Date,Open,High,Low,Close,Volume,OpenInt
2014-07-28,23.941,23.941,23.854,23.882,595737,0
2014-07-29,23.864,23.901,23.834,23.891,855291,0
2014-07-30,23.864,23.891,23.796,23.814,732650,0
2014-07-31,23.747,23.747,23.622,23.689,491936,0
2014-08-01,23.642,23.699,23.392,23.44,532774,0
2014-08-04,23.517,23.536,23.382,23.507,505825,0
2014-08-05,23.527,23.555,23.44,23.478,418837,0
2014-08-06,23.555,23.555,23.18,23.536,519494,0
2014-08-07,23.574,23.672,23.546,23.574,336882,0
2014-08-08,23.594,23.854,23.584,23.854,714453,0
2014-08-11,23.814,23.864,23.729,23.864,277524,0
2014-08-12,23.834,23.901,23.814,23.864,299043,0
2014-08-13,23.874,23.941,23.854,23.882,499005,0
2014-08-14,23.921,23.941,23.864,23.882,489288,0
2014-08-15,23.921,23.949,23.891,23.949,210308,0
2014-08-18,23.959,23.959,23.864,23.864,312678,0
2014-08-19,23.911,23.959,23.882,23.921,442511,0
2014-08-20,23.959,23.979,23.911,23.931,421590,0
2014-08-21,23.959,23.989,23.941,23.989,234355,0
2014-08-22,24.008,24.008,23.931,23.979,155339,0
2014-08-25,23.969,24.026,23.949,23.989,267458,0
2014-08-26,23.989,24.056,23.959,24.046,360323,0
2014-08-27,24.225,24.225,24.08,24.109,373736,0
2014-08-28,24.129,24.177,24.031,24.139,277561,0
2014-08-29,24.177,24.207,24.139,24.177,295310,0
2014-09-02,24.187,24.197,23.915,23.983,391332,0
2014-09-03,24.021,24.061,23.895,24.041,376433,0
2014-09-04,24.031,24.051,23.867,23.925,314364,0
2014-09-05,24.012,24.012,23.857,23.935,171073,0
2014-09-08,23.983,23.983,23.857,23.885,478941,0
2014-09-09,23.915,23.915,23.789,23.837,279857,0
2014-09-10,23.769,23.827,23.691,23.789,534907,0
2014-09-11,23.827,23.827,23.711,23.711,268857,0
2014-09-12,23.681,23.681,23.449,23.468,639103,0
2014-09-15,23.517,23.585,23.419,23.497,755297,0
2014-09-16,23.487,23.565,23.459,23.546,1171437,0
2014-09-17,23.565,23.731,23.555,23.663,351611,0
2014-09-18,23.663,23.837,23.663,23.808,347494,0
2014-09-19,23.808,23.944,23.808,23.847,158726,0
2014-09-22,23.925,23.944,23.789,23.817,330871,0
2014-09-23,23.837,23.915,23.789,23.905,540149,0
2014-09-24,23.847,23.905,23.808,23.905,177116,0
2014-09-25,23.915,23.935,23.867,23.935,155706,0
2014-09-26,23.915,23.973,23.895,23.973,171207,0
2014-09-29,23.973,24.051,23.935,24.041,241646,0
2014-09-30,24.061,24.265,24.061,24.119,574695,0
2014-10-01,24.177,24.177,24.089,24.139,133829,0
2014-10-02,24.139,24.167,23.993,24.129,192680,0
2014-10-03,24.148,24.235,24.148,24.216,830807,0
2014-10-06,24.235,24.245,24.129,24.187,192712,0
2014-10-07,24.177,24.207,24.129,24.197,196009,0
2014-10-08,24.216,24.255,24.148,24.225,207316,0
2014-10-09,24.274,24.274,24.129,24.207,190617,0
2014-10-10,24.265,24.265,24.129,24.187,178577,0
2014-10-13,24.235,24.245,24.177,24.216,111820,0
2014-10-14,24.225,24.245,24.129,24.216,402184,0
2014-10-15,24.216,24.216,24.089,24.177,254743,0
2014-10-16,24.167,24.197,24.089,24.197,323156,0
2014-10-17,24.265,24.371,24.148,24.371,2175742,0
2014-10-20,24.342,24.352,24.177,24.274,163539,0
2014-10-21,24.225,24.274,24.225,24.265,201080,0
2014-10-22,24.323,24.323,24.235,24.255,184315,0
2014-10-23,24.274,24.274,24.177,24.274,223092,0
2014-10-24,24.274,24.274,24.207,24.274,319767,0
2014-10-27,24.274,24.303,24.225,24.225,177638,0
2014-10-28,24.274,24.274,24.177,24.197,321548,0
2014-10-29,24.255,24.265,24.207,24.265,191251,0
2014-10-30,24.274,24.323,24.255,24.255,153245,0
2014-10-31,24.274,24.342,24.245,24.255,227434,0
2014-11-03,24.323,24.333,24.235,24.293,218911,0
2014-11-04,24.274,24.391,24.274,24.352,205838,0
2014-11-05,24.342,24.371,24.323,24.361,97129,0
2014-11-06,24.371,24.391,24.352,24.371,132237,0
2014-11-07,24.371,24.507,24.371,24.488,174700,0
2014-11-10,24.507,24.507,24.42,24.439,161526,0
2014-11-11,24.488,24.507,24.429,24.449,246375,0
2014-11-12,24.449,24.488,24.381,24.429,847137,0
2014-11-13,24.429,24.488,24.42,24.459,252616,0
2014-11-14,24.478,24.565,24.449,24.517,545147,0
2014-11-17,24.546,24.585,24.469,24.488,286041,0
2014-11-18,24.536,24.546,24.429,24.469,258161,0
2014-11-19,24.478,24.536,24.177,24.478,395759,0
2014-11-20,24.546,24.556,24.497,24.517,174807,0
2014-11-21,24.546,24.614,24.507,24.604,168965,0
2014-11-24,24.614,24.643,24.556,24.633,129253,0
2014-11-25,24.717,24.826,24.697,24.747,464651,0
2014-11-26,24.816,24.816,24.737,24.816,150895,0
2014-11-28,24.806,24.855,24.786,24.855,60618,0
2014-12-01,24.796,24.904,24.757,24.796,267193,0
2014-12-02,24.806,24.895,24.697,24.895,684044,0
2014-12-03,24.845,24.845,24.668,24.717,242277,0
2014-12-04,24.776,24.776,24.668,24.737,155277,0
2014-12-05,24.806,24.806,24.697,24.697,113697,0
2014-12-08,24.737,24.816,24.727,24.757,197793,0
2014-12-09,24.766,24.766,24.688,24.757,138401,0
2014-12-10,24.766,24.786,24.707,24.727,109818,0
2014-12-11,24.688,24.796,24.688,24.796,127012,0
2014-12-12,24.786,24.806,24.747,24.776,50114,0
2014-12-15,24.796,24.796,24.707,24.737,82187,0
2014-12-16,24.727,24.727,24.619,24.688,189295,0
2014-12-17,24.688,24.816,24.678,24.776,125758,0
2014-12-18,24.796,24.806,24.757,24.757,78186,0
2014-12-19,24.816,24.826,24.727,24.757,129811,0
2014-12-22,24.816,24.875,24.786,24.865,78975,0
2014-12-23,24.855,24.895,24.796,24.855,111969,0
2014-12-24,24.875,24.885,24.816,24.835,47995,0
2014-12-26,24.816,24.865,24.737,24.786,48681,0
2014-12-29,24.835,24.865,24.806,24.806,71721,0
2014-12-30,24.835,24.964,24.835,24.885,75701,0
2014-12-31,24.973,25.013,24.914,25.013,66610,0
2015-01-02,24.983,25.151,24.983,25.072,140379,0
2015-01-05,25.21,25.21,24.895,25.033,261840,0
2015-01-06,25.062,25.131,25.013,25.052,92015,0
2015-01-07,25.18,25.19,25.082,25.18,168746,0
2015-01-08,25.259,25.259,25.092,25.17,77822,0
2015-01-09,25.2,25.2,25.062,25.062,173921,0
2015-01-12,25.121,25.18,25.082,25.082,118113,0
2015-01-13,25.161,25.21,25.042,25.072,128403,0
2015-01-14,25.042,25.22,25.042,25.21,169395,0
2015-01-15,25.131,25.18,24.875,25.17,305277,0
2015-01-16,25.151,25.18,24.973,24.973,233082,0
2015-01-20,25.072,25.072,24.855,24.875,328884,0
2015-01-21,24.924,25.003,24.855,25.003,233741,0
2015-01-22,25.023,25.131,24.964,25.033,158722,0
2015-01-23,25.092,25.387,25.082,25.289,194697,0
2015-01-26,25.249,25.368,25.249,25.249,224278,0
2015-01-27,25.348,25.535,25.338,25.377,333968,0
2015-01-28,25.466,25.575,25.387,25.575,198793,0
2015-01-29,25.545,25.604,25.506,25.555,171530,0
2015-01-30,25.565,25.703,25.545,25.703,131772,0
2015-02-02,25.653,25.752,25.634,25.683,157101,0
2015-02-03,25.683,25.683,25.555,25.565,133319,0
2015-02-04,25.624,25.644,25.545,25.624,102424,0
2015-02-05,25.624,25.624,25.437,25.476,209216,0
2015-02-06,25.496,25.545,25.348,25.437,156227,0
2015-02-09,25.496,25.555,25.446,25.486,71215,0
2015-02-10,25.496,25.535,25.427,25.427,120783,0
2015-02-11,25.486,25.496,25.427,25.456,77275,0
2015-02-12,25.515,25.565,25.486,25.506,81556,0
2015-02-13,25.506,25.594,25.506,25.555,68815,0
2015-02-17,25.535,25.575,25.348,25.348,197642,0
2015-02-18,25.358,25.496,25.279,25.407,154309,0
2015-02-19,25.387,25.525,25.338,25.427,68177,0
2015-02-20,25.486,25.604,25.427,25.525,85124,0
2015-02-23,25.594,25.604,25.525,25.525,99923,0
2015-02-24,25.584,25.584,25.496,25.545,208725,0
2015-02-25,25.62,25.65,25.6,25.6,103338,0
2015-02-26,25.62,25.68,25.55,25.59,110063,0
2015-02-27,25.62,25.64,25.55,25.55,92937,0
2015-03-02,25.57,25.59,25.54,25.54,91295,0
2015-03-03,25.55,25.57,25.46,25.47,245999,0
2015-03-04,25.49,25.56,25.475,25.55,155345,0
2015-03-05,25.55,25.63,25.55,25.57,110577,0
2015-03-06,25.5,25.55,25.26,25.26,136917,0
2015-03-09,25.5,25.5,25.29,25.35,321490,0
2015-03-10,25.44,25.51,25.3,25.46,105951,0
2015-03-11,25.47,25.55,25.47,25.51,53483,0
2015-03-12,25.58,25.58,25.43,25.43,80129,0
2015-03-13,25.48,25.53,25.43,25.52,46670,0
2015-03-16,25.64,25.64,25.53,25.55,121664,0
2015-03-17,25.6,25.6,25.42,25.5,95391,0
2015-03-18,25.44,25.6,25.37,25.6,124942,0
2015-03-19,25.6,25.65,25.52,25.52,78595,0
2015-03-20,25.61,25.8,25.55,25.8,191160,0
2015-03-23,25.79,25.79,25.69,25.73,92422,0
2015-03-24,25.72,25.75,25.67,25.72,100779,0
2015-03-25,25.67,25.75,25.67,25.69,79238,0
2015-03-26,25.72,25.72,25.605,25.61,56299,0
2015-03-27,25.67,25.72,25.65,25.68,45965,0
2015-03-30,25.74,25.78,25.7,25.78,75228,0
2015-03-31,25.8,25.84,25.771,25.84,64739,0
2015-04-01,25.78,25.88,25.78,25.84,46626,0
2015-04-02,25.89,25.9,25.85,25.89,48254,0
2015-04-06,25.91,26.08,25.907,26.08,90324,0
2015-04-07,26.08,26.089,26.03,26.03,45730,0
2015-04-08,26.04,26.19,26.04,26.19,143576,0
2015-04-09,26.18,26.19,26.095,26.1,68385,0
2015-04-10,26.09,26.14,26.05,26.13,100485,0
2015-04-13,26.14,26.15,26,26.06,87529,0
2015-04-14,26.05,26.1,26.05,26.08,53704,0
2015-04-15,26.08,26.132,26.08,26.1,63851,0
2015-04-16,26.148,26.17,26.05,26.06,47297,0
2015-04-17,26.06,26.07,25.89,26.05,114982,0
2015-04-20,26.05,26.1,25.91,25.91,124360,0
2015-04-21,25.92,25.99,25.9,25.93,167045,0
2015-04-22,25.97,25.97,25.86,25.86,176388,0
2015-04-23,25.93,26.03,25.9,25.937,66594,0
2015-04-24,26,26.08,25.946,26.08,69195,0
2015-04-27,26.12,26.18,26.07,26.12,49803,0
2015-04-28,26.13,26.16,25.85,25.9,422917,0
2015-04-29,25.83,25.83,25.56,25.57,654406,0
2015-04-30,25.53,25.58,25.47,25.57,164058,0
2015-05-01,25.55,25.63,25.46,25.49,108181,0
2015-05-04,25.56,25.65,25.55,25.57,102633,0
2015-05-05,25.56,25.6,25.36,25.45,178586,0
2015-05-06,25.5,25.5,25.09,25.18,181400,0
2015-05-07,25.17,25.59,25.17,25.35,121606,0
2015-05-08,25.45,25.56,25.435,25.45,77389,0
2015-05-11,25.49,25.49,25.13,25.26,182642,0
2015-05-12,25.19,25.36,25.11,25.32,113273,0
2015-05-13,25.5,25.5,25.36,25.49,89370,0
2015-05-14,25.49,25.6,25.48,25.52,76506,0
2015-05-15,25.58,25.66,25.54,25.65,68589,0
2015-05-18,25.63,25.65,25.53,25.6,54216,0
2015-05-19,25.5,25.67,25.5,25.61,63469,0
2015-05-20,25.65,25.7,25.62,25.66,60996,0
2015-05-21,25.7,25.8,25.692,25.77,71000,0
2015-05-22,25.79,25.85,25.67,25.68,64226,0
2015-05-26,25.75,25.84,25.705,25.81,61548,0
2015-05-27,25.48,25.48,25.36,25.36,151566,0
2015-05-28,25.41,25.418,25.23,25.32,139921,0
2015-05-29,25.35,25.36,25.27,25.27,89670,0
2015-06-01,25.33,25.34,25.25,25.25,63075,0
2015-06-02,25.25,25.3,25.16,25.16,382610,0
2015-06-03,25.2,25.26,25.15,25.22,135580,0
2015-06-04,25.25,25.29,25.23,25.28,126370,0
2015-06-05,25.25,25.26,25.194,25.2,70220,0
2015-06-08,25.22,25.26,25.19,25.24,111271,0
2015-06-09,25.24,25.25,25.09,25.1,125289,0
2015-06-10,25.09,25.12,25.05,25.079,171578,0
2015-06-11,25.19,25.19,25.06,25.11,71601,0
2015-06-12,25.12,25.15,25.12,25.15,62954,0
2015-06-15,25.19,25.19,25.12,25.19,66403,0
2015-06-16,25.2,25.24,25.173,25.19,62106,0
2015-06-17,25.24,25.24,25.168,25.19,66190,0
2015-06-18,25.2,25.25,25.13,25.16,63128,0
2015-06-19,25.15,25.21,25.15,25.18,41708,0
2015-06-22,25.2,25.23,25.16,25.16,56827,0
2015-06-23,25.14,25.23,25.13,25.23,142278,0
2015-06-24,25.23,25.45,25.2,25.43,169638,0
2015-06-25,25.39,25.4,25.28,25.35,54575,0
2015-06-26,25.35,25.35,25.25,25.3,54226,0
2015-06-29,25.22,25.29,25.2,25.24,74823,0
2015-06-30,25.24,25.33,25.19,25.3,95692,0
2015-07-01,25.34,25.35,25.27,25.33,84871,0
2015-07-02,25.4,25.41,25.33,25.37,64132,0
2015-07-06,25.4,25.4,25.28,25.3,116742,0
2015-07-07,25.3,25.39,25.3,25.37,71613,0
2015-07-08,25.4,25.4,25.28,25.3,109741,0
2015-07-09,25.31,25.4,25.31,25.4,60312,0
2015-07-10,25.39,25.395,25.26,25.29,133951,0
2015-07-13,25.35,25.35,25.3,25.31,95681,0
2015-07-14,25.31,25.34,25.31,25.32,116714,0
2015-07-15,25.35,25.39,25.325,25.39,182552,0
2015-07-16,25.42,25.56,25.42,25.52,107104,0
2015-07-17,25.58,25.65,25.53,25.6,91192,0
2015-07-20,25.631,25.69,25.631,25.65,68596,0
2015-07-21,25.64,25.67,25.56,25.62,98281,0
2015-07-22,25.64,25.64,25.46,25.48,118493,0
2015-07-23,25.45,25.51,25.4,25.438,93327,0
2015-07-24,25.54,25.55,25.48,25.48,50556,0
2015-07-27,25.46,25.5,25.39,25.41,186380,0
2015-07-28,25.41,25.47,25.41,25.47,65865,0
2015-07-29,25.48,25.49,25.42,25.45,92475,0
2015-07-30,25.49,25.52,25.42,25.5,148844,0
2015-07-31,25.55,25.58,25.49,25.58,54683,0
2015-08-03,25.59,25.59,25.51,25.57,56209,0
2015-08-04,25.55,25.67,25.55,25.64,65054,0
2015-08-05,25.6,25.63,25.59,25.6,61669,0
2015-08-06,25.55,25.63,25.55,25.6,50718,0
2015-08-07,25.63,25.63,25.55,25.63,24812,0
2015-08-10,25.64,25.71,25.6,25.633,52464,0
2015-08-11,25.62,25.7,25.6,25.7,49367,0
2015-08-12,25.68,25.72,25.6,25.72,73386,0
2015-08-13,25.67,25.705,25.6,25.6,63828,0
2015-08-14,25.63,25.74,25.63,25.74,43676,0
2015-08-17,25.66,25.7,25.64,25.65,48554,0
2015-08-18,25.65,25.67,25.61,25.63,55920,0
2015-08-19,25.69,25.69,25.25,25.67,94297,0
2015-08-20,25.655,25.66,25.6,25.612,44697,0
2015-08-21,25.62,25.68,25.54,25.65,103028,0
2015-08-24,25.31,25.49,25.3,25.49,135175,0
2015-08-25,25.51,25.57,25.495,25.528,84029,0
2015-08-26,25.53,25.61,25.46,25.61,52042,0
2015-08-27,25.4,25.47,25.22,25.46,108545,0
2015-08-28,25.44,25.48,25.4,25.47,45653,0
2015-08-31,25.5,25.52,25.4,25.4,75732,0
2015-09-01,25.4,25.5,25.33,25.4,38699,0
2015-09-02,25.46,25.47,25.42,25.45,41126,0
2015-09-03,25.43,25.48,25.42,25.462,40598,0
2015-09-04,25.4,25.47,25.4,25.44,38923,0
2015-09-08,25.42,25.42,25.16,25.19,303158,0
2015-09-09,25.22,25.22,25.12,25.15,209898,0
2015-09-10,25.23,25.23,25.12,25.19,97092,0
2015-09-11,25.18,25.22,25.17,25.2,114553,0
2015-09-14,25.24,25.24,25.15,25.21,63982,0
2015-09-15,25.25,25.25,25.19,25.21,96084,0
2015-09-16,25.25,25.29,25.17,25.23,68764,0
2015-09-17,25.23,25.36,25.203,25.26,60536,0
2015-09-18,25.27,25.45,25.27,25.45,47790,0
2015-09-21,25.43,25.43,25.4,25.4,45504,0
2015-09-22,25.38,25.43,25.354,25.42,99970,0
2015-09-23,25.45,25.52,25.4,25.5,75598,0
2015-09-24,25.46,25.52,25.41,25.43,61103,0
2015-09-25,25.45,25.52,25.4,25.4,47955,0
2015-09-28,25.42,25.45,25.3,25.31,59953,0
2015-09-29,25.3,25.38,25.25,25.27,71445,0
2015-09-30,25.4,25.45,25.35,25.37,77639,0
2015-10-01,25.35,25.36,25.3,25.3,62011,0
2015-10-02,25.3,25.35,25.25,25.34,58931,0
2015-10-05,25.34,25.6,25.33,25.56,85400,0
2015-10-06,25.56,25.639,25.49,25.63,52294,0
2015-10-07,25.67,25.67,25.55,25.64,56896,0
2015-10-08,25.63,25.65,25.58,25.65,28100,0
2015-10-09,25.66,25.74,25.63,25.73,58831,0
2015-10-12,25.74,25.85,25.7,25.85,43033,0
2015-10-13,25.78,25.85,25.76,25.84,51882,0
2015-10-14,25.84,25.91,25.76,25.844,44463,0
2015-10-15,25.81,25.97,25.81,25.9,42158,0
2015-10-16,25.944,26.03,25.91,26.03,28766,0
2015-10-19,25.98,26.05,25.93,25.93,60915,0
2015-10-20,25.8,25.9,25.8,25.88,103214,0
2015-10-21,25.91,26.01,25.904,25.98,41160,0
2015-10-22,25.99,26.12,25.99,26.08,50817,0
2015-10-23,26.04,26.14,26.01,26.12,32295,0
2015-10-26,26.1,26.12,26.03,26.07,33959,0
2015-10-27,26.03,26.07,25.961,26.01,41543,0
2015-10-28,26.06,26.06,25.97,26,106011,0
2015-10-29,25.86,25.99,25.86,25.915,56546,0
2015-10-30,25.94,26,25.912,25.96,40456,0
2015-11-02,26.05,26.19,26,26.19,56584,0
2015-11-03,26.11,26.31,26.11,26.22,52917,0
2015-11-04,26.28,26.29,26.18,26.2,76050,0
2015-11-05,26.28,26.28,26.14,26.22,86022,0
2015-11-06,26.16,26.16,24.93,26.11,84091,0
2015-11-09,25.96,26.03,25.91,26.03,68148,0
2015-11-10,26.03,26.16,25.96,26.09,68938,0
2015-11-11,26.27,26.27,26.12,26.21,29689,0
2015-11-12,26.1,26.23,26.1,26.17,45624,0
2015-11-13,26.3,26.3,26.181,26.27,21201,0
2015-11-16,26.18,26.22,26.17,26.22,11866,0
2015-11-17,26.22,26.25,26.17,26.24,31921,0
2015-11-18,26.2,26.25,26.07,26.133,66381,0
2015-11-19,26.12,26.17,26.12,26.14,15858,0
2015-11-20,26.16,26.27,26.16,26.24,31400,0
2015-11-23,26.21,26.35,26.21,26.27,46467,0
2015-11-24,26.23,26.47,25.9,26.35,81921,0
2015-11-25,26.1,26.17,26.06,26.07,26409,0
2015-11-27,26.15,26.18,26.07,26.18,10064,0
2015-11-30,26.12,26.23,26.1,26.18,26686,0
2015-12-01,26.19,26.26,26.14,26.15,30265,0
2015-12-02,26.15,26.15,26.07,26.09,22364,0
2015-12-03,26.08,26.1,25.94,25.97,67876,0
2015-12-04,25.979,26.1,25.979,26.09,24469,0
2015-12-07,26.09,26.09,25.94,26.07,36412,0
2015-12-08,25.99,26.1,25.99,26.1,16457,0
2015-12-09,26.05,26.2,26.05,26.2,24505,0
2015-12-10,26.19,26.21,26.14,26.15,18705,0
2015-12-11,26.15,26.15,26,26.02,29232,0
2015-12-14,25.991,25.991,25.36,25.5,87084,0
2015-12-15,25.99,25.99,25.27,25.73,47268,0
2015-12-16,25.85,25.85,25.61,25.83,48441,0
2015-12-17,25.98,26.05,25.87,26.05,66801,0
2015-12-18,26,26.12,25.96,26.1,21244,0
2015-12-21,26.05,26.23,26.05,26.23,28106,0
2015-12-22,26.23,26.4,26.23,26.4,94247,0
2015-12-23,26.39,26.45,26.339,26.45,35021,0
2015-12-24,26.44,26.44,26.35,26.4,27459,0
2015-12-28,26.35,26.64,26.35,26.61,64533,0
2015-12-29,26.55,26.72,26.531,26.72,55155,0
2015-12-30,26.68,26.77,26.63,26.69,36419,0
2015-12-31,26.66,26.77,26.66,26.74,9286,0
2016-01-04,26.6,26.8,26.5001,26.8,53852,0
2016-01-05,26.73,27.04,26.73,26.88,129120,0
2016-01-06,26.79,26.9699,26.71,26.75,75683,0
2016-01-07,26.58,26.69,26.27,26.53,159907,0
2016-01-08,26.62,26.69,26.523,26.69,42926,0
2016-01-11,26.67,26.69,26.5464,26.58,40044,0
2016-01-12,26.68,26.69,26.57,26.69,44242,0
2016-01-13,26.62,26.65,26.48,26.6,36731,0
2016-01-14,26.6,26.69,26.4987,26.669,21644,0
2016-01-15,26.5,26.532,26.38,26.52,38070,0
2016-01-19,26.32,26.32,26.32,26.32,0,0
2016-01-20,26.32,26.32,25.7,25.95,102638,0
2016-01-21,25.95,25.99,25.76,25.85,50497,0
2016-01-22,26,26.11,25.9201,26.091,52427,0
2016-01-25,26.16,26.2098,25.77,25.94,53618,0
2016-01-26,25.95,26.04,25.77,25.85,124515,0
2016-01-27,25.83,25.98,25.8,25.85,58807,0
2016-01-28,25.95,26.15,25.95,26.07,50069,0
2016-01-29,26.12,26.36,26.12,26.28,43752,0
2016-02-01,26.21,26.4,26.21,26.39,25276,0
2016-02-02,26.28,26.55,26.28,26.43,52163,0
2016-02-03,26.43,26.53,26.2532,26.43,51835,0
2016-02-04,26.33,26.53,26.33,26.49,24711,0
2016-02-05,26.51,26.51,26.36,26.43,30509,0
2016-02-08,26.3299,26.3299,26.04,26.27,37145,0
2016-02-09,26.16,26.16,25.718,26.04,54240,0
2016-02-10,26.09,26.35,25.87,25.93,52716,0
2016-02-11,25.7,25.82,25.06,25.7,205785,0
2016-02-12,25.7,25.7,25.43,25.53,142351,0
2016-02-16,25.72,25.92,25.63,25.88,62581,0
2016-02-17,26,26.09,25.92,26,98703,0
2016-02-18,25.95,26.1,25.91,26.06,67772,0
2016-02-19,25.99,26.1496,25.84,26.09,84946,0
2016-02-22,26.19,26.2607,26.01,26.06,107739,0
2016-02-23,26.02,26.08,25.9,26.08,48590,0
2016-02-24,25.93,26.1999,25.89,26.1999,34816,0
2016-02-25,25.72,26.05,25.67,26.05,60568,0
2016-02-26,26.04,26.1,25.97,26.09,43753,0
2016-02-29,26.01,26.1,25.91,25.98,66630,0
2016-03-01,25.98,26.26,25.96,26.18,49021,0
2016-03-02,26.13,26.21,26.03,26.15,57609,0
2016-03-03,26.11,26.17,26.0591,26.16,49910,0
2016-03-04,26.14,26.21,26.14,26.1767,75771,0
2016-03-07,26.2,26.2,26.07,26.1128,24232,0
2016-03-08,26.03,26.1,26.03,26.04,53785,0
2016-03-09,26.05,26.12,26.02,26.07,52567,0
2016-03-10,26.09,26.14,25.96,26,38144,0
2016-03-11,26.07,26.12,26.04,26.04,44586,0
2016-03-14,26.1,26.1,25.9505,26,33708,0
2016-03-15,26.05,26.05,25.92,25.92,44578,0
2016-03-16,26.01,26.1,25.93,26.09,32378,0
2016-03-17,26,26.15,26,26.1,36319,0
2016-03-18,26.17,26.19,26.1401,26.15,34925,0
2016-03-21,26.05,26.25,26.05,26.23,22461,0
2016-03-22,26.24,26.31,26.15,26.25,72123,0
2016-03-23,26.33,26.38,26.3,26.38,43993,0
2016-03-24,26.39,26.49,26.3427,26.47,74678,0
2016-03-28,26.47,26.5499,26.4,26.47,48156,0
2016-03-29,26.53,26.56,26.45,26.51,53629,0
2016-03-30,26.57,26.58,26.49,26.49,43189,0
2016-03-31,26.51,26.55,26.4403,26.46,27484,0
2016-04-01,26.46,26.51,26.22,26.27,53944,0
2016-04-04,26.27,26.27,26.06,26.17,34014,0
2016-04-05,26.13,26.26,26.05,26.2,62439,0
2016-04-06,26.215,26.35,26.2,26.2,36851,0
2016-04-07,26.26,26.27,26.14,26.23,24542,0
2016-04-08,26.26,26.35,26.23,26.35,30894,0
2016-04-11,26.41,26.45,26.33,26.37,23312,0
2016-04-12,26.44,26.53,26.4001,26.43,51981,0
2016-04-13,26.47,26.59,26.455,26.51,74975,0
2016-04-14,26.49,26.5499,26.49,26.52,38097,0
2016-04-15,26.55,26.6,26.478,26.6,62174,0
2016-04-18,26.54,26.59,26.49,26.57,55905,0
2016-04-19,26.52,26.68,26.52,26.6,81856,0
2016-04-20,26.66,26.69,26.52,26.52,37962,0
2016-04-21,26.55,26.57,26.49,26.49,27896,0
2016-04-22,26.46,26.59,26.46,26.52,24386,0
2016-04-25,26.52,26.56,26.42,26.55,69785,0
2016-04-26,26.51,26.57,26.5,26.57,22054,0
2016-04-27,26.51,26.66,26.51,26.58,50759,0
2016-04-28,26.54,26.6,26.5,26.54,65973,0
2016-04-29,26.57,26.66,26.52,26.63,60994,0
2016-05-02,26.66,26.75,26.64,26.69,29562,0
2016-05-03,26.7,26.81,26.67,26.79,38839,0
2016-05-04,26.72,26.84,26.72,26.8199,48525,0
2016-05-05,26.79,26.83,26.7,26.79,24272,0
2016-05-06,26.8299,26.88,26.75,26.8,29080,0
2016-05-09,26.81,26.93,26.81,26.93,34601,0
2016-05-10,26.95,26.99,26.92,26.92,34417,0
2016-05-11,26.86,26.98,26.86,26.89,21505,0
2016-05-12,26.89,26.95,26.86,26.87,28587,0
2016-05-13,26.9299,27,26.89,26.93,25470,0
2016-05-16,26.99,27.15,26.96,27.06,32744,0
2016-05-17,27.06,27.15,27.01,27.02,60102,0
2016-05-18,27.02,27.14,26.96,26.96,32236,0
2016-05-19,26.96,26.96,26.8337,26.9206,31055,0
2016-05-20,26.88,27.11,26.88,27,26650,0
2016-05-23,27.1,27.1,26.9,26.9,77259,0
2016-05-24,26.99,26.99,26.72,26.75,160784,0
2016-05-25,26.78,26.8099,26.7263,26.8,118633,0
2016-05-26,26.38,26.5199,26.38,26.49,41642,0
2016-05-27,26.49,26.58,26.49,26.53,41066,0
2016-05-31,26.51,26.58,26.5,26.5,32265,0
2016-06-01,26.5,26.55,26.4999,26.51,35127,0
2016-06-02,26.57,26.66,26.51,26.66,41898,0
2016-06-03,26.58,26.9,26.58,26.9,39944,0
2016-06-06,26.9,26.9,26.66,26.7,65317,0
2016-06-07,26.69,26.8,26.64,26.66,33931,0
2016-06-08,26.59,26.65,26.4,26.5,140824,0
2016-06-09,26.53,26.54,26.44,26.46,30701,0
2016-06-10,26.46,26.53,26.43,26.43,20497,0
2016-06-13,26.44,26.48,26.4,26.45,28213,0
2016-06-14,26.4,26.46,26.355,26.36,24913,0
2016-06-15,26.45,26.53,26.4256,26.48,83761,0
2016-06-16,26.47,26.5,26.35,26.49,36070,0
2016-06-17,26.47,26.57,26.47,26.54,33816,0
2016-06-20,26.55,26.74,26.55,26.74,50839,0
2016-06-21,26.7,26.71,26.6,26.71,46393,0
2016-06-22,26.62,26.7199,26.62,26.64,37899,0
2016-06-23,26.63,26.73,26.63,26.65,48098,0
2016-06-24,26.12,26.6401,26.02,26.6,51512,0
2016-06-27,26.56,26.63,26.46,26.59,61319,0
2016-06-28,26.6,26.84,26.6,26.76,34908,0
2016-06-29,26.74,26.9399,26.74,26.83,24449,0
2016-06-30,26.87,27.06,26.87,26.92,47208,0
2016-07-01,27.05,27.06,26.9,26.9,43892,0
2016-07-05,26.9,26.99,26.9,26.91,41576,0
2016-07-06,26.91,26.95,26.85,26.9332,36958,0
2016-07-07,26.95,27.02,26.9336,26.96,37551,0
2016-07-08,27.02,27.16,27.02,27.09,32399,0
2016-07-11,27.09,27.1499,27,27,50923,0
2016-07-12,27,27.09,26.98,26.98,29053,0
2016-07-13,26.98,27.07,26.94,26.94,32109,0
2016-07-14,26.95,27.05,26.95,26.95,36520,0
2016-07-15,27.04,27.22,26.9998,27.2,67836,0
2016-07-18,27.14,27.25,27.14,27.23,65621,0
2016-07-19,27.16,27.25,27.16,27.22,39238,0
2016-07-20,27.16,27.21,27.12,27.21,108754,0
2016-07-21,27.14,27.22,27.08,27.2,29818,0
2016-07-22,27.11,27.2299,27.11,27.19,19895,0
2016-07-25,27.19,27.27,27.17,27.26,26940,0
2016-07-26,27.22,27.25,27.18,27.25,30754,0
2016-07-27,27.2,27.28,27.2,27.28,25791,0
2016-07-28,27.23,27.31,27.18,27.309,53503,0
2016-07-29,27.23,27.4,27.23,27.32,29501,0
2016-08-01,27.39,27.39,27.31,27.36,70304,0
2016-08-02,27.39,27.39,27.3,27.35,26065,0
2016-08-03,27.32,27.52,27.32,27.51,40482,0
2016-08-04,27.51,27.56,27.4721,27.55,38625,0
2016-08-05,27.46,27.73,27.46,27.71,39505,0
2016-08-08,27.62,27.71,27.6001,27.71,49010,0
2016-08-09,27.63,27.89,27.63,27.87,62136,0
2016-08-10,27.78,27.84,27.66,27.82,37415,0
2016-08-11,27.81,27.82,27.66,27.66,65749,0
2016-08-12,27.66,27.7,27.49,27.49,39713,0
2016-08-15,27.62,27.62,27.2,27.26,40655,0
2016-08-16,27.33,27.33,27.1905,27.2472,22806,0
2016-08-17,27.31,27.38,27.18,27.38,29721,0
2016-08-18,27.44,27.4899,27.25,27.29,91585,0
2016-08-19,27.33,27.34,27.25,27.2799,36558,0
2016-08-22,27.27,27.37,27.24,27.37,37088,0
2016-08-23,27.36,27.41,27.35,27.4,33199,0
2016-08-24,27.38,27.44,27.3,27.35,31783,0
2016-08-25,27.4,27.42,27.27,27.42,40714,0
2016-08-26,27.42,27.56,27.41,27.56,30646,0
2016-08-29,27.12,27.22,27.1,27.1699,46328,0
2016-08-30,27.19,27.3204,27.18,27.29,33123,0
2016-08-31,27.34,27.39,27.2601,27.28,31851,0
2016-09-01,27.28,27.36,27.21,27.28,33297,0
2016-09-02,27.27,27.31,27.2576,27.2999,11770,0
2016-09-06,27.27,27.34,27.21,27.27,31250,0
2016-09-07,27.27,27.31,27.22,27.22,15380,0
2016-09-08,27.26,27.36,27.25,27.28,43375,0
2016-09-09,27.24,27.24,26.5639,26.5639,993926,0
2016-09-12,26.39,26.77,26.39,26.77,52393,0
2016-09-13,26.79,26.79,26.39,26.57,57961,0
2016-09-14,26.41,26.8,26.4,26.7,89412,0
2016-09-15,26.75,26.79,26.51,26.55,323422,0
2016-09-16,26.65,26.65,26.42,26.44,41979,0
2016-09-19,26.56,26.57,26.41,26.41,67408,0
2016-09-20,26.53,26.58,26.4,26.49,76845,0
2016-09-21,26.44,26.58,26.38,26.57,59444,0
2016-09-22,26.62,27.15,26.58,27.09,102375,0
2016-09-23,27.02,27.1,26.9079,27.1,27914,0
2016-09-26,27.09,27.092,26.83,26.915,24341,0
2016-09-27,26.9,27.09,26.9,27.09,34293,0
2016-09-28,27.13,27.1996,26.96,27.18,357623,0
2016-09-29,27.23,27.23,26.59,26.65,148401,0
2016-09-30,26.7,26.858,26.6,26.78,686256,0
2016-10-03,26.83,26.83,26.65,26.65,50871,0
2016-10-04,26.67,26.67,26.25,26.25,190441,0
2016-10-05,26.25,26.3529,26.22,26.25,61973,0
2016-10-06,26.21,26.44,26.185,26.29,56964,0
2016-10-07,26.3,26.3617,26.23,26.23,39011,0
2016-10-10,26.33,26.33,26.13,26.21,45090,0
2016-10-11,26.19,26.19,25.82,26.02,64800,0
2016-10-12,26.02,26.15,25.9,26.03,98844,0
2016-10-13,26,26.1639,25.94,26.11,62241,0
2016-10-14,26.14,26.2521,26.01,26.16,94863,0
2016-10-17,26.16,26.16,26.02,26.13,28120,0
2016-10-18,26.14,26.42,26.13,26.22,51811,0
2016-10-19,26.28,26.41,26.18,26.27,64881,0
2016-10-20,26.29,26.3099,26.21,26.29,62936,0
2016-10-21,26.3,26.38,26.11,26.38,76688,0
2016-10-24,26.26,26.37,26.25,26.25,49804,0
2016-10-25,26.22,26.309,26.21,26.3,98098,0
2016-10-26,26.29,26.3437,26.19,26.29,46952,0
2016-10-27,26.23,26.27,26.18,26.2528,64367,0
2016-10-28,26.23,26.2598,26.18,26.18,135855,0
2016-10-31,26.13,26.2,26.13,26.2,77225,0
2016-11-01,26.21,26.21,26.06,26.06,60060,0
2016-11-02,26.01,26.1,25.85,25.93,64718,0
2016-11-03,25.9604,25.9653,25.75,25.75,63567,0
2016-11-04,25.76,25.92,25.75,25.92,24449,0
2016-11-07,26.03,26.178,25.92,25.97,39033,0
2016-11-08,26,26,25.85,25.87,35150,0
2016-11-09,25.72,26.7,25.66,25.78,80995,0
2016-11-10,25.66,25.78,25.17,25.41,128646,0
2016-11-11,25.4,25.57,24.9,25.25,169285,0
2016-11-14,25.15,25.15,24.88,24.88,258991,0
2016-11-15,24.94,25.62,24.9349,25.55,126228,0
2016-11-16,25.47,25.86,25.47,25.84,170926,0
2016-11-17,25.8,25.84,25.68,25.71,142052,0
2016-11-18,25.72,25.72,25.28,25.34,79229,0
2016-11-21,25.38,25.7,25.38,25.64,196280,0
2016-11-22,25.75,25.75,25.53,25.74,62850,0
2016-11-23,25.61,25.75,25.4824,25.75,107300,0
2016-11-25,25.67,25.77,25.6344,25.77,13568,0
2016-11-28,25.45,25.53,25.29,25.37,55558,0
2016-11-29,25.29,25.46,25.18,25.46,57091,0
2016-11-30,25.31,25.3121,25.135,25.135,54132,0
2016-12-01,25.17,25.17,24.73,24.91,87577,0
2016-12-02,24.88,25.04,24.8787,24.9,88349,0
2016-12-05,24.96,25.0598,24.9023,24.94,74113,0
2016-12-06,24.94,25.11,24.9302,24.95,43827,0
2016-12-07,25,25.209,25,25.17,42974,0
2016-12-08,25.09,25.21,25.05,25.082,44796,0
2016-12-09,25.11,25.14,25.01,25.09,35569,0
2016-12-12,25.04,25.04,24.8805,24.93,81536,0
2016-12-13,25.09,25.09,24.94,24.94,79574,0
2016-12-14,25.08,25.0893,24.84,24.85,116529,0
2016-12-15,24.84,24.95,24.72,24.92,121366,0
2016-12-16,25,25.03,24.895,24.93,81914,0
2016-12-19,24.96,25.0586,24.95,25.05,179435,0
2016-12-20,25.04,25.15,25.01,25.1,77751,0
2016-12-21,25.1,25.39,25.1,25.39,53674,0
2016-12-22,25.42,25.49,25.26,25.32,28792,0
2016-12-23,25.29,25.4285,25.17,25.2,28818,0
2016-12-27,25.2,25.2,25.01,25.04,56069,0
2016-12-28,25.04,25.08,24.94,25.08,85848,0
2016-12-29,25.02,25.0919,25.02,25.0229,66170,0
2016-12-30,25.03,25.12,25.03,25.08,45659,0
2017-01-03,25.15,25.539,25.12,25.5,42761,0
2017-01-04,25.5,25.775,25.47,25.77,44964,0
2017-01-05,25.72,25.96,25.52,25.6799,76319,0
2017-01-06,25.63,25.77,25.57,25.63,71343,0
2017-01-09,25.66,25.76,25.56,25.58,61027,0
2017-01-10,25.6,25.81,25.5601,25.61,44516,0
2017-01-11,25.62,25.77,25.61,25.77,50977,0
2017-01-12,25.77,25.831,25.6998,25.71,30678,0
2017-01-13,25.72,25.79,25.6,25.63,34963,0
2017-01-17,25.69,25.73,25.64,25.67,23972,0
2017-01-18,25.67,25.75,25.67,25.74,33043,0
2017-01-19,25.7,25.7,25.34,25.59,89384,0
2017-01-20,25.55,25.64,25.38,25.48,64632,0
2017-01-23,25.46,25.85,25.46,25.75,30969,0
2017-01-24,25.82,25.87,25.7092,25.75,36036,0
2017-01-25,25.74,25.7475,25.67,25.67,23075,0
2017-01-26,25.7,25.79,25.63,25.76,109345,0
2017-01-27,25.71,25.8,25.71,25.72,27968,0
2017-01-30,25.68,25.835,25.68,25.77,12882,0
2017-01-31,25.7529,25.94,25.7529,25.94,20309,0
2017-02-01,25.87,25.97,25.87,25.94,18881,0
2017-02-02,25.98,26.12,25.94,26.09,29784,0
2017-02-03,26.15,26.26,26.11,26.22,26273,0
2017-02-06,26.17,26.27,26.17,26.21,34037,0
2017-02-07,26.2,26.27,26.15,26.25,35592,0
2017-02-08,26.22,26.34,26.22,26.3,30047,0
2017-02-09,26.27,26.33,26.19,26.19,23641,0
2017-02-10,26.16,26.275,26.15,26.23,24532,0
2017-02-13,26.1908,26.2699,26.17,26.23,27649,0
2017-02-14,26.24,26.25,26.093,26.16,39474,0
2017-02-15,26.11,26.2299,26.1,26.16,40668,0
2017-02-16,26.15,26.23,26.1,26.1,32057,0
2017-02-17,26.11,26.18,26.1,26.1,25107,0
2017-02-21,26.19,26.19,26.07,26.19,40531,0
2017-02-22,26.13,26.1993,26.11,26.17,45068,0
2017-02-23,26.19,26.3,26.19,26.3,20926,0
2017-02-24,25.97,26.02,25.93,25.95,22093,0
2017-02-27,25.96,26.03,25.9128,25.93,42357,0
2017-02-28,26.06,26.105,26,26.09,47500,0
2017-03-01,25.99,26.01,25.8,25.93,37835,0
2017-03-02,25.86,25.93,25.76,25.86,29950,0
2017-03-03,25.78,25.84,25.706,25.8007,23761,0
2017-03-06,25.76,25.76,25.61,25.7,37611,0
2017-03-07,25.66,25.7586,25.62,25.68,19564,0
2017-03-08,25.61,25.61,25.3801,25.59,51540,0
2017-03-09,25.49,25.49,25.3,25.41,49836,0
2017-03-10,25.36,25.49,25.32,25.47,41239,0
2017-03-13,25.4096,25.46,25.35,25.4107,20750,0
2017-03-14,25.42,25.5,25.34,25.49,26826,0
2017-03-15,25.58,25.7,25.53,25.7,26066,0
2017-03-16,25.78,25.92,25.78,25.844,27854,0
2017-03-17,25.88,26,25.88,25.88,23435,0
2017-03-20,25.9273,25.95,25.79,25.855,21894,0
2017-03-21,25.8773,25.89,25.71,25.78,25514,0
2017-03-22,25.8442,25.93,25.8442,25.93,15984,0
2017-03-23,25.9,26.11,25.9,26.09,53580,0
2017-03-24,26.01,26.07,25.94,25.97,27037,0
2017-03-27,25.9,25.98,25.9,25.95,17814,0
2017-03-28,25.95,26.08,25.95,26.06,23982,0
2017-03-29,26.08,26.15,25.93,26,30215,0
2017-03-30,25.96,26.05,25.96,26.01,20885,0
2017-03-31,26.05,26.27,26,26.26,48307,0
2017-04-03,26.15,26.5299,26.15,26.32,64688,0
2017-04-04,26.25,26.44,26.24,26.44,33244,0
2017-04-05,26.46,26.48,26.36,26.38,31007,0
2017-04-06,26.34,26.49,26.29,26.49,33323,0
2017-04-07,26.49,26.54,26.4,26.4,20339,0
2017-04-10,26.4,26.49,26.4,26.45,13769,0
2017-04-11,26.43,26.44,26.36,26.37,24583,0
2017-04-12,26.36,26.46,26.36,26.46,29398,0
2017-04-13,26.41,26.4608,26.38,26.44,37287,0
2017-04-17,26.39,26.44,26.26,26.37,37225,0
2017-04-18,26.29,26.45,26.29,26.45,24318,0
2017-04-19,26.38,26.39,26.32,26.33,24922,0
2017-04-20,26.33,26.35,26.21,26.27,41941,0
2017-04-21,26.33,26.34,26.17,26.32,38987,0
2017-04-24,26.3,26.36,26.2737,26.29,19833,0
2017-04-25,26.29,26.365,26.29,26.365,23114,0
2017-04-26,26.37,26.49,26.3,26.48,54430,0
2017-04-27,26.4223,26.45,26.37,26.43,17169,0
2017-04-28,26.48,26.54,26.408,26.5,29198,0
2017-05-01,26.41,26.4599,26.36,26.41,35529,0
2017-05-02,26.38,26.5,26.38,26.4,41037,0
2017-05-03,26.42,26.49,26.41,26.46,16302,0
2017-05-04,26.48,26.48,26.29,26.29,32428,0
2017-05-05,26.331,26.4,26.31,26.4,17157,0
2017-05-08,26.45,26.45,26.31,26.4,18876,0
2017-05-09,26.35,26.43,26.34,26.34,18274,0
2017-05-10,26.42,26.42,26.37,26.4,12026,0
2017-05-11,26.39,26.43,26.3562,26.43,12421,0
2017-05-12,26.42,26.6007,26.42,26.57,42574,0
2017-05-15,26.51,26.5899,26.51,26.58,15367,0
2017-05-16,26.54,26.59,26.48,26.49,13571,0
2017-05-17,26.49,26.5,26.4,26.41,15959,0
2017-05-18,26.38,26.45,26.32,26.37,41112,0
2017-05-19,26.34,26.48,26.34,26.42,32228,0
2017-05-22,26.411,26.54,26.411,26.5299,5700,0
2017-05-23,26.54,26.62,26.53,26.58,12085,0
2017-05-24,26.56,26.68,26.56,26.68,28118,0
2017-05-25,26.64,26.7099,26.58,26.7099,13800,0
2017-05-26,26.39,26.44,26.33,26.33,17013,0
2017-05-30,26.33,26.39,26.27,26.27,16220,0
2017-05-31,26.26,26.34,26.26,26.28,26072,0
2017-06-01,26.29,26.37,26.24,26.3457,24347,0
2017-06-02,26.34,26.42,26.34,26.37,16382,0
2017-06-05,26.34,26.4035,26.3,26.35,31498,0
2017-06-06,26.3284,26.35,26.26,26.26,35017,0
2017-06-07,26.27,26.32,26.23,26.23,16348,0
2017-06-08,26.2575,26.29,26.2026,26.28,20502,0
2017-06-09,26.29,26.29,26.13,26.14,40066,0
2017-06-12,26.17,26.22,26.1433,26.22,16671,0
2017-06-13,26.22,26.28,26.1744,26.28,25973,0
2017-06-14,26.28,26.39,26.28,26.36,26972,0
2017-06-15,26.43,26.43,26.33,26.36,31706,0
2017-06-16,26.44,26.44,26.32,26.36,16658,0
2017-06-19,26.3474,26.4299,26.3472,26.4299,17346,0
2017-06-20,26.37,26.48,26.36,26.36,21707,0
2017-06-21,26.35,26.49,26.34,26.42,25799,0
2017-06-22,26.51,26.57,26.45,26.48,23193,0
2017-06-23,26.53,26.5504,26.49,26.55,8158,0
2017-06-26,26.51,26.63,26.46,26.46,22833,0
2017-06-27,26.47,26.5565,26.37,26.411,19772,0
2017-06-28,26.41,26.49,26.4,26.42,31966,0
2017-06-29,26.41,26.42,26.3323,26.42,12171,0
2017-06-30,26.3977,26.4,26.31,26.31,12816,0
2017-07-03,26.3106,26.46,26.3106,26.4599,4453,0
2017-07-05,26.3863,26.5,26.3586,26.43,21344,0
2017-07-06,26.41,26.5,26.38,26.38,33856,0
2017-07-07,26.38,26.5,26.3484,26.41,26587,0
2017-07-10,26.39,26.42,26.2278,26.25,35025,0
2017-07-11,26.26,26.26,26.13,26.13,33864,0
2017-07-12,26.17,26.28,26.17,26.23,19753,0
2017-07-13,26.25,26.2882,26.14,26.14,45591,0
2017-07-14,26.2,26.3,26.12,26.3,33533,0
2017-07-17,26.3,26.3,26.23,26.276,20530,0
2017-07-18,26.24,26.29,26.2,26.29,25536,0
2017-07-19,26.3,26.3647,26.2837,26.36,22894,0
2017-07-20,26.36,26.39,26.28,26.28,24859,0
2017-07-21,26.33,26.48,26.28,26.48,33614,0
2017-07-24,26.32,26.44,26.28,26.44,16765,0
2017-07-25,26.39,26.39,26.25,26.35,19800,0
2017-07-26,26.35,26.4,26.31,26.35,29649,0
2017-07-27,26.35,26.4,26.29,26.36,30768,0
2017-07-28,26.34,26.441,26.34,26.397,9081,0
2017-07-31,26.47,26.47,26.34,26.38,20457,0
2017-08-01,26.37,26.478,26.37,26.46,12709,0
2017-08-02,26.48,26.49,26.4,26.4,12743,0
2017-08-03,26.4,26.49,26.4,26.48,24827,0
2017-08-04,26.45,26.49,26.39,26.41,18079,0
2017-08-07,26.48,26.53,26.41,26.48,26906,0
2017-08-08,26.43,26.48,26.38,26.38,18901,0
2017-08-09,26.3601,26.4415,26.35,26.36,18958,0
2017-08-10,26.35,26.35,26.1901,26.23,26844,0
2017-08-11,26.23,26.26,26.12,26.25,36320,0
2017-08-14,26.34,26.42,26.32,26.35,11601,0
2017-08-15,26.31,26.42,26.31,26.35,16672,0
2017-08-16,26.35,26.4052,26.35,26.39,14425,0
2017-08-17,26.4275,26.44,26.345,26.44,24206,0
2017-08-18,26.35,26.49,26.34,26.49,21724,0
2017-08-21,26.4201,26.5324,26.4201,26.46,9061,0
2017-08-22,26.45,26.53,26.42,26.53,45341,0
2017-08-23,26.53,26.58,26.44,26.5,36843,0
2017-08-24,26.54,26.55,26.45,26.55,20317,0
2017-08-25,26.5302,26.61,26.4709,26.58,21628,0
2017-08-28,26.52,26.62,26.5,26.6,36312,0
2017-08-29,26.2,26.27,26.19,26.25,46709,0
2017-08-30,26.13,26.41,26.13,26.41,38723,0
2017-08-31,26.4,26.5,26.337,26.49,53006,0
2017-09-01,26.49,26.56,26.45,26.51,30484,0
2017-09-05,26.45,26.45,26.4,26.45,19569,0
2017-09-06,26.42,26.46,26.3901,26.42,11763,0
2017-09-07,26.41,26.5,26.36,26.4199,13037,0
2017-09-08,26.37,26.42,26.28,26.32,22010,0
2017-09-11,26.32,26.35,26.31,26.35,17640,0
2017-09-12,26.351,26.42,26.32,26.35,23551,0
2017-09-13,26.4,26.4,26.3,26.34,42497,0
2017-09-14,26.31,26.35,26.25,26.26,21503,0
2017-09-15,26.4,26.4,26.326,26.4,47627,0
2017-09-18,26.4,26.42,26.3624,26.41,16860,0
2017-09-19,26.4,26.42,26.35,26.35,16006,0
2017-09-20,26.3748,26.41,26.27,26.27,32796,0
2017-09-21,26.31,26.31,26.25,26.25,18002,0
2017-09-22,26.26,26.29,26.258,26.29,13148,0
2017-09-25,26.3,26.31,26.2736,26.28,14222,0
2017-09-26,26.292,26.292,26.2,26.24,17909,0
2017-09-27,26.2074,26.26,26.18,26.25,17307,0
2017-09-28,26.2,26.29,26.2,26.29,28304,0
2017-09-29,26.32,26.34,26.21,26.21,44111,0
2017-10-02,26.25,26.25,26.21,26.21,35136,0
2017-10-03,26.19,26.2399,26.18,26.21,23153,0
2017-10-04,26.21,26.34,26.1501,26.34,35983,0
2017-10-05,26.3,26.33,26.2418,26.33,19756,0
2017-10-06,26.24,26.25,26.1273,26.24,25286,0
2017-10-09,26.11,26.19,26.08,26.16,9157,0
2017-10-10,26.12,26.2032,26.08,26.08,19604,0
2017-10-11,26.1,26.13,26.06,26.08,27708,0
2017-10-12,26.2,26.25,26.14,26.14,25679,0
2017-10-13,26.25,26.28,26.1816,26.2297,18399,0
2017-10-16,26.26,26.27,26.16,26.17,11353,0
2017-10-17,26.13,26.27,26.12,26.27,29611,0
2017-10-18,26.27,26.28,26.192,26.24,16660,0
2017-10-19,26.2063,26.2407,26.19,26.2,15201,0
2017-10-20,26.21,26.38,26.201,26.38,36236,0
2017-10-23,26.3648,26.39,26.29,26.3,27272,0
2017-10-24,26.3,26.319,26.2,26.22,17045,0
2017-10-25,26.2,26.27,26.13,26.16,19633,0
2017-10-26,26.18,26.26,26.14,26.16,15180,0
2017-10-27,26.183,26.28,26.16,26.16,22564,0
2017-10-30,26.1601,26.2,26.12,26.16,13590,0
2017-10-31,26.15,26.23,26.11,26.14,54001,0
2017-11-01,26.14,26.1956,26.11,26.11,31375,0
2017-11-02,26.11,26.19,26.1,26.15,31525,0
2017-11-03,26.13,26.19,26.12,26.19,13023,0
2017-11-06,26.14,26.1649,26.1,26.16,18296,0
2017-11-07,26.16,26.19,26.1201,26.19,22195,0
2017-11-08,26.14,26.2099,26.14,26.1666,15752,0
2017-11-09,26.17,26.21,26.14,26.21,11803,0
2017-11-10,26.1613,26.18,26.13,26.18,23126,0
