Date,Open,High,Low,Close,Volume,OpenInt
2015-03-04,25.98,26.03,25.97,25.98,291038,0
2015-03-05,25.99,26.1,25.94,25.95,297998,0
2015-03-06,25.95,25.98,25.9,25.96,146338,0
2015-03-09,25.94,26.05,25.92,26,256624,0
2015-03-10,25.98,26.04,25.965,26.02,104650,0
2015-03-11,26.03,26.08,25.96,26.08,258429,0
2015-03-12,26.35,26.429,26.21,26.36,738135,0
2015-03-13,26.28,26.28,26.2,26.25,164183,0
2015-03-16,26.25,26.32,26.24,26.27,185116,0
2015-03-17,26.27,26.35,26.26,26.29,919330,0
2015-03-18,26.36,26.36,26.13,26.3,380591,0
2015-03-19,26.27,26.4,26.27,26.3,106876,0
2015-03-20,26.28,26.3,26.26,26.3,77850,0
2015-03-23,26.28,26.29,26.27,26.27,52894,0
2015-03-24,26.29,26.3,26.23,26.25,845258,0
2015-03-25,26.28,26.31,26.18,26.24,793515,0
2015-03-26,26.25,26.27,26.23,26.26,167432,0
2015-03-27,26.21,26.26,26.13,26.24,53772,0
2015-03-30,26.27,26.28,26.26,26.275,115969,0
2015-03-31,26.27,26.29,26.25,26.25,66475,0
2015-04-01,26.255,26.27,26.22,26.26,128417,0
2015-04-02,26.28,26.28,26.25,26.26,114861,0
2015-04-06,26.22,26.28,26.21,26.24,74942,0
2015-04-07,26.24,26.27,26.15,26.23,63908,0
2015-04-08,26.26,26.26,26.19,26.22,81926,0
2015-04-09,26.25,26.28,26.25,26.26,324417,0
2015-04-10,26.25,26.26,26.23,26.25,87496,0
2015-04-13,26.26,26.26,26.22,26.25,123287,0
2015-04-14,26.26,26.28,26.23,26.28,89673,0
2015-04-15,26.26,26.3,26.26,26.28,140173,0
2015-04-16,26.26,26.28,26.24,26.28,102982,0
2015-04-17,26.26,26.28,26.16,26.16,523584,0
2015-04-20,26.19,26.27,26.19,26.25,75029,0
2015-04-21,26.25,26.25,26.23,26.23,56983,0
2015-04-22,26.244,26.28,26.23,26.23,52156,0
2015-04-23,26.23,26.28,26.2,26.25,216465,0
2015-04-24,26.3,26.375,26.24,26.31,183878,0
2015-04-27,26.3,26.35,26.24,26.29,131878,0
2015-04-28,26.29,26.3,26.25,26.28,3038413,0
2015-04-29,26.25,26.28,26.23,26.28,177740,0
2015-04-30,26.26,26.3,26.15,26.28,119473,0
2015-05-01,26.25,26.26,26.2,26.22,233075,0
2015-05-04,26.26,26.27,26.24,26.25,76376,0
2015-05-05,26.24,26.27,26.23,26.25,877602,0
2015-05-06,26.25,26.25,26.14,26.24,191623,0
2015-05-07,26.25,26.27,26.2,26.25,674748,0
2015-05-08,26.25,26.3,26.23,26.3,315838,0
2015-05-11,26.27,26.27,26.15,26.21,53400,0
2015-05-12,25.73,25.77,25.68,25.74,161242,0
2015-05-13,25.75,25.78,25.6,25.78,214543,0
2015-05-14,25.78,25.9,25.754,25.87,185255,0
2015-05-15,25.85,25.92,25.81,25.89,26340,0
2015-05-18,25.85,25.93,25.76,25.91,39405,0
2015-05-19,25.93,25.95,25.8,25.86,265097,0
2015-05-20,25.87,25.96,25.85,25.89,156276,0
2015-05-21,25.91,25.94,25.87,25.92,22344,0
2015-05-22,25.91,25.92,25.86,25.92,26007,0
2015-05-26,25.92,26.03,25.88,26,131577,0
2015-05-27,26,26.05,25.8,25.96,58618,0
2015-05-28,26.07,26.07,25.98,26.02,39187,0
2015-05-29,25.96,26.1,25.96,26.06,63083,0
2015-06-01,26.06,26.07,26,26,27002,0
2015-06-02,26.02,26.05,25.9,26.03,740687,0
2015-06-03,26.002,26.03,25.94,26.01,299826,0
2015-06-04,25.99,26.06,25.99,26.03,72143,0
2015-06-05,26,26.03,25.99,26.02,14434,0
2015-06-08,25.97,26.18,25.97,26.03,27653,0
2015-06-09,26.04,26.04,25.949,25.97,27980,0
2015-06-10,25.96,26.01,25.94,25.99,36510,0
2015-06-11,25.999,26.01,25.94,26,62076,0
2015-06-12,26.02,26.02,25.992,26,28805,0
2015-06-15,26,26.01,25.9,26,76708,0
2015-06-16,26.04,26.04,25.99,26,107775,0
2015-06-17,26.01,26.05,25.96,25.97,53462,0
2015-06-18,26.03,26.1,25.983,26.02,67456,0
2015-06-19,25.99,26.04,25.95,26,21508,0
2015-06-22,26.01,26.01,25.95,26,241349,0
2015-06-23,26,26.05,25.95,26.03,150017,0
2015-06-24,26,26.07,25.97,25.97,61107,0
2015-06-25,26,26.05,25.9,25.97,77099,0
2015-06-26,25.93,26.02,25.93,25.95,115312,0
2015-06-29,25.95,25.99,25.9,25.98,52885,0
2015-06-30,26,26.024,25.97,25.98,374477,0
2015-07-01,26.03,26.07,25.99,26.02,34631,0
2015-07-02,26.06,26.13,26,26.1,22666,0
2015-07-06,25.95,26.09,25.95,26.01,20514,0
2015-07-07,26.01,26.07,25.94,25.96,418784,0
2015-07-08,26,26.01,25.95,25.95,342678,0
2015-07-09,25.99,26,25.95,25.98,47821,0
2015-07-10,25.97,26,25.966,25.98,51704,0
2015-07-13,25.98,26.05,25.98,26,66082,0
2015-07-14,26.011,26.08,26,26.06,54314,0
2015-07-15,26.08,26.13,26.08,26.11,37554,0
2015-07-16,26.12,26.15,26.11,26.15,71188,0
2015-07-17,26.1,26.2,26.07,26.2,155460,0
2015-07-20,26.192,26.202,26.15,26.2,57644,0
2015-07-21,26.22,26.22,26.18,26.19,37512,0
2015-07-22,26.15,26.2,26.13,26.15,79236,0
2015-07-23,26.17,26.18,26.121,26.15,138176,0
2015-07-24,26.16,26.2,26.123,26.17,65219,0
2015-07-27,26.15,26.2,26.1,26.16,65716,0
2015-07-28,26.17,26.19,26.15,26.18,34241,0
2015-07-29,26.2,26.22,26.18,26.21,11024,0
2015-07-30,26.21,26.28,26.11,26.24,168868,0
2015-07-31,26.21,26.26,26.21,26.23,31054,0
2015-08-03,26.22,26.24,26.21,26.21,26241,0
2015-08-04,26.22,26.3,26.21,26.21,36423,0
2015-08-05,26.22,26.25,26.2,26.22,54978,0
2015-08-06,26.29,26.29,26.1,26.24,241094,0
2015-08-07,26.22,26.24,26.13,26.13,46913,0
2015-08-10,26.21,26.24,26.18,26.2,47921,0
2015-08-11,26.23,26.23,26.07,26.17,1034007,0
2015-08-12,25.63,25.7,25.63,25.66,49716,0
2015-08-13,25.63,25.66,25.62,25.635,64246,0
2015-08-14,25.63,25.66,25.62,25.65,43387,0
2015-08-17,25.64,25.66,25.6,25.64,600504,0
2015-08-18,25.64,25.65,25.61,25.61,106392,0
2015-08-19,25.6,25.65,25.5,25.62,685874,0
2015-08-20,25.61,25.62,25.58,25.58,92247,0
2015-08-21,25.57,25.61,25.54,25.57,80524,0
2015-08-24,25.54,25.54,24.65,25.48,123989,0
2015-08-25,25.537,25.55,25.46,25.48,299852,0
2015-08-26,25.52,25.52,25.4,25.5,298678,0
2015-08-27,25.5,25.5,25.48,25.5,18234,0
2015-08-28,25.49,25.59,25.49,25.55,16840,0
2015-08-31,25.55,25.55,25.48,25.53,143903,0
2015-09-01,25.45,25.517,25.45,25.48,94952,0
2015-09-02,25.47,25.56,25.47,25.51,250033,0
2015-09-03,25.57,25.6,25.51,25.54,77842,0
2015-09-04,25.49,25.55,25.49,25.55,75412,0
2015-09-08,25.51,25.57,25.5,25.54,56128,0
2015-09-09,25.53,25.55,25.52,25.54,67207,0
2015-09-10,25.54,25.54,25.513,25.54,73572,0
2015-09-11,25.51,25.54,25.5,25.52,373925,0
2015-09-14,25.54,25.54,25.49,25.49,31074,0
2015-09-15,25.49,25.52,25.49,25.5,96935,0
2015-09-16,25.52,25.52,25.49,25.5,33835,0
2015-09-17,25.506,25.55,25.4,25.5,437174,0
2015-09-18,25.49,25.51,25.49,25.51,35223,0
2015-09-21,25.54,25.54,25.5,25.52,34151,0
2015-09-22,25.5,25.53,25.47,25.52,602893,0
2015-09-23,25.51,25.53,25.5,25.53,32231,0
2015-09-24,25.52,25.58,25.52,25.58,39190,0
2015-09-25,25.58,25.6,25.55,25.56,42339,0
2015-09-28,25.56,25.6,25.52,25.52,74416,0
2015-09-29,25.55,25.56,25.5,25.51,43081,0
2015-09-30,25.51,25.54,25.47,25.53,76760,0
2015-10-01,25.505,25.53,25.5,25.52,427821,0
2015-10-02,25.51,25.55,25.49,25.51,53211,0
2015-10-05,25.51,25.54,25.5,25.5,75975,0
2015-10-06,25.51,25.52,25.5,25.52,106305,0
2015-10-07,25.5,25.545,25.5,25.5,214540,0
2015-10-08,25.5,25.53,25.49,25.53,175887,0
2015-10-09,25.52,25.53,25.51,25.52,49772,0
2015-10-12,25.5,25.6,25.5,25.6,21982,0
2015-10-13,25.6,25.6,25.52,25.53,113630,0
2015-10-14,25.54,25.54,25.52,25.52,120245,0
2015-10-15,25.55,25.63,25.5,25.61,219614,0
2015-10-16,25.54,25.7,25.54,25.69,74528,0
2015-10-19,25.7,25.7,25.66,25.68,18151,0
2015-10-20,25.64,25.74,25.63,25.72,93030,0
2015-10-21,25.69,25.76,25.69,25.7,133878,0
2015-10-22,25.75,25.79,25.74,25.75,122471,0
2015-10-23,25.73,25.8,25.73,25.77,60963,0
2015-10-26,25.75,25.77,25.726,25.75,59301,0
2015-10-27,25.76,25.8,25.75,25.78,232487,0
2015-10-28,25.793,25.83,25.77,25.83,39170,0
2015-10-29,25.83,25.84,25.77,25.83,191408,0
2015-10-30,25.84,25.87,25.81,25.83,632995,0
2015-11-02,25.83,25.89,25.8,25.84,179065,0
2015-11-03,25.85,25.9,25.84,25.85,356865,0
2015-11-04,25.92,25.92,25.86,25.88,152051,0
2015-11-05,25.86,25.9,25.85,25.85,70743,0
2015-11-06,25.85,25.9,25.78,25.86,40917,0
2015-11-09,25.885,25.89,25.82,25.85,42253,0
2015-11-10,25.35,25.39,25.32,25.37,95918,0
2015-11-11,25.33,25.35,25.31,25.31,105369,0
2015-11-12,25.4,25.43,25.35,25.37,537862,0
2015-11-13,25.34,25.39,25.28,25.32,97237,0
2015-11-16,25.31,25.35,25.28,25.29,233841,0
2015-11-17,25.317,25.36,25.27,25.33,807748,0
2015-11-18,25.36,25.42,25.34,25.42,70639,0
2015-11-19,25.406,25.42,25.37,25.4,78254,0
2015-11-20,25.362,25.42,25.35,25.35,141491,0
2015-11-23,25.34,25.4,25.32,25.375,1156595,0
2015-11-24,25.4,25.43,25.37,25.41,72486,0
2015-11-25,25.417,25.44,25.37,25.42,72590,0
2015-11-27,25.39,25.485,25.38,25.48,27098,0
2015-11-30,25.48,25.5,25.4,25.5,121742,0
2015-12-01,25.5,25.55,25.34,25.35,205065,0
2015-12-02,25.39,25.43,25.33,25.42,33127,0
2015-12-03,25.42,25.42,25.31,25.42,63444,0
2015-12-04,25.43,25.43,25.401,25.42,75638,0
2015-12-07,25.4,25.44,25.4,25.42,24243,0
2015-12-08,25.373,25.41,25.35,25.41,48731,0
2015-12-09,25.42,25.44,25.36,25.37,1226623,0
2015-12-10,25.392,25.4,25.38,25.4,30182,0
2015-12-11,25.4,25.4,25.34,25.35,63233,0
2015-12-14,25.34,25.35,25.21,25.3,177805,0
2015-12-15,25.31,25.33,25.25,25.27,284805,0
2015-12-16,25.3,25.34,25.28,25.3,197102,0
2015-12-17,25.302,25.376,25.28,25.31,64297,0
2015-12-18,25.31,25.38,25.3,25.31,56654,0
2015-12-21,25.37,25.37,25.32,25.35,67321,0
2015-12-22,25.34,25.405,25.33,25.35,271296,0
2015-12-23,25.351,25.39,25.35,25.37,34124,0
2015-12-24,25.369,25.38,25.366,25.38,6392,0
2015-12-28,25.35,25.4,25.33,25.385,167856,0
2015-12-29,25.37,25.43,25.36,25.39,95254,0
2015-12-30,25.39,25.43,25.37,25.37,38489,0
2015-12-31,25.36,25.42,25.34,25.36,87650,0
2016-01-04,25.36,25.42,25.36,25.41,145386,0
2016-01-05,25.4,25.55,25.4,25.46,1258155,0
2016-01-06,25.4,25.48,25.4,25.48,69337,0
2016-01-07,25.44,25.49,25.436,25.47,303648,0
2016-01-08,25.49,25.5,25.45,25.47,125326,0
2016-01-11,25.48,25.49,25.45,25.457,156370,0
2016-01-12,25.48,25.48,25.39,25.4,157976,0
2016-01-13,25.4,25.45,25.38,25.38,414906,0
2016-01-14,25.42,25.46,25.4,25.42,76622,0
2016-01-15,25.36,25.41,25.17,25.3,778604,0
2016-01-19,25.32,25.32,25.32,25.32,0,0
2016-01-20,25.32,25.32,25.188,25.2,236324,0
2016-01-21,25.25,25.26,25.15,25.22,291893,0
2016-01-22,25.24,25.31,25.22,25.31,157913,0
2016-01-25,25.27,25.35,25.26,25.3,471647,0
2016-01-26,25.3,25.37,25.27,25.31,1296440,0
2016-01-27,25.31,25.35,25.3,25.33,484360,0
2016-01-28,25.29,25.37,25.28,25.35,336417,0
2016-01-29,25.35,25.45,25.35,25.45,189701,0
2016-02-01,25.4,25.45,25.38,25.44,125952,0
2016-02-02,25.45,25.45,25.3799,25.38,149533,0
2016-02-03,25.43,25.43,25.36,25.38,84544,0
2016-02-04,25.35,25.48,25.34,25.3799,142276,0
2016-02-05,25.39,25.4,25.3201,25.4,175328,0
2016-02-08,25.3731,25.3731,25.1101,25.2,130726,0
2016-02-09,25,25.11,24.56,24.63,724320,0
2016-02-10,24.43,24.43,24.07,24.1,981965,0
2016-02-11,23.86,23.94,22.77,23.25,709098,0
2016-02-12,23.42,23.68,23.17,23.34,289600,0
2016-02-16,23.5,23.73,23.41,23.48,581064,0
2016-02-17,23.56,23.63,23.44,23.5,469538,0
2016-02-18,23.55,23.64,23.46,23.62,380494,0
2016-02-19,23.59,25.6,23.5,23.61,1506119,0
2016-02-22,23.67,23.7399,23.6,23.72,720471,0
2016-02-23,23.66,23.74,23.55,23.68,543136,0
2016-02-24,23.6,23.886,23.5601,23.78,980646,0
2016-02-25,23.8,24.12,23.77,24.07,2039630,0
2016-02-26,24.1,24.25,24,24.07,197874,0
2016-02-29,24.1,24.27,24.06,24.26,180841,0
2016-03-01,24.28,24.53,24.27,24.52,238726,0
2016-03-02,24.41,24.55,24.38,24.4,689409,0
2016-03-03,24.39,24.6,24.375,24.58,423744,0
2016-03-04,24.54,24.68,24.45,24.53,115251,0
2016-03-07,24.58,24.631,24.45,24.49,208473,0
2016-03-08,24.5,24.54,24.45,24.4846,756106,0
2016-03-09,24.49,24.51,24.35,24.3924,419894,0
2016-03-10,24.52,24.52,24.373,24.39,187912,0
2016-03-11,24.49,24.5,24.31,24.4,403751,0
2016-03-14,24.45,24.47,24.41,24.43,500300,0
2016-03-15,24.45,24.45,24.25,24.35,312606,0
2016-03-16,24.43,24.43,24.3347,24.37,218673,0
2016-03-17,24.4,24.47,24.33,24.35,270846,0
2016-03-18,24.39,24.41,24.29,24.29,145161,0
2016-03-21,24.3,24.39,24.3,24.37,92177,0
2016-03-22,24.34,24.42,24.33,24.35,243197,0
2016-03-23,24.4,24.41,24.3301,24.35,299741,0
2016-03-24,24.35,24.39,24.28,24.39,190388,0
2016-03-28,24.35,24.39,24.25,24.35,599284,0
2016-03-29,24.34,24.45,24.32,24.41,702318,0
2016-03-30,24.44,24.45,24.369,24.405,138618,0
2016-03-31,24.44,24.6,24.411,24.51,576874,0
2016-04-01,24.53,24.53,24.42,24.45,527733,0
2016-04-04,24.45,24.49,24.36,24.45,333049,0
2016-04-05,24.43,24.47,24.12,24.15,935639,0
2016-04-06,24.2,24.24,24.14,24.19,752166,0
2016-04-07,24.18,24.19,24.02,24.02,246662,0
2016-04-08,24.06,24.1,24,24.02,547345,0
2016-04-11,24.04,24.07,23.9473,23.98,507244,0
2016-04-12,24,24.0601,23.93,23.98,813851,0
2016-04-13,24.07,24.08,24,24.05,820954,0
2016-04-14,24.1,24.13,24.05,24.12,1690567,0
2016-04-15,24.09,24.27,24.06,24.16,2464286,0
2016-04-18,24.26,24.51,24.18,24.44,871833,0
2016-04-19,24.47,24.51,24.34,24.43,352706,0
2016-04-20,24.49,24.56,24.4,24.53,570460,0
2016-04-21,24.57,24.66,24.54,24.59,559468,0
2016-04-22,24.64,24.65,24.5,24.57,587208,0
2016-04-25,24.61,24.68,24.5874,24.61,231513,0
2016-04-26,24.66,24.79,24.6396,24.74,343624,0
2016-04-27,24.82,25,24.73,24.89,342187,0
2016-04-28,24.94,24.9799,24.9,24.94,300582,0
2016-04-29,24.95,25.09,24.91,25.07,340056,0
2016-05-02,25.03,25.14,25,25.11,409292,0
2016-05-03,25.1,25.14,24.9901,25,498197,0
2016-05-04,25.04,25.05,24.9,24.93,400699,0
2016-05-05,24.94,24.99,24.89,24.92,566358,0
2016-05-06,24.96,25,24.93,24.93,309959,0
2016-05-09,24.9548,24.97,24.85,24.9,490100,0
2016-05-10,24.92,24.95,24.9,24.94,397475,0
2016-05-11,24.61,24.66,24.56,24.59,872001,0
2016-05-12,24.6,24.6,24.55,24.58,466373,0
2016-05-13,24.6,24.83,24.56,24.77,781583,0
2016-05-16,24.8,24.86,24.75,24.835,770282,0
2016-05-17,24.84,24.9,24.82,24.87,469022,0
2016-05-18,24.9,24.91,24.78,24.86,643925,0
2016-05-19,24.86,24.9901,24.84,24.9157,443629,0
2016-05-20,24.98,24.98,24.85,24.95,318086,0
2016-05-23,24.95,24.96,24.8756,24.945,484676,0
2016-05-24,24.99,25,24.9201,24.96,506091,0
2016-05-25,24.99,24.99,24.935,24.965,621450,0
2016-05-26,25.04,25.04,24.97,25.03,638447,0
2016-05-27,25,25.08,24.9,25.07,1519110,0
2016-05-31,25.09,25.24,24.95,25.045,1182060,0
2016-06-01,25.05,25.09,25,25.01,1486380,0
2016-06-02,25.02,25.1,24.83,25.03,1580772,0
2016-06-03,25.03,25.03,24.9,25,705024,0
2016-06-06,25,25,24.9,24.94,439615,0
2016-06-07,24.96,25,24.85,24.93,582594,0
2016-06-08,24.95,25,24.93,24.99,816893,0
2016-06-09,25,25.03,24.9437,24.99,710811,0
2016-06-10,24.95,24.9899,24.85,24.93,440243,0
2016-06-13,24.96,24.9799,24.9,24.92,253325,0
2016-06-14,24.95,24.96,24.88,24.9,334476,0
2016-06-15,24.92,24.95,24.88,24.88,457059,0
2016-06-16,24.88,24.88,24.78,24.85,495921,0
2016-06-17,24.82,24.9,24.82,24.89,327382,0
2016-06-20,24.94,24.94,24.75,24.9,757474,0
2016-06-21,24.92,24.93,24.8901,24.91,171729,0
2016-06-22,24.97,25,24.9,24.97,413032,0
2016-06-23,24.97,25,24.95,24.95,349263,0
2016-06-24,24.85,24.95,24.75,24.83,358614,0
2016-06-27,24.83,24.83,24.6301,24.7,276627,0
2016-06-28,24.83,24.83,24.7,24.8,749672,0
2016-06-29,24.83,24.9,24.8074,24.88,436420,0
2016-06-30,24.88,24.9,24.79,24.82,1323896,0
2016-07-01,24.88,25.09,24.83,25.07,318814,0
2016-07-05,25,25,24.8,24.91,331450,0
2016-07-06,24.9,24.94,24.85,24.9,296717,0
2016-07-07,24.94,24.95,24.88,24.93,264874,0
2016-07-08,24.93,25,24.93,24.98,226009,0
2016-07-11,24.98,25,24.92,24.99,376701,0
2016-07-12,25,25.1277,24.95,25.05,565646,0
2016-07-13,25.12,25.15,24.99,25.02,941150,0
2016-07-14,25.02,25.1,24.94,24.99,686801,0
2016-07-15,25.09,25.11,25.05,25.06,1178013,0
2016-07-18,25.08,25.1029,25.06,25.06,307074,0
2016-07-19,25.09,25.09,25.02,25.05,659875,0
2016-07-20,25.05,25.05,25.0116,25.05,862746,0
2016-07-21,25.05,25.1,24.99,25.01,579801,0
2016-07-22,25.01,25.09,25.01,25.085,975492,0
2016-07-25,25.08,25.13,25,25.1,1089854,0
2016-07-26,25.1,25.28,25.1,25.249,553205,0
2016-07-27,25.28,25.37,25.226,25.37,201256,0
2016-07-28,25.37,25.4,25.32,25.35,232545,0
2016-07-29,25.35,25.42,25.32,25.42,208126,0
2016-08-01,25.39,25.42,25.36,25.42,255282,0
2016-08-02,25.43,25.46,25.4,25.45,431543,0
2016-08-03,25.42,25.45,25.3775,25.41,170750,0
2016-08-04,25.45,25.5311,25.4,25.515,184201,0
2016-08-05,25.47,25.72,25.47,25.65,224520,0
2016-08-08,25.53,25.699,25.53,25.6,395265,0
2016-08-09,25.7,25.99,25.56,25.61,472278,0
2016-08-10,25.26,25.2926,25.21,25.25,237505,0
2016-08-11,25.3,25.3,25.21,25.25,429283,0
2016-08-12,25.27,25.27,25.19,25.26,291408,0
2016-08-15,25.28,25.28,25.19,25.22,452117,0
2016-08-16,25.23,25.27,25.19,25.22,295695,0
2016-08-17,25.25,25.25,25.19,25.25,456425,0
2016-08-18,25.25,25.25,25.2,25.22,499129,0
2016-08-19,25.23,25.25,25.16,25.21,352973,0
2016-08-22,25.23,25.25,25.18,25.225,478973,0
2016-08-23,25.22,25.2598,25.2001,25.25,474152,0
2016-08-24,25.25,25.29,25.16,25.16,830097,0
2016-08-25,25.24,25.25,25.18,25.25,490675,0
2016-08-26,25.25,25.27,25.21,25.27,367048,0
2016-08-29,25.27,25.3,25.24,25.2799,300080,0
2016-08-30,25.29,25.34,25.245,25.28,227228,0
2016-08-31,25.29,25.32,25.21,25.26,903481,0
2016-09-01,25.25,25.25,25.21,25.22,454803,0
2016-09-02,25.3,25.3,25.24,25.3,159703,0
2016-09-06,25.3,25.3,25.25,25.28,384947,0
2016-09-07,25.27,25.32,25.23,25.23,401314,0
2016-09-08,25.29,25.35,25.26,25.34,175674,0
2016-09-09,25.34,25.35,25.21,25.22,239722,0
2016-09-12,25.36,25.36,25.22,25.25,255254,0
2016-09-13,25.32,25.32,25.2,25.23,436487,0
2016-09-14,25.33,25.33,25.23,25.3,429210,0
2016-09-15,25.3,25.3,25.2,25.21,449800,0
2016-09-16,25.28,25.3,25.22,25.22,265427,0
2016-09-19,25.32,25.32,25.24,25.28,318235,0
2016-09-20,25.28,25.33,25.24,25.27,202613,0
2016-09-21,25.32,25.32,25.23,25.3,883400,0
2016-09-22,25.28,25.529,25.28,25.5,418015,0
2016-09-23,25.47,25.5,25.4,25.5,211816,0
2016-09-26,25.49,25.49,25.4,25.4,251761,0
2016-09-27,25.36,25.45,25.34,25.45,502700,0
2016-09-28,25.49,25.49,25.39,25.43,198399,0
2016-09-29,25.45,25.49,25.29,25.315,576811,0
2016-09-30,25.38,25.42,25.31,25.41,134084,0
2016-10-03,25.39,25.4,25.38,25.4,106082,0
2016-10-04,25.4,25.4,25.36,25.37,448076,0
2016-10-05,25.45,25.45,25.36,25.45,532576,0
2016-10-06,25.44,25.44,25.36,25.43,495318,0
2016-10-07,25.41,25.4399,25.36,25.43,150107,0
2016-10-10,25.46,25.57,25.39,25.52,119802,0
2016-10-11,25.5,25.5,25.33,25.42,264952,0
2016-10-12,25.44,25.48,25.35,25.37,88156,0
2016-10-13,25.38,25.43,25.31,25.37,345931,0
2016-10-14,25.4,25.52,25.4,25.43,199177,0
2016-10-17,25.46,25.46,25.37,25.43,570178,0
2016-10-18,25.44,25.54,25.434,25.46,204955,0
2016-10-19,25.54,25.62,25.44,25.5,1668432,0
2016-10-20,25.5,25.57,25.48,25.56,127293,0
2016-10-21,25.56,25.63,25.52,25.62,255719,0
2016-10-24,25.55,25.63,25.48,25.585,640683,0
2016-10-25,25.6,25.65,25.5,25.59,254321,0
2016-10-26,25.58,25.585,25.48,25.49,831056,0
2016-10-27,25.52,25.52,25.4499,25.45,220386,0
2016-10-28,25.51,25.53,25.45,25.51,87682,0
2016-10-31,25.52,25.54,25.4601,25.53,74670,0
2016-11-01,25.54,25.54,25.47,25.51,90375,0
2016-11-02,25.53,25.54,25.4,25.52,219614,0
2016-11-03,25.54,25.54,25.4,25.44,178341,0
2016-11-04,25.43,25.52,25.42,25.52,102216,0
2016-11-07,25.53,25.54,25.4568,25.51,725060,0
2016-11-08,25.46,25.58,25.46,25.53,292791,0
2016-11-09,25.08,25.2,25.05,25.07,310847,0
2016-11-10,25.09,25.09,24.9625,25.03,1055871,0
2016-11-11,25.02,25.14,24.99,25.03,290532,0
2016-11-14,25.05,25.05,24.9,24.97,594163,0
2016-11-15,25,25.11,25,25.09,787310,0
2016-11-16,25.06,25.1497,25.02,25.0299,359036,0
2016-11-17,25.04,25.06,24.9,24.99,313967,0
2016-11-18,24.99,25.09,24.95,24.99,396039,0
2016-11-21,24.99,25.05,24.98,25,450614,0
2016-11-22,25.02,25.16,25,25.15,265258,0
2016-11-23,25.02,25.1,25,25.09,324310,0
2016-11-25,25.1,25.19,25.09,25.19,60233,0
2016-11-28,25.12,25.13,25.0381,25.08,397630,0
2016-11-29,25.11,25.16,25.05,25.135,234327,0
2016-11-30,25.13,25.19,25.04,25.15,221175,0
2016-12-01,25.13,25.2,25.04,25.11,171378,0
2016-12-02,25.12,25.1572,25.1,25.1,155379,0
2016-12-05,25.17,25.18,25.05,25.08,141253,0
2016-12-06,25.09,25.1,25.03,25.0857,228467,0
2016-12-07,25.1,25.2021,25.09,25.1864,237572,0
2016-12-08,25.2,25.24,25.11,25.1766,274264,0
2016-12-09,25.19,25.3,25.13,25.28,114519,0
2016-12-12,25.21,25.35,25.19,25.35,219078,0
2016-12-13,25.31,25.42,25.3,25.4,167212,0
2016-12-14,25.44,25.44,25.25,25.34,395740,0
2016-12-15,25.31,25.43,25.26,25.35,239544,0
2016-12-16,25.4,25.44,25.35,25.38,140942,0
2016-12-19,25.38,25.48,25.38,25.4,131854,0
2016-12-20,25.45,25.47,25.35,25.39,593670,0
2016-12-21,25.39,25.47,25.35,25.47,293663,0
2016-12-22,25.48,25.48,25.36,25.43,139345,0
2016-12-23,25.45,25.47,25.39,25.41,67424,0
2016-12-27,25.46,25.46,25.27,25.35,105348,0
2016-12-28,25.29,25.3757,25.29,25.33,88573,0
2016-12-29,25.39,25.39,25.3,25.3699,105313,0
2016-12-30,25.4,25.42,25.34,25.4,65980,0
2017-01-03,25.44,25.4769,25.38,25.44,170269,0
2017-01-04,25.46,25.49,25.41,25.49,142210,0
2017-01-05,25.41,25.5,25.4,25.48,72150,0
2017-01-06,25.45,25.59,25.4,25.52,513720,0
2017-01-09,25.9,25.9,25.43,25.49,346382,0
2017-01-10,25.61,25.61,25.55,25.57,123658,0
2017-01-11,25.57,25.63,25.5465,25.59,139053,0
2017-01-12,25.6,25.6,25.54,25.55,140881,0
2017-01-13,25.53,25.6,25.51,25.58,77500,0
2017-01-17,25.53,25.6647,25.53,25.61,189524,0
2017-01-18,25.61,25.61,25.53,25.58,361590,0
2017-01-19,25.54,25.6,25.52,25.56,163204,0
2017-01-20,25.53,25.61,25.5,25.6,195250,0
2017-01-23,25.52,25.72,25.52,25.6575,197133,0
2017-01-24,25.63,25.71,25.63,25.67,95173,0
2017-01-25,25.68,25.69,25.5945,25.69,99417,0
2017-01-26,25.7,25.87,25.6672,25.82,149772,0
2017-01-27,25.81,25.88,25.6101,25.77,156423,0
2017-01-30,25.83,25.83,25.615,25.77,147414,0
2017-01-31,25.711,25.7517,25.65,25.7,214018,0
2017-02-01,25.7,25.8,25.7,25.75,166354,0
2017-02-02,25.74,25.84,25.7,25.81,133495,0
2017-02-03,25.81,25.8825,25.77,25.78,376617,0
2017-02-06,25.89,25.92,25.82,25.88,96841,0
2017-02-07,25.9,25.9501,25.85,25.9075,140156,0
2017-02-08,25.9,25.95,25.8,25.93,840430,0
2017-02-09,25.81,25.9401,25.81,25.91,235859,0
2017-02-10,25.65,25.67,25.56,25.605,674571,0
2017-02-13,25.62,25.75,25.52,25.68,431243,0
2017-02-14,25.75,27.712,25.63,25.74,125725,0
2017-02-15,25.67,25.83,25.63,25.8,228043,0
2017-02-16,25.77,25.87,25.75,25.86,415240,0
2017-02-17,25.83,25.92,25.82,25.87,214282,0
2017-02-21,25.87,25.97,25.82,25.97,223101,0
2017-02-22,25.97,25.97,25.87,25.88,635332,0
2017-02-23,25.92,25.96,25.82,25.85,191891,0
2017-02-24,25.85,25.85,25.76,25.8,134016,0
2017-02-27,25.78,25.85,25.75,25.77,98109,0
2017-02-28,25.75,25.8094,25.7,25.72,99771,0
2017-03-01,25.71,25.71,25.65,25.6774,313114,0
2017-03-02,25.66,25.75,25.66,25.72,198396,0
2017-03-03,25.7,25.77,25.68,25.73,173399,0
2017-03-06,25.7,25.7995,25.68,25.74,177413,0
2017-03-07,25.7,25.75,25.69,25.73,616249,0
2017-03-08,25.73,25.73,25.6,25.73,343907,0
2017-03-09,25.7,25.7,25.56,25.61,243268,0
2017-03-10,25.56,25.63,25.5,25.57,1028189,0
2017-03-13,25.56,25.62,25.456,25.52,119830,0
2017-03-14,25.51,25.6,25.51,25.6,85389,0
2017-03-15,25.6,25.64,25.54,25.62,299196,0
2017-03-16,25.6,25.64,25.6,25.61,165258,0
2017-03-17,25.67,25.67,25.5,25.52,227555,0
2017-03-20,25.56,25.58,25.53,25.53,351851,0
2017-03-21,25.54,25.5599,25.45,25.45,210109,0
2017-03-22,25.43,25.46,25.35,25.36,141700,0
2017-03-23,25.42,25.42,25.34,25.35,526864,0
2017-03-24,25.37,25.39,25.3,25.32,292329,0
2017-03-27,25.28,25.3,25.26,25.29,481453,0
2017-03-28,25.29,25.35,25.29,25.34,473573,0
2017-03-29,25.35,25.45,25.35,25.44,205040,0
2017-03-30,25.46,25.47,25.41,25.42,250722,0
2017-03-31,25.45,25.49,25.42,25.43,139946,0
2017-04-03,25.45,25.45,25.38,25.44,234718,0
2017-04-04,25.48,25.48,25.35,25.38,700118,0
2017-04-05,25.38,25.41,25.31,25.34,487153,0
2017-04-06,25.35,25.35,25.32,25.34,304893,0
2017-04-07,25.38,25.43,25.32,25.38,247590,0
2017-04-10,25.43,25.43,25.365,25.39,258383,0
2017-04-11,25.41,25.41,25.34,25.35,299963,0
2017-04-12,25.34,25.35,25.32,25.33,279952,0
2017-04-13,25.35,25.38,25.34,25.38,211501,0
2017-04-17,25.37,25.5,25.3563,25.485,103660,0
2017-04-18,25.47,25.55,25.45,25.45,185368,0
2017-04-19,25.56,25.56,25.45,25.56,99436,0
2017-04-20,25.54,25.54,25.45,25.48,218663,0
2017-04-21,25.55,25.55,25.45,25.45,111509,0
2017-04-24,25.47,25.5,25.45,25.45,144241,0
2017-04-25,25.46,25.515,25.45,25.45,258009,0
2017-04-26,25.46,25.49,25.44,25.44,222774,0
2017-04-27,25.45,25.53,25.45,25.47,265270,0
2017-04-28,25.52,25.52,25.45,25.46,218297,0
2017-05-01,25.54,25.54,25.48,25.53,164007,0
2017-05-02,25.53,25.58,25.53,25.55,112267,0
2017-05-03,25.59,25.64,25.56,25.64,144570,0
2017-05-04,25.61,25.62,25.56,25.56,156270,0
2017-05-05,25.53,25.61,25.53,25.58,453492,0
2017-05-08,25.56,25.66,25.56,25.641,145002,0
2017-05-09,25.64,25.68,25.6187,25.65,128885,0
2017-05-10,25.28,25.31,25.26,25.31,206225,0
2017-05-11,25.3,25.31,25.26,25.3,140186,0
2017-05-12,25.31,25.35,25.27,25.35,158355,0
2017-05-15,25.32,25.36,25.3146,25.32,191002,0
2017-05-16,25.34,25.36,25.32,25.35,356482,0
2017-05-17,25.37,25.47,25.3201,25.4299,321654,0
2017-05-18,25.39,25.44,25.32,25.33,291907,0
2017-05-19,25.38,25.42,25.31,25.42,94258,0
2017-05-22,25.4,25.44,25.39,25.42,126228,0
2017-05-23,25.43,25.46,25.4068,25.46,108972,0
2017-05-24,25.43,25.58,25.41,25.55,177033,0
2017-05-25,25.56,25.65,25.5204,25.6,173039,0
2017-05-26,25.56,25.73,25.56,25.71,71020,0
2017-05-30,25.65,25.66,25.5,25.56,96525,0
2017-05-31,25.54,25.64,25.52,25.52,93408,0
2017-06-01,25.54,25.63,25.52,25.6,77595,0
2017-06-02,25.6,25.62,25.5,25.59,135850,0
2017-06-05,25.55,25.67,25.54,25.55,139475,0
2017-06-06,25.58,25.66,25.55,25.6,243400,0
2017-06-07,25.59,25.68,25.58,25.65,106155,0
2017-06-08,25.66,25.71,25.61,25.64,54401,0
2017-06-09,25.62,25.7,25.56,25.56,87384,0
2017-06-12,25.59,25.59,25.49,25.53,149521,0
2017-06-13,25.5,25.63,25.48,25.54,109120,0
2017-06-14,25.64,25.74,25.61,25.71,265225,0
2017-06-15,25.66,25.77,25.61,25.68,166838,0
2017-06-16,25.66,25.77,25.62,25.68,228696,0
2017-06-19,25.7,25.75,25.6501,25.75,68075,0
2017-06-20,25.7,25.8,25.67,25.76,99464,0
2017-06-21,25.75,25.84,25.75,25.75,134534,0
2017-06-22,25.82,25.93,25.7,25.75,732717,0
2017-06-23,25.77,25.8741,25.65,25.82,209735,0
2017-06-26,25.82,25.94,25.78,25.8,435040,0
2017-06-27,25.78,25.97,25.78,25.95,585965,0
2017-06-28,25.93,26.12,25.89,25.99,231192,0
2017-06-29,25.98,26.05,25.93,26,258180,0
2017-06-30,26.02,26.2,25.9858,26.2,98402,0
2017-07-03,26.18,26.24,26.14,26.21,34297,0
2017-07-05,26.22,26.22,25.95,26.18,195664,0
2017-07-06,26.15,26.15,26.05,26.12,197144,0
2017-07-07,26.03,26.35,26.03,26.32,135646,0
2017-07-10,26.28,26.3,26,26.24,238829,0
2017-07-11,26.17,26.3,26.14,26.16,268152,0
2017-07-12,26.12,26.35,26.12,26.29,136288,0
2017-07-13,26.3,26.34,26.12,26.12,178497,0
2017-07-14,26.12,26.38,26.12,26.22,100616,0
2017-07-17,26.15,26.29,26.12,26.29,291780,0
2017-07-18,26.24,26.4,26.22,26.32,82103,0
2017-07-19,26.28,26.44,26.2501,26.33,134351,0
2017-07-20,26.38,26.49,26.32,26.38,106717,0
2017-07-21,26.3,26.47,26.28,26.47,131004,0
2017-07-24,26.29,26.4,26.2,26.25,170067,0
2017-07-25,26.22,26.25,26.2,26.22,91027,0
2017-07-26,26.22,26.34,26.15,26.25,88633,0
2017-07-27,26.25,26.45,26.25,26.43,64397,0
2017-07-28,26.47,26.8,26.3,26.64,107629,0
2017-07-31,26.56,26.75,26.42,26.55,172530,0
2017-08-01,26.6,26.72,26.45,26.72,91060,0
2017-08-02,26.69,26.9,26.6,26.72,377733,0
2017-08-03,26.71,26.71,26.6,26.62,224385,0
2017-08-04,26.59,26.59,26.42,26.42,163910,0
2017-08-07,26.42,26.89,26.34,26.75,558955,0
2017-08-08,26.69,26.73,26.42,26.58,284214,0
2017-08-09,26.6,26.639,26.49,26.49,129774,0
2017-08-10,26.09,26.1,25.8,25.93,151445,0
2017-08-11,26,26,25.86,25.89,90375,0
2017-08-14,25.91,26,25.9001,25.99,57609,0
2017-08-15,26,26.09,25.93,26.07,360164,0
2017-08-16,26.02,26.36,26.01,26.26,240246,0
2017-08-17,26.3,26.35,26.25,26.3,177382,0
2017-08-18,26.27,26.29,26.16,26.17,72279,0
2017-08-21,26.26,26.26,26.05,26.06,173514,0
2017-08-22,26.06,26.1328,25.89,25.99,211018,0
2017-08-23,25.91,26.0744,25.9,25.95,113344,0
2017-08-24,25.96,26.1012,25.86,25.86,160953,0
2017-08-25,25.92,25.99,25.86,25.93,173207,0
2017-08-28,25.96,25.97,25.87,25.96,63927,0
2017-08-29,25.96,25.979,25.9003,25.94,75208,0
2017-08-30,25.88,26.07,25.88,25.96,100699,0
2017-08-31,26.05,26.12,25.95,26.12,85327,0
2017-09-01,26.12,26.27,26.12,26.17,69908,0
2017-09-05,26.17,26.27,25.93,25.95,192289,0
2017-09-06,26,26.2099,25.98,26.14,189080,0
2017-09-07,26.14,26.3,25.99,26.2,124980,0
2017-09-08,26.14,26.26,26.14,26.15,63838,0
2017-09-11,26.19,26.3,26.12,26.2,78841,0
2017-09-12,26.12,26.35,26.12,26.3,129110,0
2017-09-13,26.27,26.3,26.07,26.2,226164,0
2017-09-14,26.16,26.349,26.16,26.3,71812,0
2017-09-15,26.34,26.39,26.279,26.35,117916,0
2017-09-18,26.35,26.47,26.25,26.34,203673,0
2017-09-19,26.29,26.38,26.26,26.32,186830,0
2017-09-20,26.31,26.33,26.28,26.29,74617,0
2017-09-21,26.29,26.36,26.24,26.3,141032,0
2017-09-22,26.32,26.35,26.22,26.32,54580,0
2017-09-25,26.35,26.45,26.25,26.44,82584,0
2017-09-26,26.44,26.49,26.26,26.45,288539,0
2017-09-27,26.45,26.47,26.37,26.37,78200,0
2017-09-28,26.35,26.4,26.28,26.32,107337,0
2017-09-29,26.29,26.4925,26.29,26.4,189997,0
2017-10-02,26.42,26.42,26.25,26.29,94966,0
2017-10-03,26.35,26.3731,26.25,26.3,53886,0
2017-10-04,26.3,26.36,26.2955,26.315,77237,0
2017-10-05,26.44,26.44,26.31,26.41,190485,0
2017-10-06,26.3,26.35,26.26,26.35,117098,0
2017-10-09,26.35,26.35,26.2175,26.23,57430,0
2017-10-10,26.29,26.4,26.26,26.27,67138,0
2017-10-11,26.35,26.39,26.245,26.37,86495,0
2017-10-12,26.35,26.435,26.33,26.39,349484,0
2017-10-13,26.4,26.47,26.34,26.47,88235,0
2017-10-16,26.35,26.43,26.25,26.25,105497,0
2017-10-17,26.25,26.32,26.21,26.21,245031,0
2017-10-18,26.23,26.3,26.23,26.3,80058,0
2017-10-19,26.26,26.29,26.25,26.27,51314,0
2017-10-20,26.26,26.35,26.21,26.34,105233,0
2017-10-23,26.3,26.4,26.3,26.33,185762,0
2017-10-24,26.3,26.35,26.26,26.29,154301,0
2017-10-25,26.24,26.315,26.24,26.29,207114,0
2017-10-26,26.34,26.3899,26.255,26.34,135166,0
2017-10-27,26.32,26.3579,26.21,26.25,87217,0
2017-10-30,26.29,26.32,26.21,26.23,514926,0
2017-10-31,26.26,26.33,26.26,26.26,148206,0
2017-11-01,26.33,26.37,26.23,26.26,105450,0
2017-11-02,26.26,26.37,26.26,26.324,92214,0
2017-11-03,26.36,26.36,26.3,26.33,162150,0
2017-11-06,26.3,26.3536,26.3,26.33,110033,0
2017-11-07,26.38,26.42,26.34,26.42,46649,0
2017-11-08,26.33,26.42,26.33,26.42,85684,0
2017-11-09,26.31,26.415,26.31,26.35,64801,0
2017-11-10,26.3,26.41,26.3,26.35,64167,0
