Date,Open,High,Low,Close,Volume,OpenInt
2015-03-23,25.08,25.17,25.06,25.07,448534,0
2015-03-24,25.08,25.11,25.03,25.06,478607,0
2015-03-25,25.08,25.12,25.06,25.07,275311,0
2015-03-26,25.08,25.14,25.057,25.09,165273,0
2015-03-27,25.09,25.15,25.09,25.15,102112,0
2015-03-30,25.17,25.23,25.15,25.19,297977,0
2015-03-31,25.17,25.2,25.16,25.17,122238,0
2015-04-01,25.18,25.4,25.14,25.19,89446,0
2015-04-02,25.2,25.25,25.2,25.22,86918,0
2015-04-06,25.26,25.28,25.23,25.24,156529,0
2015-04-07,25.238,25.29,25.22,25.27,143621,0
2015-04-08,25.29,25.32,25.26,25.29,120079,0
2015-04-09,25.28,25.32,25.27,25.28,89180,0
2015-04-10,25.31,25.36,25.28,25.36,72308,0
2015-04-13,25.32,25.4,25.32,25.37,73953,0
2015-04-14,25.35,25.4,25.31,25.36,49652,0
2015-04-15,25.361,25.37,25.3,25.3,109002,0
2015-04-16,25.32,25.34,25.28,25.31,110595,0
2015-04-17,25.3,25.41,25.26,25.41,734090,0
2015-04-20,25.38,25.38,25.32,25.32,67541,0
2015-04-21,25.37,25.45,25.31,25.45,31205,0
2015-04-22,25.5,25.54,25.35,25.45,73307,0
2015-04-23,25.45,25.45,25.4,25.45,20570,0
2015-04-24,25.5,25.54,25.41,25.54,37823,0
2015-04-27,25.54,25.69,25.486,25.58,38016,0
2015-04-28,25.59,25.68,25.5,25.6,51475,0
2015-04-29,25.53,25.531,25.44,25.484,34140,0
2015-04-30,25.46,25.53,25.37,25.44,47002,0
2015-05-01,25.45,25.5,25.331,25.42,31239,0
2015-05-04,25.5,25.5,25.34,25.49,25010,0
2015-05-05,25.51,25.51,25.25,25.44,68115,0
2015-05-06,25.27,25.36,24.66,24.99,168351,0
2015-05-07,25.03,25.35,24.998,25.27,103715,0
2015-05-08,25.27,25.43,25.259,25.31,27922,0
2015-05-11,25.23,25.32,24.82,25.09,88548,0
2015-05-12,25.119,25.34,25,25.34,52019,0
2015-05-13,25.3,25.5,25.28,25.5,21440,0
2015-05-14,25.51,25.51,25.393,25.4,23004,0
2015-05-15,25.5,25.58,25.4,25.48,20545,0
2015-05-18,25.43,25.49,25.4,25.44,19010,0
2015-05-19,25.36,25.466,25.36,25.41,27134,0
2015-05-20,25.5,25.6,25.46,25.5,38107,0
2015-05-21,25.52,25.65,25.51,25.62,39852,0
2015-05-22,25.65,25.732,25.61,25.7,26025,0
2015-05-26,25.74,25.96,25.71,25.81,53307,0
2015-05-27,25.81,25.85,25.75,25.808,12628,0
2015-05-28,25.43,25.51,25.138,25.3,130209,0
2015-05-29,25.3,25.37,25.3,25.35,41172,0
2015-06-01,25.39,25.45,25.3,25.35,28292,0
2015-06-02,25.3,25.38,25.11,25.2,106382,0
2015-06-03,25.2,25.34,25.17,25.17,51051,0
2015-06-04,25.25,25.372,25.25,25.29,81537,0
2015-06-05,25.25,25.39,25.25,25.3,62779,0
2015-06-08,25.35,25.38,25.25,25.272,28117,0
2015-06-09,25.27,25.275,25.15,25.18,59895,0
2015-06-10,25.17,25.23,25.1,25.13,25173,0
2015-06-11,25.22,25.22,24.96,24.98,92390,0
2015-06-12,25.06,25.09,24.961,25.02,40979,0
2015-06-15,25.09,25.09,25,25,6107,0
2015-06-16,25.09,25.09,25,25.05,21997,0
2015-06-17,25.05,25.08,25,25.07,20224,0
2015-06-18,25.086,25.13,25.05,25.054,31358,0
2015-06-19,25.08,25.16,25.08,25.08,30776,0
2015-06-22,25.1,25.12,25.02,25.02,33889,0
2015-06-23,25.02,25.21,25.02,25.11,87345,0
2015-06-24,25.11,25.24,25.08,25.16,40186,0
2015-06-25,25.149,25.25,25.1,25.235,18425,0
2015-06-26,25.24,25.31,25.2,25.31,20575,0
2015-06-29,25.2,25.35,25.16,25.16,13903,0
2015-06-30,25.18,25.24,25.15,25.15,12650,0
2015-07-01,25.24,25.26,25.15,25.243,21245,0
2015-07-02,25.25,25.35,25.22,25.329,12944,0
2015-07-06,25.3,25.35,25.26,25.35,20927,0
2015-07-07,25.28,25.33,25.27,25.28,19231,0
2015-07-08,25.3,25.35,25.26,25.33,16239,0
2015-07-09,25.34,25.34,25.26,25.26,13731,0
2015-07-10,25.342,25.342,25.25,25.28,26821,0
2015-07-13,25.26,25.3,25.26,25.3,15053,0
2015-07-14,25.27,25.33,25.27,25.32,41576,0
2015-07-15,25.32,25.39,25.31,25.39,29480,0
2015-07-16,25.4,25.65,25.391,25.65,38595,0
2015-07-17,25.67,25.83,25.57,25.8,17287,0
2015-07-20,25.72,25.78,25.65,25.75,18290,0
2015-07-21,25.78,25.83,25.74,25.8,17635,0
2015-07-22,25.799,25.799,25.1,25.499,43149,0
2015-07-23,25.44,25.5,25.31,25.37,30799,0
2015-07-24,25.4,25.45,25.32,25.4,16720,0
2015-07-27,25.42,25.42,25.13,25.18,25763,0
2015-07-28,25.2,25.33,25.161,25.27,12023,0
2015-07-29,25.27,25.33,25.26,25.29,15143,0
2015-07-30,25.3,25.32,25.25,25.32,21579,0
2015-07-31,25.35,25.42,25.34,25.4,10756,0
2015-08-03,25.43,25.47,25.39,25.45,13585,0
2015-08-04,25.42,25.47,25.41,25.43,6700,0
2015-08-05,25.46,25.49,25.44,25.46,11280,0
2015-08-06,25.48,25.5,25.3,25.46,22393,0
2015-08-07,25.5,25.5,25.42,25.43,19626,0
2015-08-10,25.53,25.65,25.53,25.62,11581,0
2015-08-11,25.51,25.7,25.51,25.625,10755,0
2015-08-12,25.64,25.64,25.48,25.526,22370,0
2015-08-13,25.54,25.55,25.5,25.525,9330,0
2015-08-14,25.5,25.56,25.5,25.51,3226,0
2015-08-17,25.61,25.61,25.48,25.48,13314,0
2015-08-18,25.501,25.54,25.45,25.45,19170,0
2015-08-19,25.53,25.53,25.36,25.39,38333,0
2015-08-20,25.403,25.413,25.35,25.4,34517,0
2015-08-21,25.351,25.4,25.3,25.35,53715,0
2015-08-24,25.26,25.32,24.78,25,35160,0
2015-08-25,25.11,25.3,25.11,25.251,9843,0
2015-08-26,25.29,25.29,25.2,25.28,11260,0
2015-08-27,25.21,25.51,25.21,25.51,15600,0
2015-08-28,25.15,25.21,25,25.19,10013,0
2015-08-31,25.19,25.19,25.09,25.186,13901,0
2015-09-01,25.164,25.21,25.1,25.19,11954,0
2015-09-02,25.21,25.3,25.21,25.29,22787,0
2015-09-03,25.3,25.31,25.25,25.3,8832,0
2015-09-04,25.289,25.36,25.276,25.345,10308,0
2015-09-08,25.32,25.36,25.305,25.36,13400,0
2015-09-09,25.35,25.35,25.09,25.16,33552,0
2015-09-10,25.16,25.16,24.99,25.12,20156,0
2015-09-11,25.03,25.12,25,25.06,11901,0
2015-09-14,25.07,25.08,25.02,25.063,6437,0
2015-09-15,25.08,25.08,25.04,25.08,10522,0
2015-09-16,25.08,25.2,25.08,25.2,8614,0
2015-09-17,25.25,25.4,25.142,25.4,9992,0
2015-09-18,25.318,25.34,25.12,25.12,13919,0
2015-09-21,25.15,25.38,25.15,25.38,3953,0
2015-09-22,25.38,25.38,25.25,25.28,10997,0
2015-09-23,25.281,25.364,25.21,25.34,21081,0
2015-09-24,25.33,25.37,25.23,25.3,8167,0
2015-09-25,25.33,25.37,25.286,25.34,12118,0
2015-09-28,25.37,25.37,25.07,25.2,14897,0
2015-09-29,25.19,25.23,25.1,25.15,12340,0
2015-09-30,25.08,25.18,25.06,25.06,7782,0
2015-10-01,25.05,25.11,25.014,25.11,9381,0
2015-10-02,25.19,25.2,25.1,25.17,7688,0
2015-10-05,25.15,25.25,25.15,25.25,11280,0
2015-10-06,25.21,25.27,25.21,25.257,17231,0
2015-10-07,25.204,25.29,25.15,25.29,21030,0
2015-10-08,25.29,25.33,25.25,25.3,12282,0
2015-10-09,25.289,25.35,25.21,25.33,17016,0
2015-10-12,25.35,25.42,25.31,25.39,10744,0
2015-10-13,25.4,25.4,25.284,25.35,3179,0
2015-10-14,25.42,25.42,25.251,25.35,10263,0
2015-10-15,25.4,25.4,25.32,25.37,13845,0
2015-10-16,25.39,25.42,25.32,25.42,18811,0
2015-10-19,25.41,25.48,25.41,25.43,12024,0
2015-10-20,25.444,25.6,25.424,25.6,16626,0
2015-10-21,25.59,25.6,25.52,25.52,11039,0
2015-10-22,25.6,25.68,25.51,25.574,17291,0
2015-10-23,25.51,25.64,25.51,25.62,5497,0
2015-10-26,25.6,25.69,25.6,25.69,1605,0
2015-10-27,25.63,25.7,25.63,25.7,4932,0
2015-10-28,25.7,25.8,25.641,25.8,12161,0
2015-10-29,25.758,25.8,25.55,25.7,20786,0
2015-10-30,25.667,25.7,25.575,25.649,7624,0
2015-11-02,25.65,25.795,25.65,25.72,6974,0
2015-11-03,25.72,25.81,25.71,25.76,16200,0
2015-11-04,25.761,25.87,25.761,25.87,15985,0
2015-11-05,25.85,25.86,25.73,25.748,17812,0
2015-11-06,25.6,25.61,25.49,25.5,33482,0
2015-11-09,25.47,25.62,25.35,25.62,15473,0
2015-11-10,25.59,25.83,25.56,25.78,18245,0
2015-11-11,25.78,25.78,25.65,25.76,9693,0
2015-11-12,25.65,25.659,25.21,25.33,62991,0
2015-11-13,25.39,25.47,25.326,25.46,6115,0
2015-11-16,25.499,25.58,25.499,25.55,5629,0
2015-11-17,25.528,25.57,25.46,25.46,9577,0
2015-11-18,25.5,25.55,25.39,25.45,15495,0
2015-11-19,25.469,25.49,25.44,25.45,7534,0
2015-11-20,25.41,25.6,25.41,25.41,24889,0
2015-11-23,25.43,25.58,25.43,25.5,7546,0
2015-11-24,25.56,25.6,25.51,25.6,8412,0
2015-11-25,25.62,25.74,25.62,25.74,16524,0
2015-11-27,25.25,25.38,25.25,25.33,7969,0
2015-11-30,25.31,25.471,25.3,25.3,30911,0
2015-12-01,25.37,25.42,25.36,25.39,7209,0
2015-12-02,25.45,25.47,25.36,25.398,10380,0
2015-12-03,25.38,25.395,25.28,25.28,18931,0
2015-12-04,25.28,25.32,25.28,25.3,9409,0
2015-12-07,25.28,25.33,25.21,25.25,16197,0
2015-12-08,25.2,25.27,25.12,25.27,9537,0
2015-12-09,25.2,25.3,25.2,25.3,8379,0
2015-12-10,25.294,25.31,25.26,25.26,5962,0
2015-12-11,25.31,25.31,25.23,25.28,6450,0
2015-12-14,25.28,25.28,24.83,24.86,16220,0
2015-12-15,25.03,25.18,25,25.125,30133,0
2015-12-16,25.19,25.24,25.05,25.24,5970,0
2015-12-17,25.286,25.29,25.14,25.281,5700,0
2015-12-18,25.24,25.29,25.18,25.28,10116,0
2015-12-21,25.334,25.42,25.29,25.41,10744,0
2015-12-22,25.336,25.42,25.28,25.35,11025,0
2015-12-23,25.39,25.39,25.35,25.38,3090,0
2015-12-24,25.389,25.389,25.36,25.36,2405,0
2015-12-28,25.362,25.41,25.26,25.4,4762,0
2015-12-29,25.34,25.48,25.3,25.358,33766,0
2015-12-30,25.34,25.53,25.31,25.53,9437,0
2015-12-31,25.53,25.53,25.39,25.41,5080,0
2016-01-04,25.4,25.63,25.3895,25.63,12529,0
2016-01-05,25.63,25.7,25.57,25.69,21645,0
2016-01-06,25.69,25.69,25.4821,25.5899,15834,0
2016-01-07,25.54,25.55,25.4701,25.5404,4421,0
2016-01-08,25.4938,25.5761,25.47,25.47,15158,0
2016-01-11,25.545,25.58,25.46,25.47,10098,0
2016-01-12,25.55,25.55,25.48,25.48,8192,0
2016-01-13,25.4944,25.55,25.4,25.4,11666,0
2016-01-14,25.5,25.5049,25.37,25.4,26240,0
2016-01-15,25.36,25.401,25.27,25.34,22475,0
2016-01-19,25.4431,25.4431,25.4431,25.4431,0,0
2016-01-20,25.4,25.4185,24.965,25.16,34160,0
2016-01-21,25.17,25.3,25.13,25.3,21455,0
2016-01-22,25.25,25.421,25.25,25.3699,21153,0
2016-01-25,25.21,25.334,25.15,25.15,17329,0
2016-01-26,25.29,25.29,25.03,25.1,28670,0
2016-01-27,25.13,25.2699,25.13,25.16,5079,0
2016-01-28,25.34,25.34,25.2201,25.32,8526,0
2016-01-29,25.34,25.42,25.3204,25.35,5839,0
2016-02-01,25.35,25.5,25.251,25.4042,29964,0
2016-02-02,25.36,25.58,25.36,25.5462,15557,0
2016-02-03,25.59,25.62,25.52,25.5372,10519,0
2016-02-04,25.51,25.61,25.5,25.5,9143,0
2016-02-05,25.5344,25.5799,25.39,25.43,9979,0
2016-02-08,25.55,25.55,24.83,25.0249,38368,0
2016-02-09,25,25.004,24.78,24.99,22519,0
2016-02-10,25.0392,25.2,25,25.1099,16650,0
2016-02-11,25,25.18,23.76,24.175,32525,0
2016-02-12,24.42,24.99,24.4,24.9499,16249,0
2016-02-16,25.4,25.4,24.95,25.07,14461,0
2016-02-17,24.91,25.24,24.91,25.08,4030,0
2016-02-18,25.25,25.34,25.2,25.34,11022,0
2016-02-19,25.39,25.44,25.3,25.44,7470,0
2016-02-22,25.5,25.6599,25.29,25.29,24063,0
2016-02-23,25.2466,25.53,25.18,25.4,14914,0
2016-02-24,25.3777,25.3777,25.228,25.3242,4713,0
2016-02-25,25.2401,25.52,25.2401,25.46,9733,0
2016-02-26,25.1,25.17,25.05,25.15,18619,0
2016-02-29,25.14,25.18,25,25.08,19692,0
2016-03-01,25.171,25.19,25.08,25.19,27417,0
2016-03-02,25.182,25.189,25.02,25.054,15887,0
2016-03-03,25.06,25.21,25.02,25.1599,20920,0
2016-03-04,25.1288,25.22,25.11,25.2199,6601,0
2016-03-07,25.25,25.25,25.12,25.15,18498,0
2016-03-08,25.206,25.206,24.7301,24.8,47811,0
2016-03-09,24.85,24.93,24.75,24.76,29616,0
2016-03-10,24.83,24.9,24.76,24.87,21659,0
2016-03-11,24.87,25,24.87,24.88,21760,0
2016-03-14,24.89,24.93,24.86,24.9,9857,0
2016-03-15,24.93,25,24.88,25,22881,0
2016-03-16,25,25.1,24.92,25.05,21394,0
2016-03-17,25.1086,25.13,25.05,25.1299,8274,0
2016-03-18,25.06,25.1899,25.04,25.13,8404,0
2016-03-21,25.1201,25.24,25.1,25.1849,15483,0
2016-03-22,25.2393,25.39,25.1997,25.3,32176,0
2016-03-23,25.32,25.4,25.22,25.35,14823,0
2016-03-24,25.33,25.33,25.2,25.3,21560,0
2016-03-28,25.24,25.3699,25.2301,25.3699,11264,0
2016-03-29,25.3593,25.39,25.3,25.38,18338,0
2016-03-30,25.261,25.3512,25.2301,25.3199,18617,0
2016-03-31,25.311,25.37,25.26,25.37,22552,0
2016-04-01,25.3,25.3216,25.26,25.28,4477,0
2016-04-04,25.27,25.3355,25.13,25.13,19615,0
2016-04-05,25.27,25.38,25.2,25.3,22487,0
2016-04-06,25.35,25.38,25.21,25.29,18268,0
2016-04-07,25.14,25.37,25.1117,25.26,18586,0
2016-04-08,25.3029,25.4,25.3029,25.37,13571,0
2016-04-11,25.3101,25.5599,25.3,25.34,19370,0
2016-04-12,25.46,25.6,25.41,25.46,22754,0
2016-04-13,25.58,25.65,25.48,25.49,18092,0
2016-04-14,25.69,25.695,25.4801,25.4801,14529,0
2016-04-15,25.6499,25.86,25.55,25.86,18570,0
2016-04-18,25.7499,25.7999,25.623,25.76,16080,0
2016-04-19,25.68,25.95,25.6436,25.95,10190,0
2016-04-20,25.89,26,25.675,26,16028,0
2016-04-21,26,26.5,25.9,25.9354,8788,0
2016-04-22,25.97,26.3632,25.835,25.84,15414,0
2016-04-25,25.8501,25.91,25.12,25.12,51146,0
2016-04-26,25.16,25.3899,25.15,25.3599,54966,0
2016-04-27,25.27,25.3499,25.19,25.32,60363,0
2016-04-28,25.29,25.32,25.18,25.24,43418,0
2016-04-29,25.19,25.19,25.05,25.115,29170,0
2016-05-02,25.09,25.17,25.05,25.12,60934,0
2016-05-03,25.16,25.29,25.05,25.2799,48098,0
2016-05-04,25.191,25.34,25.191,25.3099,22906,0
2016-05-05,25.261,25.43,25.261,25.43,22481,0
2016-05-06,25.44,25.52,25.33,25.49,12240,0
2016-05-09,25.5,25.53,25.4197,25.43,13464,0
2016-05-10,25.54,25.55,25.44,25.55,10401,0
2016-05-11,25.5425,25.63,25.489,25.63,9345,0
2016-05-12,25.58,25.69,25.58,25.66,13931,0
2016-05-13,25.73,25.78,25.66,25.6701,20694,0
2016-05-16,25.67,25.84,25.67,25.81,7529,0
2016-05-17,25.68,25.86,25.68,25.8,12524,0
2016-05-18,25.99,25.99,25.37,25.6075,52903,0
2016-05-19,25.56,25.69,25.479,25.64,21517,0
2016-05-20,25.6844,25.78,25.611,25.78,12177,0
2016-05-23,25.67,26,25.67,25.95,28642,0
2016-05-24,25.95,26,25.8001,25.9,29282,0
2016-05-25,25.85,25.9,25.66,25.7253,7402,0
2016-05-26,25.75,25.79,25.6708,25.75,23882,0
2016-05-27,25.3,25.4,25.29,25.3825,12193,0
2016-05-31,25.4,25.48,25.3701,25.4401,12461,0
2016-06-01,25.5,25.6,25.45,25.6,24476,0
2016-06-02,25.6,25.6,25.33,25.54,24954,0
2016-06-03,25.5619,25.69,25.5199,25.6,17685,0
2016-06-06,25.6487,25.71,25.55,25.67,15712,0
2016-06-07,25.74,25.74,25.62,25.6201,12081,0
2016-06-08,25.68,25.75,25.5842,25.74,27579,0
2016-06-09,25.77,26,25.71,25.95,21635,0
2016-06-10,25.95,25.95,25.89,25.92,7348,0
2016-06-13,25.92,25.92,25.8606,25.9,5071,0
2016-06-14,25.89,26.11,25.8318,25.95,16589,0
2016-06-15,26.07,26.1,25.92,26.1,14110,0
2016-06-16,26,26.1,25.85,25.9401,17255,0
2016-06-17,25.85,25.9799,25.85,25.97,10419,0
2016-06-20,25.91,26.12,25.86,26.11,15092,0
2016-06-21,26.05,26.12,26.0356,26.12,13078,0
2016-06-22,25.9814,26.12,25.89,26.02,5393,0
2016-06-23,26.04,26.12,26.0297,26.12,23549,0
2016-06-24,25.885,26.0999,25.88,25.92,9615,0
2016-06-27,25.89,25.9,25.6701,25.79,20261,0
2016-06-28,26.09,26.09,25.82,26.02,4989,0
2016-06-29,26.038,26.038,25.5,25.71,33156,0
2016-06-30,25.71,26,25.71,25.97,26023,0
2016-07-01,25.92,26.02,25.8701,25.9899,5375,0
2016-07-05,25.882,25.9599,25.875,25.948,6572,0
2016-07-06,25.88,25.96,25.8708,25.9,11322,0
2016-07-07,26.09,26.1,25.88,26.09,15202,0
2016-07-08,26,26.21,26,26.21,9383,0
2016-07-11,26.24,26.25,26.1101,26.1692,8257,0
2016-07-12,26.18,26.26,26.18,26.26,5530,0
2016-07-13,26.15,26.2417,26.07,26.17,6006,0
2016-07-14,26.1,26.34,26.1,26.32,8834,0
2016-07-15,26.12,26.39,26.12,26.2,34308,0
2016-07-18,26.14,26.41,26.14,26.27,11844,0
2016-07-19,26.2447,26.59,26.23,26.55,16747,0
2016-07-20,26.48,26.69,26.4713,26.48,10973,0
2016-07-21,26.69,26.69,26.34,26.34,13576,0
2016-07-22,26.4584,26.7499,26.36,26.41,13684,0
2016-07-25,26.5553,26.6699,26.55,26.55,4737,0
2016-07-26,26.665,26.69,26.43,26.43,11333,0
2016-07-27,26.41,26.5,26.28,26.34,15766,0
2016-07-28,26.32,26.55,26.32,26.48,6326,0
2016-07-29,26.43,26.7301,26.42,26.7301,7642,0
2016-08-01,26.43,26.74,26.43,26.72,6119,0
2016-08-02,26.68,26.73,26.63,26.64,6472,0
2016-08-03,26.6301,26.74,26.63,26.7,10156,0
2016-08-04,26.69,26.69,26.45,26.65,21930,0
2016-08-05,26.561,26.74,26.53,26.74,11346,0
2016-08-08,26.7138,26.76,26.54,26.76,9894,0
2016-08-09,26.78,26.9142,26.73,26.81,19729,0
2016-08-10,26.81,26.85,26.56,26.56,23246,0
2016-08-11,26.6858,26.72,26.56,26.62,9835,0
2016-08-12,26.56,26.84,26.56,26.82,6392,0
2016-08-15,26.64,26.8999,26.56,26.78,5900,0
2016-08-16,26.6,26.685,26.39,26.66,39324,0
2016-08-17,26.5599,26.7843,26.5599,26.71,10144,0
2016-08-18,26.6804,26.6999,26.6201,26.68,6696,0
2016-08-19,26.6462,26.6899,26.5501,26.5942,9902,0
2016-08-22,26.68,26.68,26.55,26.58,7589,0
2016-08-23,26.66,26.68,26.617,26.68,2832,0
2016-08-24,26.68,26.77,26.6301,26.77,5524,0
2016-08-25,26.77,26.83,26.7001,26.83,4442,0
2016-08-26,26.79,26.88,26.78,26.88,8095,0
2016-08-29,26.8,26.88,26.6501,26.73,28430,0
2016-08-30,26.4,26.61,26.34,26.59,18592,0
2016-08-31,26.5999,26.7,26.59,26.7,11660,0
2016-09-01,26.47,26.655,26.47,26.611,1086,0
2016-09-02,26.8496,26.8496,26.7526,26.83,2362,0
2016-09-06,26.82,26.82,26.52,26.7825,8121,0
2016-09-07,26.7999,26.8,26.58,26.64,6201,0
2016-09-08,26.6696,26.7,26.6,26.6,3080,0
2016-09-09,26.59,26.59,26.33,26.33,9500,0
2016-09-12,26.3387,26.3387,26.1339,26.31,14467,0
2016-09-13,26.19,26.31,26.06,26.06,7696,0
2016-09-14,25.95,25.96,25.809,25.9299,6744,0
2016-09-15,26,26.13,25.82,26.11,19478,0
2016-09-16,26.06,26.06,25.925,26,10101,0
2016-09-19,26,26.23,25.84,26,27328,0
2016-09-20,26.0196,26.06,25.729,25.8395,24553,0
2016-09-21,25.89,26.0513,25.86,25.896,50095,0
2016-09-22,25.92,26.0599,25.88,25.9,133170,0
2016-09-23,25.98,25.98,25.83,25.9,23586,0
2016-09-26,25.88,25.97,25.85,25.85,79104,0
2016-09-27,25.89,25.97,25.87,25.9,64300,0
2016-09-28,25.96,26.01,25.81,25.88,89079,0
2016-09-29,25.9,25.95,25.75,25.75,64030,0
2016-09-30,25.8216,25.94,25.79,25.85,94098,0
2016-10-03,25.81,25.89,25.81,25.85,10090,0
2016-10-04,25.92,25.94,25.75,25.83,34119,0
2016-10-05,25.91,25.91,25.72,25.74,9806,0
2016-10-06,25.74,25.84,25.66,25.8,19904,0
2016-10-07,25.73,25.819,25.73,25.7995,3062,0
2016-10-10,25.8,25.8,25.65,25.7226,11215,0
2016-10-11,25.66,25.66,25.48,25.5,27382,0
2016-10-12,25.5,25.58,25.421,25.556,13846,0
2016-10-13,25.48,25.52,25.48,25.5,17711,0
2016-10-14,25.55,25.61,25.55,25.6,6843,0
2016-10-17,25.6123,25.63,25.56,25.62,12824,0
2016-10-18,25.68,25.8899,25.6785,25.8655,12390,0
2016-10-19,25.88,25.89,25.7267,25.8399,17068,0
2016-10-20,25.76,25.76,25.48,25.56,22907,0
2016-10-21,25.56,25.64,25.44,25.64,23884,0
2016-10-24,25.65,25.7,25.54,25.7,11331,0
2016-10-25,25.68,25.7,25.58,25.7,11697,0
2016-10-26,25.74,25.7705,25.669,25.76,4483,0
2016-10-27,25.76,25.76,25.61,25.76,5164,0
2016-10-28,25.72,25.78,25.61,25.78,6349,0
2016-10-31,25.75,25.8,25.72,25.7629,5919,0
2016-11-01,25.77,25.77,25.611,25.71,8029,0
2016-11-02,25.6407,25.662,25.5574,25.662,2794,0
2016-11-03,25.6,25.6494,25.51,25.51,6047,0
2016-11-04,25.42,25.62,25.4119,25.5969,10547,0
2016-11-07,25.72,25.77,25.52,25.52,9223,0
2016-11-08,25.56,25.7399,25.43,25.44,13913,0
2016-11-09,25.4,25.57,25.34,25.4016,24359,0
2016-11-10,25.38,25.4,25.04,25.2409,19623,0
2016-11-11,25.25,25.25,25.04,25.05,22088,0
2016-11-14,25.06,25.1,24.53,24.5523,46990,0
2016-11-15,24.27,25.22,24.22,25.1799,30271,0
2016-11-16,25.1602,25.31,25.14,25.14,9021,0
2016-11-17,25.14,25.4,25.14,25.2215,8932,0
2016-11-18,25.2899,25.2899,25,25,12330,0
2016-11-21,25.28,25.28,25,25.1144,19206,0
2016-11-22,25,25.1499,24.88,25.07,28478,0
2016-11-23,25.1599,25.24,25.0201,25.2127,15530,0
2016-11-25,25.25,25.2563,25.25,25.2563,1576,0
2016-11-28,25.4,25.4,25.25,25.3609,9288,0
2016-11-29,24.79,25.07,24.79,25.045,18349,0
2016-11-30,25.07,25.07,24.8,25.01,19089,0
2016-12-01,24.99,24.99,24.73,24.84,20219,0
2016-12-02,24.88,24.89,24.79,24.8346,10380,0
2016-12-05,24.87,24.99,24.7646,24.83,10962,0
2016-12-06,24.89,24.89,24.8,24.809,8829,0
2016-12-07,24.81,24.8755,24.741,24.8727,14498,0
2016-12-08,24.91,25,24.8302,24.934,18992,0
2016-12-09,24.99,25,24.7642,24.7642,14400,0
2016-12-12,24.9,24.9351,24.67,24.67,12839,0
2016-12-13,24.7,24.809,24.55,24.64,20718,0
2016-12-14,24.6654,24.728,24.6,24.61,9181,0
2016-12-15,24.8,24.81,24.621,24.7899,20997,0
2016-12-16,24.796,24.9177,24.77,24.9,11098,0
2016-12-19,24.81,24.99,24.81,24.9899,11327,0
2016-12-20,25,25.03,24.89,24.91,13786,0
2016-12-21,25.005,25.12,24.99,25.02,20622,0
2016-12-22,25.06,25.22,25.06,25.095,6800,0
2016-12-23,25.2099,25.2099,25.1,25.1,2996,0
2016-12-27,25.1698,25.1698,24.991,25.01,8142,0
2016-12-28,25.01,25.01,24.91,24.9316,12098,0
2016-12-29,24.96,25.08,24.96,25.04,21624,0
2016-12-30,24.97,25.22,24.97,25.22,5908,0
2017-01-03,25.18,25.27,25.04,25.1,8815,0
2017-01-04,25.3058,25.5,25.3058,25.485,18668,0
2017-01-05,25.545,25.6399,25.47,25.61,4208,0
2017-01-06,25.6,25.65,25.511,25.592,10238,0
2017-01-09,25.535,25.74,25.535,25.59,17966,0
2017-01-10,25.6,25.7218,25.59,25.6499,8525,0
2017-01-11,25.6,25.855,25.591,25.82,22783,0
2017-01-12,25.77,25.85,25.59,25.63,6338,0
2017-01-13,25.6,25.8199,25.59,25.71,8127,0
2017-01-17,25.65,25.7498,25.59,25.59,8013,0
2017-01-18,25.7,25.7417,25.59,25.61,9404,0
2017-01-19,25.59,25.5901,25.25,25.32,37890,0
2017-01-20,25.35,25.5,25.01,25.01,61939,0
2017-01-23,25.23,25.3999,25.2,25.38,19009,0
2017-01-24,25.41,25.43,25.33,25.4,3240,0
2017-01-25,25.47,25.47,25.3,25.3447,4664,0
2017-01-26,25.42,25.49,25.42,25.49,4061,0
2017-01-27,25.6,25.65,25.361,25.53,4938,0
2017-01-30,25.5,25.5499,25.4,25.4679,4613,0
2017-01-31,25.41,25.6,25.41,25.48,13220,0
2017-02-01,25.55,25.72,25.5,25.7,10643,0
2017-02-02,25.71,25.72,25.62,25.64,13500,0
2017-02-03,25.71,25.83,25.7,25.7,6403,0
2017-02-06,25.7,25.8499,25.54,25.6601,6452,0
2017-02-07,25.795,25.94,25.76,25.76,12034,0
2017-02-08,25.76,25.94,25.76,25.86,6584,0
2017-02-09,25.9899,25.9899,25.83,25.8843,4506,0
2017-02-10,25.98,26.0766,25.98,26.0101,10704,0
2017-02-13,26.01,26.1,25.871,26.05,14624,0
2017-02-14,26.05,26.05,25.89,25.975,7618,0
2017-02-15,25.94,26.1,25.9118,26.0799,7139,0
2017-02-16,25.9447,26,25.7968,25.8116,14177,0
2017-02-17,25.83,25.95,25.83,25.9,10793,0
2017-02-21,25.95,25.95,25.87,25.9179,5400,0
2017-02-22,25.92,25.97,25.88,25.97,11474,0
2017-02-23,25.98,26.0299,25.89,25.91,9941,0
2017-02-24,26.02,26.12,25.94,26.0372,19172,0
2017-02-27,25.69,25.69,24.68,24.78,84174,0
2017-02-28,24.71,25.1599,24.7,25.0251,107087,0
2017-03-01,25.09,25.09,24.865,24.865,44393,0
2017-03-02,25.06,25.08,24.79,24.82,38582,0
2017-03-03,25.09,25.09,24.83,24.9,54385,0
2017-03-06,24.85,24.85,24.311,24.5755,75378,0
2017-03-07,24.66,24.74,24.31,24.34,41885,0
2017-03-08,24.28,24.41,23.6,23.66,42758,0
2017-03-09,23.67,23.85,23.37,23.42,22084,0
2017-03-10,23.31,23.58,23.26,23.43,43538,0
2017-03-13,23.4,23.99,23.4,23.92,45832,0
2017-03-14,23.92,24.59,23.8656,24.55,32741,0
2017-03-15,24.77,25.05,24.43,24.5493,29041,0
2017-03-16,24.94,25.08,24.68,25.08,21664,0
2017-03-17,24.5,24.68,22.85,23,122017,0
2017-03-20,23.06,23.7473,22.93,23.12,60563,0
2017-03-21,22.95,23.3799,22.4,22.7149,77693,0
2017-03-22,22.41,22.6249,21.01,21.1,124791,0
2017-03-23,21.1,22.41,21,22.41,126619,0
2017-03-24,22.39,23.22,22.226,22.93,37314,0
2017-03-27,22.82,23.5,22.82,23.37,18816,0
2017-03-28,23.5,23.98,23.36,23.525,30800,0
2017-03-29,23.42,24.35,23.42,23.69,41804,0
2017-03-30,23.69,23.78,23.3,23.653,19601,0
2017-03-31,23.26,23.81,23.26,23.74,35444,0
2017-04-03,23.72,23.98,23.6015,23.9,15427,0
2017-04-04,24.46,24.91,24.46,24.73,52944,0
2017-04-05,24.75,24.75,24.28,24.44,19349,0
2017-04-06,24.39,24.7,24.27,24.45,21259,0
2017-04-07,24.5,24.76,24.4,24.6,25614,0
2017-04-10,24.739,24.99,24.739,24.99,40077,0
2017-04-11,24.2,24.2,21.7101,22.5,126888,0
2017-04-12,22.59,23.38,22.33,23.38,49361,0
2017-04-13,23.21,23.21,22.67,22.84,25365,0
2017-04-17,22.7,22.8499,22.46,22.78,23584,0
2017-04-18,22.73,22.82,22.4461,22.54,34734,0
2017-04-19,22.72,23.01,22.61,22.83,48351,0
2017-04-20,22.84,23.26,22.84,23.04,26832,0
2017-04-21,23.06,23.26,22.91,23.23,22988,0
2017-04-24,23.3,23.6899,23.2,23.34,31517,0
2017-04-25,23.3699,23.38,23.22,23.22,11121,0
2017-04-26,23.44,23.44,23.26,23.3511,21365,0
2017-04-27,23.38,23.532,23.37,23.532,15976,0
2017-04-28,23.5,23.71,23.49,23.6375,39121,0
2017-05-01,23.69,23.785,23.62,23.72,32420,0
2017-05-02,23.75,23.75,22.85,23.58,61953,0
2017-05-03,23.57,23.62,23.15,23.61,27288,0
2017-05-04,23.62,23.62,23.3,23.4812,11721,0
2017-05-05,23.51,23.6,23.11,23.4925,23322,0
2017-05-08,23.45,23.57,23.15,23.25,21633,0
2017-05-09,22.8,23.28,21.75,23.28,83632,0
2017-05-10,23.34,23.73,22.83,23.47,37485,0
2017-05-11,23.44,23.44,22.88,23.26,24144,0
2017-05-12,22.84,23.26,22.84,23.25,28139,0
2017-05-15,23,23.2041,22.86,23.15,16608,0
2017-05-16,23.15,23.15,22.85,23.06,19030,0
2017-05-17,22.89,22.9047,22.53,22.8524,13819,0
2017-05-18,22.71,23.0893,22.71,22.9,15909,0
2017-05-19,22.9,22.97,22.76,22.8,11016,0
2017-05-22,22.8921,23.1523,22.86,23,8686,0
2017-05-23,23,23.2302,22.96,23.2203,21444,0
2017-05-24,23.1101,23.3799,23.11,23.26,12552,0
2017-05-25,23.22,23.41,23.22,23.41,7101,0
2017-05-26,23.71,24.28,23.71,24.11,52259,0
2017-05-30,24.0699,24.0699,23.42,23.67,14223,0
2017-05-31,23.4673,23.64,23.2,23.594,4733,0
2017-06-01,23.8409,24,23.75,23.88,17497,0
2017-06-02,23.88,23.91,23.6795,23.76,14323,0
2017-06-05,23.64,23.9484,23.6201,23.9484,20279,0
2017-06-06,23.96,24.05,23.8,23.9,15077,0
2017-06-07,23.95,24.3799,23.83,24.2,40540,0
2017-06-08,24.1,24.24,24.08,24.1883,9140,0
2017-06-09,24.191,24.2,23.83,23.83,23880,0
2017-06-12,23.8,24.1499,23.8,23.93,12426,0
2017-06-13,24.1372,24.1868,23.93,24.175,18168,0
2017-06-14,24.05,24.47,24.05,24.325,27948,0
2017-06-15,24.52,24.52,24.36,24.47,8572,0
2017-06-16,24.47,24.47,24.2815,24.3425,8758,0
2017-06-19,24.3,24.389,24.19,24.389,11756,0
2017-06-20,24.38,24.45,24.3,24.3535,19401,0
2017-06-21,24.4273,24.6,24.391,24.4,12582,0
2017-06-22,24.6,24.82,24.4001,24.82,7334,0
2017-06-23,24.83,24.85,24.66,24.85,13031,0
2017-06-26,24.85,24.93,24.79,24.9,18930,0
2017-06-27,24.93,24.93,24.75,24.895,8929,0
2017-06-28,24.93,24.93,24.735,24.9065,23005,0
2017-06-29,24.89,24.93,24.79,24.8853,15526,0
2017-06-30,24.83,24.83,24.63,24.7499,36192,0
2017-07-03,24.75,24.75,24.71,24.75,9961,0
2017-07-05,24.72,24.86,24.72,24.82,50032,0
2017-07-06,24.8,24.87,24.76,24.76,10697,0
2017-07-07,24.9,24.925,24.8799,24.92,15488,0
2017-07-10,24.92,25.03,24.8801,25,7446,0
2017-07-11,24.955,25.05,24.59,24.86,21602,0
2017-07-12,24.8,25,24.8,24.9,14053,0
2017-07-13,24.83,24.97,24.83,24.9694,16675,0
2017-07-14,24.9,25.0586,24.9,25.0586,17104,0
2017-07-17,25.07,25.07,24.9801,25.0589,19768,0
2017-07-18,25.04,25.1799,25.04,25.1799,9179,0
2017-07-19,25.18,25.4146,25.18,25.2601,29199,0
2017-07-20,25.365,25.43,25.35,25.39,15122,0
2017-07-21,25.3704,25.4299,25.3,25.41,7610,0
2017-07-24,25.4062,25.4089,25.28,25.4,26028,0
2017-07-25,25.28,25.3854,25.24,25.24,9256,0
2017-07-26,25.2177,25.3,25.1852,25.25,8317,0
2017-07-27,25.35,25.4135,25.3113,25.4,9718,0
2017-07-28,25.39,25.46,25.2,25.26,16602,0
2017-07-31,25.2912,25.349,25.22,25.2705,5515,0
2017-08-01,25.2562,25.35,25.22,25.34,11448,0
2017-08-02,25.24,25.39,25.24,25.3207,8077,0
2017-08-03,25.3237,25.3529,25.264,25.29,4004,0
2017-08-04,25.28,25.3283,25.17,25.17,11606,0
2017-08-07,25.3242,25.3299,25.306,25.32,1533,0
2017-08-08,25.3599,25.3599,25.2501,25.27,3510,0
2017-08-09,25.24,25.25,24.86,25.0779,42475,0
2017-08-10,25.13,25.13,24.83,24.92,14598,0
2017-08-11,24.918,24.965,24.88,24.95,4567,0
2017-08-14,24.99,25.25,24.9768,25.23,16196,0
2017-08-15,25.24,25.25,25.0352,25.2,16136,0
2017-08-16,25.22,25.25,25.1201,25.25,9914,0
2017-08-17,25.27,25.27,25.03,25.04,10231,0
2017-08-18,25.02,25.0874,25,25,7327,0
2017-08-21,25,25.1499,24.9,25.0374,7931,0
2017-08-22,25.19,25.19,25.05,25.1624,15267,0
2017-08-23,25.2,25.25,25.101,25.24,17973,0
2017-08-24,25.25,25.27,25.1691,25.195,8629,0
2017-08-25,25.27,25.27,25.1,25.156,18933,0
2017-08-28,25.1205,25.25,25.1,25.23,9939,0
2017-08-29,25.06,25.1008,24.57,24.8751,28277,0
2017-08-30,24.73,24.73,23.46,23.775,30868,0
2017-08-31,23.81,24.105,23.76,24,27407,0
2017-09-01,24.16,24.22,24.016,24.14,6056,0
2017-09-05,23.9,23.9,22.94,23.42,27382,0
2017-09-06,23.5,24.1566,23.21,24.02,48310,0
2017-09-07,23.92,24.08,23.65,23.9,29683,0
2017-09-08,23.99,24.18,23.82,24.18,7123,0
2017-09-11,24.09,24.49,24.09,24.35,19236,0
2017-09-12,24.283,24.44,24.1501,24.3,7400,0
2017-09-13,24.35,24.43,24.01,24.43,27016,0
2017-09-14,24.26,24.35,24.17,24.3,9584,0
2017-09-15,24.4,24.7,24.35,24.59,23221,0
2017-09-18,24.59,24.67,24.4301,24.6,15472,0
2017-09-19,24.48,24.74,24.48,24.71,7949,0
2017-09-20,24.69,24.71,24.4229,24.71,9262,0
2017-09-21,24.68,24.75,24.521,24.75,5241,0
2017-09-22,24.624,24.9,24.624,24.9,8653,0
2017-09-25,24.9174,24.95,24.85,24.89,15147,0
2017-09-26,24.81,25.08,24.81,24.98,24941,0
2017-09-27,24.94,24.9705,24.85,24.97,15381,0
2017-09-28,24.954,25,24.87,24.87,12303,0
2017-09-29,24.875,24.9,24.79,24.82,12448,0
2017-10-02,24.7,24.86,24.55,24.55,55368,0
2017-10-03,24.6,24.7399,24.38,24.47,38994,0
2017-10-04,24.56,24.56,24.36,24.47,17650,0
2017-10-05,24.54,24.73,24.32,24.32,32122,0
2017-10-06,24.32,24.66,24.26,24.4181,32588,0
2017-10-09,24.47,24.47,24.22,24.3,15110,0
2017-10-10,24.629,24.629,24.26,24.45,9494,0
2017-10-11,24.55,24.63,24.28,24.2999,30037,0
2017-10-12,24.3,24.3,24.1,24.15,116424,0
2017-10-13,24.21,24.44,24.2019,24.2412,20589,0
2017-10-16,24.38,24.439,24.26,24.3,22968,0
2017-10-17,24.3,24.44,24.25,24.27,14989,0
2017-10-18,24.38,24.39,24.22,24.26,18791,0
2017-10-19,24.26,24.43,24.26,24.41,8150,0
2017-10-20,24.4075,24.53,24.3,24.53,17418,0
2017-10-23,24.59,24.62,24.5187,24.57,23312,0
2017-10-24,24.5007,24.55,24.3,24.45,23228,0
2017-10-25,24.3,24.5,24.08,24.3788,27475,0
2017-10-26,24.41,24.47,24.4,24.4,22568,0
2017-10-27,24.435,24.55,24.19,24.54,19395,0
2017-10-30,24.55,24.62,24.454,24.454,12019,0
2017-10-31,24.55,24.63,24.5,24.63,14376,0
2017-11-01,24.62,24.63,24.4,24.59,24910,0
2017-11-02,24.43,24.69,24.43,24.53,21966,0
2017-11-03,24.64,24.65,24.43,24.43,17273,0
2017-11-06,24.6,24.65,24.4,24.4362,10770,0
2017-11-07,24.47,24.47,24.1,24.1,32300,0
2017-11-08,24.1,24.45,24.1,24.35,20350,0
2017-11-09,24.12,24.31,23.6656,24.05,46701,0
2017-11-10,24.05,24.22,24.04,24.05,52449,0
