Date,Open,High,Low,Close,Volume,OpenInt
2014-12-03,24.488,24.557,24.488,24.508,462845,0
2014-12-04,24.478,24.537,24.38,24.517,423467,0
2014-12-05,24.459,24.508,24.409,24.508,239049,0
2014-12-08,24.508,24.537,24.409,24.459,292166,0
2014-12-09,24.449,24.449,24.4,24.409,285622,0
2014-12-10,24.39,24.449,24.262,24.419,198557,0
2014-12-11,24.39,24.498,24.39,24.468,187429,0
2014-12-12,24.449,24.537,24.409,24.508,236100,0
2014-12-15,24.508,24.537,24.429,24.508,166494,0
2014-12-16,24.459,24.537,24.439,24.488,230917,0
2014-12-17,24.488,24.537,24.449,24.527,151778,0
2014-12-18,24.527,24.576,24.488,24.508,555519,0
2014-12-19,24.557,24.576,24.517,24.557,862057,0
2014-12-22,24.557,24.596,24.537,24.537,261373,0
2014-12-23,24.517,24.576,24.517,24.537,395197,0
2014-12-24,24.557,24.557,24.517,24.557,42913,0
2014-12-26,24.576,24.576,24.517,24.527,117640,0
2014-12-29,24.557,24.635,24.557,24.635,484029,0
2014-12-30,24.616,24.704,24.616,24.665,240675,0
2014-12-31,24.704,24.792,24.665,24.792,584723,0
2015-01-02,24.743,24.842,24.743,24.822,230090,0
2015-01-05,24.792,24.792,24.694,24.753,459090,0
2015-01-06,24.724,24.822,24.714,24.773,270714,0
2015-01-07,24.773,24.792,24.704,24.792,569241,0
2015-01-08,24.783,24.832,24.773,24.792,192725,0
2015-01-09,24.783,24.822,24.753,24.802,205244,0
2015-01-12,24.792,24.842,24.792,24.832,246063,0
2015-01-13,24.842,24.851,24.812,24.832,297450,0
2015-01-14,24.832,24.851,24.802,24.842,316365,0
2015-01-15,24.851,24.959,24.822,24.91,479809,0
2015-01-16,24.93,24.979,24.901,24.969,1725138,0
2015-01-20,24.901,24.989,24.753,24.989,1099659,0
2015-01-21,24.979,24.999,24.92,24.979,178335,0
2015-01-22,24.95,25.018,24.901,24.999,124705,0
2015-01-23,25.018,25.087,24.979,25.058,155111,0
2015-01-26,25.087,25.166,25.058,25.117,127737,0
2015-01-27,25.077,25.195,25.077,25.176,109860,0
2015-01-28,25.195,25.254,25.156,25.244,102925,0
2015-01-29,25.264,25.382,25.235,25.333,99774,0
2015-01-30,25.274,25.362,25.274,25.284,121138,0
2015-02-02,25.333,25.382,25.284,25.352,66515,0
2015-02-03,25.352,25.441,25.333,25.392,92558,0
2015-02-04,25.362,25.441,25.333,25.372,103109,0
2015-02-05,25.244,25.323,25.136,25.195,433913,0
2015-02-06,25.117,25.215,25.058,25.136,135517,0
2015-02-09,25.107,25.215,25.058,25.176,71237,0
2015-02-10,25.156,25.166,25.028,25.107,153969,0
2015-02-11,25.117,25.185,25.048,25.156,220597,0
2015-02-12,25.185,25.274,25.156,25.195,134163,0
2015-02-13,25.176,25.215,25.176,25.176,77173,0
2015-02-17,25.225,25.225,25.058,25.058,76160,0
2015-02-18,25.097,25.097,24.92,25.068,140855,0
2015-02-19,25.048,25.048,24.95,25.018,123945,0
2015-02-20,25.048,25.117,25.018,25.107,276001,0
2015-02-23,25.146,25.244,25.146,25.235,160075,0
2015-02-24,25.244,25.372,25.205,25.323,214421,0
2015-02-25,25.323,25.431,25.303,25.392,180888,0
2015-02-26,25.36,25.49,25.35,25.43,108282,0
2015-02-27,25.46,25.49,25.4,25.43,431327,0
2015-03-02,25.44,25.48,25.37,25.39,191111,0
2015-03-03,25.39,25.51,25.33,25.5,564856,0
2015-03-04,25.49,25.51,24.45,25.45,172441,0
2015-03-05,25.49,25.49,25.41,25.46,206171,0
2015-03-06,25.32,25.42,25.08,25.18,238497,0
2015-03-09,25.3,25.3,25.04,25.14,127779,0
2015-03-10,25.14,25.24,25.1,25.23,105996,0
2015-03-11,25.23,25.34,25.16,25.22,133318,0
2015-03-12,25.29,25.29,25.16,25.2,144515,0
2015-03-13,25.22,25.24,25.111,25.24,71991,0
2015-03-16,25.29,25.3,25.22,25.25,104963,0
2015-03-17,25.29,25.3,25.2,25.24,71454,0
2015-03-18,25.29,25.35,25.18,25.35,149578,0
2015-03-19,25.37,25.49,25.32,25.47,95280,0
2015-03-20,25.45,25.63,25.45,25.61,152359,0
2015-03-23,25.61,25.65,25.5,25.53,179066,0
2015-03-24,25.59,25.59,25.486,25.55,168635,0
2015-03-25,25.53,25.58,25.46,25.46,154869,0
2015-03-26,25.51,25.51,25.42,25.46,60431,0
2015-03-27,25.5,25.53,25.46,25.46,93142,0
2015-03-30,25.58,25.6,25.48,25.57,150348,0
2015-03-31,25.57,25.6,25.49,25.53,111015,0
2015-04-01,25.58,25.68,25.56,25.66,214982,0
2015-04-02,25.57,25.72,25.56,25.7,190001,0
2015-04-06,25.7,25.77,25.7,25.75,138494,0
2015-04-07,25.76,25.79,25.71,25.77,68098,0
2015-04-08,25.76,25.79,25.71,25.79,108572,0
2015-04-09,25.79,25.88,25.79,25.79,102621,0
2015-04-10,25.79,25.85,25.79,25.8,63799,0
2015-04-13,25.84,25.86,25.7,25.71,276471,0
2015-04-14,25.79,25.79,25.7,25.7,112360,0
2015-04-15,25.77,25.77,25.65,25.72,1417712,0
2015-04-16,25.75,25.76,25.7,25.7,193466,0
2015-04-17,25.74,25.74,25.61,25.61,131425,0
2015-04-20,25.78,25.78,25.68,25.68,101690,0
2015-04-21,25.77,25.77,25.7,25.76,186105,0
2015-04-22,25.76,25.76,25.69,25.69,81417,0
2015-04-23,25.69,25.79,25.69,25.75,106874,0
2015-04-24,25.78,25.78,25.72,25.77,55034,0
2015-04-27,25.78,25.78,25.75,25.779,37687,0
2015-04-28,25.78,25.81,25.65,25.74,69222,0
2015-04-29,25.68,25.68,25.5,25.52,208833,0
2015-04-30,25.52,25.56,25.45,25.5,183396,0
2015-05-01,25.55,25.57,25.24,25.42,125271,0
2015-05-04,25.52,25.58,25.45,25.51,106157,0
2015-05-05,25.57,25.58,25.3,25.4,147335,0
2015-05-06,25.45,25.45,25.075,25.15,161872,0
2015-05-07,25.24,25.33,25.15,25.33,87400,0
2015-05-08,25.36,25.54,25.36,25.54,60760,0
2015-05-11,25.5,25.5,25.12,25.23,98346,0
2015-05-12,25.06,25.35,25.06,25.35,73668,0
2015-05-13,25.35,25.51,25.31,25.5,114784,0
2015-05-14,25.45,25.59,25.45,25.54,111167,0
2015-05-15,25.64,25.65,25.54,25.62,67984,0
2015-05-18,25.63,25.64,25.52,25.63,68434,0
2015-05-19,25.59,25.7,25.51,25.61,127669,0
2015-05-20,25.67,25.68,25.5,25.68,63474,0
2015-05-21,25.68,25.78,25.65,25.71,41930,0
2015-05-22,25.74,25.76,25.69,25.69,31664,0
2015-05-26,25.76,25.9,25.7,25.81,83628,0
2015-05-27,25.83,25.83,25.68,25.72,80578,0
2015-05-28,25.37,25.37,25.15,25.16,195137,0
2015-05-29,25.23,25.23,25.14,25.14,131056,0
2015-06-01,25.27,25.29,25.17,25.17,97808,0
2015-06-02,25.19,25.26,25.09,25.11,274005,0
2015-06-03,25.16,25.22,25.1,25.15,104259,0
2015-06-04,25.18,25.25,25.13,25.25,81838,0
2015-06-05,25.18,25.27,25.15,25.17,82091,0
2015-06-08,25.2,25.21,25.16,25.19,67500,0
2015-06-09,25.18,25.18,25.02,25.07,73196,0
2015-06-10,25.07,25.13,25,25.05,94485,0
2015-06-11,25.09,25.11,25.04,25.09,75004,0
2015-06-12,25.09,25.12,25.06,25.11,46042,0
2015-06-15,25.11,25.12,25.05,25.12,33409,0
2015-06-16,25.12,25.15,25.09,25.1,59073,0
2015-06-17,25.11,25.14,25.084,25.14,30832,0
2015-06-18,25.15,25.18,25.04,25.04,55956,0
2015-06-19,25.14,25.15,25.05,25.14,33850,0
2015-06-22,25.14,25.14,25.08,25.13,40839,0
2015-06-23,25.13,25.13,25.02,25.08,50778,0
2015-06-24,25.1,25.15,25.1,25.13,113277,0
2015-06-25,25.14,25.14,25.031,25.05,64852,0
2015-06-26,25.08,25.08,25,25,64213,0
2015-06-29,25.08,25.08,25.02,25.04,82079,0
2015-06-30,25.05,25.14,25.03,25.03,82130,0
2015-07-01,25.1,25.2,25.08,25.11,67705,0
2015-07-02,25.19,25.2,25.14,25.2,29335,0
2015-07-06,25.21,25.24,25.15,25.2,51549,0
2015-07-07,25.23,25.24,25.17,25.2,53200,0
2015-07-08,25.23,25.28,25.08,25.15,78573,0
2015-07-09,25.2,25.25,25.169,25.237,31629,0
2015-07-10,25.25,25.26,25.18,25.22,49655,0
2015-07-13,25.22,25.29,25.203,25.27,58367,0
2015-07-14,25.28,25.35,25.225,25.34,80004,0
2015-07-15,25.33,25.36,25.28,25.36,40720,0
2015-07-16,25.4,25.54,25.357,25.52,102422,0
2015-07-17,25.55,25.59,25.49,25.58,67676,0
2015-07-20,25.61,25.69,25.576,25.58,43347,0
2015-07-21,25.65,25.65,25.56,25.63,26444,0
2015-07-22,25.63,25.63,25.45,25.51,79286,0
2015-07-23,25.52,25.52,25.4,25.42,44466,0
2015-07-24,25.45,25.48,25.35,25.38,93771,0
2015-07-27,25.52,25.52,25.35,25.37,38635,0
2015-07-28,25.49,25.49,25.39,25.42,39148,0
2015-07-29,25.47,25.48,25.39,25.45,61205,0
2015-07-30,25.46,25.46,25.4,25.43,36413,0
2015-07-31,25.49,25.55,25.45,25.54,17152,0
2015-08-03,25.55,25.59,25.48,25.57,29227,0
2015-08-04,25.59,25.64,25.54,25.64,27829,0
2015-08-05,25.62,25.64,25.55,25.55,18979,0
2015-08-06,25.64,25.64,25.54,25.6,35396,0
2015-08-07,25.62,25.63,25.5,25.51,46550,0
2015-08-10,25.53,25.61,25.52,25.52,53140,0
2015-08-11,25.55,25.59,25.52,25.58,65829,0
2015-08-12,25.6,25.64,25.561,25.64,27275,0
2015-08-13,25.64,25.67,25.54,25.6,48241,0
2015-08-14,25.6,25.68,25.55,25.68,31317,0
2015-08-17,25.66,25.66,25.52,25.58,87886,0
2015-08-18,25.58,25.609,25.53,25.57,109947,0
2015-08-19,25.58,25.6,25.55,25.6,31889,0
2015-08-20,25.6,25.6,25.53,25.59,30720,0
2015-08-21,25.58,25.59,25.5,25.5,35380,0
2015-08-24,25.33,25.38,25.11,25.15,105140,0
2015-08-25,25.41,25.41,25.11,25.195,91781,0
2015-08-26,25.21,25.25,25.15,25.21,41852,0
2015-08-27,25.22,25.35,25.22,25.35,96843,0
2015-08-28,25.41,25.456,25.32,25.35,50314,0
2015-08-31,25.45,25.47,25.37,25.41,44268,0
2015-09-01,25.36,25.46,25.32,25.33,43488,0
2015-09-02,25.45,25.46,25.35,25.36,226124,0
2015-09-03,25.02,25.11,25.02,25.08,57210,0
2015-09-04,25.09,25.09,25.02,25.03,37187,0
2015-09-08,25.09,25.09,25.01,25.049,100418,0
2015-09-09,25.08,25.08,25.04,25.04,84874,0
2015-09-10,25.06,25.08,25.02,25.06,71432,0
2015-09-11,25.09,25.11,25.05,25.08,207044,0
2015-09-14,25.09,25.15,25.05,25.15,47119,0
2015-09-15,25.16,25.16,25.06,25.06,37284,0
2015-09-16,25.15,25.23,25.088,25.23,32919,0
2015-09-17,25.23,25.26,25.16,25.18,30322,0
2015-09-18,25.25,25.27,25.22,25.26,76845,0
2015-09-21,25.2,25.34,25.2,25.33,54931,0
2015-09-22,25.33,25.35,25.3,25.34,36734,0
2015-09-23,25.32,25.34,25.3,25.34,22972,0
2015-09-24,25.36,25.4,25.3,25.34,37990,0
2015-09-25,25.4,25.41,25.31,25.4,31000,0
2015-09-28,25.35,25.4,25.296,25.3,37489,0
2015-09-29,25.28,25.35,25.27,25.31,34249,0
2015-09-30,25.35,25.35,25.25,25.25,44186,0
2015-10-01,25.27,25.31,25.2,25.2,37640,0
2015-10-02,25.25,25.25,25.08,25.22,40441,0
2015-10-05,25.29,25.48,25.23,25.42,69269,0
2015-10-06,25.51,25.51,25.43,25.48,32680,0
2015-10-07,25.6,25.6,25.48,25.501,39711,0
2015-10-08,25.51,25.53,25.48,25.53,21855,0
2015-10-09,25.53,25.53,25.48,25.53,26001,0
2015-10-12,25.53,25.58,25.5,25.58,20017,0
2015-10-13,25.63,25.63,25.577,25.63,24901,0
2015-10-14,25.65,25.68,25.561,25.68,34359,0
2015-10-15,25.7,25.77,25.7,25.76,46442,0
2015-10-16,25.8,25.8,25.73,25.78,37854,0
2015-10-19,25.78,25.79,25.71,25.75,35168,0
2015-10-20,25.77,25.78,25.68,25.77,41446,0
2015-10-21,25.8,25.89,25.75,25.81,83265,0
2015-10-22,25.82,25.97,25.82,25.93,75143,0
2015-10-23,25.95,26.03,25.88,25.95,69228,0
2015-10-26,25.97,26.02,25.9,25.98,46690,0
2015-10-27,25.98,25.98,25.88,25.92,53268,0
2015-10-28,25.96,25.96,25.832,25.85,91571,0
2015-10-29,25.87,25.87,25.8,25.85,36199,0
2015-10-30,25.87,25.94,25.78,25.85,68242,0
2015-11-02,25.88,26.1,25.82,26.09,53527,0
2015-11-03,26.08,26.2,26.05,26.13,70109,0
2015-11-04,26.14,26.24,26.06,26.17,61795,0
2015-11-05,26.24,26.24,26.09,26.17,100781,0
2015-11-06,26.13,26.13,25.9,25.961,54434,0
2015-11-09,25.98,25.98,25.704,25.82,57204,0
2015-11-10,25.89,26.18,25.851,26.08,75297,0
2015-11-11,26.1,26.21,26.035,26.2,32145,0
2015-11-12,26.12,26.28,26.06,26.28,52843,0
2015-11-13,26.29,26.29,26.17,26.25,31586,0
2015-11-16,26.13,26.2,26.13,26.14,113374,0
2015-11-17,26.19,26.19,26.02,26.12,58361,0
2015-11-18,26.18,26.22,26.054,26.19,60572,0
2015-11-19,26.16,26.18,26.07,26.11,31286,0
2015-11-20,26.16,26.22,26.16,26.22,40240,0
2015-11-23,26.24,26.25,26.184,26.25,30830,0
2015-11-24,26.25,26.27,26.18,26.27,50155,0
2015-11-25,26.03,26.14,25.966,26.14,24735,0
2015-11-27,26.13,26.22,26.075,26.22,14909,0
2015-11-30,26.11,26.24,26.03,26.21,40112,0
2015-12-01,26.19,26.25,26.105,26.25,53044,0
2015-12-02,26.23,26.23,26.12,26.17,35082,0
2015-12-03,26.12,26.22,26.06,26.14,44433,0
2015-12-04,26.21,26.23,26.113,26.2,41021,0
2015-12-07,26.19,26.19,26.02,26.16,183816,0
2015-12-08,26.07,26.15,26.07,26.15,22200,0
2015-12-09,26.15,26.19,26.01,26.05,43117,0
2015-12-10,26.09,26.19,26.07,26.08,50947,0
2015-12-11,26.08,26.147,25.86,25.86,66211,0
2015-12-14,25.92,25.92,25.26,25.35,47686,0
2015-12-15,25.79,25.79,25.39,25.54,39823,0
2015-12-16,25.75,25.826,25.62,25.8,23655,0
2015-12-17,25.94,26.14,25.845,26.14,51343,0
2015-12-18,26.16,26.2,26.033,26.2,33304,0
2015-12-21,26.2,26.4,26.182,26.4,48279,0
2015-12-22,26.4,26.47,26.27,26.337,32478,0
2015-12-23,26.39,26.49,26.28,26.36,61929,0
2015-12-24,26.39,26.4,26.28,26.39,18379,0
2015-12-28,26.39,26.52,26.284,26.45,45865,0
2015-12-29,26.57,26.57,26.41,26.48,60340,0
2015-12-30,26.48,26.5602,26.42,26.5602,16449,0
2015-12-31,26.55,26.6,26.52,26.57,25946,0
2016-01-04,26.46,26.73,26.33,26.73,61980,0
2016-01-05,26.7,26.98,26.7,26.76,168037,0
2016-01-06,26.66,26.8,26.59,26.73,86271,0
2016-01-07,26.61,26.69,26.4996,26.4996,62467,0
2016-01-08,26.6,26.68,26.544,26.68,71210,0
2016-01-11,26.62,26.69,26.47,26.6,27156,0
2016-01-12,26.66,26.66,26.47,26.49,28841,0
2016-01-13,26.59,26.6,26.36,26.48,23428,0
2016-01-14,26.39,26.5399,26.39,26.51,10499,0
2016-01-15,26.41,26.46,26.1701,26.46,36184,0
2016-01-19,26.2499,26.2499,26.2499,26.2499,0,0
2016-01-20,26.24,26.24,25.8201,26.01,29130,0
2016-01-21,25.9,26.1,25.79,25.85,69960,0
2016-01-22,26,26.17,25.86,26.17,39943,0
2016-01-25,26.2,26.2,25.88,25.88,29802,0
2016-01-26,25.99,26.11,25.77,25.8,57037,0
2016-01-27,25.94,25.959,25.797,25.94,66532,0
2016-01-28,25.95,26.15,25.931,26.14,54899,0
2016-01-29,26.15,26.33,26.05,26.33,58946,0
2016-02-01,26.3,26.42,26.1343,26.41,28738,0
2016-02-02,26.41,26.41,26.15,26.391,180738,0
2016-02-03,26.45,26.45,26.24,26.33,41748,0
2016-02-04,26.27,26.5,26.2501,26.49,34994,0
2016-02-05,26.48,26.48,26.28,26.37,40803,0
2016-02-08,26.37,26.37,25.96,26.11,49219,0
2016-02-09,26.04,26.0999,25.65,26,99518,0
2016-02-10,26.11,26.1694,25.88,25.9,50048,0
2016-02-11,25.72,25.8,25.05,25.18,107193,0
2016-02-12,25.74,25.83,25.4,25.5,69224,0
2016-02-16,25.58,25.9,25.56,25.73,50595,0
2016-02-17,25.97,26.0324,25.88,25.935,39323,0
2016-02-18,26,26.09,25.9,26.04,41930,0
2016-02-19,26.08,26.28,25.96,26.28,42183,0
2016-02-22,26.34,26.34,26.11,26.17,46519,0
2016-02-23,26.19,26.2,26.01,26.19,35868,0
2016-02-24,26.03,26.25,25.91,26.25,49233,0
2016-02-25,25.96,26.08,25.84,26.0001,40159,0
2016-02-26,26.01,26.12,26,26.12,25795,0
2016-02-29,26.18,26.18,25.9,25.93,84118,0
2016-03-01,26,26.25,25.97,26.08,58014,0
2016-03-02,26.14,26.1699,26.01,26.02,30340,0
2016-03-03,26.1,26.13,26.024,26.112,20656,0
2016-03-04,26.12,26.13,26.03,26.1,20461,0
2016-03-07,26.1,26.12,25.97,26.06,35797,0
2016-03-08,26.08,26.1199,26.01,26.06,61000,0
2016-03-09,26.01,26.19,26.01,26.19,34196,0
2016-03-10,26.19,26.29,26.0613,26.0954,32915,0
2016-03-11,26.21,26.32,26.16,26.27,86804,0
2016-03-14,26.27,26.27,26.11,26.26,52932,0
2016-03-15,26.25,26.2699,26.05,26.07,29066,0
2016-03-16,26.16,26.1761,26.1,26.1566,21098,0
2016-03-17,26.19,26.3,26.13,26.29,31335,0
2016-03-18,26.29,26.39,26.2,26.39,33585,0
2016-03-21,26.41,26.46,26.2601,26.3,35139,0
2016-03-22,26.3,26.38,26.28,26.37,58233,0
2016-03-23,26.36,26.4694,26.3343,26.4694,30267,0
2016-03-24,26.46,26.5,26.388,26.483,21501,0
2016-03-28,26.49,26.6432,26.46,26.6,38775,0
2016-03-29,26.66,26.76,26.59,26.7299,62303,0
2016-03-30,26.73,26.74,26.5995,26.6501,33582,0
2016-03-31,26.7,26.74,26.55,26.56,83002,0
2016-04-01,26.63,26.63,26.32,26.36,47803,0
2016-04-04,26.24,26.28,26.15,26.24,90746,0
2016-04-05,26.27,26.31,26.17,26.29,56961,0
2016-04-06,26.34,26.3894,26.31,26.36,27622,0
2016-04-07,26.36,26.38,26.22,26.24,31670,0
2016-04-08,26.32,26.46,26.31,26.38,32888,0
2016-04-11,26.46,26.58,26.355,26.5423,30294,0
2016-04-12,26.63,26.63,26.4815,26.6,33427,0
2016-04-13,26.6,26.8,26.57,26.72,41305,0
2016-04-14,26.64,26.77,26.64,26.76,35913,0
2016-04-15,26.66,26.93,26.66,26.88,67824,0
2016-04-18,26.83,26.95,26.73,26.93,52281,0
2016-04-19,26.92,27.19,26.84,27.08,78252,0
2016-04-20,27.19,27.19,26.975,27.01,45426,0
2016-04-21,27.1,27.1,26.97,27.01,51124,0
2016-04-22,27.03,27.1012,26.98,27.03,37609,0
2016-04-25,27.03,27.15,26.88,26.9399,38906,0
2016-04-26,26.91,27.1,26.83,26.98,51812,0
2016-04-27,26.98,27.09,26.9001,26.95,49385,0
2016-04-28,26.94,27.18,26.94,27.06,24430,0
2016-04-29,27.07,27.16,27.02,27.02,46765,0
2016-05-02,27.15,27.23,27.06,27.06,45254,0
2016-05-03,27.06,27.16,27.056,27.15,21707,0
2016-05-04,27.23,27.24,27.15,27.15,24001,0
2016-05-05,27.2,27.24,27.16,27.18,18479,0
2016-05-06,27.16,27.24,27.1201,27.19,33470,0
2016-05-09,27.19,27.29,27.19,27.27,43503,0
2016-05-10,27.24,27.4499,27.24,27.36,28808,0
2016-05-11,27.32,27.45,27.32,27.4,43407,0
2016-05-12,27.44,27.5099,27.32,27.38,44040,0
2016-05-13,27.43,27.49,27.36,27.46,27194,0
2016-05-16,27.52,27.79,27.42,27.55,71174,0
2016-05-17,27.58,27.58,27.46,27.4601,53866,0
2016-05-18,27.57,27.57,27.346,27.47,53796,0
2016-05-19,27.33,27.46,27.14,27.24,75182,0
2016-05-20,27.24,27.47,27.24,27.43,44867,0
2016-05-23,27.32,27.55,27.32,27.5,28119,0
2016-05-24,27.64,27.68,27.47,27.55,49897,0
2016-05-25,27.66,27.66,27.5286,27.64,26996,0
2016-05-26,27.27,27.36,27.1515,27.26,43062,0
2016-05-27,27.16,27.41,27.16,27.4,14497,0
2016-05-31,27.28,27.48,27.2701,27.28,83516,0
2016-06-01,27.37,27.37,27.02,27.11,130406,0
2016-06-02,27.04,27.1616,26.97,27.15,62847,0
2016-06-03,27.03,27.17,26.9954,27.15,105455,0
2016-06-06,26.92,27.1199,26.92,27.1,68857,0
2016-06-07,27.02,27.11,27.02,27.1,19379,0
2016-06-08,26.99,27.0923,26.8998,27.01,41532,0
2016-06-09,26.88,27.04,26.88,27.03,30044,0
2016-06-10,26.91,27.01,26.91,26.93,30976,0
2016-06-13,26.99,27.0284,26.91,26.93,34525,0
2016-06-14,26.91,26.94,26.78,26.78,89800,0
2016-06-15,26.9,26.9,26.75,26.75,33253,0
2016-06-16,26.83,26.83,26.56,26.56,40294,0
2016-06-17,26.56,26.87,26.56,26.85,31489,0
2016-06-20,26.7,26.99,26.7,26.94,39958,0
2016-06-21,26.96,27.07,26.88,27.07,34114,0
2016-06-22,27.06,27.13,26.98,27.12,29192,0
2016-06-23,27.12,27.32,27.1084,27.32,41742,0
2016-06-24,26.28,27.32,26.28,27.25,36886,0
2016-06-27,27.0835,27.31,27.03,27.2,36428,0
2016-06-28,27.07,27.62,27.07,27.52,33409,0
2016-06-29,27.69,27.86,27.4501,27.72,43770,0
2016-06-30,27.79,28.03,27.7,27.9,54359,0
2016-07-01,27.83,28.0976,27.7801,27.97,84663,0
2016-07-05,27.73,27.88,27.73,27.83,67597,0
2016-07-06,27.72,27.9,27.71,27.9,27470,0
2016-07-07,27.82,28.06,27.82,27.86,42066,0
2016-07-08,27.92,28.24,27.91,27.94,44829,0
2016-07-11,27.94,28.18,27.94,27.98,28709,0
2016-07-12,28,28,27.8,27.82,141720,0
2016-07-13,27.8,27.935,27.74,27.88,32299,0
2016-07-14,27.8,27.978,27.75,27.97,66696,0
2016-07-15,27.9,28.05,27.89,27.89,111063,0
2016-07-18,27.99,28,27.865,27.96,33519,0
2016-07-19,27.87,27.952,27.87,27.88,29980,0
2016-07-20,27.928,27.95,27.71,27.82,63348,0
2016-07-21,27.95,27.95,27.83,27.86,23930,0
2016-07-22,27.83,27.95,27.83,27.95,21502,0
2016-07-25,27.88,28.06,27.85,28.06,31012,0
2016-07-26,27.89,27.9999,27.885,27.91,34925,0
2016-07-27,27.9,28.05,27.88,27.95,34968,0
2016-07-28,27.95,28.1,27.95,27.96,34186,0
2016-07-29,27.95,28.239,27.95,28.04,52008,0
2016-08-01,27.99,28.17,27.85,28.05,277151,0
2016-08-02,27.98,28.14,27.68,27.78,72236,0
2016-08-03,27.92,27.92,27.69,27.89,30340,0
2016-08-04,27.77,28.09,27.77,27.96,44927,0
2016-08-05,28.078,28.09,27.8801,27.98,28158,0
2016-08-08,27.96,28.33,27.94,28.29,85881,0
2016-08-09,28.2,28.7,28,28.14,73395,0
2016-08-10,28.1324,28.17,28,28,22982,0
2016-08-11,28.063,28.2399,28.06,28.15,28351,0
2016-08-12,28.17,28.5399,28.07,28.4,37592,0
2016-08-15,28.4588,28.55,28.298,28.298,24372,0
2016-08-16,28.27,28.3399,28.18,28.26,18650,0
2016-08-17,28.07,28.33,28.07,28.31,29510,0
2016-08-18,28.22,28.39,28.22,28.38,41676,0
2016-08-19,28.31,28.4,28.11,28.11,23957,0
2016-08-22,28.27,28.27,28.1,28.18,24511,0
2016-08-23,28.25,28.28,28.18,28.25,149507,0
2016-08-24,28.19,28.2499,28.11,28.1607,16027,0
2016-08-25,28.12,28.24,28.12,28.16,28127,0
2016-08-26,28.19,28.25,28.14,28.25,23576,0
2016-08-29,27.93,27.9599,27.69,27.72,41624,0
2016-08-30,27.69,27.9,27.69,27.72,108972,0
2016-08-31,27.72,27.81,27.62,27.62,51641,0
2016-09-01,27.6201,27.7799,27.53,27.573,28609,0
2016-09-02,27.67,27.6799,27.43,27.51,40406,0
2016-09-06,27.4,27.6399,27.4,27.55,20318,0
2016-09-07,27.47,27.62,27.47,27.6,20876,0
2016-09-08,27.56,27.64,27.52,27.6,29326,0
2016-09-09,27.5,27.51,26.44,26.98,31851,0
2016-09-12,26.72,27.01,26.72,27,111709,0
2016-09-13,26.99,26.99,26.8,26.92,23971,0
2016-09-14,26.88,26.93,26.73,26.93,37559,0
2016-09-15,26.92,26.93,26.75,26.772,43635,0
2016-09-16,26.81,26.8101,26.5393,26.55,22153,0
2016-09-19,26.57,26.6771,26.55,26.58,14112,0
2016-09-20,26.58,26.68,26.58,26.68,65341,0
2016-09-21,26.61,26.75,26.6,26.72,67497,0
2016-09-22,26.82,27.05,26.8104,26.93,85038,0
2016-09-23,26.96,27.05,26.8533,26.96,53652,0
2016-09-26,26.97,27.08,26.8837,27.08,29513,0
2016-09-27,27.05,27.08,26.97,26.97,35082,0
2016-09-28,26.95,27.13,26.95,27.13,35163,0
2016-09-29,27,27.14,26.65,26.73,44663,0
2016-09-30,26.66,26.8999,26.6325,26.78,30572,0
2016-10-03,26.77,26.89,26.73,26.74,21099,0
2016-10-04,26.8384,26.86,26.66,26.71,25536,0
2016-10-05,26.72,26.8,26.68,26.7233,15142,0
2016-10-06,26.64,26.735,26.54,26.63,18970,0
2016-10-07,26.7,26.7,26.59,26.67,10909,0
2016-10-10,26.61,26.69,26.54,26.61,23837,0
2016-10-11,26.59,26.6289,26.38,26.38,48654,0
2016-10-12,26.38,26.49,26.31,26.36,40655,0
2016-10-13,26.31,26.43,26.24,26.4,31163,0
2016-10-14,26.3,26.54,26.3,26.4,46898,0
2016-10-17,26.42,26.48,26.32,26.35,40736,0
2016-10-18,26.39,26.77,26.39,26.58,56125,0
2016-10-19,26.62,26.78,26.62,26.62,29808,0
2016-10-20,26.63,26.79,26.5,26.5,46435,0
2016-10-21,26.59,26.77,26.5742,26.77,48131,0
2016-10-24,26.68,26.82,26.68,26.72,20321,0
2016-10-25,26.68,26.86,26.68,26.76,23215,0
2016-10-26,26.69,26.81,26.69,26.8,25668,0
2016-10-27,26.71,26.78,26.58,26.65,281615,0
2016-10-28,26.49,26.7399,26.49,26.7,17556,0
2016-10-31,26.56,26.7,26.56,26.6,18607,0
2016-11-01,26.54,26.6594,26.42,26.5,23010,0
2016-11-02,26.45,26.5246,26.2,26.4,39398,0
2016-11-03,26.32,26.6506,26.24,26.351,21815,0
2016-11-04,26.29,26.49,26.22,26.48,38366,0
2016-11-07,26.49,26.6766,26.43,26.56,48664,0
2016-11-08,26.56,26.6,26.4194,26.58,61143,0
2016-11-09,26.3,26.4992,26.3,26.47,102298,0
2016-11-10,26.38,26.4096,25.97,26.15,152098,0
2016-11-11,26.05,26.0891,25.5,25.8,76661,0
2016-11-14,25.41,25.68,25.26,25.45,89755,0
2016-11-15,25.34,25.98,25.34,25.74,41353,0
2016-11-16,25.97,26.03,25.6084,26.03,24614,0
2016-11-17,25.75,26.03,25.66,25.7148,52047,0
2016-11-18,25.96,25.96,25.43,25.63,60037,0
2016-11-21,25.62,25.77,25.6,25.62,55121,0
2016-11-22,25.86,25.97,25.65,25.97,42013,0
2016-11-23,25.83,25.95,25.6669,25.95,24597,0
2016-11-25,25.86,26.1,25.8097,26.08,17945,0
2016-11-28,25.72,25.77,25.64,25.75,42764,0
2016-11-29,25.65,25.74,25.56,25.74,47584,0
2016-11-30,25.64,25.66,25.36,25.47,37409,0
2016-12-01,25.46,25.46,25.05,25.29,244021,0
2016-12-02,25.32,25.4099,25.12,25.23,59370,0
2016-12-05,25.2,25.44,25.15,25.44,46539,0
2016-12-06,25.21,25.7699,25.21,25.68,68407,0
2016-12-07,25.73,25.77,25.6,25.73,51721,0
2016-12-08,25.62,25.7121,25.52,25.68,98015,0
2016-12-09,25.6,25.699,25.52,25.56,45137,0
2016-12-12,25.5,25.5,25.14,25.17,66580,0
2016-12-13,25.23,25.54,25.2,25.48,59694,0
2016-12-14,25.42,25.569,25.23,25.27,64160,0
2016-12-15,25.33,25.33,25.1,25.12,78445,0
2016-12-16,25.21,25.351,25.18,25.18,42468,0
2016-12-19,25.2,25.369,25.2,25.31,42117,0
2016-12-20,25.28,25.39,25.17,25.2,77111,0
2016-12-21,25.25,25.38,25.24,25.3,64655,0
2016-12-22,25.43,25.5,25.3725,25.3801,54810,0
2016-12-23,25.5,25.5,25.3101,25.44,35884,0
2016-12-27,25.45,25.4647,25.17,25.18,56641,0
2016-12-28,25.22,25.26,25.1,25.16,61202,0
2016-12-29,25.2,25.2974,25.1881,25.23,56394,0
2016-12-30,25.24,25.42,25.24,25.3,37464,0
2017-01-03,25.3,25.5,25.3,25.49,24491,0
2017-01-04,25.53,25.9499,25.49,25.92,31598,0
2017-01-05,25.93,26.18,25.6821,25.76,46302,0
2017-01-06,25.69,26.2,25.6278,25.9,68757,0
2017-01-09,25.85,26.49,25.85,26.04,26362,0
2017-01-10,26.08,26.42,26.08,26.38,40256,0
2017-01-11,26.26,26.8499,26.26,26.81,27664,0
2017-01-12,26.78,26.78,26.6,26.67,16707,0
2017-01-13,26.8,26.93,26.4946,26.56,31388,0
2017-01-17,26.51,26.8899,26.4,26.56,34090,0
2017-01-18,26.42,26.56,26.3,26.36,17875,0
2017-01-19,26.3,26.3,25.67,25.9,79566,0
2017-01-20,25.89,26.2894,25.8,25.86,88210,0
2017-01-23,25.96,26.1757,25.92,26.07,41790,0
2017-01-24,26.01,26.2244,26.01,26.05,18507,0
2017-01-25,26.01,26.18,25.9,26.02,40049,0
2017-01-26,25.89,26.1821,25.89,26.07,39168,0
2017-01-27,26.1,26.2288,26.06,26.09,27372,0
2017-01-30,26.19,26.25,26.02,26.11,34357,0
2017-01-31,26.03,26.4553,26.03,26.41,30876,0
2017-02-01,26.17,27.02,26.17,26.82,165240,0
2017-02-02,26.74,26.81,26.6958,26.7621,20935,0
2017-02-03,26.69,26.93,26.69,26.9,20960,0
2017-02-06,26.79,26.94,26.75,26.75,32044,0
2017-02-07,26.77,26.94,26.77,26.87,21026,0
2017-02-08,26.81,27,26.81,26.99,36165,0
2017-02-09,26.99,27.0007,26.87,26.87,13279,0
2017-02-10,26.77,26.8541,26.77,26.77,26888,0
2017-02-13,26.77,26.9113,26.77,26.87,11724,0
2017-02-14,26.86,26.9319,26.7501,26.82,21480,0
2017-02-15,26.76,27,26.75,26.9999,22727,0
2017-02-16,26.86,27.08,26.86,27.08,17553,0
2017-02-17,26.96,27.06,26.92,26.9851,16509,0
2017-02-21,26.9,27,26.8101,26.97,43388,0
2017-02-22,26.82,26.99,26.82,26.99,24461,0
2017-02-23,27.13,27.13,26.89,27.02,29826,0
2017-02-24,26.58,26.7851,26.58,26.67,32908,0
2017-02-27,26.67,26.7353,26.6,26.6,28061,0
2017-02-28,26.6,26.8096,26.52,26.52,20662,0
2017-03-01,26.52,26.5495,26.3068,26.34,34692,0
2017-03-02,26.27,26.44,26.1913,26.3,67205,0
2017-03-03,26.19,26.307,26.18,26.25,18539,0
2017-03-06,26.2,26.33,26.17,26.33,46919,0
2017-03-07,26.19,26.2541,26.12,26.21,15424,0
2017-03-08,26.04,26.059,25.86,26.04,31173,0
2017-03-09,25.9,25.95,25.7701,25.9,25158,0
2017-03-10,25.81,26.1099,25.65,25.86,95936,0
2017-03-13,25.77,26.09,25.77,25.9401,56026,0
2017-03-14,25.97,26.0883,25.8155,26,41805,0
2017-03-15,26.18,26.45,26.08,26.43,46853,0
2017-03-16,26.44,26.76,26.4,26.76,39644,0
2017-03-17,26.57,26.833,26.55,26.79,26005,0
2017-03-20,26.84,26.84,26.3577,26.42,46072,0
2017-03-21,26.42,26.54,26.36,26.36,31524,0
2017-03-22,26.41,26.47,26.33,26.4101,10305,0
2017-03-23,26.4,26.5299,26.4,26.5,30399,0
2017-03-24,26.44,26.5798,26.42,26.43,15106,0
2017-03-27,26.42,26.448,26.28,26.35,39437,0
2017-03-28,26.35,26.52,26.34,26.36,24966,0
2017-03-29,26.38,26.47,26.09,26.15,73209,0
2017-03-30,26.16,26.3,26.16,26.29,37566,0
2017-03-31,26.25,26.31,26.24,26.24,27318,0
2017-04-03,26.3,26.5,26.25,26.42,87580,0
2017-04-04,26.41,26.54,26.39,26.41,26343,0
2017-04-05,26.45,26.55,26.3986,26.41,35419,0
2017-04-06,26.4,26.56,26.3601,26.55,33094,0
2017-04-07,26.63,26.69,26.5728,26.6148,14731,0
2017-04-10,26.53,26.8,26.53,26.66,25724,0
2017-04-11,26.66,26.68,26.52,26.57,17796,0
2017-04-12,26.54,26.6199,26.52,26.58,33719,0
2017-04-13,26.56,26.6209,26.54,26.57,36380,0
2017-04-17,26.61,26.6599,26.58,26.64,16078,0
2017-04-18,26.62,26.7199,26.5,26.58,38546,0
2017-04-19,26.54,26.63,26.49,26.5,24122,0
2017-04-20,26.5,26.85,26.5,26.85,63892,0
2017-04-21,26.87,26.87,26.57,26.84,26757,0
2017-04-24,26.84,26.89,26.63,26.69,18150,0
2017-04-25,26.72,26.91,26.72,26.75,13527,0
2017-04-26,26.7,26.87,26.66,26.8,37726,0
2017-04-27,26.8,26.838,26.718,26.8,17742,0
2017-04-28,26.84,26.9242,26.8,26.8,13889,0
2017-05-01,26.8,26.92,26.77,26.77,28785,0
2017-05-02,26.78,26.94,26.78,26.8,38073,0
2017-05-03,26.88,26.889,26.8,26.83,41729,0
2017-05-04,26.83,26.83,26.59,26.61,32916,0
2017-05-05,26.76,26.76,26.59,26.7,43868,0
2017-05-08,26.7,26.76,26.63,26.76,36490,0
2017-05-09,26.76,26.76,26.66,26.67,23187,0
2017-05-10,26.67,26.73,26.669,26.68,29708,0
2017-05-11,26.74,26.74,26.67,26.7299,12412,0
2017-05-12,26.67,26.758,26.62,26.7,71380,0
2017-05-15,26.73,26.78,26.7101,26.74,20009,0
2017-05-16,26.79,26.829,26.71,26.78,16916,0
2017-05-17,26.75,26.7965,26.66,26.66,23466,0
2017-05-18,26.75,26.82,26.67,26.67,44124,0
2017-05-19,26.7,26.8099,26.69,26.69,19413,0
2017-05-22,26.71,26.8195,26.71,26.7999,18053,0
2017-05-23,26.82,26.89,26.73,26.73,20215,0
2017-05-24,26.77,26.89,26.77,26.85,26413,0
2017-05-25,26.95,27,26.83,27,23771,0
2017-05-26,26.75,26.77,26.6473,26.7356,16834,0
2017-05-30,26.76,26.8,26.72,26.72,25869,0
2017-05-31,26.8,26.8,26.71,26.71,14777,0
2017-06-01,26.77,26.77,26.64,26.73,23960,0
2017-06-02,26.73,26.75,26.6852,26.7,22051,0
2017-06-05,26.71,26.71,26.63,26.66,16265,0
2017-06-06,26.69,26.7,26.61,26.61,23884,0
2017-06-07,26.61,26.65,26.57,26.57,23303,0
2017-06-08,26.57,26.5924,26.4809,26.52,14654,0
2017-06-09,26.55,26.55,26.46,26.4898,16346,0
2017-06-12,26.59,26.59,26.49,26.57,10684,0
2017-06-13,26.6,26.68,26.57,26.65,33929,0
2017-06-14,26.64,26.7564,26.64,26.75,46664,0
2017-06-15,26.81,26.83,26.73,26.8,25086,0
2017-06-16,26.82,26.8395,26.73,26.82,8013,0
2017-06-19,26.83,26.85,26.8,26.82,34667,0
2017-06-20,26.76,26.83,26.76,26.79,16312,0
2017-06-21,26.76,26.85,26.7398,26.81,21634,0
2017-06-22,26.8,26.83,26.74,26.8,23242,0
2017-06-23,26.76,26.91,26.76,26.85,44931,0
2017-06-26,26.86,26.89,26.82,26.89,52354,0
2017-06-27,26.94,26.94,26.81,26.9,46447,0
2017-06-28,26.9,26.9,26.8698,26.9,20586,0
2017-06-29,26.81,26.87,26.7987,26.8522,14722,0
2017-06-30,26.77,26.87,26.77,26.77,14631,0
2017-07-03,26.8,26.87,26.8,26.8699,5510,0
2017-07-05,26.8573,27.1,26.8573,27.04,22769,0
2017-07-06,26.92,27.04,26.84,26.85,22870,0
2017-07-07,26.83,26.99,26.83,26.93,34159,0
2017-07-10,26.83,26.95,26.83,26.89,28498,0
2017-07-11,26.89,26.89,26.66,26.7,138638,0
2017-07-12,26.75,26.79,26.7,26.7424,43344,0
2017-07-13,26.7,26.78,26.65,26.67,21202,0
2017-07-14,26.71,26.71,26.66,26.66,21868,0
2017-07-17,26.66,26.7,26.65,26.65,25855,0
2017-07-18,26.65,26.6972,26.61,26.69,39469,0
2017-07-19,26.74,26.74,26.65,26.65,72554,0
2017-07-20,26.69,26.73,26.62,26.62,36069,0
2017-07-21,26.69,26.702,26.63,26.7,46264,0
2017-07-24,26.7,26.715,26.6744,26.71,42553,0
2017-07-25,26.71,26.71,26.62,26.7,20747,0
2017-07-26,26.65,26.722,26.63,26.69,59627,0
2017-07-27,26.63,26.69,26.63,26.67,21428,0
2017-07-28,26.62,26.82,26.62,26.78,29015,0
2017-07-31,26.7511,26.83,26.72,26.78,17204,0
2017-08-01,26.78,26.8,26.721,26.7304,21244,0
2017-08-02,26.7802,26.8399,26.7363,26.81,25361,0
2017-08-03,26.82,26.86,26.763,26.85,19327,0
2017-08-04,26.75,26.85,26.727,26.8099,21358,0
2017-08-07,26.84,26.87,26.735,26.81,41463,0
2017-08-08,26.78,26.92,26.7,26.7,214520,0
2017-08-09,26.7,26.7599,26.611,26.71,21066,0
2017-08-10,26.62,26.71,26.5,26.52,23213,0
2017-08-11,26.6402,26.66,26.43,26.66,34995,0
2017-08-14,26.71,26.71,26.6101,26.69,32908,0
2017-08-15,26.71,26.73,26.65,26.65,35214,0
2017-08-16,26.76,26.81,26.7,26.76,24945,0
2017-08-17,26.75,26.78,26.65,26.75,47925,0
2017-08-18,26.77,26.78,26.706,26.75,31833,0
2017-08-21,26.77,26.77,26.66,26.7099,47506,0
2017-08-22,26.78,26.81,26.67,26.74,54619,0
2017-08-23,26.77,26.83,26.73,26.77,30672,0
2017-08-24,26.8,26.85,26.72,26.77,102471,0
2017-08-25,26.74,26.85,26.73,26.82,71549,0
2017-08-28,26.81,26.94,26.8,26.899,30718,0
2017-08-29,26.37,26.69,26.37,26.6,50582,0
2017-08-30,26.69,26.82,26.66,26.82,55673,0
2017-08-31,26.75,26.99,26.75,26.99,33640,0
2017-09-01,26.84,27.16,26.8118,27.1,24485,0
2017-09-05,27,27.05,26.84,26.94,30319,0
2017-09-06,26.95,26.97,26.7101,26.74,42506,0
2017-09-07,26.77,26.93,26.77,26.87,22042,0
2017-09-08,26.81,26.86,26.73,26.84,18881,0
2017-09-11,26.84,26.84,26.73,26.77,17204,0
2017-09-12,26.77,26.8463,26.75,26.77,15396,0
2017-09-13,26.74,26.84,26.74,26.79,56479,0
2017-09-14,26.77,26.9088,26.75,26.75,48148,0
2017-09-15,26.9,26.9,26.7988,26.87,27004,0
2017-09-18,26.87,26.897,26.801,26.8799,42816,0
2017-09-19,26.81,26.9,26.81,26.82,23259,0
2017-09-20,26.79,26.828,26.76,26.78,16089,0
2017-09-21,26.761,26.84,26.71,26.8,25684,0
2017-09-22,26.83,26.83,26.7001,26.76,13642,0
2017-09-25,26.7604,26.7935,26.7,26.72,30457,0
2017-09-26,26.7499,26.7499,26.65,26.65,17226,0
2017-09-27,26.77,26.77,26.57,26.6,25583,0
2017-09-28,26.6199,26.7,26.57,26.61,37598,0
2017-09-29,26.61,26.688,26.58,26.67,25588,0
2017-10-02,26.63,26.78,26.6,26.6,22062,0
2017-10-03,26.57,26.64,26.5301,26.6,26782,0
2017-10-04,26.55,26.69,26.55,26.6,37830,0
2017-10-05,26.59,26.6447,26.52,26.52,10638,0
2017-10-06,26.51,26.51,26.33,26.4,29881,0
2017-10-09,26.33,26.37,26.31,26.33,18496,0
2017-10-10,26.33,26.4355,26.33,26.38,33339,0
2017-10-11,26.36,26.49,26.35,26.35,21810,0
2017-10-12,26.37,26.57,26.37,26.47,22927,0
2017-10-13,26.5,26.6313,26.44,26.62,25391,0
2017-10-16,26.58,26.6299,26.4502,26.57,20317,0
2017-10-17,26.5,26.64,26.5,26.64,26887,0
2017-10-18,26.554,26.69,26.554,26.68,31691,0
2017-10-19,26.61,26.73,26.61,26.73,24786,0
2017-10-20,26.76,26.76,26.6113,26.69,53792,0
2017-10-23,26.55,26.91,26.55,26.91,20176,0
2017-10-24,26.95,26.95,26.78,26.79,155105,0
2017-10-25,26.74,26.7507,26.5958,26.61,19198,0
2017-10-26,26.69,26.69,26.61,26.61,20757,0
2017-10-27,26.61,26.79,26.61,26.68,27245,0
2017-10-30,26.7,26.77,26.68,26.68,14483,0
2017-10-31,26.78,26.93,26.78,26.93,31293,0
2017-11-01,26.78,26.8393,26.74,26.75,18849,0
2017-11-02,26.74,26.7655,26.67,26.69,32675,0
2017-11-03,26.68,26.81,26.68,26.72,15416,0
2017-11-06,26.68,26.7599,26.63,26.64,25179,0
2017-11-07,26.63,26.64,26.6,26.6203,21675,0
2017-11-08,26.62,26.76,26.62,26.649,68657,0
2017-11-09,26.64,26.75,26.64,26.67,19183,0
2017-11-10,26.72,26.72,26.58,26.58,26889,0
