Date,Open,High,Low,Close,Volume,OpenInt
2014-12-10,24.9,24.9,24.83,24.86,453757,0
2014-12-11,24.86,24.9,24.84,24.86,290851,0
2014-12-12,24.9,24.9,24.73,24.85,256928,0
2014-12-15,24.85,24.86,24.73,24.73,185543,0
2014-12-16,24.65,24.75,24.61,24.72,203463,0
2014-12-17,24.72,24.88,24.7,24.84,137115,0
2014-12-18,24.89,24.9,24.81,24.81,167400,0
2014-12-19,24.84,24.95,24.81,24.87,221613,0
2014-12-22,24.93,25.02,24.92,24.98,265932,0
2014-12-23,25,25.04,24.93,25.01,193190,0
2014-12-24,25.02,25.07,25.01,25.03,102390,0
2014-12-26,25.03,25.06,25.01,25.03,67061,0
2014-12-29,25.05,25.17,25.04,25.14,182051,0
2014-12-30,25.14,25.22,25.14,25.16,143971,0
2014-12-31,25.2,25.35,25.2,25.35,298471,0
2015-01-02,25.57,25.57,25.3,25.44,77654,0
2015-01-05,25.39,25.49,25.31,25.44,321702,0
2015-01-06,25.42,25.59,25.38,25.46,150132,0
2015-01-07,25.5,25.53,25.4,25.41,142912,0
2015-01-08,25.44,25.46,25.35,25.42,142527,0
2015-01-09,25.41,25.43,25.35,25.36,143685,0
2015-01-12,25.38,25.42,25.32,25.37,121058,0
2015-01-13,25.42,25.51,25.39,25.43,146246,0
2015-01-14,25.48,25.59,25.42,25.54,190180,0
2015-01-15,25.6,25.68,25.5,25.62,153197,0
2015-01-16,25.69,25.89,25.47,25.76,478443,0
2015-01-20,25.75,25.78,25.62,25.75,207264,0
2015-01-21,25.75,25.89,25.61,25.81,134706,0
2015-01-22,25.72,25.89,25.68,25.83,76468,0
2015-01-23,25.92,26.12,25.91,26,68385,0
2015-01-26,26,26.11,25.95,26.01,89338,0
2015-01-27,26.1,26.2,26.07,26.15,42205,0
2015-01-28,26.19,26.2,26.08,26.17,54909,0
2015-01-29,26.15,26.25,26.11,26.16,56653,0
2015-01-30,26.16,26.28,26.12,26.12,52562,0
2015-02-02,26.22,26.39,26.22,26.35,24891,0
2015-02-03,26.35,26.38,26.25,26.3,69220,0
2015-02-04,26.27,26.27,26.17,26.2,44913,0
2015-02-05,26.19,26.25,25.95,26,208209,0
2015-02-06,25.95,26.01,25.75,25.75,71069,0
2015-02-09,25.85,25.93,25.82,25.91,40875,0
2015-02-10,25.98,25.98,25.85,25.86,23509,0
2015-02-11,25.95,25.95,25.87,25.91,61042,0
2015-02-12,25.93,26.03,25.93,26.03,84482,0
2015-02-13,26.03,26.12,26.03,26.06,43180,0
2015-02-17,26.11,26.11,26,26,78836,0
2015-02-18,25.95,26.03,25.85,25.99,54502,0
2015-02-19,25.99,26.03,25.92,25.95,36006,0
2015-02-20,26,26.09,25.95,26.03,139045,0
2015-02-23,26.04,26.16,26.04,26.12,72851,0
2015-02-24,26.1,26.19,26.1,26.16,50371,0
2015-02-25,26.22,26.24,26.15,26.15,20498,0
2015-02-26,26.2,26.22,26.02,26.2,35239,0
2015-02-27,26.24,26.33,26.13,26.21,43579,0
2015-03-02,26.28,26.28,26.23,26.28,17274,0
2015-03-03,26.32,26.34,26.21,26.21,31067,0
2015-03-04,26.22,26.3,26.04,26.07,128510,0
2015-03-05,26.12,26.23,26.106,26.22,30855,0
2015-03-06,26.14,26.14,25.94,25.96,47979,0
2015-03-09,26,26.122,25.87,25.92,55454,0
2015-03-10,25.95,26.07,25.95,26.04,26177,0
2015-03-11,26.09,26.18,26.07,26.16,27387,0
2015-03-12,25.75,25.87,25.55,25.58,104870,0
2015-03-13,25.6,25.629,25.45,25.59,45591,0
2015-03-16,25.64,25.69,25.61,25.64,83844,0
2015-03-17,25.64,25.66,25.54,25.65,46895,0
2015-03-18,25.62,25.73,25.45,25.73,75967,0
2015-03-19,25.72,25.838,25.72,25.75,20815,0
2015-03-20,25.78,25.93,25.78,25.88,29988,0
2015-03-23,25.94,26.04,25.92,26,38609,0
2015-03-24,26.03,26.15,25.9,25.98,58140,0
2015-03-25,26.06,26.08,25.95,25.97,28960,0
2015-03-26,25.99,26,25.93,25.94,66339,0
2015-03-27,26.02,26.1,25.98,26.09,18710,0
2015-03-30,26.09,26.18,25.99,26.03,63187,0
2015-03-31,26,26.1,26,26.02,30208,0
2015-04-01,26.1,26.1,26.03,26.07,30192,0
2015-04-02,26.28,26.28,26.07,26.12,14010,0
2015-04-06,26.27,26.27,26.03,26.12,22485,0
2015-04-07,26.13,26.21,26.11,26.21,31884,0
2015-04-08,26.16,26.25,26.149,26.25,41961,0
2015-04-09,26.22,26.26,26.02,26.02,125435,0
2015-04-10,26.03,26.18,26.03,26.18,36021,0
2015-04-13,26.22,26.22,26.11,26.18,16540,0
2015-04-14,26.2,26.21,26.15,26.19,26468,0
2015-04-15,26.2,26.32,26.18,26.28,41480,0
2015-04-16,26.23,26.28,26.18,26.27,53906,0
2015-04-17,26.221,26.29,26.2,26.28,25657,0
2015-04-20,26.25,26.34,26.21,26.23,16862,0
2015-04-21,26.32,26.32,26.23,26.27,22336,0
2015-04-22,26.32,26.32,26.25,26.28,30735,0
2015-04-23,26.35,26.35,26.21,26.23,48505,0
2015-04-24,26.25,26.29,26.22,26.25,91623,0
2015-04-27,26.25,26.34,26.25,26.33,16079,0
2015-04-28,26.32,26.33,26.25,26.25,22204,0
2015-04-29,26.23,26.29,26.14,26.26,175144,0
2015-04-30,26.32,26.32,26.2,26.27,65663,0
2015-05-01,26.226,26.34,26.21,26.23,66785,0
2015-05-04,26.2,26.33,26.2,26.29,59652,0
2015-05-05,26.31,26.32,26.2,26.22,62452,0
2015-05-06,26.17,26.248,25.71,25.81,87141,0
2015-05-07,25.81,26.276,25.52,25.82,39972,0
2015-05-08,25.92,26.22,25.92,26.1,20542,0
2015-05-11,26.2,26.2,25.662,25.67,26493,0
2015-05-12,25.6,25.89,25.55,25.68,37557,0
2015-05-13,25.82,26.04,25.71,25.99,23864,0
2015-05-14,26.07,26.43,25.95,26.19,13171,0
2015-05-15,26.13,26.36,26.11,26.3,21353,0
2015-05-18,26.15,26.174,26,26.03,18547,0
2015-05-19,26.02,26.147,26,26.14,13529,0
2015-05-20,26.08,26.17,25.92,25.98,27749,0
2015-05-21,26.09,26.17,26.06,26.146,15930,0
2015-05-22,26.22,26.23,26.08,26.1,19364,0
2015-05-26,26.19,26.286,26.1,26.194,32604,0
2015-05-27,26.26,26.32,26.109,26.32,20399,0
2015-05-28,26.26,26.44,26.01,26.06,83716,0
2015-05-29,26.11,26.19,26.06,26.11,23979,0
2015-06-01,26.23,26.35,26.08,26.31,23623,0
2015-06-02,26.26,26.33,26.16,26.3,13881,0
2015-06-03,26.27,26.27,26.06,26.23,20283,0
2015-06-04,26.27,26.27,26.05,26.08,34108,0
2015-06-05,26.02,26.191,25.971,26.18,37172,0
2015-06-08,26.18,26.22,26.11,26.15,17776,0
2015-06-09,26.09,26.16,26.01,26.16,18737,0
2015-06-10,26.1,26.16,26.04,26.1,16606,0
2015-06-11,25.84,25.84,25.65,25.82,22400,0
2015-06-12,25.82,25.83,25.68,25.83,13166,0
2015-06-15,25.83,25.85,25.65,25.75,25218,0
2015-06-16,25.66,25.87,25.66,25.823,5491,0
2015-06-17,25.92,25.92,25.692,25.9,19976,0
2015-06-18,25.95,25.98,25.82,25.92,11794,0
2015-06-19,25.98,25.98,25.8,25.91,10158,0
2015-06-22,25.9,25.92,25.81,25.85,60853,0
2015-06-23,25.89,25.893,25.76,25.76,9379,0
2015-06-24,25.68,25.89,25.68,25.73,30219,0
2015-06-25,25.83,25.84,25.61,25.65,29342,0
2015-06-26,25.64,25.73,25.58,25.58,26273,0
2015-06-29,25.45,25.66,25.36,25.439,28521,0
2015-06-30,25.59,25.7,25.498,25.58,62984,0
2015-07-01,25.65,25.69,25.6,25.63,20381,0
2015-07-02,25.75,25.76,25.64,25.67,9174,0
2015-07-06,25.77,25.77,25.66,25.7,14065,0
2015-07-07,25.8,25.8,25.67,25.75,17790,0
2015-07-08,25.85,25.85,25.7,25.7,5227,0
2015-07-09,25.84,25.84,25.672,25.69,18543,0
2015-07-10,25.68,25.782,25.66,25.74,23707,0
2015-07-13,25.86,25.86,25.63,25.7,16609,0
2015-07-14,25.8,25.94,25.72,25.75,21628,0
2015-07-15,25.75,25.85,25.69,25.75,38639,0
2015-07-16,25.75,26.13,25.75,25.97,35120,0
2015-07-17,26.16,26.282,26.01,26.2,26952,0
2015-07-20,26.14,26.29,26.14,26.235,8135,0
2015-07-21,26.28,26.29,26,26.08,30765,0
2015-07-22,26.03,26.14,25.9,26,21803,0
2015-07-23,26.06,26.16,26.06,26.11,17027,0
2015-07-24,26.19,26.19,26,26.17,12451,0
2015-07-27,26.16,26.16,25.84,26,29448,0
2015-07-28,26.04,26.15,25.9,26.05,21118,0
2015-07-29,26.08,26.11,25.93,26.109,11753,0
2015-07-30,26.08,26.15,25.99,26.129,8364,0
2015-07-31,26.25,26.25,26.11,26.178,9042,0
2015-08-03,26.24,26.24,26.17,26.24,12518,0
2015-08-04,26.25,26.32,26.237,26.241,20703,0
2015-08-05,26.33,26.33,26.18,26.18,15656,0
2015-08-06,26.12,26.23,26.1,26.2,8530,0
2015-08-07,26.12,26.28,26.12,26.253,8909,0
2015-08-10,26.25,26.34,26.22,26.22,11326,0
2015-08-11,26.294,26.33,26.18,26.24,7752,0
2015-08-12,26.29,26.29,26.14,26.2,22437,0
2015-08-13,26.246,26.27,26.15,26.251,7037,0
2015-08-14,26.11,26.237,26.11,26.23,6886,0
2015-08-17,26.17,26.219,26.1,26.13,23065,0
2015-08-18,26.11,26.2,26.11,26.15,9999,0
2015-08-19,26.16,26.2,26.135,26.2,7341,0
2015-08-20,26.15,26.29,26.15,26.19,23510,0
2015-08-21,26.2,26.2,26.01,26.01,24173,0
2015-08-24,25.78,25.92,25.52,25.79,33275,0
2015-08-25,25.94,26.074,25.66,25.94,18026,0
2015-08-26,25.95,26.19,25.9,26.19,28079,0
2015-08-27,26.19,26.19,26.04,26.131,16976,0
2015-08-28,26.07,26.18,26.06,26.15,8642,0
2015-08-31,26.19,26.25,25.9,26.07,29373,0
2015-09-01,26.06,26.06,25.77,25.8,43921,0
2015-09-02,25.88,25.88,25.81,25.88,9881,0
2015-09-03,25.9,25.99,25.836,25.92,94862,0
2015-09-04,25.945,25.945,25.81,25.89,11170,0
2015-09-08,25.89,25.89,25.78,25.81,56995,0
2015-09-09,25.8,25.8,25.75,25.76,23043,0
2015-09-10,25.8,25.93,25.762,25.92,77147,0
2015-09-11,25.65,25.65,25.53,25.57,83433,0
2015-09-14,25.57,25.59,25.504,25.59,16540,0
2015-09-15,25.55,25.62,25.35,25.504,18284,0
2015-09-16,25.5,25.55,25.45,25.519,22544,0
2015-09-17,25.49,25.71,25.4,25.65,25559,0
2015-09-18,32.83,32.83,25.56,25.64,45662,0
2015-09-21,25.7,25.7,25.6,25.64,28297,0
2015-09-22,25.66,25.66,25.58,25.58,33435,0
2015-09-23,25.65,25.72,25.61,25.72,36559,0
2015-09-24,25.74,26.13,25.7,25.82,32786,0
2015-09-25,25.61,25.85,25.61,25.8,33864,0
2015-09-28,25.8,25.8,25.6,25.63,6168,0
2015-09-29,25.72,25.72,25.52,25.68,7611,0
2015-09-30,25.7,25.7,25.57,25.58,14200,0
2015-10-01,25.56,25.64,25.5,25.58,29127,0
2015-10-02,25.6,25.61,25.49,25.57,5754,0
2015-10-05,25.634,25.8,25.61,25.69,21998,0
2015-10-06,25.77,25.77,25.48,25.53,60980,0
2015-10-07,25.59,25.609,25.53,25.6,81123,0
2015-10-08,25.62,25.69,25.575,25.67,26973,0
2015-10-09,25.74,25.74,25.66,25.66,10640,0
2015-10-12,25.73,25.733,25.67,25.73,10638,0
2015-10-13,25.73,25.74,25.692,25.71,3626,0
2015-10-14,25.72,25.82,25.72,25.82,23288,0
2015-10-15,25.8,26.2,25.8,26.15,58466,0
2015-10-16,26.1,26.2,26.05,26.2,44154,0
2015-10-19,26.19,26.26,26.13,26.23,36077,0
2015-10-20,26.29,26.36,26.2,26.34,38492,0
2015-10-21,26.4,26.44,26.31,26.4,22267,0
2015-10-22,26.5,26.53,26.41,26.44,19279,0
2015-10-23,26.42,26.499,26.155,26.39,26113,0
2015-10-26,26.37,26.45,26.34,26.45,13400,0
2015-10-27,26.47,26.49,26.25,26.34,35284,0
2015-10-28,26.33,26.37,26.25,26.3,13624,0
2015-10-29,26.27,26.36,26.23,26.36,26659,0
2015-10-30,26.36,26.44,26.305,26.38,17848,0
2015-11-02,26.4,26.58,26.389,26.57,11527,0
2015-11-03,26.57,26.7,26.539,26.6,25038,0
2015-11-04,26.69,26.69,26.54,26.615,47211,0
2015-11-05,26.77,26.77,26.605,26.69,7748,0
2015-11-06,26.62,26.62,26.24,26.44,96397,0
2015-11-09,26.29,26.43,26.22,26.42,24661,0
2015-11-10,26.43,26.5,26.36,26.5,20097,0
2015-11-11,26.69,26.69,26.5,26.58,14209,0
2015-11-12,26.64,26.64,26.48,26.5,14882,0
2015-11-13,26.62,26.64,26.53,26.54,7846,0
2015-11-16,26.55,26.59,26.46,26.46,10760,0
2015-11-17,26.54,26.54,26.42,26.456,18979,0
2015-11-18,26.49,26.52,26.399,26.45,8307,0
2015-11-19,26.45,26.5,26.42,26.48,15849,0
2015-11-20,26.45,26.589,26.45,26.5,11786,0
2015-11-23,26.59,26.59,26.52,26.56,9684,0
2015-11-24,26.98,26.98,26.52,26.81,33769,0
2015-11-25,26.81,26.92,26.81,26.92,20333,0
2015-11-27,26.95,27,26.75,26.97,12158,0
2015-11-30,26.88,27,26.74,26.75,28096,0
2015-12-01,26.82,26.83,26.7,26.77,19138,0
2015-12-02,26.72,26.794,26.42,26.712,12470,0
2015-12-03,26.61,26.61,26.43,26.48,24715,0
2015-12-04,26.56,26.572,26.51,26.56,9470,0
2015-12-07,26.44,26.53,26.41,26.5,24869,0
2015-12-08,26.471,26.55,26.471,26.53,8376,0
2015-12-09,26.51,26.652,26.51,26.59,8472,0
2015-12-10,26.624,26.66,26.6,26.656,11375,0
2015-12-11,26.38,26.38,26.02,26.07,16966,0
2015-12-14,26.07,26.1,25.38,25.48,43007,0
2015-12-15,25.93,25.93,25.62,25.69,21945,0
2015-12-16,25.82,25.85,25.7,25.82,22102,0
2015-12-17,25.98,26.03,25.83,25.99,41056,0
2015-12-18,25.95,25.95,25.8,25.8,20788,0
2015-12-21,25.93,25.93,25.77,25.84,47566,0
2015-12-22,25.89,25.98,25.87,25.92,33732,0
2015-12-23,25.93,25.98,25.9,25.975,18327,0
2015-12-24,26,26.03,25.9,25.986,13567,0
2015-12-28,25.93,26.09,25.9,26.05,20247,0
2015-12-29,26.11,26.15,26.08,26.104,14618,0
2015-12-30,26.1,26.26,26.08,26.23,40066,0
2015-12-31,26.23,26.24,26.16,26.16,17842,0
2016-01-04,25.94,26.405,25.94,26.29,29015,0
2016-01-05,26.38,26.43,26.24,26.3,40671,0
2016-01-06,26.18,26.33,26.05,26.19,25959,0
2016-01-07,25.97,26.21,25.887,26.205,25266,0
2016-01-08,26.33,26.43,26.2371,26.4,27855,0
2016-01-11,26.42,26.43,26.25,26.43,17030,0
2016-01-12,26.44,26.64,26.3,26.62,21493,0
2016-01-13,26.66,26.78,26.541,26.68,40504,0
2016-01-14,26.6,26.97,26.5401,26.87,25413,0
2016-01-15,26.78,26.8,26.57,26.79,37133,0
2016-01-19,26.5,26.5,26.5,26.5,0,0
2016-01-20,26.43,26.44,25.87,26.44,32574,0
2016-01-21,26.45,26.45,25.8,26.1,27679,0
2016-01-22,26.4,26.44,26.16,26.1808,26990,0
2016-01-25,26.24,26.3062,26,26.04,15610,0
2016-01-26,26.07,26.37,25.9101,26.02,25129,0
2016-01-27,26.2,26.24,25.89,26,35010,0
2016-01-28,26.09,26.5,26.0787,26.48,28715,0
2016-01-29,26.55,26.6,26.45,26.58,17573,0
2016-02-01,26.63,26.67,26.5369,26.65,13784,0
2016-02-02,26.63,26.77,26.6218,26.76,19675,0
2016-02-03,26.76,26.76,26.36,26.67,22398,0
2016-02-04,26.6,26.77,26.6,26.77,17755,0
2016-02-05,26.74,26.77,26.62,26.62,11028,0
2016-02-08,26.63,26.63,26.16,26.28,20535,0
2016-02-09,26.39,26.5,25.834,26.22,25288,0
2016-02-10,26.14,26.36,25.8,25.92,32749,0
2016-02-11,25.79,25.84,24.48,24.83,191638,0
2016-02-12,25.25,25.39,25.11,25.26,42215,0
2016-02-16,25.45,25.69,25.4101,25.52,50592,0
2016-02-17,25.65,25.83,25.65,25.65,24408,0
2016-02-18,25.77,25.84,25.61,25.75,13125,0
2016-02-19,25.75,26.0699,25.62,25.8,30174,0
2016-02-22,26.25,26.25,25.77,25.83,16939,0
2016-02-23,25.8,26.1799,25.6873,25.99,22401,0
2016-02-24,25.8,26.1,25.79,25.9501,32045,0
2016-02-25,26.09,26.44,26.024,26.1965,18063,0
2016-02-26,26.48,26.48,26.12,26.33,12949,0
2016-02-29,26.45,26.45,25.9751,26.14,38631,0
2016-03-01,26.32,26.5265,26.0827,26.46,39855,0
2016-03-02,26.35,26.37,26.22,26.26,15551,0
2016-03-03,26.37,26.53,26.27,26.4199,7618,0
2016-03-04,26.316,26.65,26.316,26.636,19616,0
2016-03-07,26.7,26.7,26.53,26.6,23710,0
2016-03-08,26.65,26.7,26.167,26.7,13025,0
2016-03-09,26.69,26.7899,26.62,26.7543,24689,0
2016-03-10,26.711,26.79,26.65,26.79,22378,0
2016-03-11,26.36,26.6,26.2001,26.42,23619,0
2016-03-14,26.2,26.454,26.2,26.3666,11017,0
2016-03-15,26.37,26.4313,26.26,26.33,6425,0
2016-03-16,26.25,26.52,26.25,26.52,13826,0
2016-03-17,26.52,26.52,26.4,26.44,27547,0
2016-03-18,26.45,26.46,26.4,26.46,16833,0
2016-03-21,26.49,26.49,26.46,26.47,5916,0
2016-03-22,26.43,26.5,26.39,26.5,21104,0
2016-03-23,26.5,26.78,26.5,26.55,20660,0
2016-03-24,26.34,26.7182,26.34,26.64,5329,0
2016-03-28,26.77,26.97,26.76,26.93,9348,0
2016-03-29,26.94,27.03,26.67,27.01,49982,0
2016-03-30,26.94,27.03,26.901,26.9701,8048,0
2016-03-31,27.01,27.03,26.93,26.93,23586,0
2016-04-01,27,27,26.61,26.79,16659,0
2016-04-04,26.46,26.68,26.46,26.61,12057,0
2016-04-05,26.59,26.78,26.52,26.73,17565,0
2016-04-06,26.69,26.95,26.69,26.88,10474,0
2016-04-07,26.85,26.86,26.72,26.72,15911,0
2016-04-08,26.9,26.9,26.73,26.8005,9886,0
2016-04-11,26.8499,26.95,26.73,26.88,18536,0
2016-04-12,26.94,26.95,26.77,26.8,15559,0
2016-04-13,26.82,26.94,26.8,26.93,21346,0
2016-04-14,26.92,26.92,26.83,26.89,7606,0
2016-04-15,26.91,26.93,26.788,26.89,25406,0
2016-04-18,26.92,26.95,26.81,26.93,15348,0
2016-04-19,26.95,26.95,26.83,26.9,15813,0
2016-04-20,26.84,26.94,26.84,26.85,21899,0
2016-04-21,26.88,26.93,26.86,26.93,18188,0
2016-04-22,26.93,26.94,26.78,26.84,26357,0
2016-04-25,26.78,26.9399,26.78,26.8217,6316,0
2016-04-26,26.88,26.92,26.82,26.83,14714,0
2016-04-27,26.88,26.92,26.76,26.85,15306,0
2016-04-28,26.85,26.93,26.85,26.93,14592,0
2016-04-29,26.94,27.35,26.9394,27.33,68952,0
2016-05-02,27.24,27.3,27.18,27.29,19163,0
2016-05-03,27.27,27.33,27.21,27.33,19827,0
2016-05-04,27.32,27.4,27.32,27.39,8666,0
2016-05-05,27.39,27.47,27.3472,27.38,12547,0
2016-05-06,27.3755,27.5675,27.37,27.52,16448,0
2016-05-09,27.48,27.52,27.375,27.48,12637,0
2016-05-10,27.5,27.5,27.47,27.48,13628,0
2016-05-11,27.49,27.56,27.4401,27.56,13892,0
2016-05-12,27.52,27.75,27.51,27.64,32871,0
2016-05-13,27.67,27.87,27.52,27.54,15562,0
2016-05-16,27.57,27.7,27.55,27.65,12407,0
2016-05-17,27.69,27.73,27.56,27.62,12311,0
2016-05-18,27.68,27.77,27.37,27.51,23372,0
2016-05-19,27.4,27.43,27.03,27.24,29776,0
2016-05-20,27.24,27.366,27.18,27.3,14492,0
2016-05-23,27.34,27.59,27.24,27.57,20624,0
2016-05-24,27.51,27.58,27.07,27.2,38625,0
2016-05-25,27.27,27.39,27.2,27.29,17679,0
2016-05-26,27.2,27.26,27.01,27.14,33645,0
2016-05-27,27.03,27.17,27.01,27.105,8419,0
2016-05-31,27.14,27.38,27.14,27.33,9372,0
2016-06-01,27.22,27.46,27.17,27.36,23137,0
2016-06-02,27.32,27.53,27.2901,27.53,12193,0
2016-06-03,27.39,27.81,27.39,27.81,29005,0
2016-06-06,27.6399,27.78,27.6399,27.7491,14103,0
2016-06-07,27.76,28.3318,27.755,28.03,29496,0
2016-06-08,27.88,28.06,27.51,27.64,45925,0
2016-06-09,27.52,27.741,27.52,27.58,21959,0
2016-06-10,27.52,27.573,27.42,27.43,27384,0
2016-06-13,27.12,27.12,27.02,27.07,7739,0
2016-06-14,27.03,27.115,26.96,27.1,33030,0
2016-06-15,27.06,27.06,26.86,26.98,14100,0
2016-06-16,27.05,27.05,26.9,27,16505,0
2016-06-17,26.92,27.04,26.92,27.02,10410,0
2016-06-20,27.06,27.36,27.06,27.22,27340,0
2016-06-21,27.38,27.48,27.31,27.31,20521,0
2016-06-22,27.15,27.361,27.15,27.26,21893,0
2016-06-23,27.2,27.41,27.2,27.41,6910,0
2016-06-24,27,27.34,27,27.21,20729,0
2016-06-27,27.21,27.44,27.0925,27.13,23418,0
2016-06-28,27.22,27.7,27.22,27.55,7923,0
2016-06-29,27.6556,27.68,27.51,27.65,20113,0
2016-06-30,27.88,28.12,27.54,27.54,31012,0
2016-07-01,27.5,27.79,27.08,27.42,22134,0
2016-07-05,27.45,27.48,27.25,27.38,11625,0
2016-07-06,27.18,27.42,27.18,27.4,7241,0
2016-07-07,27.32,27.39,27.25,27.39,8038,0
2016-07-08,27.32,27.73,27.32,27.59,21318,0
2016-07-11,27.46,27.85,27.46,27.76,30680,0
2016-07-12,27.79,27.87,27.63,27.67,9213,0
2016-07-13,27.75,28,27.67,27.84,14969,0
2016-07-14,27.75,27.99,27.63,27.73,25062,0
2016-07-15,28,28,27.8,27.85,46144,0
2016-07-18,27.81,27.94,27.53,27.78,12712,0
2016-07-19,27.88,27.93,27.7,27.87,10655,0
2016-07-20,27.87,27.96,27.61,27.87,10814,0
2016-07-21,27.92,27.96,27.312,27.96,11819,0
2016-07-22,27.87,27.96,27.845,27.87,6619,0
2016-07-25,27.87,27.96,27.265,27.89,19678,0
2016-07-26,27.87,27.9,27.643,27.8799,18332,0
2016-07-27,27.9,27.92,27.72,27.8047,28148,0
2016-07-28,27.79,28,27.72,27.83,16269,0
2016-07-29,27.74,27.99,27.74,27.81,29171,0
2016-08-01,27.91,27.95,27.744,27.87,13379,0
2016-08-02,27.95,27.98,27.72,27.98,8455,0
2016-08-03,27.99,28.06,27.89,28.06,15970,0
2016-08-04,27.98,28.09,27.8101,28.03,22117,0
2016-08-05,28.1,28.34,28.019,28.27,15846,0
2016-08-08,28,28.48,27.94,28.06,25222,0
2016-08-09,28.19,28.2199,28.05,28.1,17079,0
2016-08-10,28.0215,28.1132,27.93,28.06,13735,0
2016-08-11,27.94,28.1,27.94,28.06,10895,0
2016-08-12,27.99,28.1,27.8,28.1,11823,0
2016-08-15,28.2,28.2,27.84,28.05,10898,0
2016-08-16,28,28.15,27.8436,28.11,9348,0
2016-08-17,28.05,28.22,27.82,28.11,15710,0
2016-08-18,28.02,28.08,27.53,27.64,63527,0
2016-08-19,27.7,27.74,27.54,27.6858,14705,0
2016-08-22,27.6,27.68,27.52,27.61,15815,0
2016-08-23,27.66,27.83,27.64,27.75,20705,0
2016-08-24,27.71,27.93,27.71,27.78,12110,0
2016-08-25,27.83,27.85,27.7623,27.7623,9250,0
2016-08-26,27.69,27.79,27.6251,27.78,8945,0
2016-08-29,27.7659,27.84,27.74,27.79,10223,0
2016-08-30,27.75,27.97,27.75,27.9,15046,0
2016-08-31,27.9,27.951,27.85,27.85,20869,0
2016-09-01,27.9,27.9,27.73,27.8899,8663,0
2016-09-02,27.85,27.9132,27.73,27.89,6832,0
2016-09-06,27.89,28,27.83,27.99,15030,0
2016-09-07,27.99,28.32,27.9405,28.23,25607,0
2016-09-08,28.31,28.5,27.95,28.15,27165,0
2016-09-09,28.14,28.14,27.23,27.45,62144,0
2016-09-12,27.49,27.815,27.49,27.73,14591,0
2016-09-13,27.4,27.4,26.96,27.07,12946,0
2016-09-14,26.95,27.432,26.9,27.02,13221,0
2016-09-15,27.08,27.17,26.87,26.97,20825,0
2016-09-16,26.91,27,26.6799,26.77,11426,0
2016-09-19,26.75,27.04,26.75,26.91,629645,0
2016-09-20,27.01,27.6,26.9302,27.11,21339,0
2016-09-21,27.05,27.1999,26.566,26.95,174986,0
2016-09-22,27.19,27.2467,26.8001,26.8001,21096,0
2016-09-23,26.93,27.051,26.85,26.9,12388,0
2016-09-26,26.84,27.4564,26.84,26.9201,11896,0
2016-09-27,27.09,27.12,26.78,26.78,32852,0
2016-09-28,26.91,26.91,26.55,26.67,49002,0
2016-09-29,26.82,26.87,26.371,26.44,87732,0
2016-09-30,26.37,26.6191,26.37,26.51,66068,0
2016-10-03,26.58,26.58,26.28,26.42,66647,0
2016-10-04,26.45,26.56,26.3403,26.49,24688,0
2016-10-05,26.53,26.6,26.45,26.5999,19390,0
2016-10-06,26.53,26.65,26.4921,26.6,25697,0
2016-10-07,26.65,26.7,26.53,26.7,10141,0
2016-10-10,26.7,26.7,26.54,26.64,14654,0
2016-10-11,26.54,26.57,26.26,26.53,23978,0
2016-10-12,26.44,26.65,26.37,26.6,6191,0
2016-10-13,26.5,26.61,26.5,26.61,4870,0
2016-10-14,26.69,26.86,26.57,26.64,19429,0
2016-10-17,26.59,26.76,26.59,26.7265,10773,0
2016-10-18,26.709,27.07,26.69,27.01,26048,0
2016-10-19,26.9316,27.21,26.9316,27.21,20089,0
2016-10-20,27.01,27.17,27.01,27.17,11596,0
2016-10-21,27.14,27.21,27.06,27.21,27507,0
2016-10-24,27.1275,27.45,27.0557,27.2944,7406,0
2016-10-25,27.17,27.65,27.14,27.505,26724,0
2016-10-26,27.22,27.5,27.22,27.36,7656,0
2016-10-27,27.26,27.26,26.81,27.21,18886,0
2016-10-28,27.1782,27.2031,27.12,27.12,8979,0
2016-10-31,27.16,27.16,27.041,27.08,10474,0
2016-11-01,27.0318,27.11,26.86,27.102,25835,0
2016-11-02,26.96,27.13,26.96,27.1,24447,0
2016-11-03,27.0582,27.0582,26.71,26.9788,18665,0
2016-11-04,26.9,27.0348,26.9,27.01,5304,0
2016-11-07,27.03,27.192,26.9984,27,16475,0
2016-11-08,27.17,27.17,26.92,27.0797,13943,0
2016-11-09,26.63,26.9193,26.63,26.66,25128,0
2016-11-10,26.55,26.7425,25.65,26.12,39111,0
2016-11-11,25.7448,26.02,25.6015,26,32878,0
2016-11-14,25.9,25.9,25.38,25.4,47884,0
2016-11-15,25.53,26.45,25.521,26.45,24622,0
2016-11-16,26.28,27.44,26.15,27.1488,32225,0
2016-11-17,26.11,26.53,26.1,26.1,17017,0
2016-11-18,26.15,26.33,25.6,25.975,40111,0
2016-11-21,26.18,26.6595,25.6367,26.03,17862,0
2016-11-22,26.08,26.33,26.025,26.24,12569,0
2016-11-23,26.07,26.19,26.0442,26.17,5425,0
2016-11-25,25.85,26.39,25.55,26.23,2954,0
2016-11-28,26.01,26.4,25.99,26.2,11834,0
2016-11-29,26.01,26.4,26.01,26.4,7972,0
2016-11-30,26.25,26.42,26,26,105175,0
2016-12-01,26.02,26.039,25.5622,26.01,99052,0
2016-12-02,25.89,26.35,25.89,26.03,14264,0
2016-12-05,26.1529,26.1529,25.76,25.9,17697,0
2016-12-06,25.93,26.22,25.93,26.03,8301,0
2016-12-07,25.95,26.2,25.85,25.93,23585,0
2016-12-08,26.09,26.09,25.7831,25.81,21447,0
2016-12-09,25.75,26.1999,25.66,25.79,15069,0
2016-12-12,25.6,25.93,25.6,25.8,29618,0
2016-12-13,25.5,26.05,25.5,25.5337,8078,0
2016-12-14,25.48,25.5237,25.42,25.44,40050,0
2016-12-15,25.18,25.35,25.16,25.25,26017,0
2016-12-16,25.25,25.31,25.12,25.195,76064,0
2016-12-19,25.22,25.31,25.1801,25.245,19805,0
2016-12-20,25.23,25.25,25.14,25.23,21503,0
2016-12-21,25.25,25.35,25.2275,25.24,42231,0
2016-12-22,25.3,25.38,25.27,25.34,19076,0
2016-12-23,25.35,25.7,25.295,25.36,44782,0
2016-12-27,25.32,25.36,25.13,25.13,47427,0
2016-12-28,25.14,25.25,25.05,25.14,39858,0
2016-12-29,25.17,25.29,25.15,25.15,20025,0
2016-12-30,25.26,25.2671,25.16,25.17,22219,0
2017-01-03,25.3,25.58,25.3,25.46,33471,0
2017-01-04,25.64,25.8711,25.516,25.7,7194,0
2017-01-05,25.88,25.88,25.5847,25.71,9737,0
2017-01-06,25.66,25.89,25.66,25.89,14712,0
2017-01-09,25.78,26.02,25.7,25.71,12556,0
2017-01-10,25.65,25.98,25.65,25.72,16884,0
2017-01-11,25.83,26.19,25.83,26,20697,0
2017-01-12,25.95,26.1323,25.9019,25.94,8278,0
2017-01-13,25.93,25.9592,25.7784,25.85,17171,0
2017-01-17,25.86,25.92,25.8,25.82,16139,0
2017-01-18,25.76,25.94,25.76,25.94,9665,0
2017-01-19,25.87,26.1,25.6,26.1,40416,0
2017-01-20,25.94,26.1,25.78,25.87,29329,0
2017-01-23,25.84,26.235,25.84,26.2108,13114,0
2017-01-24,26.14,26.2,26.001,26.05,11626,0
2017-01-25,26.05,26.05,25.98,25.987,17875,0
2017-01-26,25.95,26.01,25.9266,25.96,11059,0
2017-01-27,26,26.02,25.94,25.98,14790,0
2017-01-30,25.92,26.019,25.824,25.96,13460,0
2017-01-31,25.92,26.09,25.92,26.09,16426,0
2017-02-01,26.02,26.19,25.99,25.99,24101,0
2017-02-02,25.94,26.193,25.94,26.193,6907,0
2017-02-03,26.12,26.4497,26.12,26.27,22730,0
2017-02-06,26.2,26.35,26.2,26.28,6236,0
2017-02-07,26.26,26.38,26.23,26.38,12489,0
2017-02-08,26.28,26.45,26.28,26.44,11135,0
2017-02-09,26.3,26.36,26.3,26.36,2723,0
2017-02-10,26.2,26.38,26.2,26.34,9132,0
2017-02-13,26.21,26.44,26.21,26.4,4828,0
2017-02-14,26.27,26.38,26.25,26.37,7353,0
2017-02-15,26.2,26.3299,26.0989,26.22,19799,0
2017-02-16,26.08,26.23,26.08,26.23,9103,0
2017-02-17,26.05,26.23,26.05,26.14,9306,0
2017-02-21,26.13,26.24,26.13,26.24,11383,0
2017-02-22,26.2063,26.21,26.13,26.2,14140,0
2017-02-23,26.25,26.32,26.13,26.24,18053,0
2017-02-24,26.21,26.31,26.15,26.15,9041,0
2017-02-27,26.2,26.2113,26.12,26.12,9222,0
2017-02-28,26.13,26.178,26.1001,26.15,10879,0
2017-03-01,26.1,26.3243,25.8601,26.15,13698,0
2017-03-02,26.1,26.187,26.05,26.05,4485,0
2017-03-03,26.05,26.2,25.9283,26.086,5772,0
2017-03-06,26.05,26.4,26.05,26.28,20238,0
2017-03-07,26.25,26.25,26.2,26.23,6617,0
2017-03-08,26.14,26.31,26.11,26.26,17512,0
2017-03-09,26.2,26.3026,26,26.26,9366,0
2017-03-10,26.22,26.3322,25.94,26.26,10694,0
2017-03-13,26.07,26.13,25.75,26,14204,0
2017-03-14,25.85,26.1325,25.67,25.85,8176,0
2017-03-15,25.76,26.13,25.76,26.13,21445,0
2017-03-16,25.93,25.98,25.7301,25.8,85104,0
2017-03-17,25.8,25.8492,25.62,25.81,41075,0
2017-03-20,25.83,25.86,25.645,25.79,30688,0
2017-03-21,25.77,25.879,25.72,25.75,21115,0
2017-03-22,25.76,26.107,25.72,26,31366,0
2017-03-23,26.05,26.14,26,26.1,21165,0
2017-03-24,26.03,26.19,26.03,26.1448,12713,0
2017-03-27,26.16,26.3,26,26.18,6612,0
2017-03-28,26.03,26.25,26.03,26.1455,8145,0
2017-03-29,26.34,26.34,25.9528,26.25,7615,0
2017-03-30,26.11,26.24,26.08,26.12,12480,0
2017-03-31,26.25,26.25,25.995,26.25,21257,0
2017-04-03,26.09,26.6,26.09,26.25,23247,0
2017-04-04,26.54,26.54,26.22,26.42,14105,0
2017-04-05,26.31,26.6,26.11,26.11,5358,0
2017-04-06,26.26,26.53,26.1905,26.53,13355,0
2017-04-07,26.2772,26.5,26.2772,26.338,4746,0
2017-04-10,26.4993,26.531,26.3565,26.4696,10370,0
2017-04-11,26.48,26.5899,26.31,26.3801,11983,0
2017-04-12,26.36,26.59,26.3385,26.59,12507,0
2017-04-13,26.54,26.79,26.4,26.65,11594,0
2017-04-17,26.46,26.75,26.46,26.75,3394,0
2017-04-18,26.47,26.649,26.47,26.5,14828,0
2017-04-19,26.56,26.69,26.53,26.53,6298,0
2017-04-20,26.72,26.72,26.25,26.37,44985,0
2017-04-21,26.45,26.67,26.3,26.63,16429,0
2017-04-24,26.53,26.54,26.408,26.54,8806,0
2017-04-25,26.6,26.69,26.53,26.69,24441,0
2017-04-26,26.69,26.7,26.57,26.63,5432,0
2017-04-27,26.54,26.98,26.54,26.96,14725,0
2017-04-28,26.73,26.8,26.66,26.8,10611,0
2017-05-01,26.75,26.85,26.659,26.71,8436,0
2017-05-02,26.68,26.85,26.5518,26.61,21692,0
2017-05-03,26.59,26.66,26.44,26.6,16297,0
2017-05-04,26.49,26.49,26.36,26.36,8632,0
2017-05-05,26.44,26.59,26.38,26.59,9476,0
2017-05-08,26.5,26.6975,26.43,26.6975,9939,0
2017-05-09,26.6947,26.84,26.59,26.62,11585,0
2017-05-10,26.68,26.85,26.66,26.85,8498,0
2017-05-11,27.45,27.5,26.8,26.9,14007,0
2017-05-12,27.1098,27.1098,26.82,27.02,4165,0
2017-05-15,26.9899,27.29,26.56,27.07,21002,0
2017-05-16,27.1,27.26,27.1,27.2,15774,0
2017-05-17,27.0692,27.23,26.85,26.85,6129,0
2017-05-18,26.66,27.2246,26.66,26.79,10100,0
2017-05-19,26.61,27.011,26.61,26.9743,2590,0
2017-05-22,26.75,27.1273,26.701,27.1273,1376,0
2017-05-23,26.84,27.06,26.8301,27.01,4930,0
2017-05-24,26.85,27.0199,26.8301,26.85,6613,0
2017-05-25,26.8414,26.9,26.7446,26.9,3184,0
2017-05-26,26.73,27.0996,26.73,27.01,2326,0
2017-05-30,26.8944,27,26.82,26.82,6538,0
2017-05-31,27.04,27.15,26.851,26.95,14304,0
2017-06-01,26.9502,27.15,26.9502,27.15,4169,0
2017-06-02,27.255,27.3245,27.1783,27.188,10788,0
2017-06-05,27.4,27.4,26.985,27.15,7321,0
2017-06-06,27.1407,27.3,27.1407,27.18,3590,0
2017-06-07,27.18,27.38,27.1008,27.31,20991,0
2017-06-08,27,27.38,26.87,27.3116,2637,0
2017-06-09,27.08,27.34,27.08,27.19,5569,0
2017-06-12,27.1,27.3394,27.1,27.26,1476,0
2017-06-13,27.07,27.07,26.841,26.98,3040,0
2017-06-14,26.95,27.04,26.8268,26.87,19005,0
2017-06-15,26.58,26.985,26.58,26.7,22876,0
2017-06-16,26.83,26.87,26.75,26.75,4164,0
2017-06-19,26.71,26.83,26.71,26.73,5770,0
2017-06-20,26.8,26.83,26.73,26.73,7041,0
2017-06-21,26.76,26.8,26.76,26.78,4286,0
2017-06-22,26.83,26.86,26.75,26.75,7788,0
2017-06-23,26.73,26.82,26.73,26.74,8488,0
2017-06-26,26.78,26.8121,26.71,26.71,20171,0
2017-06-27,26.81,27.25,26.75,27.1909,31937,0
2017-06-28,26.852,27.26,26.852,27.219,9045,0
2017-06-29,27.17,27.17,27.01,27.05,2955,0
2017-06-30,27.24,27.24,27.001,27.15,18934,0
2017-07-03,27.22,27.2399,27.125,27.23,3739,0
2017-07-05,27.09,27.143,27.07,27.09,6174,0
2017-07-06,26.83,27.17,26.83,27.05,10203,0
2017-07-07,26.85,27.23,26.85,27.05,8802,0
2017-07-10,26.96,27.08,26.8,26.86,7851,0
2017-07-11,26.86,26.88,26.76,26.76,5943,0
2017-07-12,26.79,26.84,26.75,26.8,12663,0
2017-07-13,26.77,26.95,26.67,26.67,21623,0
2017-07-14,26.75,27.06,26.697,26.79,29517,0
2017-07-17,26.79,26.87,26.79,26.82,9483,0
2017-07-18,26.81,26.84,26.77,26.84,3745,0
2017-07-19,26.85,26.9,26.74,26.74,15006,0
2017-07-20,26.78,26.78,26.6256,26.66,15997,0
2017-07-21,26.72,26.84,26.22,26.22,277826,0
2017-07-24,26.37,26.49,26.33,26.44,92035,0
2017-07-25,26.44,26.44,26.34,26.35,27299,0
2017-07-26,26.3816,26.5,26.3729,26.5,23432,0
2017-07-27,26.49,26.49,26.45,26.48,13590,0
2017-07-28,26.41,26.48,26.4,26.48,17869,0
2017-07-31,26.49,26.56,26.47,26.53,22012,0
2017-08-01,26.49,26.6,26.49,26.58,25624,0
2017-08-02,26.6,26.64,26.58,26.58,10349,0
2017-08-03,26.612,26.69,26.612,26.62,17913,0
2017-08-04,26.58,26.5899,26.52,26.58,7458,0
2017-08-07,26.59,26.59,26.54,26.57,8666,0
2017-08-08,26.5829,26.5829,26.48,26.48,13295,0
2017-08-09,26.44,26.49,26.41,26.47,16090,0
2017-08-10,26.4168,26.42,26.17,26.25,51691,0
2017-08-11,26.29,26.4037,26.21,26.4,28785,0
2017-08-14,26.44,26.5,26.42,26.45,11295,0
2017-08-15,26.42,26.45,26.4,26.44,6634,0
2017-08-16,26.45,26.45,26.4,26.4,19631,0
2017-08-17,26.4,26.5212,26.35,26.45,9193,0
2017-08-18,26.45,26.45,26.4,26.45,7405,0
2017-08-21,26.45,26.45,26.36,26.37,5507,0
2017-08-22,26.44,26.54,26.39,26.54,16251,0
2017-08-23,26.451,26.54,26.41,26.49,13870,0
2017-08-24,26.45,26.55,26.41,26.54,15035,0
2017-08-25,26.53,26.55,26.47,26.52,5150,0
2017-08-28,26.54,26.54,26.4634,26.52,15949,0
2017-08-29,26.4415,26.5,26.4415,26.46,5011,0
2017-08-30,26.46,26.54,26.46,26.54,17200,0
2017-08-31,26.5,26.56,26.48,26.56,23367,0
2017-09-01,26.57,26.62,26.53,26.62,9574,0
2017-09-05,26.61,26.65,26.51,26.52,13939,0
2017-09-06,26.68,26.72,26.6156,26.68,16719,0
2017-09-07,26.6809,26.7,26.61,26.67,3028,0
2017-09-08,26.67,26.67,26.58,26.67,9321,0
2017-09-11,26.7,26.77,26.64,26.77,7739,0
2017-09-12,26.7581,26.8895,26.7581,26.78,6104,0
2017-09-13,26.82,26.8684,26.77,26.78,11512,0
2017-09-14,26.51,26.6199,26.4658,26.53,12839,0
2017-09-15,26.54,26.58,26.42,26.58,12254,0
2017-09-18,26.56,26.57,26.47,26.55,16766,0
2017-09-19,26.544,26.5492,26.4749,26.5234,9879,0
2017-09-20,26.43,26.54,26.39,26.39,16623,0
2017-09-21,26.47,26.48,26.35,26.42,15905,0
2017-09-22,26.3911,26.4562,26.3911,26.43,3255,0
2017-09-25,26.45,26.54,26.4,26.53,9628,0
2017-09-26,26.51,26.51,26.41,26.45,10136,0
2017-09-27,26.44,26.45,26.37,26.39,10772,0
2017-09-28,26.35,26.3722,26.28,26.28,21225,0
2017-09-29,26.31,26.42,26.28,26.42,27732,0
2017-10-02,26.45,26.45,26.3801,26.3842,12142,0
2017-10-03,26.35,26.44,26.35,26.43,8069,0
2017-10-04,26.42,26.42,26.3501,26.42,8997,0
2017-10-05,26.41,26.51,26.3588,26.51,18097,0
2017-10-06,26.47,26.49,26.328,26.49,9590,0
2017-10-09,26.304,26.4905,26.304,26.35,7348,0
2017-10-10,26.31,26.36,26.27,26.31,13548,0
2017-10-11,26.32,26.39,26.28,26.39,4427,0
2017-10-12,26.36,26.44,26.332,26.36,8549,0
2017-10-13,26.39,26.4366,26.35,26.35,11899,0
2017-10-16,26.393,26.44,26.34,26.38,2705,0
2017-10-17,26.32,26.42,26.32,26.42,14788,0
2017-10-18,26.3254,26.423,26.28,26.3,7677,0
2017-10-19,26.29,26.3611,26.28,26.31,5069,0
2017-10-20,26.4,26.58,26.35,26.58,26261,0
2017-10-23,26.55,26.67,26.55,26.6,3152,0
2017-10-24,26.4005,26.645,26.4005,26.61,11217,0
2017-10-25,26.57,26.62,26.3,26.31,9997,0
2017-10-26,26.4225,26.64,26.3001,26.44,19948,0
2017-10-27,26.38,26.48,26.37,26.4658,7194,0
2017-10-30,26.4,26.55,26.3701,26.43,7530,0
2017-10-31,26.41,26.509,26.4,26.5,11741,0
2017-11-01,26.42,26.625,26.42,26.55,17547,0
2017-11-02,26.48,26.73,26.48,26.58,14428,0
2017-11-03,26.52,26.72,26.52,26.72,12457,0
2017-11-06,26.61,26.689,26.57,26.65,13099,0
2017-11-07,26.6,26.72,26.6,26.68,6654,0
2017-11-08,26.65,26.73,26.57,26.6828,10463,0
2017-11-09,26.7,26.7,26.57,26.57,6777,0
2017-11-10,26.65,26.68,26.5168,26.68,2642,0
