Date,Open,High,Low,Close,Volume,OpenInt
2015-10-14,22.868,22.948,22.868,22.948,444,0
2015-10-27,23.214,23.232,23.13,23.13,2316,0
2015-10-28,23.248,23.248,23.248,23.248,771,0
2015-11-04,23.355,23.355,23.355,23.355,101,0
2015-11-05,23.355,23.355,23.3,23.3,1212,0
2015-11-06,23.212,23.212,23.118,23.118,1100,0
2015-11-09,23.039,23.039,23.039,23.039,263,0
2015-11-10,23.03,23.03,23.03,23.03,101,0
2015-11-12,22.901,22.901,22.838,22.838,443,0
2015-11-13,22.757,22.757,22.757,22.757,662,0
2015-11-16,22.712,22.712,22.712,22.712,101,0
2015-11-19,22.675,22.675,22.675,22.675,884,0
2015-11-23,22.683,22.683,22.683,22.683,884,0
2015-11-30,22.803,22.803,22.784,22.784,662,0
2015-12-01,22.831,22.875,22.831,22.875,2551,0
2015-12-02,22.757,22.757,22.757,22.757,617,0
2015-12-03,22.738,22.738,22.738,22.738,530,0
2015-12-04,22.73,22.73,22.73,22.73,884,0
2015-12-07,22.477,22.477,22.477,22.477,101,0
2015-12-08,22.458,22.458,22.458,22.458,2529,0
2015-12-09,22.486,22.486,22.486,22.486,884,0
2015-12-10,22.477,22.477,22.403,22.431,1543,0
2015-12-11,22.121,22.121,21.723,21.723,4189,0
2015-12-14,21.878,21.996,21.814,21.888,4178,0
2015-12-15,22.204,22.223,22.184,22.223,8269,0
2015-12-16,22.149,22.149,22.149,22.149,326,0
2015-12-18,22.076,22.076,22.076,22.076,1100,0
2015-12-21,22.025,22.025,22.025,22.025,1764,0
2015-12-22,22.232,22.278,22.214,22.278,9017,0
2015-12-28,22.204,22.286,22.204,22.286,4264,0
2015-12-30,22.249,22.267,22.249,22.267,301,0
2015-12-31,22.316,22.328,22.013,22.013,6467,0
2016-01-04,22.24,22.24,22.24,22.24,337,0
2016-01-06,22.375,22.375,22.359,22.359,1117,0
2016-01-07,22.293,22.321,22.293,22.321,2543,0
2016-01-08,22.267,22.267,22.267,22.267,1646,0
2016-01-11,22.313,22.313,22.313,22.313,392,0
2016-01-12,22.421,22.421,22.277,22.277,5485,0
2016-01-13,22.008,22.008,22.008,22.008,322,0
2016-01-15,21.692,21.692,21.692,21.692,143,0
2016-01-19,22.039,22.431,21.875,21.875,4170,0
2016-01-21,21.951,21.951,21.784,21.784,2349,0
2016-01-22,22.189,22.189,22.182,22.182,686,0
2016-01-25,22.039,22.039,21.936,21.936,902,0
2016-01-26,22.083,22.147,22.083,22.147,1571,0
2016-01-27,22.145,22.146,22.03,22.039,1069,0
2016-01-28,22.321,22.321,22.137,22.285,3277,0
2016-01-29,22.285,22.285,22.277,22.285,18751,0
2016-02-01,22.236,22.236,22.202,22.202,590,0
2016-02-02,22.088,22.088,22.035,22.071,1071,0
2016-02-03,22.179,22.29,21.969,22.29,5731,0
2016-02-04,22.199,22.199,22.153,22.162,9697,0
2016-02-08,21.907,21.907,21.622,21.622,796,0
2016-02-09,21.913,21.913,21.74,21.832,8334,0
2016-02-10,21.851,21.851,21.76,21.76,4773,0
2016-02-11,21.64,21.723,21.522,21.663,8138,0
2016-02-12,21.898,21.923,21.898,21.907,11837,0
2016-02-16,21.714,21.841,21.668,21.841,3298,0
2016-02-17,22.088,22.179,22.088,22.179,2620,0
2016-02-18,22.236,22.281,22.179,22.218,3985,0
2016-02-19,22.187,22.209,22.187,22.209,2045,0
2016-02-23,22.326,22.335,22.245,22.334,1987,0
2016-02-24,22.209,22.209,22.162,22.162,1311,0
2016-02-25,22.382,22.545,22.382,22.511,22287,0
2016-02-26,22.639,22.639,22.582,22.582,5931,0
2016-02-29,22.63,22.787,22.63,22.787,1059,0
2016-03-01,23.042,23.078,23.033,23.078,63154,0
2016-03-02,23.05,23.088,23.037,23.037,34321,0
2016-03-03,22.935,22.935,22.935,22.935,1363,0
2016-03-04,23.106,23.106,23.078,23.088,24284,0
2016-03-07,23.17,23.18,23.151,23.16,72240,0
2016-03-08,22.978,23.008,22.978,23.008,28876,0
2016-03-10,23.18,23.201,23.112,23.156,936,0
2016-03-11,23.433,23.456,23.433,23.446,46483,0
2016-03-14,23.28,23.289,23.28,23.289,15757,0
2016-03-15,23.17,23.17,23.096,23.096,1416,0
2016-03-16,23.141,23.42,23.06,23.362,52032,0
2016-03-17,23.236,23.381,23.236,23.381,27384,0
2016-03-18,23.411,23.411,23.372,23.372,12840,0
2016-03-21,23.372,23.372,23.372,23.372,1340,0
2016-03-22,23.305,23.308,23.264,23.264,6208,0
2016-03-23,23.199,23.199,23.199,23.199,771,0
2016-03-24,23.033,23.033,23.033,23.033,101,0
2016-03-28,23.199,23.199,23.133,23.16,3109,0
2016-03-29,23.113,23.128,23.078,23.128,10663,0
2016-03-30,23.204,23.204,23.17,23.186,6153,0
2016-03-31,23.253,23.334,23.236,23.258,10090,0
2016-04-01,23.215,23.314,23.215,23.297,9499,0
2016-04-04,23.296,23.296,23.238,23.248,3072,0
2016-04-05,23.151,23.177,23.12,23.12,2803,0
2016-04-06,23.26,23.314,23.25,23.286,40600,0
2016-04-07,23.206,23.206,23.206,23.206,142,0
2016-04-08,23.299,23.306,23.299,23.299,689,0
2016-04-11,23.342,23.389,23.342,23.368,4331,0
2016-04-12,23.354,23.354,23.354,23.354,195,0
2016-04-13,23.517,23.517,23.517,23.517,6537,0
2016-04-15,23.454,23.482,23.454,23.471,1008,0
2016-04-20,23.666,23.712,23.623,23.705,32937,0
2016-04-21,23.676,23.676,23.638,23.666,1848,0
2016-04-22,23.666,23.666,23.62,23.647,670,0
2016-04-25,23.657,23.657,23.602,23.602,5136,0
2016-04-26,23.638,23.694,23.638,23.693,716,0
2016-04-27,23.739,23.792,23.705,23.792,72412,0
2016-04-28,23.739,23.797,23.739,23.775,1537,0
2016-04-29,23.638,23.748,23.638,23.739,46416,0
2016-05-02,23.799,23.799,23.799,23.799,633,0
2016-05-03,23.656,23.704,23.656,23.704,783,0
2016-05-04,23.634,23.634,23.634,23.634,306,0
2016-05-05,23.711,23.711,23.607,23.608,4888,0
2016-05-06,23.601,23.619,23.586,23.59,13679,0
2016-05-09,23.552,23.552,23.505,23.505,7885,0
2016-05-10,23.581,23.656,23.581,23.656,4788,0
2016-05-11,23.704,23.704,23.646,23.646,240,0
2016-05-12,23.646,23.704,23.637,23.704,5838,0
2016-05-13,23.609,23.609,23.571,23.571,248,0
2016-05-16,23.628,23.675,23.609,23.67,4428,0
2016-05-17,23.581,23.675,23.581,23.642,25341,0
2016-05-18,23.646,23.656,23.544,23.544,7917,0
2016-05-19,23.502,23.544,23.502,23.544,8212,0
2016-05-20,23.591,23.62,23.571,23.591,4898,0
2016-05-23,23.619,23.675,23.619,23.646,4757,0
2016-05-24,23.71,23.729,23.71,23.721,1575,0
2016-05-26,23.729,23.729,23.72,23.72,598,0
2016-05-27,23.694,23.694,23.685,23.685,5574,0
2016-05-31,23.694,23.704,23.694,23.704,2264,0
2016-06-01,23.627,23.649,23.627,23.649,2481,0
2016-06-02,23.656,23.71,23.636,23.656,5672,0
2016-06-03,23.721,23.721,23.711,23.721,1747,0
2016-06-06,23.762,23.802,23.762,23.802,5692,0
2016-06-07,23.851,23.929,23.851,23.907,2354,0
2016-06-08,23.971,23.998,23.934,23.981,4503,0
2016-06-09,23.907,23.907,23.879,23.879,1447,0
2016-06-10,23.794,23.794,23.716,23.738,2934,0
2016-06-13,23.738,23.767,23.675,23.675,65488,0
2016-06-14,23.656,23.656,23.551,23.551,12899,0
2016-06-15,23.698,23.698,23.551,23.57,110517,0
2016-06-16,23.497,23.497,23.479,23.479,11114,0
2016-06-17,23.646,23.646,23.646,23.646,344,0
2016-06-20,23.852,23.852,23.852,23.852,348,0
2016-06-21,23.748,23.86,23.748,23.86,2273,0
2016-06-22,23.869,23.869,23.827,23.827,2187,0
2016-06-24,23.523,23.704,23.523,23.533,157913,0
2016-06-27,23.505,23.505,23.255,23.264,181441,0
2016-06-28,23.6,23.6,23.551,23.59,28670,0
2016-06-29,23.738,23.869,23.738,23.86,12068,0
2016-06-30,23.831,23.915,23.822,23.915,167868,0
2016-07-01,23.908,24.01,23.908,23.911,3214,0
2016-07-05,23.944,23.944,23.842,23.893,45221,0
2016-07-06,23.852,23.944,23.847,23.944,1869,0
2016-07-07,24.066,24.066,24,24,695,0
2016-07-08,24.214,24.364,24.214,24.364,21744,0
2016-07-11,24.463,24.502,24.457,24.502,22878,0
2016-07-12,24.616,24.616,24.523,24.523,1800,0
2016-07-13,24.437,24.447,24.386,24.447,12589,0
2016-07-14,24.496,24.505,24.496,24.505,318,0
2016-07-15,24.447,24.487,24.447,24.487,230,0
2016-07-18,24.457,24.515,24.429,24.515,39564,0
2016-07-19,24.515,24.515,24.467,24.474,2620,0
2016-07-21,24.589,24.589,24.56,24.589,1435,0
2016-07-22,24.54,24.552,24.528,24.528,5193,0
2016-07-25,24.543,24.552,24.479,24.513,9685,0
2016-07-26,24.487,24.487,24.42,24.447,19944,0
2016-07-27,24.487,24.487,24.478,24.487,1369,0
2016-07-28,24.368,24.382,24.351,24.372,3343,0
2016-07-29,24.368,24.368,24.354,24.354,471,0
2016-08-01,24.278,24.278,24.278,24.278,239,0
2016-08-02,24.325,24.325,24.234,24.27,5098,0
2016-08-03,24.294,24.389,24.294,24.389,1322,0
2016-08-04,24.5,24.555,24.5,24.546,11375,0
2016-08-05,24.576,24.638,24.556,24.585,33557,0
2016-08-08,24.62,24.685,24.62,24.676,4522,0
2016-08-10,24.8,24.8,24.742,24.775,1758,0
2016-08-11,24.742,24.834,24.742,24.827,2025,0
2016-08-12,24.781,24.8,24.781,24.791,2924,0
2016-08-15,24.892,24.892,24.879,24.879,1002,0
2016-08-16,24.844,24.859,24.844,24.854,1149,0
2016-08-17,24.864,24.892,24.834,24.874,6049,0
2016-08-18,24.901,24.958,24.892,24.958,5069,0
2016-08-19,24.938,24.938,24.909,24.928,4280,0
2016-08-22,24.901,24.911,24.854,24.882,10917,0
2016-08-23,24.958,24.958,24.942,24.957,7553,0
2016-08-24,24.897,24.901,24.863,24.892,8458,0
2016-08-25,24.901,24.968,24.901,24.968,12097,0
2016-08-26,24.948,25.017,24.892,24.928,11367,0
2016-08-29,25.024,25.024,25.016,25.016,1787,0
2016-08-30,25.002,25.024,24.948,25.007,23982,0
2016-08-31,24.997,24.997,24.892,24.92,8324,0
2016-09-01,24.922,24.922,24.851,24.866,2289,0
2016-09-02,25.01,25.054,25.01,25.01,30128,0
2016-09-06,25.063,25.075,25.035,25.063,31681,0
2016-09-07,25.063,25.063,25.024,25.045,4302,0
2016-09-08,24.971,25.045,24.971,25.01,45637,0
2016-09-09,24.903,24.903,24.734,24.734,7653,0
2016-09-12,24.685,24.827,24.672,24.811,37933,0
2016-09-13,24.744,24.744,24.577,24.577,8403,0
2016-09-14,24.586,24.686,24.586,24.621,997,0
2016-09-15,24.676,24.744,24.676,24.744,867,0
2016-09-16,24.686,24.724,24.663,24.715,4183,0
2016-09-19,24.749,24.773,24.74,24.74,3202,0
2016-09-20,24.744,24.764,24.705,24.705,31267,0
2016-09-21,24.754,24.836,24.734,24.836,63139,0
2016-09-22,24.961,24.98,24.884,24.941,59494,0
2016-09-23,24.931,24.931,24.894,24.894,1316,0
2016-09-26,24.827,24.827,24.827,24.827,263,0
2016-09-27,24.754,24.866,24.754,24.851,2314,0
2016-09-28,24.879,25.026,24.856,25.019,5258,0
2016-09-29,24.995,25.01,24.846,24.846,11591,0
2016-09-30,25.019,25.035,25.015,25.035,1380,0
2016-10-03,25.012,25.037,24.982,25.021,2168,0
2016-10-04,25.056,25.056,24.992,24.992,382,0
2016-10-05,25.112,25.112,25.074,25.089,1460,0
2016-10-06,25.047,25.084,25.047,25.084,282,0
2016-10-07,25.112,25.112,25.012,25.094,1745,0
2016-10-10,25.199,25.237,25.199,25.237,9430,0
2016-10-11,25.189,25.189,25.065,25.065,2371,0
2016-10-12,25.042,25.074,25.028,25.074,933,0
2016-10-13,24.982,25.03,24.967,25.013,2066,0
2016-10-14,25.056,25.056,25.052,25.052,376,0
2016-10-17,25.056,25.056,25.017,25.056,4084,0
2016-10-18,25.112,25.15,25.094,25.15,4459,0
2016-10-19,25.246,25.246,25.233,25.246,4843,0
2016-10-20,25.189,25.209,25.161,25.199,10395,0
2016-10-21,25.179,25.219,25.16,25.219,2733,0
2016-10-24,25.228,25.237,25.199,25.237,6675,0
2016-10-25,25.209,25.209,25.15,25.209,9308,0
2016-10-26,25.112,25.228,25.107,25.122,7664,0
2016-10-27,25.065,25.094,25.001,25.012,85609,0
2016-10-28,25.012,25.028,24.88,24.904,16525,0
2016-10-31,24.895,24.899,24.847,24.847,4803,0
2016-11-01,24.824,24.824,24.66,24.747,104008,0
2016-11-02,24.665,24.679,24.623,24.679,2495,0
2016-11-03,24.736,24.736,24.656,24.66,2317,0
2016-11-04,24.679,24.727,24.651,24.651,10906,0
2016-11-07,24.823,24.923,24.823,24.916,31794,0
2016-11-08,24.85,24.935,24.805,24.935,93679,0
2016-11-09,24.747,24.878,24.747,24.831,73468,0
2016-11-10,24.688,24.688,24.429,24.528,57602,0
2016-11-11,24.433,24.433,24.162,24.162,2782,0
2016-11-14,24.345,24.441,24.292,24.441,299739,0
2016-11-15,24.578,24.67,24.568,24.67,7409,0
2016-11-16,24.578,24.603,24.565,24.603,7906,0
2016-11-17,24.631,24.651,24.558,24.558,29176,0
2016-11-18,24.587,24.604,24.519,24.57,26144,0
2016-11-21,24.66,24.684,24.651,24.684,7305,0
2016-11-22,24.747,24.814,24.727,24.814,46718,0
2016-11-23,24.739,24.739,24.727,24.737,1285,0
2016-11-25,24.775,24.775,24.775,24.775,257,0
2016-11-28,24.776,24.796,24.761,24.761,2815,0
2016-11-29,24.699,24.776,24.699,24.737,43120,0
2016-11-30,24.737,24.796,24.737,24.796,11633,0
2016-12-01,24.726,24.756,24.698,24.736,30929,0
2016-12-02,24.791,24.795,24.791,24.795,523,0
2016-12-05,24.813,24.87,24.813,24.87,15665,0
2016-12-06,24.878,24.974,24.878,24.974,642,0
2016-12-07,25.031,25.154,25.023,25.117,91475,0
2016-12-08,25.088,25.117,25.04,25.117,6150,0
2016-12-09,25.105,25.156,25.085,25.107,37827,0
2016-12-12,25.079,25.154,25.051,25.079,25889,0
2016-12-13,25.098,25.194,25.098,25.194,9809,0
2016-12-14,25.149,25.184,24.925,24.925,94529,0
2016-12-15,24.948,25.005,24.936,24.995,36555,0
2016-12-16,25.041,25.041,24.981,25.005,66427,0
2016-12-19,25.079,25.135,25.07,25.135,162442,0
2016-12-20,25.031,25.101,25.031,25.098,24497,0
2016-12-21,25.127,25.154,25.07,25.154,45214,0
2016-12-22,25.154,25.194,25.127,25.194,3795,0
2016-12-23,25.154,25.205,25.154,25.199,11476,0
2016-12-27,25.164,25.324,25.164,25.233,18585,0
2016-12-28,25.188,25.246,25.188,25.237,11173,0
2016-12-29,25.226,25.274,25.217,25.274,10034,0
2016-12-30,25.229,25.265,25.211,25.255,2285,0
2017-01-03,25.278,25.37,25.278,25.34,24003,0
2017-01-04,25.427,25.494,25.408,25.494,6829,0
2017-01-05,25.469,25.494,25.398,25.467,46073,0
2017-01-06,25.437,25.485,25.413,25.485,2315,0
2017-01-09,25.494,25.504,25.425,25.494,10327,0
2017-01-10,25.541,25.558,25.504,25.505,3598,0
2017-01-11,25.494,25.494,25.39,25.467,7828,0
2017-01-12,25.494,25.494,25.402,25.485,11804,0
2017-01-13,25.485,25.504,25.449,25.504,10057,0
2017-01-17,25.504,25.514,25.469,25.504,13410,0
2017-01-18,25.485,25.514,25.475,25.514,2625,0
2017-01-19,25.514,25.514,25.414,25.427,6524,0
2017-01-20,25.424,25.475,25.405,25.475,9718,0
2017-01-23,25.457,25.504,25.428,25.504,6102,0
2017-01-24,25.499,25.57,25.499,25.56,13407,0
2017-01-25,25.56,25.575,25.55,25.575,6742,0
2017-01-26,25.57,25.6,25.561,25.59,19979,0
2017-01-27,25.61,25.62,25.56,25.619,4468,0
2017-01-30,25.587,25.587,25.541,25.578,5090,0
2017-01-31,25.532,25.541,25.504,25.514,6334,0
2017-02-01,25.569,25.637,25.522,25.637,4819,0
2017-02-02,25.628,25.666,25.592,25.666,5169,0
2017-02-03,25.656,25.724,25.646,25.724,43478,0
2017-02-06,25.676,25.724,25.676,25.724,3867,0
2017-02-07,25.724,25.724,25.686,25.704,17447,0
2017-02-08,25.666,25.704,25.637,25.686,22914,0
2017-02-09,25.666,25.724,25.666,25.714,14735,0
2017-02-10,25.686,25.724,25.686,25.724,22426,0
2017-02-13,25.719,25.771,25.719,25.771,29816,0
2017-02-14,25.704,25.762,25.676,25.762,24849,0
2017-02-15,25.744,25.744,25.708,25.744,8759,0
2017-02-16,25.744,25.744,25.704,25.735,17826,0
2017-02-17,25.714,25.781,25.704,25.781,9023,0
2017-02-21,25.771,25.829,25.76,25.8,39346,0
2017-02-22,25.829,25.859,25.822,25.856,7076,0
2017-02-23,25.873,25.915,25.849,25.891,12091,0
2017-02-24,25.868,25.915,25.868,25.915,8824,0
2017-02-27,25.925,25.955,25.909,25.955,3674,0
2017-02-28,25.91,25.935,25.91,25.925,4082,0
2017-03-01,26.033,26.046,26.004,26.033,25871,0
2017-03-02,25.986,25.986,25.957,25.977,8645,0
2017-03-03,25.957,25.957,25.899,25.937,21216,0
2017-03-06,25.927,25.927,25.847,25.86,7602,0
2017-03-07,25.755,25.772,25.695,25.705,23475,0
2017-03-08,25.628,25.647,25.541,25.541,20672,0
2017-03-09,25.425,25.503,25.407,25.473,40356,0
2017-03-10,25.558,25.569,25.421,25.421,20128,0
2017-03-13,25.425,25.493,25.337,25.455,141035,0
2017-03-14,25.387,25.387,25.297,25.327,27997,0
2017-03-15,25.416,25.559,25.396,25.559,140049,0
2017-03-16,25.609,25.643,25.531,25.531,26701,0
2017-03-17,25.559,25.614,25.55,25.569,8760,0
2017-03-20,25.537,25.558,25.513,25.513,4106,0
2017-03-21,25.619,25.619,25.367,25.377,5568,0
2017-03-22,25.327,25.357,25.304,25.334,3873,0
2017-03-23,25.421,25.433,25.406,25.406,3091,0
2017-03-24,25.455,25.502,25.43,25.45,7841,0
2017-03-27,25.465,25.483,25.45,25.483,51626,0
2017-03-28,25.483,25.589,25.457,25.589,19510,0
2017-03-29,25.619,25.705,25.619,25.705,26407,0
2017-03-30,25.772,25.83,25.763,25.821,18796,0
2017-03-31,25.768,25.833,25.768,25.813,2775,0
2017-04-03,25.824,25.834,25.748,25.834,17571,0
2017-04-04,25.805,25.824,25.738,25.824,2681,0
2017-04-05,25.883,25.903,25.805,25.805,7114,0
2017-04-06,25.805,25.844,25.805,25.822,6276,0
2017-04-07,25.815,25.873,25.815,25.844,11345,0
2017-04-10,25.903,25.921,25.891,25.903,5826,0
2017-04-11,25.854,25.854,25.82,25.82,3007,0
2017-04-12,25.834,25.834,25.805,25.834,8700,0
2017-04-13,25.854,25.854,25.79,25.796,19259,0
2017-04-17,25.844,25.844,25.815,25.815,9259,0
2017-04-18,25.81,25.844,25.781,25.844,10580,0
2017-04-19,25.873,25.873,25.796,25.796,7876,0
2017-04-20,25.854,25.873,25.819,25.873,19868,0
2017-04-21,25.864,25.864,25.834,25.854,6510,0
2017-04-24,25.93,25.981,25.93,25.971,11552,0
2017-04-25,26.009,26.028,25.985,26.028,6549,0
2017-04-26,25.97,26.047,25.97,26.038,9296,0
2017-04-27,25.99,26.009,25.96,26.009,7394,0
2017-04-28,26.028,26.047,26.023,26.038,12596,0
2017-05-01,26.069,26.069,26.04,26.049,7104,0
2017-05-02,26.054,26.079,26.035,26.049,5461,0
2017-05-03,26.079,26.079,26.044,26.059,11152,0
2017-05-04,25.982,25.982,25.874,25.894,23039,0
2017-05-05,25.904,25.962,25.904,25.962,6171,0
2017-05-08,25.972,25.991,25.932,25.991,6943,0
2017-05-09,26.001,26.011,25.952,25.991,8064,0
2017-05-10,26.03,26.079,26.011,26.079,5106,0
2017-05-11,26.059,26.089,26.048,26.089,12140,0
2017-05-12,26.118,26.128,26.085,26.1,2661,0
2017-05-15,26.176,26.205,26.166,26.205,20457,0
2017-05-16,26.193,26.224,26.176,26.224,7439,0
2017-05-17,26.156,26.166,26.118,26.118,7095,0
2017-05-18,26.059,26.147,26.059,26.147,6099,0
2017-05-19,26.156,26.186,26.156,26.186,13776,0
2017-05-22,26.264,26.293,26.234,26.274,11729,0
2017-05-23,26.303,26.313,26.274,26.284,18110,0
2017-05-24,26.303,26.323,26.254,26.323,11788,0
2017-05-25,26.333,26.352,26.288,26.313,8814,0
2017-05-26,26.303,26.313,26.264,26.313,3532,0
2017-05-30,26.293,26.323,26.279,26.3,5520,0
2017-05-31,26.293,26.323,26.293,26.323,3203,0
2017-06-01,26.335,26.362,26.325,26.362,68108,0
2017-06-02,26.353,26.402,26.353,26.382,23241,0
2017-06-05,26.392,26.392,26.343,26.353,10477,0
2017-06-06,26.335,26.353,26.325,26.325,12093,0
2017-06-07,26.315,26.315,26.243,26.243,4009,0
2017-06-08,26.226,26.243,26.206,26.243,19770,0
2017-06-09,26.256,26.256,26.197,26.206,7200,0
2017-06-12,26.197,26.266,26.197,26.266,21175,0
2017-06-13,26.271,26.325,26.271,26.325,26811,0
2017-06-14,26.315,26.315,26.266,26.276,6720,0
2017-06-15,26.227,26.236,26.187,26.226,9588,0
2017-06-16,26.187,26.187,26.147,26.167,15242,0
2017-06-19,26.206,26.266,26.206,26.256,41692,0
2017-06-20,26.177,26.177,26.109,26.124,4134,0
2017-06-21,26.12,26.128,25.942,25.942,14759,0
2017-06-22,25.952,26.041,25.952,26.041,8005,0
2017-06-23,26.041,26.09,26.041,26.09,7502,0
2017-06-26,26.126,26.139,26.09,26.137,11020,0
2017-06-27,26.157,26.177,26.102,26.102,4790,0
2017-06-28,26.147,26.206,26.147,26.206,5243,0
2017-06-29,26.187,26.216,26.095,26.129,12042,0
2017-06-30,26.187,26.236,26.141,26.226,22210,0
2017-07-03,26.256,26.256,26.216,26.234,4096,0
2017-07-05,26.167,26.182,26.147,26.167,2456,0
2017-07-06,26.167,26.177,26.133,26.137,6194,0
2017-07-07,26.109,26.187,26.109,26.157,93318,0
2017-07-10,26.177,26.177,26.099,26.157,12895,0
2017-07-11,26.159,26.185,26.129,26.157,7104,0
2017-07-12,26.226,26.256,26.226,26.24,11373,0
2017-07-13,26.266,26.281,26.246,26.281,33206,0
2017-07-14,26.32,26.354,26.32,26.354,31523,0
2017-07-17,26.383,26.393,26.363,26.393,23061,0
2017-07-18,26.423,26.423,26.373,26.423,12495,0
2017-07-19,26.472,26.492,26.458,26.485,8113,0
2017-07-20,26.472,26.512,26.472,26.482,1981,0
2017-07-21,26.442,26.472,26.442,26.462,24668,0
2017-07-24,26.462,26.502,26.452,26.502,8024,0
2017-07-25,26.551,26.551,26.509,26.527,14049,0
2017-07-26,26.534,26.571,26.534,26.571,3923,0
2017-07-27,26.548,26.548,26.473,26.512,13975,0
2017-07-28,26.503,26.512,26.47,26.508,2027,0
2017-07-31,26.512,26.541,26.492,26.536,7257,0
2017-08-01,26.551,26.561,26.512,26.531,18427,0
2017-08-02,26.522,26.551,26.452,26.522,18222,0
2017-08-03,26.522,26.522,26.442,26.472,7439,0
2017-08-04,26.452,26.462,26.432,26.452,4036,0
2017-08-07,26.472,26.482,26.452,26.472,16300,0
2017-08-08,26.422,26.492,26.382,26.382,12200,0
2017-08-09,26.329,26.329,26.28,26.294,10143,0
2017-08-10,26.19,26.205,26.077,26.082,69788,0
2017-08-11,26.175,26.175,26.107,26.165,7122,0
2017-08-14,26.245,26.258,26.235,26.235,2465,0
2017-08-15,26.246,26.255,26.235,26.255,9036,0
2017-08-16,26.26,26.285,26.243,26.265,5120,0
2017-08-17,26.205,26.205,26.145,26.145,6893,0
2017-08-18,26.155,26.215,26.117,26.2,8326,0
2017-08-21,26.215,26.225,26.135,26.205,18571,0
2017-08-22,26.235,26.285,26.225,26.285,40999,0
2017-08-23,26.245,26.294,26.245,26.294,38929,0
2017-08-24,26.314,26.324,26.285,26.304,7784,0
2017-08-25,26.324,26.382,26.324,26.372,8506,0
2017-08-28,26.372,26.372,26.344,26.372,7145,0
2017-08-29,26.344,26.392,26.334,26.392,15732,0
2017-08-30,26.384,26.412,26.382,26.412,12361,0
2017-08-31,26.44,26.462,26.425,26.462,71203,0
2017-09-01,26.451,26.492,26.451,26.492,18884,0
2017-09-05,26.492,26.492,26.43,26.474,17070,0
2017-09-06,26.492,26.492,26.462,26.482,18163,0
2017-09-07,26.482,26.492,26.472,26.472,17870,0
2017-09-08,26.462,26.462,26.402,26.402,16445,0
2017-09-11,26.482,26.507,26.477,26.482,13533,0
2017-09-12,26.502,26.522,26.462,26.512,16977,0
2017-09-13,26.512,26.522,26.482,26.522,17997,0
2017-09-14,26.531,26.561,26.498,26.541,11809,0
2017-09-15,26.551,26.571,26.536,26.571,6736,0
2017-09-18,26.561,26.59,26.531,26.571,9196,0
2017-09-19,26.565,26.6,26.561,26.59,6298,0
2017-09-20,26.594,26.61,26.532,26.551,56798,0
2017-09-21,26.559,26.59,26.532,26.571,4558,0
2017-09-22,26.541,26.571,26.518,26.571,20120,0
2017-09-25,26.6,26.62,26.58,26.62,4936,0
2017-09-26,26.63,26.63,26.599,26.61,10340,0
2017-09-27,26.62,26.65,26.605,26.64,13261,0
2017-09-28,26.637,26.66,26.6,26.64,18612,0
2017-09-29,26.67,26.67,26.639,26.67,5962,0
2017-10-02,26.65,26.67,26.63,26.648,52909,0
2017-10-03,26.64,26.69,26.62,26.68,40999,0
2017-10-04,26.66,26.68,26.64,26.65,6719,0
2017-10-05,26.67,26.7,26.65,26.7,16538,0
2017-10-06,26.66,26.67,26.645,26.67,12313,0
2017-10-09,26.66,26.71,26.65,26.68,16941,0
2017-10-10,26.68,26.69,26.65,26.69,7200,0
2017-10-11,26.69,26.69,26.669,26.69,11153,0
2017-10-12,26.64,26.67,26.64,26.65,10050,0
2017-10-13,26.66,26.66,26.64,26.65,10305,0
2017-10-16,26.64,26.68,26.64,26.68,11710,0
2017-10-17,26.69,26.74,26.68,26.73,10308,0
2017-10-18,26.75,26.75,26.715,26.74,9734,0
2017-10-19,26.75,26.78,26.71,26.77,10975,0
2017-10-20,26.76,26.776,26.73,26.75,11831,0
2017-10-23,26.76,26.79,26.74,26.75,11708,0
2017-10-24,26.775,26.795,26.75,26.77,22582,0
2017-10-25,26.74,26.74,26.65,26.71,16576,0
2017-10-26,26.75,26.75,26.68,26.685,13849,0
2017-10-27,26.7,26.73,26.68,26.71,22573,0
2017-10-30,26.71,26.73,26.69,26.72,5975,0
2017-10-31,26.7,26.73,26.7,26.73,2187,0
2017-11-01,26.74,26.74,26.691,26.691,14029,0
2017-11-02,26.71,26.71,26.66,26.685,5097,0
2017-11-03,26.64,26.7,26.64,26.66,8231,0
2017-11-06,26.66,26.67,26.6301,26.6505,11900,0
2017-11-07,26.65,26.65,26.55,26.55,26412,0
2017-11-08,26.5476,26.5476,26.47,26.47,9791,0
2017-11-09,26.36,26.36,26.3029,26.3598,10490,0
2017-11-10,26.37,26.42,26.37,26.42,6999,0
