Date,Open,High,Low,Close,Volume,OpenInt
2015-09-04,24.345,24.463,24.345,24.463,9248,0
2015-09-08,24.404,24.404,24.384,24.384,1226,0
2015-09-09,24.365,24.424,24.306,24.424,2154,0
2015-09-10,24.345,24.454,24.345,24.434,34485,0
2015-09-11,24.394,24.414,24.384,24.384,2052,0
2015-09-14,24.404,24.444,24.394,24.404,30305,0
2015-09-15,24.404,24.404,24.325,24.345,16336,0
2015-09-16,24.404,24.404,24.404,24.404,1226,0
2015-09-17,24.414,24.444,24.394,24.404,25169,0
2015-09-18,24.434,24.472,24.434,24.472,23940,0
2015-09-21,24.501,24.501,24.501,24.501,16437,0
2015-09-22,24.531,24.548,24.531,24.548,15616,0
2015-09-23,24.578,24.598,24.501,24.558,33181,0
2015-09-24,24.616,24.616,24.616,24.616,1028,0
2015-09-25,24.616,24.616,24.616,24.616,1546,0
2015-09-28,24.625,24.625,24.606,24.606,5279,0
2015-09-29,24.673,24.673,24.665,24.665,3183,0
2015-09-30,24.713,24.713,24.693,24.713,11094,0
2015-10-01,24.772,24.812,24.772,24.802,41304,0
2015-10-02,24.782,24.841,24.762,24.762,1542,0
2015-10-06,24.782,24.89,24.782,24.782,18143,0
2015-10-07,24.841,24.841,24.772,24.772,9428,0
2015-10-08,24.831,24.831,24.822,24.822,2358,0
2015-10-09,24.822,24.822,24.822,24.822,1331,0
2015-10-12,24.9,24.9,24.831,24.831,6046,0
2015-10-13,24.861,24.861,24.861,24.861,401,0
2015-10-14,24.871,24.871,24.871,24.871,10249,0
2015-10-15,24.881,24.89,24.792,24.881,3176,0
2015-10-16,24.881,24.881,24.881,24.881,200,0
2015-10-19,24.89,24.89,24.881,24.881,3792,0
2015-10-20,24.881,24.9,24.871,24.871,95256,0
2015-10-22,24.9,24.9,24.881,24.881,1436,0
2015-10-23,24.871,24.89,24.861,24.871,23061,0
2015-10-27,24.93,24.93,24.881,24.881,4408,0
2015-10-28,24.92,24.93,24.871,24.881,13835,0
2015-10-29,24.841,24.93,24.841,24.9,4612,0
2015-10-30,24.89,24.95,24.851,24.94,24391,0
2015-11-02,24.933,24.943,24.893,24.893,19628,0
2015-11-03,24.923,24.933,24.874,24.874,8393,0
2015-11-04,24.834,24.864,24.825,24.854,4053,0
2015-11-05,24.854,24.854,24.825,24.825,12078,0
2015-11-06,24.825,24.825,24.745,24.795,11977,0
2015-11-09,24.825,24.825,24.716,24.716,8144,0
2015-11-10,24.805,24.825,24.716,24.825,1744,0
2015-11-11,24.785,24.795,24.686,24.795,2458,0
2015-11-12,24.795,24.815,24.755,24.815,12384,0
2015-11-13,24.825,24.825,24.755,24.795,15457,0
2015-11-16,24.775,24.854,24.775,24.795,9724,0
2015-11-17,24.825,24.864,24.785,24.854,10542,0
2015-11-18,24.834,24.834,24.785,24.815,1021,0
2015-11-19,24.874,24.874,24.805,24.854,4198,0
2015-11-20,24.874,24.893,24.864,24.893,1021,0
2015-11-23,24.903,24.903,24.883,24.883,2250,0
2015-11-24,24.903,24.913,24.883,24.893,2250,0
2015-11-25,24.903,24.943,24.883,24.943,2355,0
2015-11-30,24.893,24.903,24.893,24.893,4605,0
2015-12-01,24.943,24.962,24.874,24.874,17984,0
2015-12-02,24.893,24.962,24.893,24.903,2697,0
2015-12-03,24.893,24.903,24.844,24.903,2070,0
2015-12-04,24.893,24.893,24.864,24.864,3684,0
2015-12-07,24.893,24.893,24.893,24.893,200,0
2015-12-08,24.893,24.893,24.893,24.893,2,0
2015-12-09,24.972,24.972,24.923,24.933,2250,0
2015-12-10,24.943,24.982,24.943,24.982,1643,0
2015-12-11,24.943,25.011,24.943,24.962,3071,0
2015-12-14,24.913,24.972,24.874,24.962,3069,0
2015-12-15,24.962,24.962,24.962,24.962,300,0
2015-12-16,24.903,24.923,24.825,24.923,1944,0
2015-12-17,24.903,24.923,24.874,24.874,21394,0
2015-12-18,24.893,24.943,24.893,24.913,3172,0
2015-12-21,24.923,24.953,24.923,24.953,4605,0
2015-12-22,24.943,24.953,24.834,24.834,1427,0
2015-12-23,24.834,24.962,24.834,24.953,8393,0
2015-12-24,24.959,24.963,24.959,24.963,1845,0
2015-12-29,24.963,25.032,24.854,24.854,40009,0
2015-12-30,24.982,24.983,24.973,24.973,1905,0
2015-12-31,24.973,24.983,24.973,24.983,1121,0
2016-01-04,25.032,25.032,24.973,24.988,4698,0
2016-01-05,25.049,25.069,24.923,24.923,21178,0
2016-01-06,25.108,25.216,25.072,25.206,30008,0
2016-01-07,25.166,25.225,25.157,25.225,10649,0
2016-01-08,25.245,25.265,25.228,25.255,12105,0
2016-01-11,25.225,25.245,25.166,25.166,1573,0
2016-01-12,25.231,25.294,25.17,25.255,13036,0
2016-01-13,25.245,25.294,25.176,25.176,50401,0
2016-01-14,25.245,25.275,25.188,25.245,1888,0
2016-01-15,25.285,25.285,25.252,25.285,10030,0
2016-01-19,25.255,25.275,25.157,25.157,4093,0
2016-01-20,25.314,25.382,25.314,25.343,9150,0
2016-01-21,25.363,25.363,25.314,25.323,4730,0
2016-01-22,25.323,25.323,25.275,25.275,7569,0
2016-01-25,25.314,25.314,25.245,25.294,13827,0
2016-01-26,25.275,25.323,25.201,25.323,5325,0
2016-01-27,25.304,25.325,25.265,25.325,1698,0
2016-01-28,25.225,25.275,25.225,25.275,1562,0
2016-01-29,25.362,25.382,25.34,25.353,6304,0
2016-02-01,25.392,25.392,25.342,25.342,6833,0
2016-02-02,25.4,25.41,25.352,25.41,4823,0
2016-02-03,25.399,25.459,25.372,25.42,18708,0
2016-02-04,25.405,25.509,25.4,25.44,15397,0
2016-02-05,25.479,25.548,25.469,25.497,7511,0
2016-02-09,25.616,25.635,25.558,25.558,9236,0
2016-02-10,25.573,25.606,25.567,25.567,14261,0
2016-02-11,25.683,25.683,25.587,25.66,18440,0
2016-02-12,25.643,25.674,25.509,25.509,81648,0
2016-02-16,25.635,25.635,25.548,25.606,13511,0
2016-02-17,25.577,25.597,25.567,25.597,13585,0
2016-02-18,25.558,25.635,25.558,25.635,17835,0
2016-02-19,25.558,25.616,25.558,25.582,13284,0
2016-02-22,25.597,25.597,25.529,25.529,12136,0
2016-02-23,25.52,25.548,25.43,25.529,43761,0
2016-02-24,25.519,25.519,25.42,25.464,10818,0
2016-02-25,25.465,25.509,25.43,25.499,2773,0
2016-02-26,25.44,25.459,25.42,25.42,12551,0
2016-02-29,25.42,25.469,25.42,25.45,24122,0
2016-03-01,25.432,25.441,25.364,25.364,20802,0
2016-03-02,25.432,25.432,25.324,25.324,12606,0
2016-03-03,25.359,25.359,25.275,25.344,6165,0
2016-03-04,25.354,25.354,25.216,25.216,1257,0
2016-03-07,25.285,25.285,25.243,25.275,4120,0
2016-03-08,25.295,25.295,25.216,25.285,8198,0
2016-03-09,25.255,25.298,25.245,25.272,20388,0
2016-03-10,25.216,25.295,25.206,25.218,4500,0
2016-03-11,25.225,25.23,25.206,25.206,3683,0
2016-03-14,25.225,25.275,25.225,25.265,15534,0
2016-03-15,25.265,25.265,25.206,25.206,4379,0
2016-03-16,25.157,25.265,25.157,25.265,20900,0
2016-03-17,25.265,25.315,25.206,25.235,68190,0
2016-03-18,25.265,25.295,25.225,25.235,8583,0
2016-03-21,25.225,25.275,25.225,25.245,21284,0
2016-03-22,25.265,25.285,25.255,25.255,18372,0
2016-03-23,25.265,25.285,25.265,25.265,5317,0
2016-03-24,25.305,25.305,25.236,25.278,24658,0
2016-03-28,25.225,25.289,25.225,25.289,7061,0
2016-03-29,25.305,25.334,25.265,25.334,8984,0
2016-03-30,25.305,25.324,25.305,25.324,9100,0
2016-03-31,25.324,25.344,25.265,25.344,9793,0
2016-04-01,25.343,25.353,25.274,25.343,8330,0
2016-04-04,25.343,25.363,25.294,25.294,46506,0
2016-04-05,25.355,25.393,25.348,25.388,11880,0
2016-04-06,25.411,25.441,25.383,25.411,13401,0
2016-04-07,25.47,25.49,25.441,25.46,6446,0
2016-04-08,25.49,25.49,25.46,25.46,746,0
2016-04-11,25.451,25.5,25.451,25.451,12494,0
2016-04-12,25.47,25.49,25.464,25.47,23202,0
2016-04-13,25.446,25.48,25.43,25.43,11596,0
2016-04-14,25.46,25.49,25.451,25.451,8014,0
2016-04-15,25.474,25.495,25.431,25.47,9332,0
2016-04-18,25.48,25.49,25.431,25.431,14072,0
2016-04-19,25.49,25.49,25.421,25.48,8539,0
2016-04-20,25.52,25.53,25.451,25.49,9332,0
2016-04-21,25.447,25.515,25.411,25.5,22436,0
2016-04-22,25.48,25.48,25.431,25.441,28396,0
2016-04-25,25.401,25.482,25.401,25.451,10015,0
2016-04-26,25.47,25.47,25.401,25.451,17888,0
2016-04-27,25.451,25.494,25.441,25.441,15591,0
2016-04-28,25.454,25.48,25.431,25.47,17395,0
2016-04-29,25.46,25.48,25.46,25.48,5440,0
2016-05-02,25.477,25.527,25.448,25.487,6250,0
2016-05-03,25.517,25.565,25.507,25.517,35116,0
2016-05-04,25.527,25.604,25.517,25.556,33411,0
2016-05-05,25.565,25.584,25.54,25.58,20257,0
2016-05-06,25.554,25.585,25.554,25.565,4925,0
2016-05-09,25.55,25.594,25.517,25.575,4096,0
2016-05-10,25.594,25.594,25.517,25.585,8040,0
2016-05-11,25.595,25.624,25.585,25.595,13438,0
2016-05-12,25.585,25.604,25.556,25.556,19787,0
2016-05-13,25.614,25.624,25.537,25.595,5588,0
2016-05-16,25.595,25.595,25.545,25.575,18238,0
2016-05-17,25.604,25.604,25.527,25.604,17963,0
2016-05-18,25.604,25.604,25.477,25.507,20811,0
2016-05-19,25.556,25.556,25.497,25.536,5988,0
2016-05-20,25.536,25.536,25.467,25.497,8100,0
2016-05-23,25.507,25.507,25.467,25.477,11098,0
2016-05-24,25.457,25.477,25.428,25.428,4815,0
2016-05-25,25.477,25.487,25.448,25.467,17800,0
2016-05-26,25.428,25.457,25.428,25.438,11976,0
2016-05-27,25.428,25.428,25.34,25.35,15973,0
2016-05-31,25.408,25.438,25.33,25.38,31963,0
2016-06-01,25.445,25.445,25.367,25.405,22001,0
2016-06-02,25.435,25.44,25.377,25.387,33596,0
2016-06-03,25.474,25.484,25.425,25.474,12808,0
2016-06-06,25.484,25.484,25.422,25.422,7307,0
2016-06-07,25.484,25.494,25.405,25.484,21135,0
2016-06-08,25.494,25.508,25.484,25.484,10125,0
2016-06-09,25.543,25.543,25.509,25.514,5188,0
2016-06-10,25.518,25.553,25.48,25.553,10329,0
2016-06-13,25.562,25.572,25.562,25.568,4462,0
2016-06-14,25.592,25.592,25.572,25.572,2374,0
2016-06-15,25.598,25.612,25.569,25.612,6082,0
2016-06-16,25.629,25.631,25.583,25.631,2518,0
2016-06-17,25.641,25.641,25.612,25.622,4234,0
2016-06-20,25.569,25.602,25.569,25.577,6249,0
2016-06-21,25.612,25.612,25.592,25.592,11162,0
2016-06-22,25.592,25.602,25.563,25.6,21450,0
2016-06-23,25.524,25.572,25.524,25.534,30432,0
2016-06-24,25.671,25.725,25.671,25.683,18957,0
2016-06-27,25.73,25.73,25.711,25.711,2048,0
2016-06-28,25.713,25.75,25.691,25.741,25016,0
2016-06-29,25.74,25.74,25.681,25.681,13085,0
2016-06-30,25.721,25.721,25.691,25.711,6612,0
2016-07-01,25.674,25.692,25.551,25.639,43292,0
2016-07-05,25.718,25.738,25.699,25.722,5520,0
2016-07-06,25.748,25.748,25.715,25.722,2156,0
2016-07-07,25.738,25.748,25.712,25.738,12622,0
2016-07-08,25.719,25.729,25.694,25.716,2346,0
2016-07-11,25.738,25.748,25.699,25.699,1492,0
2016-07-12,25.706,25.729,25.699,25.699,14266,0
2016-07-13,25.738,25.738,25.734,25.738,11709,0
2016-07-14,25.729,25.738,25.679,25.734,9857,0
2016-07-15,25.729,25.729,25.693,25.719,39209,0
2016-07-18,25.738,25.748,25.702,25.746,46838,0
2016-07-19,25.717,25.729,25.717,25.729,9688,0
2016-07-20,25.729,25.729,25.719,25.719,18231,0
2016-07-21,25.703,25.738,25.703,25.738,5324,0
2016-07-22,25.72,25.738,25.719,25.738,5444,0
2016-07-25,25.729,25.748,25.69,25.738,91805,0
2016-07-26,25.738,25.748,25.689,25.748,14617,0
2016-07-27,25.748,25.788,25.709,25.788,23706,0
2016-07-28,25.788,25.798,25.738,25.788,21127,0
2016-07-29,25.828,25.828,25.806,25.806,1577,0
2016-08-01,25.804,25.804,25.794,25.794,1237,0
2016-08-02,25.774,25.784,25.758,25.784,20954,0
2016-08-03,25.784,25.789,25.725,25.734,7784,0
2016-08-04,25.804,25.824,25.769,25.8,12432,0
2016-08-05,25.774,25.774,25.745,25.754,3142,0
2016-08-08,25.784,25.794,25.784,25.794,14636,0
2016-08-09,25.794,25.794,25.758,25.794,5960,0
2016-08-10,25.809,25.834,25.777,25.834,6046,0
2016-08-11,25.804,25.814,25.774,25.774,4098,0
2016-08-12,25.814,25.814,25.789,25.804,5681,0
2016-08-15,25.824,25.824,25.764,25.824,69440,0
2016-08-16,25.777,25.834,25.777,25.834,7979,0
2016-08-17,25.834,25.844,25.814,25.839,13695,0
2016-08-18,25.844,25.863,25.832,25.844,11858,0
2016-08-19,25.843,25.844,25.834,25.844,7581,0
2016-08-22,25.837,25.872,25.834,25.863,5211,0
2016-08-23,25.858,25.863,25.832,25.852,32440,0
2016-08-24,25.824,25.854,25.824,25.844,19566,0
2016-08-25,25.854,25.854,25.835,25.854,28959,0
2016-08-26,25.844,25.854,25.764,25.814,32099,0
2016-08-29,25.814,25.829,25.774,25.814,22552,0
2016-08-30,25.774,25.814,25.773,25.794,18456,0
2016-08-31,25.804,25.814,25.759,25.794,22109,0
2016-09-01,25.769,25.799,25.769,25.799,24748,0
2016-09-02,25.769,25.769,25.749,25.769,22502,0
2016-09-06,25.73,25.749,25.681,25.71,39862,0
2016-09-07,25.715,25.73,25.699,25.72,16232,0
2016-09-08,25.68,25.72,25.68,25.69,100523,0
2016-09-09,25.69,25.695,25.66,25.67,189131,0
2016-09-12,25.68,25.68,25.66,25.675,13412,0
2016-09-13,25.68,25.68,25.619,25.626,27099,0
2016-09-14,25.601,25.67,25.601,25.66,18883,0
2016-09-15,25.66,25.66,25.591,25.601,18835,0
2016-09-16,25.64,25.64,25.584,25.621,5823,0
2016-09-19,25.622,25.64,25.571,25.64,20850,0
2016-09-20,25.611,25.64,25.578,25.6,25086,0
2016-09-21,25.65,25.655,25.591,25.653,6187,0
2016-09-22,25.631,25.67,25.631,25.66,5792,0
2016-09-23,25.65,25.66,25.645,25.65,44875,0
2016-09-26,25.66,25.66,25.591,25.66,24883,0
2016-09-27,25.63,25.67,25.63,25.67,12198,0
2016-09-28,25.64,25.68,25.63,25.661,12810,0
2016-09-29,25.67,25.69,25.601,25.68,16957,0
2016-09-30,25.67,25.67,25.611,25.611,9380,0
2016-10-03,25.666,25.666,25.616,25.666,8024,0
2016-10-04,25.658,25.666,25.606,25.656,24069,0
2016-10-05,25.646,25.646,25.601,25.636,48483,0
2016-10-06,25.606,25.616,25.605,25.606,5485,0
2016-10-07,25.616,25.616,25.576,25.576,35302,0
2016-10-10,25.576,25.576,25.498,25.562,14325,0
2016-10-11,25.566,25.576,25.542,25.566,15616,0
2016-10-12,25.557,25.557,25.508,25.557,10197,0
2016-10-13,25.552,25.566,25.537,25.537,52571,0
2016-10-14,25.557,25.566,25.509,25.537,2623,0
2016-10-17,25.547,25.557,25.523,25.557,16890,0
2016-10-18,25.537,25.547,25.516,25.537,9270,0
2016-10-19,25.547,25.547,25.495,25.537,15134,0
2016-10-20,25.557,25.557,25.537,25.537,5246,0
2016-10-21,25.557,25.566,25.528,25.537,27252,0
2016-10-24,25.557,25.557,25.492,25.547,13490,0
2016-10-25,25.547,25.557,25.519,25.547,9791,0
2016-10-26,25.508,25.547,25.489,25.511,16170,0
2016-10-27,25.534,25.547,25.518,25.537,35403,0
2016-10-28,25.537,25.547,25.498,25.547,7991,0
2016-10-31,25.528,25.537,25.528,25.528,6328,0
2016-11-01,25.54,25.55,25.471,25.55,11077,0
2016-11-02,25.564,25.564,25.511,25.549,10445,0
2016-11-03,25.56,25.569,25.532,25.55,4889,0
2016-11-04,25.518,25.579,25.518,25.573,1727,0
2016-11-07,25.549,25.56,25.549,25.553,1143,0
2016-11-08,25.554,25.579,25.554,25.563,9998,0
2016-11-09,25.54,25.54,25.461,25.461,28244,0
2016-11-10,25.304,25.451,25.294,25.393,44383,0
2016-11-11,25.357,25.368,25.29,25.29,15195,0
2016-11-14,25.234,25.244,25.049,25.126,8549,0
2016-11-15,25.205,25.244,25.175,25.185,51137,0
2016-11-16,25.161,25.165,25.087,25.087,17227,0
2016-11-17,25.08,25.126,25.067,25.116,21630,0
2016-11-18,25.08,25.096,25.062,25.077,18890,0
2016-11-21,25.054,25.071,25.028,25.057,10856,0
2016-11-22,25.054,25.054,24.998,24.998,18596,0
2016-11-23,24.945,24.945,24.928,24.928,6662,0
2016-11-25,24.968,24.968,24.911,24.921,2389,0
2016-11-28,24.898,24.916,24.879,24.881,23345,0
2016-11-29,24.918,24.918,24.75,24.78,28489,0
2016-11-30,24.75,24.76,24.732,24.749,24892,0
2016-12-01,24.765,24.775,24.636,24.636,27028,0
2016-12-02,24.735,24.755,24.655,24.685,39846,0
2016-12-05,24.765,24.765,24.636,24.646,24765,0
2016-12-06,24.815,24.844,24.715,24.735,49300,0
2016-12-07,24.963,24.973,24.836,24.973,31923,0
2016-12-08,24.844,24.963,24.815,24.943,84412,0
2016-12-09,24.869,24.953,24.869,24.943,28376,0
2016-12-12,24.953,24.953,24.878,24.943,10434,0
2016-12-13,24.933,24.963,24.893,24.963,25442,0
2016-12-14,24.993,24.993,24.894,24.933,26648,0
2016-12-15,24.903,24.913,24.817,24.834,13533,0
2016-12-16,24.834,24.883,24.795,24.825,46498,0
2016-12-19,24.815,24.894,24.815,24.815,11887,0
2016-12-20,24.865,24.913,24.854,24.855,53592,0
2016-12-21,24.933,24.943,24.883,24.933,69663,0
2016-12-22,24.834,24.953,24.834,24.943,39876,0
2016-12-23,24.963,24.963,24.854,24.874,48515,0
2016-12-27,24.874,24.963,24.864,24.923,37088,0
2016-12-28,24.973,24.989,24.903,24.933,28431,0
2016-12-29,24.973,24.993,24.948,24.983,45986,0
2016-12-30,24.983,25.003,24.893,25.003,57179,0
2017-01-03,24.973,24.981,24.883,24.981,7867,0
2017-01-04,25.003,25.013,24.928,25.003,56103,0
2017-01-05,24.943,25.062,24.943,25.052,13924,0
2017-01-06,25.052,25.059,24.993,25.043,35443,0
2017-01-09,25.092,25.112,25.052,25.072,28668,0
2017-01-10,25.122,25.132,25.082,25.122,32697,0
2017-01-11,25.092,25.23,25.062,25.191,343733,0
2017-01-12,25.23,25.27,25.151,25.27,24218,0
2017-01-13,25.25,25.31,25.161,25.256,23160,0
2017-01-17,25.242,25.31,25.211,25.293,26578,0
2017-01-18,25.29,25.29,25.235,25.27,39302,0
2017-01-19,25.221,25.24,25.181,25.221,15473,0
2017-01-20,25.201,25.229,25.141,25.151,25908,0
2017-01-23,25.171,25.211,25.166,25.206,11158,0
2017-01-24,25.191,25.206,25.19,25.201,16038,0
2017-01-25,25.171,25.201,25.141,25.181,52156,0
2017-01-26,25.18,25.18,25.141,25.153,9634,0
2017-01-27,25.191,25.211,25.141,25.211,11210,0
2017-01-30,25.151,25.206,25.151,25.184,19006,0
2017-01-31,25.195,25.22,25.151,25.151,28169,0
2017-02-01,25.203,25.217,25.138,25.187,49834,0
2017-02-02,25.226,25.246,25.188,25.226,52477,0
2017-02-03,25.266,25.276,25.215,25.246,23883,0
2017-02-06,25.314,25.314,25.205,25.236,17175,0
2017-02-07,25.311,25.335,25.266,25.335,10746,0
2017-02-08,25.365,25.403,25.308,25.395,40835,0
2017-02-09,25.375,25.385,25.318,25.385,39016,0
2017-02-10,25.283,25.375,25.283,25.375,16326,0
2017-02-13,25.355,25.365,25.296,25.355,28369,0
2017-02-14,25.318,25.365,25.238,25.309,26075,0
2017-02-15,25.207,25.286,25.207,25.276,15090,0
2017-02-16,25.286,25.311,25.266,25.276,12999,0
2017-02-17,25.256,25.355,25.256,25.355,146743,0
2017-02-21,25.335,25.355,25.322,25.35,35001,0
2017-02-22,25.385,25.385,25.348,25.365,27840,0
2017-02-23,25.403,25.413,25.335,25.403,26599,0
2017-02-24,25.437,25.463,25.403,25.453,162338,0
2017-02-27,25.4,25.443,25.345,25.433,60028,0
2017-02-28,25.443,25.463,25.371,25.463,8887,0
2017-03-01,25.431,25.431,25.337,25.411,32468,0
2017-03-02,25.314,25.421,25.304,25.304,45640,0
2017-03-03,25.393,25.401,25.304,25.323,71027,0
2017-03-06,25.353,25.383,25.338,25.373,22522,0
2017-03-07,25.353,25.383,25.323,25.342,25620,0
2017-03-08,25.353,25.353,25.264,25.265,28741,0
2017-03-09,25.333,25.333,25.274,25.294,2528,0
2017-03-10,25.277,25.304,25.275,25.304,37669,0
2017-03-13,25.253,25.267,25.239,25.239,3154,0
2017-03-14,25.284,25.294,25.195,25.274,19737,0
2017-03-15,25.274,25.304,25.192,25.284,6261,0
2017-03-16,25.274,25.314,25.224,25.234,35964,0
2017-03-17,25.294,25.304,25.206,25.294,26810,0
2017-03-20,25.304,25.322,25.256,25.314,9807,0
2017-03-21,25.314,25.353,25.244,25.353,11579,0
2017-03-22,25.343,25.372,25.274,25.353,15081,0
2017-03-23,25.353,25.383,25.254,25.323,79053,0
2017-03-24,25.323,25.451,25.323,25.383,113405,0
2017-03-27,25.421,25.431,25.343,25.431,20650,0
2017-03-28,25.431,25.441,25.383,25.399,42592,0
2017-03-29,25.383,25.461,25.374,25.395,24644,0
2017-03-30,25.421,25.441,25.419,25.421,19547,0
2017-03-31,25.414,25.431,25.368,25.411,10959,0
2017-04-03,25.349,25.417,25.349,25.389,17019,0
2017-04-04,25.417,25.437,25.349,25.379,41895,0
2017-04-05,25.427,25.457,25.369,25.379,18553,0
2017-04-06,25.457,25.487,25.417,25.453,26422,0
2017-04-07,25.475,25.507,25.459,25.479,23500,0
2017-04-10,25.507,25.527,25.447,25.507,85974,0
2017-04-11,25.507,25.546,25.447,25.546,40233,0
2017-04-12,25.536,25.565,25.457,25.536,32091,0
2017-04-13,25.536,25.561,25.536,25.551,18240,0
2017-04-17,25.546,25.565,25.518,25.544,7276,0
2017-04-18,25.507,25.615,25.497,25.527,45572,0
2017-04-19,25.625,25.625,25.518,25.615,10343,0
2017-04-20,25.605,25.606,25.563,25.595,20208,0
2017-04-21,25.615,25.625,25.517,25.615,11375,0
2017-04-24,25.565,25.575,25.477,25.545,19874,0
2017-04-25,25.477,25.585,25.477,25.567,16444,0
2017-04-26,25.556,25.565,25.532,25.556,10351,0
2017-04-27,25.556,25.565,25.487,25.556,25532,0
2017-04-28,25.556,25.57,25.482,25.554,17019,0
2017-05-01,25.485,25.563,25.485,25.544,14183,0
2017-05-02,25.563,25.573,25.485,25.573,39807,0
2017-05-03,25.544,25.593,25.532,25.583,5310,0
2017-05-04,25.573,25.583,25.539,25.583,7807,0
2017-05-05,25.603,25.613,25.495,25.578,18755,0
2017-05-08,25.583,25.593,25.534,25.593,23791,0
2017-05-09,25.573,25.593,25.535,25.583,19762,0
2017-05-10,25.587,25.593,25.558,25.589,13857,0
2017-05-11,25.603,25.603,25.554,25.603,9516,0
2017-05-12,25.593,25.623,25.583,25.623,33983,0
2017-05-15,25.573,25.603,25.573,25.598,30050,0
2017-05-16,25.622,25.623,25.593,25.623,7849,0
2017-05-17,25.668,25.683,25.663,25.683,6756,0
2017-05-18,25.693,25.693,25.673,25.692,12264,0
2017-05-19,25.683,25.683,25.673,25.683,17235,0
2017-05-22,25.693,25.703,25.686,25.693,17044,0
2017-05-23,25.723,25.723,25.693,25.698,10630,0
2017-05-24,25.713,25.723,25.693,25.713,18815,0
2017-05-25,25.716,25.743,25.703,25.703,23752,0
2017-05-26,25.723,25.733,25.713,25.733,24162,0
2017-05-30,25.733,25.741,25.713,25.723,15689,0
2017-05-31,25.723,25.763,25.723,25.753,9328,0
2017-06-01,25.757,25.77,25.755,25.77,8600,0
2017-06-02,25.79,25.8,25.771,25.789,16916,0
2017-06-05,25.75,25.808,25.75,25.801,24379,0
2017-06-06,25.805,25.829,25.8,25.817,15154,0
2017-06-07,25.82,25.83,25.76,25.81,18193,0
2017-06-08,25.77,25.81,25.761,25.8,53798,0
2017-06-09,25.79,25.79,25.751,25.78,17229,0
2017-06-12,25.767,25.785,25.76,25.775,18798,0
2017-06-13,25.735,25.76,25.72,25.758,8266,0
2017-06-14,25.76,25.76,25.72,25.73,17559,0
2017-06-15,25.736,25.75,25.7,25.722,7711,0
2017-06-16,25.74,25.745,25.714,25.745,11552,0
2017-06-19,25.719,25.74,25.708,25.74,5733,0
2017-06-20,25.75,25.75,25.73,25.74,46233,0
2017-06-21,25.735,25.75,25.69,25.75,17467,0
2017-06-22,25.75,25.76,25.72,25.75,21918,0
2017-06-23,25.76,25.76,25.72,25.76,24426,0
2017-06-26,25.76,25.76,25.721,25.76,13395,0
2017-06-27,25.72,25.739,25.68,25.714,14187,0
2017-06-28,25.71,25.725,25.697,25.71,115124,0
2017-06-29,25.67,25.68,25.608,25.67,47027,0
2017-06-30,25.66,25.66,25.611,25.65,17737,0
2017-07-03,25.67,25.67,25.64,25.64,6494,0
2017-07-05,25.65,25.66,25.6,25.6,39638,0
2017-07-06,25.63,25.67,25.59,25.66,73252,0
2017-07-07,25.65,25.65,25.6,25.64,7287,0
2017-07-10,25.655,25.675,25.62,25.63,9574,0
2017-07-11,25.62,25.67,25.61,25.65,14103,0
2017-07-12,25.7,25.706,25.67,25.68,10197,0
2017-07-13,25.662,25.69,25.63,25.686,11771,0
2017-07-14,25.698,25.715,25.68,25.7,2495,0
2017-07-17,25.719,25.73,25.69,25.73,129486,0
2017-07-18,25.73,25.76,25.72,25.74,24843,0
2017-07-19,25.77,25.79,25.75,25.79,43216,0
2017-07-20,25.786,25.8,25.76,25.8,21388,0
2017-07-21,25.75,25.8,25.75,25.8,25981,0
2017-07-24,25.785,25.82,25.785,25.81,8127,0
2017-07-25,25.829,25.829,25.776,25.776,16534,0
2017-07-26,25.827,25.845,25.806,25.835,18609,0
2017-07-27,25.826,25.85,25.78,25.815,14740,0
2017-07-28,25.83,25.835,25.78,25.83,31361,0
2017-07-31,25.83,25.83,25.77,25.83,12894,0
2017-08-01,25.84,25.85,25.79,25.84,18796,0
2017-08-02,25.85,25.86,25.827,25.855,15653,0
2017-08-03,25.86,25.89,25.85,25.868,15987,0
2017-08-04,25.84,25.88,25.831,25.845,18570,0
2017-08-07,25.88,25.89,25.836,25.871,9112,0
2017-08-08,25.85,25.9,25.85,25.89,27317,0
2017-08-09,25.92,25.92,25.89,25.903,18446,0
2017-08-10,25.95,25.95,25.894,25.94,7085,0
2017-08-11,25.93,25.96,25.913,25.96,43095,0
2017-08-14,25.89,25.95,25.89,25.935,8473,0
2017-08-15,25.87,25.93,25.87,25.925,16110,0
2017-08-16,25.93,25.94,25.9,25.932,14864,0
2017-08-17,25.94,25.94,25.909,25.915,16411,0
2017-08-18,25.92,25.96,25.9,25.9,40532,0
2017-08-21,25.94,25.95,25.919,25.95,17286,0
2017-08-22,25.95,25.95,25.91,25.94,17742,0
2017-08-23,25.97,25.97,25.94,25.948,10304,0
2017-08-24,25.921,25.96,25.921,25.95,11808,0
2017-08-25,25.946,25.95,25.91,25.923,15989,0
2017-08-28,25.9,25.95,25.9,25.95,17864,0
2017-08-29,25.964,25.99,25.95,25.98,20199,0
2017-08-30,25.92,25.98,25.92,25.97,24274,0
2017-08-31,25.98,25.989,25.93,25.97,25809,0
2017-09-01,25.924,25.96,25.92,25.93,9201,0
2017-09-05,25.99,26,25.89,25.9,74396,0
2017-09-06,25.935,26,25.87,26,26778,0
2017-09-07,25.99,26,25.92,26,82140,0
2017-09-08,25.97,25.98,25.945,25.945,21154,0
2017-09-11,25.96,25.98,25.91,25.98,65387,0
2017-09-12,25.95,25.99,25.91,25.94,43108,0
2017-09-13,25.94,25.95,25.91,25.93,66106,0
2017-09-14,25.91,25.96,25.89,25.925,27392,0
2017-09-15,25.95,25.95,25.83,25.92,15115,0
2017-09-18,25.92,25.94,25.81,25.93,38092,0
2017-09-19,25.93,25.95,25.868,25.9,36095,0
2017-09-20,25.92,25.95,25.84,25.88,35549,0
2017-09-21,25.925,25.94,25.84,25.94,26861,0
2017-09-22,25.83,25.94,25.83,25.91,36130,0
2017-09-25,25.912,25.93,25.85,25.93,26952,0
2017-09-26,25.84,25.94,25.84,25.93,26354,0
2017-09-27,25.88,25.89,25.85,25.87,23799,0
2017-09-28,25.84,25.87,25.799,25.87,31659,0
2017-09-29,25.84,25.86,25.788,25.83,37156,0
2017-10-02,25.854,25.854,25.746,25.83,16471,0
2017-10-03,25.83,25.86,25.8,25.83,36832,0
2017-10-04,25.84,25.86,25.83,25.84,25967,0
2017-10-05,25.86,25.86,25.8,25.836,48424,0
2017-10-06,25.83,25.85,25.75,25.84,16848,0
2017-10-09,25.85,25.86,25.815,25.834,7319,0
2017-10-10,25.85,25.85,25.814,25.85,13389,0
2017-10-11,25.85,25.854,25.82,25.84,27683,0
2017-10-12,25.841,25.86,25.82,25.842,4935,0
2017-10-13,25.85,25.86,25.81,25.823,11877,0
2017-10-16,25.84,25.85,25.81,25.85,19361,0
2017-10-17,25.86,25.87,25.82,25.87,16653,0
2017-10-18,25.85,25.85,25.833,25.85,12825,0
2017-10-19,25.88,25.88,25.83,25.869,11728,0
2017-10-20,25.83,25.84,25.801,25.826,19173,0
2017-10-23,25.81,25.84,25.81,25.835,53191,0
2017-10-24,25.79,25.809,25.77,25.78,40068,0
2017-10-25,25.8,25.8,25.77,25.785,18038,0
2017-10-26,25.77,25.81,25.75,25.78,17326,0
2017-10-27,25.799,25.799,25.785,25.79,6068,0
2017-10-30,25.75,25.79,25.71,25.77,141541,0
2017-10-31,25.74,25.79,25.74,25.75,18611,0
2017-11-01,25.78,25.78,25.73,25.73,25454,0
2017-11-02,25.75,25.77,25.7391,25.745,24833,0
2017-11-03,25.74,25.77,25.71,25.77,39369,0
2017-11-06,25.71,25.76,25.71,25.73,20376,0
2017-11-07,25.73,25.79,25.73,25.76,22729,0
2017-11-08,25.74,25.77,25.73,25.76,38687,0
2017-11-09,25.77,25.77,25.72,25.72,15999,0
2017-11-10,25.7,25.72,25.67,25.7,14753,0
