,28376,0
2015-10-02,25.91,25.91,25.76,25.805,28131,0
2015-10-05,25.85,26.047,25.85,25.98,31997,0
2015-10-06,26.03,26.08,25.954,26,92864,0
2015-10-07,26.08,26.15,26.042,26.08,25076,0
2015-10-08,26.08,26.15,26,26.147,33111,0
2015-10-09,26.15,26.165,26.01,26.01,32662,0
2015-10-12,26.17,26.17,26.057,26.16,28191,0
2015-10-13,26.16,26.2,26.12,26.146,29434,0
2015-10-14,26.1,26.21,26.1,26.1,34175,0
2015-10-15,26.13,26.21,26.11,26.14,49263,0
2015-10-16,26.17,26.25,26.14,26.25,33038,0
2015-10-19,26.28,26.3,26.14,26.14,16042,0
2015-10-20,26.19,26.26,26.18,26.18,33484,0
2015-10-21,26.26,26.3,26.26,26.26,41137,0
2015-10-22,26.29,26.35,26.268,26.28,29425,0
2015-10-23,26.35,26.35,26.258,26.3,52048,0
2015-10-26,26.4,26.4,26.3,26.33,30692,0
2015-10-27,26.4,26.44,26.39,26.4,134427,0
2015-10-28,26.5,26.62,26.48,26.55,51002,0
2015-10-29,26.59,26.59,26.464,26.53,30703,0
2015-10-30,26.59,26.63,26.53,26.62,24634,0
2015-11-02,26.65,26.97,26.65,26.9,37858,0
2015-11-03,26.97,27.29,26.96,27.12,40087,0
2015-11-04,27.22,27.22,27.06,27.1,27214,0
2015-11-05,27.2,27.23,27.09,27.18,47020,0
2015-11-06,27.14,27.14,26.834,27,30786,0
2015-11-09,27,27.09,26.85,26.99,59676,0
2015-11-10,27.03,27.16,26.94,27.085,55797,0
2015-11-11,27.15,27.15,26.98,27.1,60244,0
2015-11-12,27.1,27.19,27.02,27.19,36037,0
2015-11-13,27.3,27.33,27.15,27.25,19812,0
2015-11-16,27.24,27.25,27.15,27.21,13484,0
2015-11-17,27.21,27.25,27.16,27.21,226841,0
2015-11-18,27.24,27.32,27.175,27.24,45394,0
2015-11-19,27.29,27.32,27.26,27.32,37754,0
2015-11-20,27.3,27.46,27.29,27.46,28455,0
2015-11-23,27.46,27.71,27.445,27.518,32987,0
2015-11-24,27.57,27.6,27.37,27.52,78499,0
2015-11-25,27.25,27.47,27.15,27.41,27640,0
2015-11-27,27.47,27.57,27.41,27.54,18263,0
2015-11-30,27.53,27.53,27.35,27.35,36435,0
2015-12-01,27.43,27.43,27.33,27.37,45919,0
2015-12-02,27.42,27.42,27.27,27.32,36685,0
2015-12-03,27.37,27.37,27.12,27.13,52470,0
2015-12-04,27.19,27.22,27.13,27.13,18465,0
2015-12-07,27.17,27.17,27.07,27.14,15805,0
2015-12-08,27.16,27.16,26.89,27.07,60831,0
2015-12-09,27.14,27.16,26.984,27.15,52855,0
2015-12-10,27.15,27.15,27.07,27.07,26165,0
2015-12-11,27.14,27.14,26.87,26.87,141483,0
2015-12-14,26.91,26.91,26,26.015,64491,0
2015-12-15,26.41,26.41,25.89,26.1,108190,0
2015-12-16,26.25,26.35,26.091,26.35,24394,0
2015-12-17,26.5,26.767,26.4,26.68,27834,0
2015-12-18,26.68,26.74,26.57,26.73,10521,0
2015-12-21,26.95,27,26.83,26.99,21913,0
2015-12-22,26.99,27.21,26.98,27.05,47765,0
2015-12-23,27.13,27.24,27.035,27.2,24403,0
2015-12-24,27.23,27.27,27.15,27.25,10378,0
2015-12-28,27.26,27.57,27.252,27.47,60132,0
2015-12-29,27.51,27.87,27.49,27.63,53798,0
2015-12-30,27.61,27.71,27.55,27.71,26946,0
2015-12-31,27.71,27.71,27.57,27.68,18026,0
2016-01-04,27.46,27.98,27.38,27.86,53533,0
2016-01-05,27.94,28.22,27.91,28.03,632461,0
2016-01-06,27.95,28.07,27.72,27.87,57976,0
2016-01-07,27.78,27.97,27.67,27.74,35562,0
2016-01-08,27.87,27.9,27.75,27.89,22850,0
2016-01-11,27.95,27.9699,27.72,27.7858,67576,0
2016-01-12,27.87,27.87,27.64,27.74,46855,0
2016-01-13,27.81,27.8157,27.63,27.68,42790,0
2016-01-14,27.71,27.79,27.53,27.7,58162,0
2016-01-15,27.65,27.65,27.38,27.46,65514,0
2016-01-19,27.5,27.5,27.5,27.5,0,0
2016-01-20,27.45,27.46,26.76,27.18,109668,0
2016-01-21,27.35,27.35,27.03,27.15,85148,0
2016-01-22,27.33,27.35,27.02,27.1,455438,0
2016-01-25,27.18,27.18,26.94,26.964,113713,0
2016-01-26,27.01,27.15,26.94,27.01,42614,0
2016-01-27,27.05,27.05,26.85,26.87,224126,0
2016-01-28,26.95,26.95,26.79,26.95,96653,0
2016-01-29,27.04,27.07,26.87,26.9,149612,0
2016-02-01,26.91,26.91,26.8308,26.84,75709,0
2016-02-02,26.84,26.84,26.782,26.815,91345,0
2016-02-03,26.85,26.85,26.73,26.82,38261,0
2016-02-04,26.8,26.84,26.7,26.76,35957,0
2016-02-05,26.82,26.82,26.6801,26.75,36989,0
2016-02-08,26.6,26.665,26.03,26.16,57733,0
2016-02-09,26,26.05,25.22,25.59,80697,0
2016-02-10,25.77,25.88,25.5,25.58,174555,0
2016-02-11,25.52,25.52,24.77,25.07,102681,0
2016-02-12,25.24,25.52,25.15,25.33,73923,0
2016-02-16,25.51,25.95,25.45,25.89,60049,0
2016-02-17,26.23,26.25,26.06,26.21,43416,0
2016-02-18,26.35,26.35,26.11,26.2,91588,0
2016-02-19,26.2,26.6,26.1957,26.46,47708,0
2016-02-22,26.49,26.5399,26.3001,26.36,61977,0
2016-02-23,26.4,26.49,26.2,26.47,39994,0
2016-02-24,26.45,26.45,25.7,26.36,84568,0
2016-02-25,26.04,26.1,25.91,26.08,35141,0
2016-02-26,26.14,26.25,26.08,26.24,35146,0
2016-02-29,26.27,26.27,26.06,26.1,87914,0
2016-03-01,26.21,26.58,26.078,26.45,88482,0
2016-03-02,26.53,26.8,26.35,26.51,72799,0
2016-03-03,26.61,26.76,26.54,26.6907,35110,0
2016-03-04,26.81,26.92,26.689,26.91,32100,0
2016-03-07,26.97,26.98,26.89,26.91,22894,0
2016-03-08,26.95,26.97,26.84,26.95,35537,0
2016-03-09,27.03,27.338,26.87,26.89,39063,0
2016-03-10,26.88,26.9,26.6979,26.8,29537,0
2016-03-11,26.95,27.23,26.9,27.11,50500,0
2016-03-14,27.11,27.19,27.06,27.19,26625,0
2016-03-15,27.19,27.19,27.08,27.09,15754,0
2016-03-16,27.17,27.39,27.09,27.09,30772,0
2016-03-17,27.15,27.23,27.1,27.23,240815,0
2016-03-18,27.24,27.41,27.24,27.41,20476,0
2016-03-21,27.44,27.58,27.41,27.53,20363,0
2016-03-22,27.53,27.64,27.44,27.44,122985,0
2016-03-23,27.62,27.62,27.43,27.49,21152,0
2016-03-24,27.55,27.59,27.45,27.52,32004,0
2016-03-28,27.5,27.55,27.4,27.47,117346,0
2016-03-29,27.54,27.59,27.38,27.4,128889,0
2016-03-30,27.51,27.51,27.4,27.4,34088,0
2016-03-31,27.5,27.5,27.3,27.31,43182,0
2016-04-01,27.38,27.38,27,27,65888,0
2016-04-04,26.6,26.64,26.44,26.61,223381,0
2016-04-05,26.65,26.65,26.47,26.65,54241,0
2016-04-06,26.67,26.7,26.55,26.6,75317,0
2016-04-07,26.67,26.67,26.52,26.52,57251,0
2016-04-08,26.62,26.69,26.58,26.61,46656,0
2016-04-11,26.73,26.75,26.5856,26.725,52699,0
2016-04-12,26.75,26.86,26.69,26.85,29843,0
2016-04-13,26.87,26.99,26.8,26.82,78370,0
2016-04-14,26.86,26.93,26.82,26.92,56046,0
2016-04-15,26.92,26.93,26.78,26.93,74320,0
2016-04-18,27,27,26.9,26.99,26032,0
2016-04-19,26.9,27.4399,26.9,27.24,63979,0
2016-04-20,27.15,27.3,27.13,27.2199,58595,0
2016-04-21,27.29,27.33,27.16,27.16,44174,0
2016-04-22,27.29,27.29,27.16,27.2,38318,0
2016-04-25,27.29,27.29,26.99,27,31071,0
2016-04-26,27.15,27.26,27.03,27.2296,54032,0
2016-04-27,27.27,27.3299,27.21,27.24,87998,0
2016-04-28,27.12,27.4,27.12,27.3,60544,0
2016-04-29,27.29,27.3,27.17,27.17,76431,0
2016-05-02,27.22,27.33,27.17,27.25,65805,0
2016-05-03,27.25,27.3,27.15,27.23,59646,0
2016-05-04,27.3,27.3,27.22,27.25,20657,0
2016-05-05,27.3,27.3,27.2305,27.2305,25276,0
2016-05-06,27.29,27.3,27.23,27.23,47832,0
2016-05-09,27.3,27.3,27.22,27.3,36227,0
2016-05-10,27.3,27.3,27.23,27.27,39407,0
2016-05-11,27.29,27.3,27.15,27.27,97359,0
2016-05-12,27.29,27.3748,27.28,27.32,41702,0
2016-05-13,27.37,27.42,27.27,27.35,46891,0
2016-05-16,27.39,27.6,27.39,27.52,41895,0
2016-05-17,27.5,27.8,27.4999,27.8,69983,0
2016-05-18,27.85,27.9201,27.64,27.76,124618,0
2016-05-19,27.82,27.82,27.42,27.73,53723,0
2016-05-20,27.81,27.974,27.63,27.97,28864,0
2016-05-23,27.97,28.23,27.85,28.17,78853,0
2016-05-24,28.21,28.36,28.01,28.01,93586,0
2016-05-25,28.13,28.18,28.04,28.11,87613,0
2016-05-26,27.88,27.96,27.75,27.94,62830,0
2016-05-27,27.95,28.08,27.92,28.07,27823,0
2016-05-31,28.07,28.12,28.021,28.1111,42129,0
2016-06-01,28.04,28.1448,28.04,28.11,38244,0
2016-06-02,28.11,28.12,27.98,28.12,29258,0
2016-06-03,28.14,28.37,28.13,28.37,108061,0
2016-06-06,28.37,28.38,28.26,28.36,29273,0
2016-06-07,28.36,28.36,28.26,28.34,34148,0
2016-06-08,28.34,28.34,28.2386,28.3,40194,0
2016-06-09,28.32,28.35,28.2,28.35,156226,0
2016-06-10,28.25,28.3,28.18,28.26,26252,0
2016-06-13,28.25,28.3,28.15,28.29,98018,0
2016-06-14,28.32,28.33,28.19,28.2,60089,0
2016-06-15,28.27,28.27,28.12,28.12,193622,0
2016-06-16,28.12,28.15,27.91,27.97,57843,0
2016-06-17,28.09,28.18,28.063,28.15,58254,0
2016-06-20,28.35,28.35,28.17,28.24,128281,0
2016-06-21,28.29,28.29,28.13,28.28,116783,0
2016-06-22,28.27,28.27,28.11,28.18,70047,0
2016-06-23,28.16,28.23,28.16,28.23,51805,0
2016-06-24,27.89,28.28,27.89,28.24,27357,0
2016-06-27,28.22,28.22,27.96,28.09,41769,0
2016-06-28,28.2,28.24,28.07,28.21,123023,0
2016-06-29,28.25,28.25,27.3,28.16,91782,0
2016-06-30,28.18,28.3,28.1,28.19,445417,0
2016-07-01,28.27,28.27,28.19,28.24,50642,0
2016-07-05,28.29,28.29,27.97,28.07,74850,0
2016-07-06,28.12,28.25,28.04,28.25,149333,0
2016-07-07,28.25,28.29,28.17,28.2701,63310,0
2016-07-08,28.37,28.5015,28.35,28.47,62035,0
2016-07-11,28.55,28.638,28.46,28.55,52096,0
2016-07-12,28.71,28.72,28.59,28.66,120212,0
2016-07-13,28.58,28.7,28.53,28.66,79328,0
2016-07-14,28.7,29.0323,28.66,28.87,74334,0
2016-07-15,28.93,29.1,28.9101,29.06,126058,0
2016-07-18,29.1,29.24,29.02,29.07,61882,0
2016-07-19,29.14,29.26,29.11,29.24,50619,0
2016-07-20,29.33,29.46,29.29,29.36,33768,0
2016-07-21,29.4,29.4,29.2919,29.3,73136,0
2016-07-22,29.33,29.33,29.24,29.29,68233,0
2016-07-25,29.36,29.36,29.25,29.28,35876,0
2016-07-26,29.33,29.33,29.24,29.26,165024,0
2016-07-27,29.33,29.49,29.33,29.44,55356,0
2016-07-28,29.46,29.48,29.4,29.48,39564,0
2016-07-29,29.54,29.54,29.4,29.43,51643,0
2016-08-01,29.5,29.51,29.33,29.36,67615,0
2016-08-02,29.4,29.4,29.13,29.32,47885,0
2016-08-03,29.2,29.33,29.16,29.26,53312,0
2016-08-04,29.27,29.37,29.26,29.32,46307,0
2016-08-05,29.39,29.4,29.13,29.28,111652,0
2016-08-08,29.34,29.34,29.24,29.25,138473,0
2016-08-09,29.37,29.37,29.27,29.3,131336,0
2016-08-10,29.4,29.4,29.2463,29.3,57112,0
2016-08-11,29.36,29.36,29.19,29.19,58527,0
2016-08-12,29.23,29.23,28.85,29.01,141038,0
2016-08-15,29.07,29.07,28.81,28.81,70671,0
2016-08-16,28.86,28.97,28.78,28.93,67411,0
2016-08-17,28.83,28.93,28.58,28.8,340882,0
2016-08-18,28.82,28.9,28.73,28.8,55204,0
2016-08-19,28.9,28.9299,28.71,28.74,53449,0
2016-08-22,28.82,28.86,28.76,28.85,35809,0
2016-08-23,28.89,28.92,28.77,28.84,117600,0
2016-08-24,28.89,28.89,28.8,28.83,28252,0
2016-08-25,28.89,28.89,28.76,28.8,34343,0
2016-08-26,28.84,28.92,28.81,28.92,37632,0
2016-08-29,28.55,28.6,28.49,28.52,198553,0
2016-08-30,28.58,28.59,28.45,28.58,56387,0
2016-08-31,28.6,28.67,28.46,28.46,193463,0
2016-09-01,28.58,28.58,28.4982,28.5,32823,0
2016-09-02,28.58,28.58,28.46,28.53,49191,0
2016-09-06,28.6,28.6,28.5,28.58,41745,0
2016-09-07,28.59,28.59,28.51,28.58,51503,0
2016-09-08,28.58,28.6125,28.48,28.48,107751,0
2016-09-09,28.54,28.545,27.6145,28.08,35335,0
2016-09-12,28.21,28.21,27.5999,28.13,84389,0
2016-09-13,28.17,28.17,27.8,28.07,53570,0
2016-09-14,28.12,28.12,27.93,28.12,40983,0
2016-09-15,28.15,28.15,27.93,27.94,46702,0
2016-09-16,28.03,28.04,27.76,27.86,33296,0
2016-09-19,27.99,28.15,27.9601,28.07,26967,0
2016-09-20,28.04,28.09,27.96,28.09,58525,0
2016-09-21,28.14,28.23,28.02,28.02,91730,0
2016-09-22,28.15,28.33,28.15,28.23,32209,0
2016-09-23,28.36,28.38,28.14,28.18,58032,0
2016-09-26,28.3,28.3,27.87,28.05,36865,0
2016-09-27,28.08,28.08,27.62,27.62,198047,0
2016-09-28,27.76,27.88,27.61,27.64,231709,0
2016-09-29,27.74,27.84,27.48,27.48,72145,0
2016-09-30,27.61,27.79,27.35,27.79,30214,0
2016-10-03,27.79,28.04,27.7,28.04,23934,0
2016-10-04,28.04,28.05,27.92,28.02,63642,0
2016-10-05,28.03,28.05,27.95,27.95,16621,0
2016-10-06,28,28,27.89,27.95,34328,0
2016-10-07,27.98,28.23,27.97,28.23,33890,0
2016-10-10,28.23,28.23,28.0128,28.1,26939,0
2016-10-11,28.15,28.15,27.88,27.88,49463,0
2016-10-12,27.94,27.94,27.62,27.62,32771,0
2016-10-13,27.62,27.89,27.37,27.85,30916,0
2016-10-14,27.76,28.11,27.76,28.01,36073,0
2016-10-17,28.01,28.09,27.9478,28.04,30647,0
2016-10-18,28.09,28.48,27.95,27.95,62932,0
2016-10-19,28.06,28.34,28.05,28.14,59038,0
2016-10-20,28.15,28.26,28.05,28.09,39277,0
2016-10-21,28.17,28.56,28.12,28.56,62234,0
2016-10-24,28.4,28.5,28.37,28.41,32628,0
2016-10-25,28.37,28.505,28.36,28.36,46431,0
2016-10-26,28.41,28.4999,28.3,28.35,56381,0
2016-10-27,28.4,28.41,28.1967,28.25,45286,0
2016-10-28,28.11,28.31,28.06,28.06,66222,0
2016-10-31,28.12,28.13,28.05,28.05,39058,0
2016-11-01,28.09,28.1101,27.85,27.85,87860,0
2016-11-02,27.9,27.9,27.5,27.53,68838,0
2016-11-03,27.67,27.67,27.21,27.34,31393,0
2016-11-04,27.16,27.33,27.16,27.19,36855,0
2016-11-07,27.46,27.612,27.1998,27.2,46856,0
2016-11-08,27.28,27.2825,27.13,27.23,17912,0
2016-11-09,26.66,27.11,26.66,27,56588,0
2016-11-10,27.06,27.06,26.18,26.19,57453,0
2016-11-11,26.08,26.38,25.66,25.88,61394,0
2016-11-14,25.6,25.7,25.43,25.64,101402,0
2016-11-15,25.73,26.24,25.73,26.21,369537,0
2016-11-16,26.23,26.52,26.2266,26.49,36258,0
2016-11-17,26.38,26.51,25.989,26.01,209226,0
2016-11-18,26.12,26.22,25.77,26,61190,0
2016-11-21,26.13,26.18,25.9564,26.06,78255,0
2016-11-22,26.1,26.19,26.02,26.14,135658,0
2016-11-23,26.09,26.13,25.9701,26.05,60967,0
2016-11-25,26.05,26.13,26.05,26.05,23346,0
2016-11-28,25.86,25.86,25.66,25.74,29402,0
2016-11-29,25.68,25.78,25.59,25.61,75249,0
2016-11-30,25.5,25.6,25.4138,25.49,41784,0
2016-12-01,25.48,25.48,25.2,25.26,212630,0
2016-12-02,25.32,25.4,25.21,25.32,108503,0
2016-12-05,25.15,25.36,25.15,25.3,34597,0
2016-12-06,25.2,25.51,25.2,25.33,48723,0
2016-12-07,25.25,25.43,25.24,25.25,47975,0
2016-12-08,25.15,25.2393,25.1,25.16,59563,0
2016-12-09,25.13,25.2499,25.13,25.22,96048,0
2016-12-12,25.07,25.14,25.05,25.08,42005,0
2016-12-13,25.08,25.24,25,25.01,49286,0
2016-12-14,25.02,25.09,25,25.05,87607,0
2016-12-15,25.08,25.1,24.79,24.93,142345,0
2016-12-16,24.94,25.1099,24.94,25.1,53438,0
2016-12-19,25.12,25.26,25.12,25.26,82436,0
2016-12-20,25.26,25.44,25.25,25.32,86343,0
2016-12-21,25.47,25.76,25.38,25.6916,108192,0
2016-12-22,25.7,25.77,25.59,25.6801,53511,0
2016-12-23,25.71,25.86,25.6468,25.86,36974,0
2016-12-27,25.86,25.86,25.61,25.66,37662,0
2016-12-28,25.63,25.6899,25.5,25.57,59174,0
2016-12-29,25.65,25.65,25.51,25.65,46641,0
2016-12-30,25.56,25.96,25.56,25.87,83217,0
2017-01-03,25.82,26.15,25.8194,25.92,35325,0
2017-01-04,25.93,26.5399,25.92,26.5099,39435,0
2017-01-05,26.55,26.713,26.09,26.33,65824,0
2017-01-06,26.26,26.59,26.18,26.34,71863,0
2017-01-09,26.44,26.6,26.3879,26.46,24042,0
2017-01-10,26.46,26.71,26.46,26.55,96717,0
2017-01-11,26.55,26.69,26.55,26.6,44445,0
2017-01-12,26.61,26.6798,26.58,26.65,32290,0
2017-01-13,26.6,26.72,26.6,26.69,22371,0
2017-01-17,26.63,26.7338,26.59,26.64,29143,0
2017-01-18,26.56,26.64,26.55,26.63,23558,0
2017-01-19,26.53,26.53,26.09,26.16,45548,0
2017-01-20,26.08,26.41,26.08,26.08,103236,0
2017-01-23,26.21,26.23,26.13,26.13,74715,0
2017-01-24,26.15,26.2799,26.08,26.09,56483,0
2017-01-25,25.93,26.1,25.93,26.08,55667,0
2017-01-26,26.01,26.27,26.01,26.2,45390,0
2017-01-27,26.22,26.26,26.19,26.21,48168,0
2017-01-30,26.17,26.23,26.15,26.15,31715,0
2017-01-31,26.23,26.3,26.16,26.28,69907,0
2017-02-01,26.23,26.28,26.18,26.26,49053,0
2017-02-02,26.27,26.54,26.27,26.5,45203,0
2017-02-03,26.45,26.77,26.45,26.66,25016,0
2017-02-06,26.76,26.8,26.64,26.76,38513,0
2017-02-07,26.84,26.84,26.65,26.81,101171,0
2017-02-08,26.82,26.98,26.73,26.9799,37200,0
2017-02-09,26.85,26.9899,26.78,26.86,37093,0
2017-02-10,26.75,26.9,26.72,26.84,73715,0
2017-02-13,26.87,26.9899,26.8206,26.98,17912,0
2017-02-14,27.01,27.12,26.7001,27.12,39262,0
2017-02-15,27.02,27.0736,26.91,27.06,39425,0
2017-02-16,26.99,27.3,26.99,27.3,27650,0
2017-02-17,27.3,27.38,27.2,27.38,25780,0
2017-02-21,27.3,27.39,27.28,27.38,23940,0
2017-02-22,27.3,27.61,27.3,27.59,34593,0
2017-02-23,27.63,27.7599,27.48,27.65,42460,0
2017-02-24,27.28,27.3871,27.28,27.35,24779,0
2017-02-27,27.45,27.48,27.35,27.47,37197,0
2017-02-28,27.43,27.56,27.43,27.52,82918,0
2017-03-01,27.41,27.55,27.27,27.51,23806,0
2017-03-02,27.38,27.54,27.35,27.45,18976,0
2017-03-03,27.37,27.52,27.37,27.45,22414,0
2017-03-06,27.39,27.49,27.3415,27.35,17432,0
2017-03-07,27.26,27.29,26.95,27.05,260830,0
2017-03-08,26.92,26.9471,26.56,26.86,47554,0
2017-03-09,26.64,26.78,26.4766,26.56,255172,0
2017-03-10,26.59,26.7201,26.23,26.555,36528,0
2017-03-13,26.48,26.69,26.405,26.41,22984,0
2017-03-14,26.42,26.53,26.35,26.53,20171,0
2017-03-15,26.47,26.95,26.45,26.95,32468,0
2017-03-16,26.84,27.1893,26.84,27.03,102651,0
2017-03-17,27.03,27.16,27.0245,27.08,27504,0
2017-03-20,27.05,27.1,26.93,26.97,21921,0
2017-03-21,26.95,27,26.85,26.93,31625,0
2017-03-22,26.95,26.95,26.9,26.92,121430,0
2017-03-23,26.99,27.08,26.96,27.0273,40742,0
2017-03-24,27,27.03,26.92,26.9361,53183,0
2017-03-27,26.88,26.9099,26.76,26.85,25307,0
2017-03-28,26.93,27.07,26.83,27,27377,0
2017-03-29,27.03,27.18,26.97,26.97,40920,0
2017-03-30,26.96,27.06,26.92,27.06,72561,0
2017-03-31,27.06,27.09,26.96,26.96,34037,0
2017-04-03,27.04,27.46,27.04,27.43,59292,0
2017-04-04,27.34,27.44,27.3198,27.39,41983,0
2017-04-05,27.4,27.49,27.3019,27.33,65050,0
2017-04-06,27.23,27.59,27.23,27.59,38997,0
2017-04-07,27.8,27.8,27.59,27.66,11585,0
2017-04-10,27.54,27.76,27.54,27.71,14659,0
2017-04-11,27.7,27.7,27.54,27.62,21572,0
2017-04-12,27.57,27.6486,27.5,27.63,23470,0
2017-04-13,27.57,27.86,27.57,27.86,21881,0
2017-04-17,27.72,28.05,27.72,28.05,20048,0
2017-04-18,27.96,28.12,27.86,27.93,103446,0
2017-04-19,27.93,28.04,27.87,27.87,12216,0
2017-04-20,27.93,28.23,27.9,28.19,31684,0
2017-04-21,28.23,28.23,28.0445,28.07,59482,0
2017-04-24,28.14,28.1556,28.05,28.07,23534,0
2017-04-25,28.07,28.2,28.07,28.14,56888,0
2017-04-26,28.15,28.15,28.07,28.11,21590,0
2017-04-27,28.07,28.21,28.07,28.1799,38204,0
2017-04-28,28.24,28.29,28.14,28.14,18874,0
2017-05-01,28.21,28.34,28.204,28.21,32771,0
2017-05-02,28.35,28.49,28.2495,28.49,33999,0
2017-05-03,28.49,28.49,28.36,28.47,49346,0
2017-05-04,28.52,28.52,28.3519,28.42,20842,0
2017-05-05,28.48,28.65,28.42,28.65,17817,0
2017-05-08,28.55,28.65,28.5,28.6,43082,0
2017-05-09,28.6,28.88,28.5416,28.72,33473,0
2017-05-10,28.81,28.86,28.69,28.86,19063,0
2017-05-11,28.8,28.86,28.68,28.84,25706,0
2017-05-12,28.7,28.775,28.64,28.73,129137,0
2017-05-15,28.73,28.84,28.7,28.77,27103,0
2017-05-16,28.73,28.83,28.717,28.75,30293,0
2017-05-17,28.62,28.77,28.62,28.7,18473,0
2017-05-18,28.71,28.82,28.71,28.74,25485,0
2017-05-19,28.67,28.7175,28.58,28.6,31735,0
2017-05-22,28.7,28.7,28.6501,28.6501,14684,0
2017-05-23,28.82,28.82,28.71,28.78,29684,0
2017-05-24,28.87,28.87,28.7301,28.8099,33189,0
2017-05-25,28.87,28.89,28.73,28.84,45874,0
2017-05-26,28.53,28.58,28.47,28.55,17792,0
2017-05-30,28.47,28.605,28.4101,28.4999,129530,0
2017-05-31,28.55,28.55,28.43,28.43,27542,0
2017-06-01,28.43,28.5,28.43,28.47,19710,0
2017-06-02,28.44,28.54,28.44,28.47,47956,0
2017-06-05,28.47,28.55,28.47,28.48,20749,0
2017-06-06,28.54,28.55,28.4529,28.525,19694,0
2017-06-07,28.46,28.53,28.37,28.37,14740,0
2017-06-08,28.47,28.47,28.2701,28.3,41507,0
2017-06-09,28.42,28.42,28.21,28.22,71051,0
2017-06-12,28.15,28.2,28.15,28.19,16469,0
2017-06-13,28.14,28.23,28.14,28.1638,18243,0
2017-06-14,28.17,28.2,28.17,28.17,51579,0
2017-06-15,28.21,28.21,28.09,28.09,26525,0
2017-06-16,28.09,28.15,28.0252,28.07,10360,0
2017-06-19,28.02,28.1,28.02,28.05,22715,0
2017-06-20,28.05,28.2,28.05,28.1,28890,0
2017-06-21,28.15,28.17,28.1,28.13,23403,0
2017-06-22,28.22,28.29,28.16,28.16,23680,0
2017-06-23,28.17,28.18,28.1256,28.17,63969,0
2017-06-26,28.23,28.29,28.19,28.19,61456,0
2017-06-27,28.2,28.27,28.16,28.18,62325,0
2017-06-28,28.15,28.24,28.15,28.15,38925,0
2017-06-29,28.15,28.15,28.07,28.14,22670,0
2017-06-30,28.09,28.25,28.09,28.11,30889,0
2017-07-03,28.11,28.24,28.11,28.2399,10936,0
2017-07-05,28.24,28.49,28.19,28.49,22154,0
2017-07-06,28.48,28.61,28.395,28.46,28642,0
2017-07-07,28.36,28.56,28.36,28.56,33462,0
2017-07-10,28.45,28.55,28.45,28.47,49855,0
2017-07-11,28.5,28.5,28.29,28.32,22523,0
2017-07-12,28.29,28.4,28.29,28.37,32691,0
2017-07-13,28.4,28.4,28.3,28.38,133395,0
2017-07-14,28.44,28.45,28.32,28.45,30996,0
2017-07-17,28.45,28.51,28.4,28.5,40054,0
2017-07-18,28.43,28.49,28.36,28.41,60892,0
2017-07-19,28.37,28.48,28.37,28.37,33859,0
2017-07-20,28.38,28.47,28.36,28.44,24860,0
2017-07-21,28.47,28.63,28.47,28.63,65845,0
2017-07-24,28.49,28.62,28.48,28.54,33941,0
2017-07-25,28.48,28.52,28.37,28.45,15388,0
2017-07-26,28.48,28.48,28.38,28.45,20936,0
2017-07-27,28.45,28.47,28.39,28.43,17917,0
2017-07-28,28.48,28.63,28.4001,28.52,26170,0
2017-07-31,28.6,28.6,28.49,28.55,14348,0
2017-08-01,28.57,28.57,28.48,28.5,17912,0
2017-08-02,28.51,28.53,28.4624,28.515,45471,0
2017-08-03,28.51,28.57,28.471,28.52,31382,0
2017-08-04,28.56,28.56,28.43,28.4999,15661,0
2017-08-07,28.44,28.56,28.44,28.52,15150,0
2017-08-08,28.56,28.56,28.43,28.44,28284,0
2017-08-09,28.49,28.49,28.21,28.22,21115,0
2017-08-10,28.22,28.25,27.85,27.9,35280,0
2017-08-11,28.13,28.13,27.39,27.58,75242,0
2017-08-14,27.81,27.89,27.7443,27.8,9449,0
2017-08-15,27.96,28.1,27.95,27.95,75342,0
2017-08-16,28.07,28.07,27.96,27.96,19703,0
2017-08-17,28,28,27.82,27.92,19743,0
2017-08-18,27.92,27.95,27.8,27.95,16873,0
2017-08-21,27.97,27.97,27.8,27.8,14615,0
2017-08-22,27.84,28,27.8,27.82,78782,0
2017-08-23,27.85,27.92,27.8392,27.8892,104409,0
2017-08-24,27.91,27.92,27.84,27.899,14206,0
2017-08-25,27.9,28.02,27.85,27.99,13634,0
2017-08-28,27.99,27.99,27.81,27.88,109989,0
2017-08-29,27.57,27.79,27.5547,27.68,49920,0
2017-08-30,27.75,27.92,27.7384,27.89,34335,0
2017-08-31,27.88,28.03,27.7948,28.03,43824,0
2017-09-01,27.99,28.11,27.85,28.11,28176,0
2017-09-05,28.11,28.11,27.9543,27.96,17906,0
2017-09-06,27.99,27.99,27.92,27.97,14140,0
2017-09-07,28.06,28.06,27.81,27.88,30622,0
2017-09-08,27.85,27.95,27.79,27.79,26821,0
2017-09-11,27.89,27.91,27.836,27.89,12576,0
2017-09-12,27.86,27.94,27.849,27.94,31703,0
2017-09-13,27.92,27.92,27.86,27.92,25751,0
2017-09-14,27.95,28.02,27.84,27.84,26226,0
2017-09-15,27.92,27.92,27.87,27.92,19460,0
2017-09-18,27.99,27.99,27.8801,27.93,23432,0
2017-09-19,27.96,27.96,27.86,27.9,14720,0
2017-09-20,27.96,27.96,27.86,27.93,68953,0
2017-09-21,27.87,28.02,27.87,27.88,70402,0
2017-09-22,27.97,28.02,27.87,27.97,34812,0
2017-09-25,27.97,28.02,27.91,27.91,23890,0
2017-09-26,28,28,27.85,27.89,82184,0
2017-09-27,27.92,27.92,27.71,27.84,72313,0
2017-09-28,27.83,27.83,27.78,27.79,168978,0
2017-09-29,27.87,27.9304,27.72,27.88,78702,0
2017-10-02,27.83,27.97,27.79,27.79,16937,0
2017-10-03,27.79,27.9,27.68,27.73,31967,0
2017-10-04,27.7,27.82,27.65,27.68,142024,0
2017-10-05,27.75,27.78,27.7,27.76,132923,0
2017-10-06,27.67,27.6939,27.62,27.62,98560,0
2017-10-09,27.57,27.65,27.51,27.54,12491,0
2017-10-10,27.63,27.63,27.51,27.57,148142,0
2017-10-11,27.59,27.655,27.55,27.6,40310,0
2017-10-12,27.57,27.62,27.57,27.6,85583,0
2017-10-13,27.68,27.75,27.61,27.68,56183,0
2017-10-16,27.68,27.9,27.67,27.67,441663,0
2017-10-17,27.67,27.79,27.6,27.62,15410,0
2017-10-18,27.55,27.61,27.49,27.54,35962,0
2017-10-19,27.51,27.59,27.49,27.58,54209,0
2017-10-20,27.61,27.68,27.6,27.64,385599,0
2017-10-23,27.69,27.72,27.6,27.67,47238,0
2017-10-24,27.78,27.78,27.55,27.57,39571,0
2017-10-25,27.52,27.67,27.41,27.44,33713,0
2017-10-26,27.46,27.51,27.41,27.41,33574,0
2017-10-27,27.43,27.585,27.34,27.37,40557,0
2017-10-30,27.41,27.4581,27.13,27.21,965595,0
2017-10-31,27.41,27.79,27.3705,27.71,63451,0
2017-11-01,27.63,27.87,27.63,27.82,63121,0
2017-11-02,27.73,27.95,27.73,27.93,27561,0
2017-11-03,27.95,28.05,27.95,28.02,80540,0
2017-11-06,27.91,28.11,27.91,28.06,71263,0
2017-11-07,28.06,28.06,27.95,28.05,22776,0
2017-11-08,27.93,28.05,27.93,27.95,35746,0
2017-11-09,28.01,28.1107,27.83,28.03,80137,0
2017-11-10,27.92,28.0099,27.75,27.88,50215,0
