Date,Open,High,Low,Close,Volume,OpenInt
2015-11-27,24.94,24.94,24.883,24.93,43524,0
2015-11-30,24.93,24.96,24.91,24.93,321352,0
2015-12-01,24.94,25.07,24.94,25.05,462682,0
2015-12-02,25.05,25.053,24.97,24.97,293597,0
2015-12-03,24.96,25,24.84,24.88,245136,0
2015-12-04,24.88,24.93,24.88,24.9,82865,0
2015-12-07,24.91,24.94,24.8,24.92,83874,0
2015-12-08,24.88,24.94,24.81,24.92,137648,0
2015-12-09,25.22,25.22,24.92,24.95,73125,0
2015-12-10,24.99,25.01,24.97,24.97,71589,0
2015-12-11,25,25.02,24.86,24.93,78120,0
2015-12-14,24.97,24.97,24.41,24.57,160881,0
2015-12-15,24.7,24.838,24.45,24.559,87855,0
2015-12-16,24.6,24.8,24.52,24.73,63109,0
2015-12-17,24.86,25.1,24.8,24.85,156946,0
2015-12-18,24.91,25.055,24.89,24.89,58145,0
2015-12-21,25.03,25.15,24.96,25.05,80251,0
2015-12-22,25.13,25.13,25.01,25.06,119964,0
2015-12-23,25.09,25.09,25.01,25.06,56621,0
2015-12-24,25.08,25.09,25.04,25.06,49325,0
2015-12-28,25.1,25.36,25.06,25.33,113497,0
2015-12-29,25.4,25.4,25.3,25.4,95710,0
2015-12-30,25.4,25.65,25.32,25.6,166635,0
2015-12-31,25.6,25.67,25.54,25.66,70820,0
2016-01-04,25.55,26.04,25.411,25.95,161505,0
2016-01-05,26.03,26.05,25.81,25.88,269621,0
2016-01-06,25.84,25.87,25.59,25.87,180938,0
2016-01-07,25.79,25.99,25.75,25.96,198107,0
2016-01-08,25.98,26.21,25.98,26.18,225301,0
2016-01-11,26.28,26.3,26.19,26.25,106518,0
2016-01-12,26.28,26.32,26.23,26.25,191569,0
2016-01-13,26.28,26.28,26.22,26.26,125154,0
2016-01-14,26.27,26.5,26.15,26.49,212747,0
2016-01-15,26.16,26.45,26.05,26.27,1114837,0
2016-01-19,26.26,26.26,26.26,26.26,0,0
2016-01-20,26.2,26.32,25.88,26.22,197349,0
2016-01-21,26.17,26.17,25.46,25.72,166263,0
2016-01-22,25.8,25.8,25.57,25.7,127967,0
2016-01-25,25.74,25.81,25.606,25.72,66945,0
2016-01-26,25.74,25.75,25.6,25.75,73299,0
2016-01-27,25.65,25.95,25.65,25.88,70689,0
2016-01-28,25.83,26.05,25.75,26.05,36497,0
2016-01-29,26.16,26.37,25.99,26.25,57643,0
2016-02-01,26.22,26.5,25.8487,26.42,42803,0
2016-02-02,26.0601,26.4,26.0601,26.28,47930,0
2016-02-03,26.34,26.35,26.0701,26.31,33112,0
2016-02-04,26.32,26.37,26.16,26.28,39782,0
2016-02-05,26.18,26.42,26.16,26.38,53492,0
2016-02-08,26.3,26.3,25.81,26,62180,0
2016-02-09,26.04,26.04,25,25.13,70781,0
2016-02-10,25.56,25.64,25.35,25.39,14423,0
2016-02-11,25.36,25.36,24.4401,24.65,42846,0
2016-02-12,25.25,25.3311,24.8482,25.22,24944,0
2016-02-16,25.28,25.95,25.2601,25.83,43869,0
2016-02-17,25.65,26.1,25.65,25.86,19270,0
2016-02-18,25.85,25.89,25.61,25.84,32528,0
2016-02-19,25.8,25.87,25.77,25.85,16814,0
2016-02-22,25.89,26.0304,25.76,25.76,29001,0
2016-02-23,25.81,25.81,25.55,25.751,30560,0
2016-02-24,25.73,25.81,25.5,25.8085,30647,0
2016-02-25,25.81,26.35,25.81,26.31,78352,0
2016-02-26,26,26,25.64,25.9,46325,0
2016-02-29,25.9,26.34,25.751,26.27,103678,0
2016-03-01,26.26,26.68,26.094,26.59,122405,0
2016-03-02,26.49,26.55,26.18,26.47,236373,0
2016-03-03,26.45,26.45,25.851,25.98,129586,0
2016-03-04,26.05,26.2,25.81,26.13,21997,0
2016-03-07,26.09,26.09,25.5,25.64,118095,0
2016-03-08,25.7,25.78,25.51,25.74,53297,0
2016-03-09,25.86,25.99,25.76,25.94,49583,0
2016-03-10,26.01,26.025,25.67,25.74,30357,0
2016-03-11,25.87,25.89,25.78,25.81,16339,0
2016-03-14,25.857,25.857,25.6,25.6,24405,0
2016-03-15,25.63,25.69,25.531,25.58,29696,0
2016-03-16,25.65,25.74,25.61,25.7295,27063,0
2016-03-17,25.74,25.92,25.74,25.92,45177,0
2016-03-18,25.94,26.0785,25.82,25.92,35853,0
2016-03-21,25.92,26.04,25.85,26.04,29181,0
2016-03-22,26.02,26.11,25.9985,26.0685,24985,0
2016-03-23,26.15,26.21,26.0568,26.15,22742,0
2016-03-24,26.18,26.22,26.1,26.1,17504,0
2016-03-28,26.22,26.22,26.12,26.18,18821,0
2016-03-29,26.26,26.38,26.15,26.3,26743,0
2016-03-30,26.3,26.3,26.07,26.22,24265,0
2016-03-31,26.25,26.29,26.04,26.21,19925,0
2016-04-01,26.26,26.3,25.89,25.89,17202,0
2016-04-04,26.2,26.2,25.75,25.85,15554,0
2016-04-05,26.11,26.11,25.73,25.76,75554,0
2016-04-06,25.93,26.01,25.85,25.92,13366,0
2016-04-07,25.93,25.93,25.75,25.78,14382,0
2016-04-08,25.93,26.08,25.87,26.07,11639,0
2016-04-11,26,26.3,25.996,26.29,31805,0
2016-04-12,26.29,26.44,26.195,26.43,26858,0
2016-04-13,26.4,26.43,26.2,26.2587,14817,0
2016-04-14,26.37,26.4,26.21,26.31,18727,0
2016-04-15,26.33,26.36,26.25,26.36,18229,0
2016-04-18,26.46,26.53,26.26,26.51,59979,0
2016-04-19,26.47,26.58,26.3508,26.58,23975,0
2016-04-20,26.55,26.58,26.376,26.4899,19312,0
2016-04-21,26.57,26.58,26.331,26.48,29696,0
2016-04-22,26.47,26.49,26.33,26.43,15928,0
2016-04-25,26.52,26.549,26.47,26.49,34889,0
2016-04-26,26.57,26.59,26.45,26.5625,20889,0
2016-04-27,26.57,26.59,26.465,26.59,50441,0
2016-04-28,26.57,26.65,26.52,26.62,22673,0
2016-04-29,26.63,26.719,26.5311,26.69,16466,0
2016-05-02,26.74,26.84,26.598,26.8385,28322,0
2016-05-03,26.75,26.9,26.55,26.8,38086,0
2016-05-04,26.77,26.85,26.6,26.79,60641,0
2016-05-05,26.8,26.84,26.691,26.79,36568,0
2016-05-06,26.79,26.85,26.72,26.75,31307,0
2016-05-09,26.75,26.84,26.55,26.7,41538,0
2016-05-10,26.69,26.75,26.6701,26.7,14042,0
2016-05-11,26.79,26.85,26.6578,26.83,13212,0
2016-05-12,26.86,26.88,26.7341,26.84,15036,0
2016-05-13,26.88,26.9695,26.86,26.9,16422,0
2016-05-16,26.94,27.04,26.7,26.73,25784,0
2016-05-17,26.78,27.04,26.73,26.98,28408,0
2016-05-18,27.02,27.02,26.803,26.92,23022,0
2016-05-19,26.92,26.96,26.69,26.87,47835,0
2016-05-20,27.1,27.1,26.73,26.75,42724,0
2016-05-23,26.93,27.15,26.92,27.06,29753,0
2016-05-24,27.13,27.4,26.84,26.91,57244,0
2016-05-25,27,27.219,26.86,26.86,33953,0
2016-05-26,26.93,27.04,26.66,26.72,62156,0
2016-05-27,26.51,26.59,26.12,26.15,52240,0
2016-05-31,26.27,26.36,26.21,26.28,42973,0
2016-06-01,26.3,26.3,26.11,26.12,44000,0
2016-06-02,26.19,26.2099,25.9,26.06,270537,0
2016-06-03,26.12,26.15,26.06,26.1,147953,0
2016-06-06,26.2,26.33,26.18,26.33,58176,0
2016-06-07,26.4,26.48,26.32,26.48,80978,0
2016-06-08,26.51,26.52,26.33,26.46,40473,0
2016-06-09,26.46,26.46,26.37,26.46,25217,0
2016-06-10,26.4,26.43,26.34,26.34,31926,0
2016-06-13,26.39,26.427,26.3,26.33,32649,0
2016-06-14,26.37,26.4,26.16,26.34,32824,0
2016-06-15,26.4,26.49,26.33,26.47,39908,0
2016-06-16,26.47,26.57,26.4,26.53,31178,0
2016-06-17,26.57,26.69,26.44,26.67,14941,0
2016-06-20,26.57,26.77,26.5,26.58,68334,0
2016-06-21,26.58,26.72,26.5114,26.64,31095,0
2016-06-22,26.7,26.84,26.41,26.56,45567,0
2016-06-23,26.69,26.74,26.56,26.68,48020,0
2016-06-24,26.55,26.8886,26.55,26.6745,19799,0
2016-06-27,26.73,26.74,26.5717,26.69,19250,0
2016-06-28,26.77,26.77,26.58,26.63,33750,0
2016-06-29,26.72,27.1,26.648,26.88,29763,0
2016-06-30,27.09,27.26,26.83,27.16,38757,0
2016-07-01,27.29,27.38,26.83,26.83,62800,0
2016-07-05,26.94,27.17,26.92,26.93,17783,0
2016-07-06,27.07,27.2399,26.9601,27.02,26722,0
2016-07-07,27.19,27.4016,27.12,27.25,26939,0
2016-07-08,27.38,27.68,27.24,27.42,44960,0
2016-07-11,27.49,27.49,27.1,27.36,21446,0
2016-07-12,27.44,27.47,27.31,27.34,35392,0
2016-07-13,27.43,27.44,27.31,27.38,21500,0
2016-07-14,27.44,27.44,27.32,27.4,53473,0
2016-07-15,27.46,27.5,27.36,27.42,81112,0
2016-07-18,27.51,27.51,27.2091,27.2437,15459,0
2016-07-19,27.38,27.45,27.1727,27.4,36117,0
2016-07-20,27.43,27.74,27.43,27.61,30105,0
2016-07-21,27.75,28.06,27.65,27.75,34450,0
2016-07-22,27.9,27.93,27.651,27.89,24033,0
2016-07-25,27.73,27.98,27.52,27.56,40051,0
2016-07-26,27.72,27.9,27.531,27.68,40843,0
2016-07-27,27.82,27.95,27.7,27.94,35792,0
2016-07-28,28.01,28.25,27.65,27.77,66117,0
2016-07-29,27.9,28.189,27.601,28.11,62163,0
2016-08-01,28.11,28.2,27.92,28.08,24109,0
2016-08-02,27.99,28.09,27.86,28.02,25899,0
2016-08-03,28.02,28.05,27.841,27.97,27414,0
2016-08-04,28.02,28.02,27.82,27.9,27278,0
2016-08-05,28.07,28.09,27.7301,28.08,30161,0
2016-08-08,28.09,28.28,27.91,27.95,30511,0
2016-08-09,28.28,28.6,27.98,28.12,38250,0
2016-08-10,28.3,28.47,27.985,28.18,23515,0
2016-08-11,28.36,28.54,27.5301,27.62,60173,0
2016-08-12,27.68,27.74,27.57,27.69,22698,0
2016-08-15,27.78,28.06,27.78,27.8111,13518,0
2016-08-16,27.96,28.23,27.5701,28.16,59945,0
2016-08-17,28.21,28.3,28.0438,28.18,28965,0
2016-08-18,28.27,28.37,28.23,28.37,16808,0
2016-08-19,28.35,28.55,27.8,27.95,29678,0
2016-08-22,27.9,28.08,27.6,28,62462,0
2016-08-23,28.13,28.25,27.66,27.78,52197,0
2016-08-24,27.83,27.9,27.78,27.86,16977,0
2016-08-25,27.86,27.96,27.75,27.83,21782,0
2016-08-26,27.79,27.9799,27.78,27.93,24615,0
2016-08-29,27.95,28.1,27.87,28.09,13201,0
2016-08-30,27.89,28,27.7805,27.99,17626,0
2016-08-31,28.05,28.1,27.8,27.87,27250,0
2016-09-01,27.95,28.04,27.8,27.91,15708,0
2016-09-02,28.05,28.05,27.89,27.94,10759,0
2016-09-06,28.19,28.19,27.8,27.83,106354,0
2016-09-07,27.9,27.9,27.68,27.71,26751,0
2016-09-08,27.81,28.1795,27.81,28.1,23390,0
2016-09-09,28.03,28.07,27.76,28.05,37218,0
2016-09-12,27.95,28.099,27.87,27.9,19863,0
2016-09-13,28.05,28.05,27.3701,27.64,36725,0
2016-09-14,27.8,27.81,27.425,27.45,21387,0
2016-09-15,27.62,27.83,27.5601,27.64,19401,0
2016-09-16,27.75,27.75,27.36,27.46,8284,0
2016-09-19,27.81,27.86,27.7,27.81,13650,0
2016-09-20,27.88,27.99,27.72,27.96,15171,0
2016-09-21,27.98,28.16,27.82,28.05,28073,0
2016-09-22,28.18,28.28,27.85,27.86,37062,0
2016-09-23,27.99,28.08,27.8001,27.88,16796,0
2016-09-26,27.94,28.15,27.9257,28.12,15010,0
2016-09-27,28.14,28.14,27.71,27.75,35491,0
2016-09-28,27.87,27.92,27.718,27.83,20069,0
2016-09-29,27.83,28,27.7949,27.84,48518,0
2016-09-30,28,28.0005,27.82,28,24822,0
2016-10-03,28,28.1578,27.9591,27.98,22720,0
2016-10-04,28.08,28.12,27.81,27.86,12755,0
2016-10-05,27.72,27.88,27.3519,27.3734,58346,0
2016-10-06,27.31,27.35,26.65,26.83,41310,0
2016-10-07,26.7,26.84,26.411,26.6,27784,0
2016-10-10,26.65,26.65,26.22,26.37,22577,0
2016-10-11,26.49,26.56,25.8,26.02,97457,0
2016-10-12,26.17,26.92,26.1571,26.69,46220,0
2016-10-13,26.65,26.87,26.64,26.8082,39697,0
2016-10-14,27.02,27.06,26.65,26.85,23328,0
2016-10-17,27.05,27.05,26.67,26.85,38678,0
2016-10-18,26.9,26.94,26.71,26.86,29093,0
2016-10-19,26.98,26.98,26.69,26.7625,44718,0
2016-10-20,26.86,26.86,26.51,26.63,41787,0
2016-10-21,26.76,26.88,26.6,26.73,35171,0
2016-10-24,26.79,26.95,26.42,26.47,44840,0
2016-10-25,26.78,26.78,26.39,26.41,18139,0
2016-10-26,26.61,26.62,25.96,26.37,984956,0
2016-10-27,26.55,26.55,26.33,26.52,14148,0
2016-10-28,26.62,26.63,26.39,26.4,7769,0
2016-10-31,26.57,26.64,26.4,26.64,16636,0
2016-11-01,26.62,26.62,26.21,26.28,40288,0
2016-11-02,26.46,26.5,26.145,26.4499,19714,0
2016-11-03,26.47,26.47,26.2601,26.36,6207,0
2016-11-04,26.27,26.5601,26.27,26.51,13242,0
2016-11-07,26.55,26.57,26.315,26.315,9307,0
2016-11-08,26.4,26.4441,26.26,26.39,13775,0
2016-11-09,26.38,26.38,25.97,26.19,27023,0
2016-11-10,26.3,26.43,25.7301,26.11,76720,0
2016-11-11,26,26.57,25.76,26.29,48663,0
2016-11-14,26.17,26.17,25.05,25.19,53392,0
2016-11-15,25.32,25.8244,25.27,25.8029,19247,0
2016-11-16,25.73,26.06,25.6043,26.06,27859,0
2016-11-17,26.01,26.0204,25.59,25.9085,15888,0
2016-11-18,25.93,26.19,25.8,26.0009,31184,0
2016-11-21,26.18,26.18,25.95,26.09,19671,0
2016-11-22,26.23,26.48,26.0187,26.44,11129,0
2016-11-23,25.97,26.2375,25.97,26.05,13509,0
2016-11-25,26,26.51,26,26.07,4057,0
2016-11-28,26.14,26.2968,26.08,26.2968,17070,0
2016-11-29,25.74,26,25.7,25.95,13024,0
2016-11-30,25.81,25.9,25.53,25.715,32089,0
2016-12-01,25.85,25.85,25.11,25.41,18851,0
2016-12-02,25.5,25.72,25.28,25.6286,21987,0
2016-12-05,25.43,25.63,25.1545,25.42,23399,0
2016-12-06,25.43,25.47,25.25,25.25,20007,0
2016-12-07,25.3,25.5,25.3,25.5,22675,0
2016-12-08,25.5,25.6,25.3,25.4788,25473,0
2016-12-09,25.36,25.6,25.33,25.47,24373,0
2016-12-12,25.28,25.64,25.07,25.64,16197,0
2016-12-13,25.31,25.77,25.31,25.77,18419,0
2016-12-14,25.64,25.79,25.32,25.51,37131,0
2016-12-15,25.36,25.7252,25.36,25.55,124516,0
2016-12-16,25.42,25.8009,25.42,25.8005,34332,0
2016-12-19,25.67,25.8,25.63,25.69,13064,0
2016-12-20,25.62,25.63,25.29,25.37,41993,0
2016-12-21,25.33,25.4447,25.3,25.33,23437,0
2016-12-22,25.37,25.3999,25.31,25.35,11246,0
2016-12-23,25.37,25.39,25.3163,25.3318,9915,0
2016-12-27,25.33,25.3474,25.17,25.26,19480,0
2016-12-28,25.26,25.39,25.2,25.36,19947,0
2016-12-29,25.36,25.55,25.24,25.47,33044,0
2016-12-30,25.36,25.6181,25.36,25.55,26237,0
2017-01-03,25.45,25.7716,25.45,25.57,21164,0
2017-01-04,25.62,25.77,25.62,25.75,13109,0
2017-01-05,25.89,25.94,25.6,25.8975,24692,0
2017-01-06,25.71,25.93,25.42,25.81,24554,0
2017-01-09,25.74,26.2602,25.73,25.86,20399,0
2017-01-10,25.7,25.95,25.7,25.95,12746,0
2017-01-11,26.02,26.02,25.76,25.88,12638,0
2017-01-12,25.75,25.85,25.5574,25.75,18678,0
2017-01-13,25.66,25.8775,25.61,25.8775,25754,0
2017-01-17,25.78,25.97,25.68,25.81,23078,0
2017-01-18,25.8,25.9,25.66,25.78,18298,0
2017-01-19,25.79,25.79,25.35,25.5,24975,0
2017-01-20,25.5,25.91,25.44,25.91,23785,0
2017-01-23,25.92,26.03,25.55,25.74,43144,0
2017-01-24,25.83,26.0003,25.75,25.79,15459,0
2017-01-25,25.8,25.8671,25.57,25.78,21841,0
2017-01-26,25.56,26.15,25.56,26.09,9221,0
2017-01-27,25.99,26.15,25.99,26.15,7028,0
2017-01-30,26.02,26.22,25.9793,26.2,21010,0
2017-01-31,26.04,26.25,26.04,26.24,7059,0
2017-02-01,26.21,26.5,26.0801,26.4,23133,0
2017-02-02,26.22,26.4941,26.22,26.41,6095,0
2017-02-03,26.33,26.6699,26.17,26.47,6144,0
2017-02-06,26.31,26.55,26.31,26.51,11806,0
2017-02-07,26.35,26.5785,26.35,26.4908,5499,0
2017-02-08,26.48,26.485,26.3,26.34,18525,0
2017-02-09,26.33,26.44,26.1,26.25,19706,0
2017-02-10,26.11,26.48,26.11,26.48,10569,0
2017-02-13,26.3,26.5,26.3,26.39,2917,0
2017-02-14,26.3,26.4406,26.15,26.22,12746,0
2017-02-15,26.19,26.35,26.0801,26.09,18333,0
2017-02-16,26.19,26.2675,26.11,26.133,13793,0
2017-02-17,26.13,26.33,26.13,26.2506,21688,0
2017-02-21,26.27,26.4199,26.26,26.3608,13429,0
2017-02-22,26.32,26.45,26.3,26.39,10986,0
2017-02-23,26.43,26.5,26.43,26.5,8467,0
2017-02-24,26.43,26.5229,26.43,26.5,10750,0
2017-02-27,25.95,26.31,25.95,26.26,17195,0
2017-02-28,26.14,26.1692,25.8601,25.87,20434,0
2017-03-01,25.92,25.92,25.7278,25.75,19738,0
2017-03-02,25.6,25.7815,25.6,25.7,8580,0
2017-03-03,25.62,25.6348,25.5189,25.6348,8156,0
2017-03-06,25.61,25.73,25.55,25.67,15728,0
2017-03-07,25.7,25.7,25.53,25.62,14022,0
2017-03-08,25.41,25.59,25.39,25.48,18904,0
2017-03-09,25.49,25.49,25.25,25.48,16395,0
2017-03-10,25.45,25.45,25.17,25.35,12432,0
2017-03-13,25.38,25.49,25.28,25.49,12416,0
2017-03-14,25.43,25.78,25.43,25.74,19887,0
2017-03-15,25.75,26.0788,25.61,25.93,16492,0
2017-03-16,26.07,26.13,25.8604,25.98,3872,0
2017-03-17,25.81,26.19,25.81,26.19,7592,0
2017-03-20,26.05,26.2,26.05,26.2,6601,0
2017-03-21,26.19,26.2,26.0884,26.19,7503,0
2017-03-22,26.01,26.2,26,26.1388,8981,0
2017-03-23,26.19,26.3,26.19,26.2603,3302,0
2017-03-24,26.11,26.35,26.11,26.31,6321,0
2017-03-27,26.14,26.5499,26.14,26.4092,10659,0
2017-03-28,26.3,26.65,26.3,26.63,9230,0
2017-03-29,26.41,26.61,26.2794,26.2794,11985,0
2017-03-30,26.13,26.18,25.92,26.18,12413,0
2017-03-31,26.11,26.2073,26.11,26.19,9376,0
2017-04-03,26.17,26.86,26.16,26.7,18082,0
2017-04-04,26.38,26.9,26.34,26.52,12145,0
2017-04-05,26.37,26.4745,26.06,26.08,20625,0
2017-04-06,26.14,26.42,26.14,26.35,12058,0
2017-04-07,26.25,26.3995,26.25,26.31,5638,0
2017-04-10,26.25,26.5,26.25,26.47,14326,0
2017-04-11,26.34,26.43,26.22,26.4,16423,0
2017-04-12,26.5,26.5,26.19,26.19,20940,0
2017-04-13,26.24,26.28,26.09,26.24,11705,0
2017-04-17,26.24,26.34,26.2,26.33,10266,0
2017-04-18,26.27,26.34,26.14,26.26,42304,0
2017-04-19,26.25,26.31,26.1859,26.2899,11770,0
2017-04-20,26.29,26.362,26.2064,26.3,41514,0
2017-04-21,26.39,26.39,26.2407,26.36,61507,0
2017-04-24,26.32,26.45,26.32,26.41,14863,0
2017-04-25,26.35,26.44,26.26,26.4315,12513,0
2017-04-26,26.24,26.4993,26.24,26.45,66558,0
2017-04-27,26.46,26.46,26.3401,26.4153,13420,0
2017-04-28,26.36,26.57,26.2804,26.4105,7793,0
2017-05-01,26.36,26.48,26.36,26.45,8589,0
2017-05-02,26.35,26.47,26.35,26.44,39212,0
2017-05-03,26.38,26.45,26.32,26.44,16167,0
2017-05-04,26.49,26.49,26.38,26.4153,6656,0
2017-05-05,26.33,26.45,26.301,26.4,318890,0
2017-05-08,26.38,26.45,26.35,26.45,11319,0
2017-05-09,26.39,26.47,26.39,26.41,98356,0
2017-05-10,26.4,26.45,26.36,26.43,96730,0
2017-05-11,26.42,26.5,26.42,26.44,9182,0
2017-05-12,26.44,26.45,26.31,26.44,14545,0
2017-05-15,26.44,26.49,26.43,26.45,29585,0
2017-05-16,26.55,26.57,26.41,26.57,131417,0
2017-05-17,26.41,26.96,26.41,26.85,33046,0
2017-05-18,26.77,26.85,26.5208,26.78,8448,0
2017-05-19,26.64,26.79,26.64,26.6601,5918,0
2017-05-22,26.78,26.81,26.68,26.81,7108,0
2017-05-23,26.93,26.93,26.72,26.72,7539,0
2017-05-24,26.64,26.84,26.64,26.8208,5851,0
2017-05-25,26.85,27.1128,26.85,27.02,12495,0
2017-05-26,27.02,27.04,26.92,27,8059,0
2017-05-30,26.95,27.19,26.95,27.03,11649,0
2017-05-31,26.94,27.11,26.861,27.11,10797,0
2017-06-01,26.6,26.7245,26.5688,26.61,12974,0
2017-06-02,26.61,26.61,26.55,26.56,8330,0
2017-06-05,26.49,26.65,26.49,26.5721,2290,0
2017-06-06,26.52,26.58,26.5,26.5509,61011,0
2017-06-07,26.51,26.61,26.51,26.54,8590,0
2017-06-08,26.52,26.65,26.52,26.65,10441,0
2017-06-09,26.56,26.9567,26.56,26.72,18032,0
2017-06-12,26.61,26.8491,26.61,26.77,5076,0
2017-06-13,26.64,26.839,26.64,26.75,5004,0
2017-06-14,26.7,26.84,26.6462,26.73,4809,0
2017-06-15,26.7,26.8399,26.7,26.8121,6140,0
2017-06-16,26.77,26.839,26.6,26.6,9694,0
2017-06-19,26.61,26.79,26.61,26.7,7416,0
2017-06-20,26.59,26.8399,26.59,26.82,11195,0
2017-06-21,26.72,26.8,26.69,26.79,13539,0
2017-06-22,26.84,26.89,26.84,26.89,1602,0
2017-06-23,26.85,26.9205,26.67,26.67,12691,0
2017-06-26,26.61,26.9,26.61,26.83,6510,0
2017-06-27,26.75,26.95,26.72,26.7868,10436,0
2017-06-28,26.93,26.93,26.67,26.71,8080,0
2017-06-29,26.7,26.82,26.64,26.67,8396,0
2017-06-30,26.72,26.77,26.6456,26.76,10452,0
2017-07-03,26.57,26.75,26.34,26.54,13140,0
2017-07-05,26.47,26.7344,26.47,26.69,9386,0
2017-07-06,26.5,26.7689,26.5,26.73,8418,0
2017-07-07,26.58,26.81,26.58,26.81,6594,0
2017-07-10,26.63,26.85,26.63,26.84,10304,0
2017-07-11,26.67,26.7422,26.65,26.65,12525,0
2017-07-12,26.64,26.85,26.6,26.84,6299,0
2017-07-13,26.72,26.7659,26.65,26.67,8252,0
2017-07-14,26.67,26.8,26.67,26.78,4880,0
2017-07-17,26.77,26.8299,26.71,26.8,29415,0
2017-07-18,26.61,26.81,26.61,26.77,19998,0
2017-07-19,26.69,26.95,26.69,26.91,10063,0
2017-07-20,26.76,27.3,26.76,27.25,9092,0
2017-07-21,27.21,27.4,27,27.4,26934,0
2017-07-24,27.04,27.22,27.04,27.22,5414,0
2017-07-25,27.09,27.17,26.74,27.17,17415,0
2017-07-26,26.98,27.0529,26.9404,27.0529,4634,0
2017-07-27,27.03,27.1554,27.03,27.1098,3741,0
2017-07-28,27.11,27.25,27.11,27.25,4568,0
2017-07-31,27.18,27.22,27.18,27.2199,9216,0
2017-08-01,27.18,27.39,27.18,27.39,19210,0
2017-08-02,27.18,27.26,26.97,26.98,20062,0
2017-08-03,26.95,27.089,26.87,26.95,11226,0
2017-08-04,26.94,26.94,26.88,26.88,4783,0
2017-08-07,26.79,26.95,26.79,26.83,5268,0
2017-08-08,26.82,27.0132,26.82,26.87,3969,0
2017-08-09,26.79,26.949,26.79,26.9,6305,0
2017-08-10,26.84,26.9065,26.59,26.8064,5368,0
2017-08-11,26.61,26.9,26.5692,26.64,12631,0
2017-08-14,26.65,26.86,26.63,26.86,4336,0
2017-08-15,26.68,26.83,26.68,26.83,7104,0
2017-08-16,26.75,26.87,26.75,26.81,7211,0
2017-08-17,26.72,26.89,26.691,26.89,5141,0
2017-08-18,26.66,26.89,26.66,26.89,5225,0
2017-08-21,26.89,26.9,26.7493,26.9,2630,0
2017-08-22,26.8,26.9,26.77,26.85,6256,0
2017-08-23,26.85,26.86,26.751,26.86,4019,0
2017-08-24,26.77,27.08,26.77,26.91,3640,0
2017-08-25,27.01,27.09,26.81,26.88,3192,0
2017-08-28,26.87,27.03,26.87,26.87,5421,0
2017-08-29,26.69,26.9,26.69,26.8,4133,0
2017-08-30,26.78,27.04,26.78,27.04,5216,0
2017-08-31,26.71,26.71,26.53,26.71,6693,0
2017-09-01,26.71,26.71,26.5501,26.71,5046,0
2017-09-05,26.67,26.78,26.6144,26.78,11516,0
2017-09-06,26.73,27,26.73,26.87,12384,0
2017-09-07,26.78,26.8876,26.47,26.7884,17679,0
2017-09-08,26.63,26.71,26.3,26.37,9009,0
2017-09-11,26.53,26.77,26.53,26.71,8407,0
2017-09-12,26.64,27.15,26.64,26.84,17334,0
2017-09-13,27,27.1,26.87,27.04,6009,0
2017-09-14,26.88,27.04,26.8,26.8,27425,0
2017-09-15,26.97,27.1399,26.93,26.95,7115,0
2017-09-18,26.95,27.223,26.95,27.13,12389,0
2017-09-19,27.02,27.15,27.02,27.105,13544,0
2017-09-20,27.08,27.11,27.0144,27.11,4466,0
2017-09-21,26.96,27.055,26.96,27.035,2972,0
2017-09-22,27.18,27.25,27.05,27.1872,8344,0
2017-09-25,27.13,27.34,27.13,27.16,10265,0
2017-09-26,27.13,27.16,27.02,27.12,4960,0
2017-09-27,27.12,27.12,26.8,27.004,12946,0
2017-09-28,26.83,27.08,26.8218,27.08,18378,0
2017-09-29,26.91,26.95,26.69,26.75,13992,0
2017-10-02,26.66,26.79,26.66,26.68,8109,0
2017-10-03,26.67,26.7578,26.54,26.56,5223,0
2017-10-04,26.6,26.7737,26.53,26.53,5540,0
2017-10-05,26.47,26.6888,26.47,26.5902,10631,0
2017-10-06,26.58,26.58,26.33,26.33,9685,0
2017-10-09,26.28,26.28,25.16,25.38,319180,0
2017-10-10,25.28,25.46,25.23,25.4251,217706,0
2017-10-11,25.36,25.4,25.24,25.39,136538,0
2017-10-12,25.34,25.39,25.305,25.37,74978,0
2017-10-13,25.35,25.38,25.275,25.36,123714,0
2017-10-16,25.27,25.38,25.27,25.3678,44349,0
2017-10-17,25.33,25.44,25.33,25.4,89391,0
2017-10-18,25.43,25.43,25.33,25.42,55183,0
2017-10-19,25.29,25.35,25.21,25.25,81365,0
2017-10-20,25.23,25.29,25.2,25.28,80897,0
