Date,Open,High,Low,Close,Volume,OpenInt
2015-04-10,25.34,25.42,25.3,25.34,139238,0
2015-04-13,25.36,25.39,25.23,25.27,185568,0
2015-04-14,25.3,25.42,25.3,25.41,87777,0
2015-04-15,25.41,25.45,25.371,25.42,88051,0
2015-04-16,25.49,25.55,25.45,25.53,134019,0
2015-04-17,25.5,25.54,25.463,25.54,39235,0
2015-04-20,25.549,25.56,25.5,25.56,37699,0
2015-04-21,25.55,25.69,25.46,25.47,125548,0
2015-04-22,25.53,25.6,25.42,25.45,47500,0
2015-04-23,25.45,25.5,25.43,25.44,46526,0
2015-04-24,25.48,25.6,25.46,25.57,25864,0
2015-04-27,25.6,25.7,25.6,25.69,46145,0
2015-04-28,25.68,25.68,25.6,25.65,30770,0
2015-04-29,25.65,25.65,25.52,25.53,51655,0
2015-04-30,25.61,25.61,25.45,25.46,61191,0
2015-05-01,25.46,25.55,25.33,25.4,39887,0
2015-05-04,25.496,25.57,25.45,25.54,43152,0
2015-05-05,25.6,25.67,25.43,25.43,39397,0
2015-05-06,25.5,25.54,24.9,25.1,182908,0
2015-05-07,25.25,25.39,25.07,25.15,104380,0
2015-05-08,25.39,25.48,25.25,25.34,35880,0
2015-05-11,25.45,25.47,25.25,25.26,37809,0
2015-05-12,25.38,25.62,25.329,25.59,32841,0
2015-05-13,25.59,25.86,25.5,25.73,39045,0
2015-05-14,25.84,25.93,25.728,25.86,16863,0
2015-05-15,25.93,25.97,25.72,25.9,29930,0
2015-05-18,25.85,25.96,25.71,25.77,48997,0
2015-05-19,25.89,25.89,25.75,25.835,21162,0
2015-05-20,25.85,25.85,25.7,25.85,26112,0
2015-05-21,25.85,25.98,25.82,25.86,51666,0
2015-05-22,25.9,25.93,25.86,25.877,12985,0
2015-05-26,25.9,26,25.86,25.91,25117,0
2015-05-27,25.91,26.03,25.91,26.03,16425,0
2015-05-28,25.92,26.09,25.6,25.8,56483,0
2015-05-29,25.78,25.947,25.6,25.65,127011,0
2015-06-01,25.78,25.92,25.66,25.71,38698,0
2015-06-02,25.65,25.79,25.6,25.6,12330,0
2015-06-03,25.6,25.7,25.55,25.6,25289,0
2015-06-04,25.68,25.7,25.57,25.59,9780,0
2015-06-05,25.55,25.68,25.5,25.67,13785,0
2015-06-08,25.7,25.7,25.61,25.7,21609,0
2015-06-09,25.61,25.75,25.52,25.6,24409,0
2015-06-10,25.63,26.363,25.55,25.64,14078,0
2015-06-11,25.59,25.72,25.59,25.63,19945,0
2015-06-12,25.74,25.75,25.61,25.67,7861,0
2015-06-15,25.73,25.86,25.684,25.83,9700,0
2015-06-16,25.93,25.94,25.882,25.92,2920,0
2015-06-17,25.94,25.95,25.86,25.94,11730,0
2015-06-18,25.95,26,25.87,25.873,12840,0
2015-06-19,25.926,26,25.85,26,11370,0
2015-06-22,26,26,25.85,25.96,14100,0
2015-06-23,25.99,25.99,25.89,25.95,9225,0
2015-06-24,25.94,26,25.88,25.93,38984,0
2015-06-25,26.03,26.09,25.91,26.09,16343,0
2015-06-26,26.1,26.1,25.84,26.05,13800,0
2015-06-29,26.01,26.04,25.75,25.99,7970,0
2015-06-30,25.82,26.1,25.81,26.1,31489,0
2015-07-01,26.07,26.13,25.93,26.07,33691,0
2015-07-02,26.043,26.15,26.03,26.03,13200,0
2015-07-06,26.12,26.15,25.99,26.15,45603,0
2015-07-07,26.19,26.27,26.13,26.2,15760,0
2015-07-08,26.23,26.23,25.93,25.99,22815,0
2015-07-09,25.92,26.01,25.85,25.94,62611,0
2015-07-10,25.96,25.98,25.9,25.96,28563,0
2015-07-13,25.95,25.96,25.91,25.96,20790,0
2015-07-14,25.97,26.05,25.97,26.05,64631,0
2015-07-15,26.05,26.15,26.02,26.1,114222,0
2015-07-16,26.1,26.16,26.03,26.06,50880,0
2015-07-17,26.06,26.07,25.91,25.94,568607,0
2015-07-20,25.93,26,25.87,25.94,75079,0
2015-07-21,25.98,25.98,25.92,25.92,77106,0
2015-07-22,25.94,25.97,25.94,25.94,20998,0
2015-07-23,25.94,25.96,25.86,25.924,21117,0
2015-07-24,25.88,25.97,25.88,25.95,16514,0
2015-07-27,25.88,25.95,25.66,25.73,93723,0
2015-07-28,25.83,25.83,25.7,25.8,49236,0
2015-07-29,25.8,25.81,25.6,25.61,51223,0
2015-07-30,25.62,25.7,25.57,25.64,14652,0
2015-07-31,25.65,25.72,25.65,25.65,6140,0
2015-08-03,25.65,25.73,25.65,25.71,4394,0
2015-08-04,25.67,25.739,25.67,25.67,2249,0
2015-08-05,25.68,25.73,25.68,25.7,13100,0
2015-08-06,25.67,25.78,25.651,25.74,7805,0
2015-08-07,25.66,25.76,25.65,25.66,4813,0
2015-08-10,25.66,25.73,25.66,25.72,3706,0
2015-08-11,25.66,25.72,25.66,25.72,8715,0
2015-08-12,25.66,25.702,25.6,25.66,18823,0
2015-08-13,25.68,25.69,25.66,25.66,8675,0
2015-08-14,25.65,25.7,25.65,25.67,5590,0
2015-08-17,25.69,26.7,25.66,25.7,11569,0
2015-08-18,25.7,25.78,25.67,25.76,7615,0
2015-08-19,25.79,25.79,25.712,25.79,3910,0
2015-08-20,25.79,25.84,25.7,25.84,31256,0
2015-08-21,25.74,25.75,25.681,25.7,13135,0
2015-08-24,25.59,25.61,25.44,25.61,25273,0
2015-08-25,25.79,25.84,25.7,25.71,14469,0
2015-08-26,25.67,25.77,25.67,25.751,4696,0
2015-08-27,25.75,25.78,25.75,25.78,4434,0
2015-08-28,25.305,25.49,25.305,25.49,18050,0
2015-08-31,25.49,25.49,25.38,25.49,4395,0
2015-09-01,25.419,25.51,25.3,25.5,6620,0
2015-09-02,25.47,25.52,25.403,25.51,15158,0
2015-09-03,25.4,25.51,25.4,25.48,9669,0
2015-09-04,25.489,25.49,25.38,25.49,7084,0
2015-09-08,25.4,25.51,25.4,25.5,18562,0
2015-09-09,25.46,25.51,25.46,25.5,14576,0
2015-09-10,25.5,25.5,25.47,25.48,8627,0
2015-09-11,25.47,25.49,25.44,25.48,10209,0
2015-09-14,25.48,25.48,25.471,25.48,3950,0
2015-09-15,25.45,25.45,25.4,25.4,4219,0
2015-09-16,25.45,25.45,25.37,25.4,9440,0
2015-09-17,25.4,25.5,25.4,25.5,8810,0
2015-09-18,25.5,25.5,25.49,25.5,9015,0
2015-09-21,25.5,25.59,25.49,25.55,19014,0
2015-09-22,25.6,25.68,25.5,25.6,40000,0
2015-09-23,25.52,25.6,25.51,25.58,10285,0
2015-09-24,25.58,25.59,25.56,25.57,9783,0
2015-09-25,25.59,25.68,25.58,25.65,10665,0
2015-09-28,25.6,25.6,25.43,25.55,14950,0
2015-09-29,25.57,25.65,25.55,25.56,10754,0
2015-09-30,25.471,25.58,25.471,25.58,6933,0
2015-10-01,25.54,25.56,25.464,25.53,6400,0
2015-10-02,25.5,25.5,25.41,25.49,7968,0
2015-10-05,25.49,25.57,25.481,25.57,14140,0
2015-10-06,25.57,25.58,25.533,25.57,11995,0
2015-10-07,25.58,25.59,25.43,25.524,25579,0
2015-10-08,25.551,25.63,25.47,25.55,10175,0
2015-10-09,25.5,25.556,25.5,25.51,2700,0
2015-10-12,25.58,25.65,25.58,25.65,3063,0
2015-10-13,25.55,25.641,25.55,25.612,3431,0
2015-10-14,25.64,25.744,25.64,25.74,11783,0
2015-10-15,25.753,25.82,25.744,25.79,10746,0
2015-10-16,25.751,25.82,25.744,25.81,5095,0
2015-10-19,25.784,25.84,25.64,25.84,9301,0
2015-10-20,25.84,25.84,25.71,25.84,2593,0
2015-10-21,25.809,25.84,25.76,25.84,8967,0
2015-10-22,25.84,25.92,25.838,25.92,8837,0
2015-10-23,25.91,26,25.91,26,11811,0
2015-10-26,25.944,25.944,25.8,25.94,12521,0
2015-10-27,25.94,25.94,25.86,25.92,10315,0
2015-10-28,25.95,26,25.875,25.98,7951,0
2015-10-29,25.87,26.03,25.865,26.03,6103,0
2015-10-30,26.017,26.03,25.92,26.01,15705,0
2015-11-02,26.01,26.18,26.002,26.18,10568,0
2015-11-03,26.19,26.35,26.18,26.35,43357,0
2015-11-04,26.35,26.35,26.24,26.32,3875,0
2015-11-05,26.26,26.35,26.25,26.35,6511,0
2015-11-06,26.337,26.337,26.04,26.177,4902,0
2015-11-09,26.1,26.19,25.81,25.93,7562,0
2015-11-10,25.916,26.19,25.916,26.08,8345,0
2015-11-11,26.13,26.16,26.077,26.151,8182,0
2015-11-12,26.1,26.15,26.07,26.13,2220,0
2015-11-13,26.15,26.15,26.02,26.069,11554,0
2015-11-16,26.13,26.13,26,26.05,8429,0
2015-11-17,26.13,26.13,25.97,25.97,12007,0
2015-11-18,26.08,26.08,25.98,26.01,5916,0
2015-11-19,26.054,26.054,25.97,25.97,12629,0
2015-11-20,26.12,26.12,26.09,26.09,295,0
2015-11-23,26.09,26.15,26.05,26.15,6213,0
2015-11-24,26.14,26.14,26,26.04,6445,0
2015-11-25,26.13,26.23,26.084,26.21,17923,0
2015-11-27,25.77,26,25.742,25.98,8423,0
2015-11-30,25.9,25.97,25.899,25.92,7690,0
2015-12-01,25.97,26.13,25.966,26.13,7815,0
2015-12-02,25.91,26.12,25.91,26.12,8182,0
2015-12-03,26.04,26.22,26.03,26.06,16770,0
2015-12-04,26.17,26.18,26.05,26.07,5562,0
2015-12-07,26.051,26.13,26.01,26.11,13907,0
2015-12-08,26.14,26.15,26.02,26.15,3900,0
2015-12-09,26.075,26.21,26.04,26.21,2631,0
2015-12-10,26.17,26.17,26.04,26.04,9140,0
2015-12-11,26.02,26.07,25.92,26.019,7346,0
2015-12-14,25.88,25.9,25.31,25.67,14520,0
2015-12-15,25.602,25.658,25.25,25.46,15865,0
2015-12-16,25.63,25.63,25.41,25.63,3853,0
2015-12-17,25.96,25.96,25.899,25.94,1961,0
2015-12-18,26,26,25.8,25.8,2558,0
2015-12-21,25.8,25.98,25.79,25.97,13917,0
2015-12-22,25.97,25.97,25.85,25.97,7351,0
2015-12-23,25.97,26,25.89,25.99,6867,0
2015-12-24,25.99,25.99,25.92,25.99,4608,0
2015-12-28,25.99,25.99,25.89,25.89,5409,0
2015-12-29,25.89,25.99,25.87,25.87,3476,0
2015-12-30,25.99,25.99,25.9602,25.97,3151,0
2015-12-31,25.98,25.99,25.875,25.96,2443,0
2016-01-04,25.89,25.99,25.89,25.99,1525,0
2016-01-05,25.97,26.083,25.9435,26.0799,29023,0
2016-01-06,26.08,26.08,26.07,26.08,2197,0
2016-01-07,25.8915,26.07,25.8901,26.0699,2258,0
2016-01-08,26.05,26.1,26.0316,26.1,17032,0
2016-01-11,26.2,26.2,26.0499,26.05,17270,0
2016-01-12,26.06,26.38,26.0201,26.1501,12853,0
2016-01-13,26.4,26.45,26.1483,26.22,5983,0
2016-01-14,26.101,26.3399,26.101,26.1417,3665,0
2016-01-15,26.1201,26.24,26.11,26.24,3471,0
2016-01-19,26.24,26.24,26.24,26.24,0,0
2016-01-20,26.14,26.14,25.65,25.9299,22347,0
2016-01-21,25.8,25.9,25.69,25.85,2256,0
2016-01-22,25.8,25.9,25.78,25.9,28388,0
2016-01-25,25.89,25.8999,25.7501,25.8378,4462,0
2016-01-26,25.88,25.88,25.6501,25.7999,8598,0
2016-01-27,25.8,25.84,25.71,25.84,5653,0
2016-01-28,25.87,25.97,25.82,25.97,3478,0
2016-01-29,26.08,26.15,25.94,26.13,7090,0
2016-02-01,26.18,26.18,25.6,25.82,57086,0
2016-02-02,25.82,25.84,25.68,25.84,22829,0
2016-02-03,25.84,25.84,25.7001,25.82,10223,0
2016-02-04,25.7971,25.81,25.7852,25.8,8574,0
2016-02-05,25.81,25.81,25.68,25.75,19936,0
2016-02-08,25.72,25.73,25.61,25.68,21937,0
2016-02-09,25.69,25.7,25.57,25.57,30400,0
2016-02-10,25.7272,25.93,25.5201,25.8899,8915,0
2016-02-11,25.79,25.79,25.4,25.7299,10502,0
2016-02-12,25.9,25.9,25.35,25.72,9627,0
2016-02-16,25.8,25.9122,25.36,25.6,5923,0
2016-02-17,25.52,25.95,25.52,25.9158,9449,0
2016-02-18,25.94,25.9899,25.7,25.9,5688,0
2016-02-19,25.7,25.98,25.7,25.95,8547,0
2016-02-22,25.99,25.99,25.9,25.93,3384,0
2016-02-23,25.9,25.9599,25.6101,25.72,16585,0
2016-02-24,25.6601,25.92,25.66,25.71,2271,0
2016-02-25,25.88,25.9,25.71,25.889,3256,0
2016-02-26,25.5036,25.53,25.49,25.5215,5494,0
2016-02-29,25.59,25.67,25.59,25.6672,5518,0
2016-03-01,25.77,26,25.66,26,7260,0
2016-03-02,25.824,25.964,25.67,25.9,4374,0
2016-03-03,25.89,25.89,25.6701,25.8881,5537,0
2016-03-04,25.94,25.94,25.94,25.94,252,0
2016-03-07,25.93,25.93,25.8,25.93,4176,0
2016-03-08,25.97,25.97,25.8479,25.862,8958,0
2016-03-09,25.8501,25.97,25.85,25.97,3004,0
2016-03-10,25.85,25.99,25.75,25.88,38995,0
2016-03-11,25.88,25.93,25.81,25.9,8972,0
2016-03-14,25.97,25.97,25.73,25.85,19995,0
2016-03-15,25.85,25.85,25.72,25.81,10197,0
2016-03-16,25.82,25.85,25.745,25.83,4838,0
2016-03-17,25.857,25.88,25.847,25.87,2597,0
2016-03-18,25.9,25.93,25.74,25.8,21475,0
2016-03-21,25.87,25.89,25.8,25.88,9896,0
2016-03-22,25.87,25.89,25.77,25.89,7107,0
2016-03-23,25.88,25.95,25.81,25.92,7555,0
2016-03-24,25.98,25.98,25.82,25.97,7951,0
2016-03-28,25.87,25.97,25.83,25.97,13354,0
2016-03-29,25.97,26.05,25.93,25.9501,34784,0
2016-03-30,25.96,26,25.9,25.904,9346,0
2016-03-31,25.9,25.92,25.8924,25.92,6636,0
2016-04-01,25.91,25.91,25.83,25.88,3617,0
2016-04-04,25.8281,26,25.8,25.9001,15165,0
2016-04-05,25.8,25.9,25.73,25.8175,10929,0
2016-04-06,25.91,25.95,25.75,25.9,7565,0
2016-04-07,25.91,25.96,25.8228,25.84,5010,0
2016-04-08,25.94,25.94,25.8,25.91,7009,0
2016-04-11,25.83,26.05,25.805,26.05,16784,0
2016-04-12,26.05,26.1,26.02,26.1,12175,0
2016-04-13,26.05,26.24,25.97,26.1986,12099,0
2016-04-14,26.09,26.39,26.09,26.37,7414,0
2016-04-15,26.39,26.49,26.16,26.42,15494,0
2016-04-18,26.324,26.58,26.3,26.4,12920,0
2016-04-19,26.4,26.59,26.36,26.55,9064,0
2016-04-20,26.34,26.59,26.3001,26.57,9037,0
2016-04-21,26.59,26.595,26.29,26.44,23446,0
2016-04-22,26.5,26.5,26.25,26.4,5262,0
2016-04-25,26.47,26.48,26.11,26.16,52143,0
2016-04-26,26.34,26.39,26.2,26.3599,6896,0
2016-04-27,26.399,26.44,26.2121,26.44,12204,0
2016-04-28,26.256,26.51,26.256,26.5,20976,0
2016-04-29,26.51,26.51,26.4,26.45,12434,0
2016-05-02,26.48,26.65,26.476,26.59,9607,0
2016-05-03,26.5,26.62,26.4985,26.57,5323,0
2016-05-04,26.59,26.59,26.572,26.5724,2842,0
2016-05-05,26.7,26.7,26.34,26.6066,17460,0
2016-05-06,26.568,26.64,26.568,26.6,2337,0
2016-05-09,26.55,26.67,26.55,26.67,2127,0
2016-05-10,26.69,26.74,26.6,26.62,10346,0
2016-05-11,26.69,26.73,26.6358,26.701,5356,0
2016-05-12,26.76,26.8,26.76,26.7951,6443,0
2016-05-13,26.84,26.84,26.745,26.824,1670,0
2016-05-16,26.84,26.89,26.8,26.85,3867,0
2016-05-17,26.79,26.83,26.69,26.73,8133,0
2016-05-18,26.69,26.88,26.56,26.73,11125,0
2016-05-19,26.55,26.7,26.55,26.7,8835,0
2016-05-20,26.614,26.695,26.6,26.695,8045,0
2016-05-23,26.78,26.855,26.67,26.834,15061,0
2016-05-24,26.67,26.82,26.67,26.81,9184,0
2016-05-25,26.83,26.8555,26.8,26.8555,2936,0
2016-05-26,26.8102,26.89,26.75,26.89,8881,0
2016-05-27,26.25,26.4746,26.25,26.4746,371,0
2016-05-31,26.6,26.6,26.3599,26.4601,3407,0
2016-06-01,26.46,26.5799,26.31,26.4901,9178,0
2016-06-02,26.54,26.57,26.42,26.561,7784,0
2016-06-03,26.4599,26.89,26.4599,26.89,10022,0
2016-06-06,26.8899,26.8899,26.7,26.79,10694,0
2016-06-07,26.77,26.7999,26.75,26.75,3718,0
2016-06-08,26.7601,26.7748,26.57,26.76,25525,0
2016-06-09,26.75,26.8,26.5727,26.8,30436,0
2016-06-10,26.8,26.8,26.75,26.8,9484,0
2016-06-13,26.65,26.67,26.6,26.6,5813,0
2016-06-14,26.582,26.6,26.475,26.5,17497,0
2016-06-15,26.6,26.6,26.5101,26.5101,7835,0
2016-06-16,26.5,26.6,26.43,26.55,10917,0
2016-06-17,26.5,26.5,26.35,26.35,9004,0
2016-06-20,26.5,26.61,26.465,26.465,15574,0
2016-06-21,26.5,26.7405,26.5,26.6,22333,0
2016-06-22,26.413,26.6,26.39,26.56,1905,0
2016-06-23,26.67,26.79,26.53,26.68,8154,0
2016-06-24,26.7,26.82,26.5801,26.585,5716,0
2016-06-27,26.505,26.55,26.38,26.41,4888,0
2016-06-28,26.47,26.7,26.31,26.43,25959,0
2016-06-29,26.455,26.48,26.455,26.48,1710,0
2016-06-30,26.69,26.78,26.65,26.7799,7723,0
2016-07-01,26.96,26.96,26.51,26.55,8194,0
2016-07-05,26.71,26.87,26.56,26.6,4126,0
2016-07-06,26.6,26.77,26.59,26.6908,11222,0
2016-07-07,26.87,26.9,26.82,26.9,4516,0
2016-07-08,26.9,26.9,26.75,26.75,4912,0
2016-07-11,26.72,26.92,26.72,26.8501,4480,0
2016-07-12,26.8154,27.14,26.73,26.97,6878,0
2016-07-13,26.7801,27,26.7801,26.83,2368,0
2016-07-14,26.9468,26.9965,26.93,26.93,4718,0
2016-07-15,27.1,27.27,27.01,27.14,14852,0
2016-07-18,27.13,27.3,26.91,27.13,8268,0
2016-07-19,27.13,27.35,27.12,27.15,6775,0
2016-07-20,27.2301,27.3197,27.23,27.23,4306,0
2016-07-21,27.31,27.31,27.16,27.16,1657,0
2016-07-22,27.16,27.45,26.97,27.35,8939,0
2016-07-25,27.2701,27.6477,27.25,27.34,7757,0
2016-07-26,27.31,27.34,26.95,26.95,21262,0
2016-07-27,27.03,27.18,27.015,27.18,1155,0
2016-07-28,27.11,27.19,27.11,27.19,1628,0
2016-07-29,27.27,27.28,27.18,27.28,7037,0
2016-08-01,27.25,27.404,27.146,27.34,3190,0
2016-08-02,27.44,27.44,27.36,27.44,3218,0
2016-08-03,27.46,27.49,27.43,27.47,15199,0
2016-08-04,27.3729,27.85,27.3729,27.73,36108,0
2016-08-05,27.78,28.29,27.75,28.21,43406,0
2016-08-08,28.16,28.19,28,28.11,32488,0
2016-08-09,28.18,28.23,27.88,28.12,17374,0
2016-08-10,28.229,28.23,27.88,28.16,4864,0
2016-08-11,28.01,28.22,27.901,28.195,22972,0
2016-08-12,28.17,28.2,28.17,28.17,1616,0
2016-08-15,28.1699,28.1699,27.73,27.73,12842,0
2016-08-16,27.6,27.62,27.1901,27.3,13218,0
2016-08-17,27.36,27.5,27.36,27.5,1299,0
2016-08-18,27.2801,27.93,27.2801,27.8968,14976,0
2016-08-19,27.42,27.68,27.35,27.6,23123,0
2016-08-22,27.44,27.59,27.44,27.58,3818,0
2016-08-23,27.56,27.67,27.5026,27.67,10844,0
2016-08-24,27.7,27.8999,27.45,27.8999,14632,0
2016-08-25,27.5201,27.7955,27.5201,27.73,5384,0
2016-08-26,27.8418,27.8418,27.65,27.6501,3894,0
2016-08-29,27.8,27.84,27.7363,27.7821,4382,0
2016-08-30,27.49,27.5199,27.35,27.35,3194,0
2016-08-31,27.37,27.37,27.19,27.3,18533,0
2016-09-01,27.1911,27.2,27.12,27.15,17662,0
2016-09-02,27.14,27.18,26.95,27.18,4353,0
2016-09-06,27.15,27.17,27.1454,27.15,5112,0
2016-09-07,27.15,27.15,26.75,27.02,20008,0
2016-09-08,27.11,27.11,26.902,27.01,10627,0
2016-09-09,26.95,26.95,26.82,26.83,15698,0
2016-09-12,26.72,27.1,26.6801,27.0853,5132,0
2016-09-13,26.77,26.96,26.72,26.96,3472,0
2016-09-14,26.83,26.83,26.68,26.805,16993,0
2016-09-15,26.68,26.9899,26.6,26.88,49397,0
2016-09-16,26.7,26.88,26.69,26.84,6550,0
2016-09-19,26.795,26.795,26.67,26.67,2543,0
2016-09-20,26.851,26.851,26.69,26.78,9702,0
2016-09-21,26.83,26.94,26.75,26.94,6546,0
2016-09-22,26.96,26.98,26.855,26.98,6055,0
2016-09-23,26.9201,26.9699,26.77,26.86,8384,0
2016-09-26,26.85,26.85,26.71,26.71,13355,0
2016-09-27,26.74,26.74,26.74,26.74,432,0
2016-09-28,26.75,26.83,26.58,26.65,52391,0
2016-09-29,26.6,26.6011,26.43,26.43,41726,0
2016-09-30,26.4,26.4886,26.35,26.36,6093,0
2016-10-03,26.37,26.62,26.36,26.41,10822,0
2016-10-04,26.48,26.4989,26.4,26.4,706,0
2016-10-05,26.44,26.44,26.44,26.44,100,0
2016-10-06,26.37,26.425,26.35,26.425,1689,0
2016-10-07,26.3757,26.4,26.35,26.4,2592,0
2016-10-10,26.35,26.4883,26.32,26.4883,4131,0
2016-10-11,26.325,26.4296,26.28,26.3,7231,0
2016-10-12,26.2995,26.2995,26.25,26.2831,9653,0
2016-10-13,26.2565,26.4,26.2565,26.3935,7049,0
2016-10-14,26.3,26.3,26.3,26.3,580,0
2016-10-17,26.43,26.44,26.31,26.31,3541,0
2016-10-18,26.42,26.54,22.9999,24.09,248244,0
2016-10-19,25,25.24,24.11,25.11,234403,0
2016-10-20,25.35,25.49,25.18,25.31,68348,0
2016-10-21,25.31,25.49,25.09,25.38,120506,0
2016-10-24,25.39,25.39,25.2931,25.35,23139,0
2016-10-25,25.31,25.48,25.31,25.43,21852,0
2016-10-26,25.22,25.49,25.22,25.36,10061,0
2016-10-27,25.36,25.62,25.19,25.28,53459,0
2016-10-28,25.28,25.4796,25.28,25.35,21859,0
2016-10-31,25.35,25.35,24.94,25.21,51370,0
2016-11-01,25.21,25.4299,25.21,25.4286,10036,0
2016-11-02,25.45,25.6399,25.25,25.36,25708,0
2016-11-03,25.25,25.35,25.25,25.258,12129,0
2016-11-04,25.21,25.46,25.21,25.292,10158,0
2016-11-07,25.41,25.46,25.4,25.46,1859,0
2016-11-08,25.42,25.501,25.4,25.4706,7809,0
2016-11-09,25.35,25.56,25.34,25.37,17024,0
2016-11-10,25.36,25.37,24.85,24.86,53173,0
2016-11-11,24.85,25.41,24,25.3,53056,0
2016-11-14,25.22,25.22,24.84,25.11,35105,0
2016-11-15,25.111,25.65,25.111,25.6,15446,0
2016-11-16,25.28,25.4775,25.24,25.43,2643,0
2016-11-17,25.4,25.41,25.05,25.07,32959,0
2016-11-18,25.15,25.2199,24.88,24.88,8946,0
2016-11-21,24.88,25.4,24.68,25.1822,14204,0
2016-11-22,25.45,25.45,24.95,25.2728,8155,0
2016-11-23,25.22,25.2201,25.1115,25.1115,12156,0
2016-11-25,25.44,25.69,25.26,25.64,4552,0
2016-11-28,25.61,25.64,25.47,25.64,4806,0
2016-11-29,25.39,25.4,24.9936,25.38,12245,0
2016-11-30,25.32,25.36,25.07,25.23,13376,0
2016-12-01,24.91,25.01,24.65,24.8957,8569,0
2016-12-02,24.92,25.15,24.91,25.07,10326,0
2016-12-05,25.1,25.1271,25.01,25.1271,9848,0
2016-12-06,25.3,25.3,25.11,25.1399,4429,0
2016-12-08,25.25,25.25,25.13,25.13,4803,0
2016-12-09,25.14,25.25,25.14,25.1508,22748,0
2016-12-12,25.1501,25.204,25.15,25.15,2425,0
2016-12-13,25.25,25.25,25.19,25.2319,7405,0
2016-12-14,25.18,25.369,25.18,25.27,18538,0
2016-12-15,25.26,25.507,25.16,25.25,16508,0
2016-12-16,25.16,25.241,25.1307,25.1307,4840,0
2016-12-19,25.1236,25.4201,25.1236,25.42,4394,0
2016-12-20,25.2625,25.4199,25.16,25.21,7899,0
2016-12-21,25.2,25.3899,25.2,25.23,5697,0
2016-12-22,25.5,25.5299,25.39,25.39,3497,0
2016-12-23,25.266,25.4,25.221,25.35,6287,0
2016-12-27,25.3166,25.3166,25.12,25.12,6453,0
2016-12-28,25.13,25.25,25.13,25.17,4875,0
2016-12-29,25.44,25.45,25.13,25.45,11295,0
2016-12-30,25.25,25.42,25.19,25.3799,12006,0
2017-01-03,25.4,25.44,25.35,25.44,9735,0
2017-01-04,25.49,25.65,25.49,25.57,7209,0
2017-01-05,25.6159,25.6486,25.6061,25.6486,3364,0
2017-01-06,25.4857,25.79,25.451,25.6134,12758,0
2017-01-09,25.7899,25.7899,25.73,25.75,6946,0
2017-01-10,25.75,25.81,25.46,25.46,6485,0
2017-01-11,25.6008,25.84,25.53,25.65,8406,0
2017-01-12,25.65,25.65,25.6488,25.6488,1500,0
2017-01-13,25.65,25.65,25.51,25.65,6051,0
2017-01-17,25.608,25.7699,25.11,25.21,41578,0
2017-01-18,25.27,25.4071,25.27,25.351,2937,0
2017-01-19,25.3,25.33,25.25,25.2768,9973,0
2017-01-20,25.19,25.2805,24.81,24.81,71275,0
2017-01-23,24.5,25.05,24.35,24.84,91063,0
2017-01-24,24.85,25.05,24.56,24.68,72076,0
2017-01-25,24.7047,25.0023,24.543,24.7,48989,0
2017-01-26,24.7946,24.99,24.7,24.9551,35034,0
2017-01-27,24.87,24.98,24.725,24.95,20212,0
2017-01-30,24.95,24.95,24.7,24.73,26149,0
2017-01-31,24.75,25.06,24.74,25.06,36753,0
2017-02-01,24.9442,25.08,24.9442,25.08,17314,0
2017-02-02,25,25.09,24.9,25.07,10470,0
2017-02-03,25.09,25.2,25.03,25.2,16470,0
2017-02-06,25.18,25.5,25.18,25.35,8688,0
2017-02-07,25.49,25.79,25.49,25.5899,6700,0
2017-02-08,25.58,25.7399,25.511,25.67,6600,0
2017-02-09,25.73,26.2039,25.73,26.1,16842,0
2017-02-10,26.03,26.19,26.03,26.16,8379,0
2017-02-13,26.24,26.29,26.1,26.15,25327,0
2017-02-14,26.23,26.26,26.06,26.1,6550,0
2017-02-15,26.31,26.31,25.9955,26.1,10526,0
2017-02-16,26.11,26.198,26.1,26.11,3503,0
2017-02-17,26.1221,26.1608,26.0501,26.1608,1700,0
2017-02-21,26.2919,26.34,26.05,26.34,6202,0
2017-02-22,26.2708,26.3384,26.26,26.26,3210,0
2017-02-23,26.2,26.2099,26.13,26.2099,5904,0
2017-02-24,26.101,26.4644,26.101,26.4,6382,0
2017-02-27,26.11,26.24,26.06,26.22,7859,0
2017-02-28,25.92,26.24,25.92,26.18,10735,0
2017-03-01,26.0258,26.24,25.8355,26.02,12800,0
2017-03-02,25.9602,25.9602,25.9602,25.9602,308,0
2017-03-03,26.0166,26.1787,25.97,26.149,4750,0
2017-03-06,25.822,26.21,25.822,26.1,10423,0
2017-03-07,26.23,26.24,25.77,25.9,10640,0
2017-03-08,25.75,25.84,25.0001,25.56,20965,0
2017-03-09,25.72,25.72,25.25,25.475,8773,0
2017-03-10,25.29,25.86,25.29,25.65,8307,0
2017-03-13,25.52,25.6699,25.5,25.5,7004,0
2017-03-14,25.5383,25.92,25.5383,25.71,5787,0
2017-03-15,26.056,26.1,25.7,26.1,11745,0
2017-03-16,26.27,26.924,26.108,26.43,16738,0
2017-03-17,26.43,26.44,26.2,26.4,3879,0
2017-03-20,26.1,26.43,26.1,26.35,10121,0
2017-03-21,26.38,26.4,26.01,26.03,11878,0
2017-03-22,26.3,26.3,26.1,26.1457,2163,0
2017-03-23,26.267,26.56,26.267,26.5,4685,0
2017-03-24,26.4,26.6,26.2932,26.5,5289,0
2017-03-27,26.55,26.72,26.5,26.5,4992,0
2017-03-28,26.68,26.75,26.6,26.75,3629,0
2017-03-29,26.59,26.65,26.58,26.6311,5321,0
2017-03-30,26.4,26.54,26.3272,26.4606,7599,0
2017-03-31,26.34,26.4,26.34,26.4,604,0
2017-04-03,26.62,26.7,26.44,26.48,8480,0
2017-04-04,26.43,26.7399,26.42,26.49,7430,0
2017-04-05,26.45,26.69,26.45,26.55,5603,0
2017-04-06,26.59,26.7,26.3721,26.64,10374,0
2017-04-07,26.52,26.69,26.427,26.6,12451,0
2017-04-10,26.7399,26.7399,26.61,26.68,3044,0
2017-04-11,26.6099,26.73,26.56,26.614,3401,0
2017-04-12,26.57,26.72,26.57,26.7,2572,0
2017-04-13,26.43,26.699,26.33,26.56,7787,0
2017-04-17,26.61,26.6799,26.5701,26.67,6504,0
2017-04-18,26.6665,26.6699,26.4,26.44,8401,0
2017-04-19,26.4,26.49,26.37,26.42,13710,0
2017-04-20,26.4017,26.45,26.34,26.429,3000,0
2017-04-21,26.29,26.5372,26.29,26.44,6511,0
2017-04-24,26.4347,26.59,26.4,26.59,5852,0
2017-04-25,26.48,26.66,26.4,26.65,13242,0
2017-04-26,26.47,26.5984,26.44,26.47,14410,0
2017-04-27,26.4782,26.52,26.45,26.46,3495,0
2017-04-28,26.574,26.62,26.43,26.5,2090,0
2017-05-01,26.4697,26.6,26.35,26.5468,15621,0
2017-05-02,26.4,26.49,26.3646,26.49,5600,0
2017-05-03,26.36,26.5,26.19,26.5,16041,0
2017-05-04,26.29,26.5,26.29,26.4181,5311,0
2017-05-05,26.46,26.46,26.32,26.41,4357,0
2017-05-08,26.341,26.5,26.341,26.48,8250,0
2017-05-09,26.4887,26.5,26.331,26.5,8848,0
2017-05-10,26.65,26.68,26.5,26.6789,4840,0
2017-05-11,26.449,26.65,26.41,26.558,5636,0
2017-05-12,26.6799,26.6799,26.614,26.65,3929,0
2017-05-15,26.46,26.6144,26.46,26.6144,3108,0
2017-05-16,26.68,26.75,26.5,26.75,9963,0
2017-05-17,26.7143,26.7143,26.6478,26.6478,4740,0
2017-05-18,26.36,26.74,26.36,26.74,4223,0
2017-05-19,26.72,26.74,26.6501,26.72,5317,0
2017-05-22,26.74,26.77,26.6002,26.7,7707,0
2017-05-23,26.7404,26.83,26.73,26.83,1673,0
2017-05-24,26.82,26.89,26.59,26.89,18599,0
2017-05-25,26.71,26.896,26.71,26.83,5400,0
2017-05-26,26.7969,26.94,26.793,26.94,2751,0
2017-05-30,26.508,26.69,26.43,26.69,37574,0
2017-05-31,26.5,26.72,26.5,26.62,989,0
2017-06-01,26.69,26.74,26.676,26.74,3423,0
2017-06-02,26.7193,26.8999,26.6,26.89,4684,0
2017-06-05,27.04,27.04,26.9,26.97,5368,0
2017-06-06,26.85,26.8999,26.65,26.66,2452,0
2017-06-07,26.5,26.5743,26.5,26.534,2540,0
2017-06-08,26.9221,26.9221,26.63,26.63,1389,0
2017-06-09,26.75,26.75,26.75,26.75,605,0
2017-06-12,26.73,26.75,26.6101,26.6101,2995,0
2017-06-13,26.715,26.8112,26.715,26.8112,1607,0
2017-06-14,26.71,27.07,26.6741,27.03,4798,0
2017-06-15,26.82,27.0655,26.82,26.83,2286,0
2017-06-16,26.8604,26.9239,26.8604,26.89,1618,0
2017-06-19,26.9063,26.9063,26.7301,26.7301,1981,0
2017-06-20,26.8899,26.8899,26.7733,26.7733,324,0
2017-06-21,26.75,26.8572,26.75,26.8572,519,0
2017-06-22,26.82,26.9,26.82,26.9,1698,0
2017-06-23,26.852,26.852,26.852,26.852,101,0
2017-06-26,26.9,27.08,26.8,27.08,3341,0
2017-06-27,26.901,27,26.6,26.9,15459,0
2017-06-28,26.87,26.87,26.64,26.64,8772,0
2017-06-29,26.73,26.73,26.5,26.73,11579,0
2017-06-30,26.8,26.8,26.6,26.6,4148,0
2017-07-03,26.5119,26.561,26.51,26.52,5506,0
2017-07-05,26.52,26.66,26.52,26.57,5700,0
2017-07-06,26.5,26.674,26.35,26.37,14467,0
2017-07-07,26.37,26.47,26.3,26.3,14728,0
2017-07-10,26.3,26.38,26.15,26.15,14199,0
2017-07-11,26.27,26.27,26.16,26.18,1491,0
2017-07-12,26.246,26.44,26.18,26.21,9596,0
2017-07-13,26.39,26.44,26.2301,26.2301,5445,0
2017-07-14,26.38,26.59,26.38,26.59,23464,0
2017-07-17,26.58,26.69,26.56,26.69,8576,0
2017-07-18,26.7,26.78,26.7,26.78,9421,0
2017-07-19,26.8,26.8,26.53,26.73,21863,0
2017-07-20,26.66,26.73,26.64,26.73,2965,0
2017-07-21,26.73,26.73,26.21,26.21,659933,0
2017-07-24,26.3,26.36,26.28,26.35,87979,0
2017-07-25,26.32,26.32,26.23,26.24,65219,0
2017-07-26,26.24,26.37,26.24,26.37,32842,0
2017-07-27,26.3422,26.3422,26.27,26.31,14743,0
2017-07-28,26.3,26.31,26.24,26.27,3437,0
2017-07-31,26.27,26.27,26.0961,26.18,71087,0
2017-08-01,26.2,26.2399,26.16,26.22,4372,0
2017-08-02,26.23,26.27,26.21,26.22,21397,0
2017-08-03,26.26,26.27,26.22,26.25,8099,0
2017-08-04,26.26,26.26,26.17,26.22,12382,0
2017-08-07,26.18,26.24,26.16,26.18,18472,0
2017-08-08,26.1964,26.225,26.1,26.16,33239,0
2017-08-09,26.18,26.18,25.95,26.08,31003,0
2017-08-10,25.94,26.02,25.75,25.77,23109,0
2017-08-11,25.76,25.9399,25.7,25.76,18119,0
2017-08-14,25.96,26.0985,25.9,26,14872,0
2017-08-15,25.92,26,25.87,25.95,23603,0
2017-08-16,25.98,26.09,25.98,26.087,26098,0
2017-08-17,26.09,26.12,25.92,25.93,28914,0
2017-08-18,26.03,26.05,25.9962,26.02,4300,0
2017-08-21,26.04,26.15,25.98,26.09,40829,0
2017-08-22,26.15,26.35,26.09,26.33,32761,0
2017-08-23,26.33,26.5791,26.33,26.5,39124,0
2017-08-24,26.41,26.4891,26.3,26.37,14072,0
2017-08-25,26.421,26.47,26.39,26.39,13068,0
2017-08-28,26.44,26.52,26.43,26.5,10371,0
2017-08-29,26.47,26.54,26.44,26.5,23476,0
2017-08-30,26.14,26.14,25.999,26.1,43756,0
2017-08-31,26.1,26.1,25.97,26.02,75412,0
2017-09-01,26.07,26.09,26.02,26.09,15348,0
2017-09-05,26.1,26.1,26,26.012,11469,0
2017-09-06,26.12,26.18,26.07,26.18,12406,0
2017-09-07,26.11,26.195,26.1,26.17,9395,0
2017-09-08,26.2,26.25,26.19,26.21,11888,0
2017-09-11,26.1939,26.34,26.1939,26.34,9119,0
2017-09-12,26.33,26.34,26.23,26.34,17957,0
2017-09-13,26.33,26.34,26.23,26.3388,4136,0
2017-09-14,26.33,26.34,26.26,26.32,13390,0
2017-09-15,26.34,26.34,26.3004,26.34,5845,0
2017-09-18,26.34,26.34,26.312,26.3399,8360,0
2017-09-19,26.34,26.35,26.3399,26.35,8416,0
2017-09-20,26.42,26.45,26.35,26.43,8508,0
2017-09-21,26.37,26.43,26.32,26.34,12416,0
2017-09-22,26.43,26.46,26.36,26.38,5843,0
2017-09-25,26.45,26.45,26.39,26.45,6000,0
2017-09-26,26.45,26.49,26.3874,26.48,14014,0
2017-09-27,26.48,26.5,26.4,26.49,13921,0
2017-09-28,26.4001,26.48,26.37,26.45,7553,0
2017-09-29,26.45,26.4758,26.412,26.4758,8068,0
2017-10-02,26.48,26.49,26.4,26.41,8867,0
2017-10-03,26.489,26.49,26.37,26.433,11153,0
2017-10-04,26.45,26.49,26.4,26.4284,4672,0
2017-10-05,26.46,26.49,26.4,26.4,5279,0
2017-10-06,26.4,26.4,26.15,26.25,14099,0
2017-10-09,26.14,26.36,26.11,26.21,15851,0
2017-10-10,26.21,26.38,26.21,26.25,9395,0
2017-10-11,26.37,26.37,26.32,26.32,7397,0
2017-10-12,26.338,26.4,26.33,26.4,6557,0
2017-10-13,26.35,26.54,26.35,26.54,7401,0
2017-10-16,26.451,26.54,26.451,26.54,4200,0
2017-10-17,26.54,26.54,26.47,26.47,8353,0
2017-10-18,26.54,26.58,26.5133,26.58,5100,0
2017-10-19,26.55,26.62,26.55,26.56,3735,0
2017-10-20,26.6,26.6,26.406,26.55,10943,0
2017-10-23,26.55,26.55,26.45,26.4774,14360,0
2017-10-24,26.543,26.55,26.44,26.55,2931,0
2017-10-25,26.5,26.55,26.4411,26.55,4013,0
2017-10-26,26.46,26.55,26.44,26.5,26083,0
2017-10-27,26.45,26.55,26.45,26.5347,2413,0
2017-10-30,26.4501,26.55,26.4501,26.55,670,0
2017-10-31,26.46,26.59,26.46,26.5028,5188,0
2017-11-01,26.46,26.5917,26.42,26.5091,7264,0
2017-11-02,26.48,26.63,26.44,26.47,17487,0
2017-11-03,26.47,26.65,26.47,26.65,7781,0
2017-11-06,26.54,26.6275,26.54,26.6,6014,0
2017-11-07,26.62,26.62,26.53,26.62,4287,0
2017-11-08,26.6,26.6499,26.6,26.63,6404,0
2017-11-09,26.6245,26.6699,26.5769,26.5769,1210,0
2017-11-10,26.51,26.5774,26.37,26.4,12511,0
