Date,Open,High,Low,Close,Volume,OpenInt
2015-09-04,24.391,24.391,24.272,24.272,201,0
2015-09-08,24.311,24.311,24.311,24.311,1026,0
2015-09-09,24.361,24.361,24.341,24.341,7728,0
2015-09-10,24.331,24.371,24.331,24.341,22558,0
2015-09-11,24.331,24.371,24.311,24.321,13184,0
2015-09-14,24.371,24.371,24.321,24.321,26779,0
2015-09-15,24.351,24.351,24.174,24.232,7622,0
2015-09-16,24.262,24.262,24.262,24.262,724,0
2015-09-17,24.262,24.311,24.262,24.291,10402,0
2015-09-18,24.351,24.371,24.351,24.371,5769,0
2015-09-21,24.43,24.479,24.43,24.46,15762,0
2015-09-22,24.506,24.526,24.496,24.526,29970,0
2015-09-23,24.555,24.565,24.545,24.545,3091,0
2015-09-24,24.555,24.623,24.555,24.555,1235,0
2015-09-29,24.71,24.71,24.653,24.663,2985,0
2015-09-30,24.673,24.673,24.673,24.673,100,0
2015-10-01,24.64,24.756,24.58,24.708,6265,0
2015-10-02,24.708,24.825,24.708,24.825,10374,0
2015-10-05,24.805,24.825,24.717,24.717,6250,0
2015-10-06,24.717,24.786,24.717,24.736,18901,0
2015-10-07,24.756,24.756,24.736,24.746,14274,0
2015-10-08,24.786,24.805,24.766,24.805,1848,0
2015-10-09,24.766,24.776,24.766,24.776,2052,0
2015-10-12,24.776,24.825,24.776,24.825,1088,0
2015-10-13,24.786,24.805,24.786,24.786,1546,0
2015-10-14,24.786,24.786,24.786,24.786,100,0
2015-10-16,24.825,24.825,24.825,24.825,722,0
2015-10-19,24.815,24.844,24.815,24.815,4621,0
2015-10-20,24.825,24.835,24.796,24.825,34639,0
2015-10-21,24.884,24.884,24.805,24.805,7392,0
2015-10-23,24.825,24.835,24.825,24.835,722,0
2015-10-26,24.796,24.796,24.796,24.796,200,0
2015-10-27,24.835,24.903,24.825,24.903,2771,0
2015-10-28,24.815,24.932,24.786,24.786,30611,0
2015-10-29,24.874,24.884,24.796,24.796,3286,0
2015-10-30,24.825,24.864,24.825,24.864,2052,0
2015-11-02,24.834,24.834,24.824,24.834,705,0
2015-11-03,24.804,24.804,24.804,24.804,721,0
2015-11-04,24.765,24.824,24.765,24.765,3560,0
2015-11-05,24.814,24.814,24.765,24.775,7488,0
2015-11-06,24.726,24.726,24.649,24.716,7076,0
2015-11-09,24.775,24.775,24.659,24.698,5091,0
2015-11-10,24.659,24.698,24.659,24.698,4204,0
2015-11-11,24.659,24.659,24.659,24.659,405,0
2015-11-13,24.735,24.775,24.669,24.679,6460,0
2015-11-16,24.707,24.716,24.707,24.716,4204,0
2015-11-17,24.765,24.765,24.716,24.755,4409,0
2015-11-18,24.735,24.735,24.735,24.735,405,0
2015-11-19,24.795,24.902,24.795,24.824,8718,0
2015-11-20,24.853,24.853,24.804,24.814,1544,0
2015-11-23,24.893,24.893,24.843,24.843,6565,0
2015-11-24,24.893,24.893,24.863,24.893,2870,0
2015-11-25,24.883,24.96,24.863,24.883,12924,0
2015-11-27,24.883,24.883,24.883,24.883,100,0
2015-11-30,24.873,24.883,24.863,24.883,3077,0
2015-12-01,24.883,24.95,24.883,24.902,4132,0
2015-12-02,24.883,24.921,24.883,24.921,926,0
2015-12-03,24.893,24.96,24.873,24.96,6828,0
2015-12-04,24.96,24.96,24.96,24.96,100,0
2015-12-07,24.931,24.931,24.843,24.843,821,0
2015-12-08,24.843,24.843,24.843,24.843,1,0
2015-12-09,24.921,24.979,24.921,24.931,5848,0
2015-12-10,24.931,24.931,24.931,24.931,100,0
2015-12-11,24.97,24.97,24.97,24.97,521,0
2015-12-14,24.921,24.998,24.921,24.998,3861,0
2015-12-15,24.97,24.988,24.97,24.988,4821,0
2015-12-16,24.941,24.941,24.893,24.911,3385,0
2015-12-17,24.97,24.97,24.902,24.911,9436,0
2015-12-18,24.873,24.95,24.873,24.95,921,0
2015-12-21,24.979,25.007,24.979,24.998,9334,0
2015-12-22,24.979,24.988,24.979,24.988,619,0
2015-12-23,24.95,25.017,24.921,25.017,9334,0
2015-12-24,25.019,25.028,25.014,25.028,5332,0
2015-12-28,25.019,25.019,25.019,25.019,206,0
2015-12-29,25.058,25.078,24.962,24.962,17754,0
2015-12-30,25.038,25.068,24.923,25.068,5595,0
2015-12-31,25.063,25.063,25.063,25.063,210,0
2016-01-04,25.092,25.092,25.092,25.092,947,0
2016-01-05,25.028,25.028,25.028,25.028,149,0
2016-01-06,25.272,25.285,25.236,25.281,3903,0
2016-01-07,25.276,25.401,25.276,25.371,42956,0
2016-01-08,25.362,25.362,25.266,25.323,4415,0
2016-01-11,25.362,25.381,25.276,25.362,4722,0
2016-01-12,25.362,25.391,25.352,25.391,1563,0
2016-01-13,25.371,25.371,25.276,25.276,39325,0
2016-01-14,25.411,25.411,25.372,25.391,2763,0
2016-01-15,25.421,25.421,25.323,25.411,6102,0
2016-01-19,25.391,25.401,25.305,25.305,4102,0
2016-01-20,25.516,25.516,25.49,25.49,2966,0
2016-01-21,25.45,25.51,25.431,25.46,3803,0
2016-01-22,25.44,25.44,25.421,25.421,4489,0
2016-01-25,25.411,25.47,25.411,25.44,12522,0
2016-01-26,25.401,25.431,25.401,25.431,1714,0
2016-01-27,25.421,25.421,25.323,25.323,1285,0
2016-01-29,25.46,25.52,25.382,25.51,12413,0
2016-02-01,25.464,25.543,25.454,25.454,22179,0
2016-02-02,25.543,25.562,25.514,25.514,6996,0
2016-02-03,25.514,25.591,25.514,25.591,5580,0
2016-02-04,25.611,25.611,25.562,25.565,11408,0
2016-02-05,25.631,25.641,25.519,25.641,6230,0
2016-02-08,25.689,25.727,25.601,25.717,2361,0
2016-02-09,25.707,25.746,25.706,25.717,13098,0
2016-02-10,25.621,25.727,25.621,25.689,3573,0
2016-02-11,25.775,25.832,25.717,25.775,52884,0
2016-02-12,25.746,25.814,25.641,25.814,125923,0
2016-02-16,25.746,25.756,25.698,25.727,4002,0
2016-02-17,25.727,25.727,25.611,25.684,5686,0
2016-02-18,25.572,25.766,25.572,25.766,6358,0
2016-02-19,25.641,25.746,25.641,25.727,15657,0
2016-02-22,25.717,25.736,25.611,25.611,23874,0
2016-02-23,25.641,25.687,25.611,25.679,9013,0
2016-02-24,25.679,25.679,25.611,25.611,15451,0
2016-02-25,25.661,25.671,25.601,25.601,17386,0
2016-02-26,25.591,25.593,25.543,25.543,8112,0
2016-02-29,25.562,25.611,25.552,25.611,7675,0
2016-03-01,25.588,25.634,25.505,25.505,11798,0
2016-03-02,25.628,25.628,25.352,25.352,32373,0
2016-03-03,25.396,25.45,25.396,25.45,5960,0
2016-03-04,25.381,25.411,25.294,25.294,3093,0
2016-03-07,25.352,25.362,25.326,25.362,2624,0
2016-03-08,25.391,25.401,25.265,25.35,16545,0
2016-03-09,25.332,25.411,25.294,25.332,21771,0
2016-03-10,25.284,25.357,25.255,25.265,4283,0
2016-03-11,25.388,25.411,25.275,25.275,7684,0
2016-03-14,25.401,25.401,25.327,25.381,4752,0
2016-03-15,25.362,25.371,25.265,25.265,9512,0
2016-03-16,25.304,25.431,25.245,25.401,18078,0
2016-03-17,25.421,25.52,25.391,25.44,24168,0
2016-03-18,25.44,25.48,25.418,25.44,14013,0
2016-03-21,25.421,25.47,25.391,25.421,30692,0
2016-03-22,25.44,25.44,25.397,25.44,5014,0
2016-03-23,25.431,25.46,25.426,25.46,20221,0
2016-03-24,25.46,25.46,25.392,25.45,4497,0
2016-03-28,25.48,25.48,25.401,25.44,9799,0
2016-03-29,25.47,25.47,25.411,25.46,30715,0
2016-03-30,25.45,25.49,25.417,25.45,5456,0
2016-03-31,25.46,25.48,25.444,25.48,9671,0
2016-04-01,25.503,25.503,25.443,25.493,12720,0
2016-04-04,25.483,25.503,25.453,25.493,11391,0
2016-04-05,25.533,25.557,25.503,25.546,20620,0
2016-04-06,25.591,25.611,25.533,25.591,10949,0
2016-04-07,25.651,25.666,25.632,25.649,3535,0
2016-04-08,25.671,25.671,25.621,25.651,4650,0
2016-04-11,25.641,25.669,25.641,25.641,15130,0
2016-04-12,25.641,25.651,25.631,25.641,10668,0
2016-04-13,25.651,25.669,25.591,25.651,4511,0
2016-04-14,25.649,25.651,25.643,25.651,2730,0
2016-04-15,25.651,25.679,25.651,25.666,6339,0
2016-04-18,25.661,25.671,25.609,25.671,7129,0
2016-04-19,25.679,25.679,25.641,25.671,1570,0
2016-04-20,25.698,25.698,25.651,25.679,7978,0
2016-04-21,25.674,25.689,25.591,25.611,17080,0
2016-04-22,25.641,25.679,25.584,25.651,7290,0
2016-04-25,25.631,25.671,25.591,25.641,11910,0
2016-04-26,25.661,25.661,25.631,25.631,5011,0
2016-04-27,25.621,25.679,25.621,25.621,4796,0
2016-04-28,25.641,25.795,25.641,25.679,17841,0
2016-04-29,25.671,25.689,25.671,25.689,149051,0
2016-05-02,25.695,25.704,25.628,25.676,6310,0
2016-05-03,25.686,25.753,25.686,25.749,18182,0
2016-05-04,25.773,25.831,25.744,25.783,22994,0
2016-05-05,25.773,25.812,25.714,25.798,36676,0
2016-05-06,25.724,25.83,25.724,25.783,31669,0
2016-05-09,25.831,25.831,25.812,25.812,2347,0
2016-05-10,25.831,25.831,25.778,25.812,17475,0
2016-05-11,25.831,25.846,25.799,25.802,7773,0
2016-05-12,25.812,25.86,25.753,25.841,19094,0
2016-05-13,25.851,25.88,25.851,25.87,6413,0
2016-05-16,25.821,25.831,25.814,25.821,8385,0
2016-05-17,25.86,25.88,25.839,25.86,6374,0
2016-05-18,25.831,25.86,25.734,25.792,9491,0
2016-05-19,25.753,25.812,25.744,25.773,5469,0
2016-05-20,25.719,25.773,25.704,25.773,11211,0
2016-05-23,25.734,25.734,25.686,25.695,17506,0
2016-05-24,25.676,25.695,25.638,25.638,9139,0
2016-05-25,25.704,25.753,25.638,25.676,27360,0
2016-05-26,25.638,25.695,25.638,25.648,28484,0
2016-05-27,25.638,25.649,25.549,25.588,17702,0
2016-05-31,25.648,25.658,25.54,25.549,39654,0
2016-06-01,25.686,25.686,25.559,25.559,6201,0
2016-06-02,25.676,25.686,25.598,25.676,12940,0
2016-06-03,25.675,25.714,25.62,25.62,2133,0
2016-06-06,25.704,25.704,25.598,25.668,39826,0
2016-06-07,25.714,25.763,25.608,25.695,24990,0
2016-06-08,25.695,25.704,25.647,25.704,10230,0
2016-06-09,25.743,25.743,25.686,25.714,2268,0
2016-06-10,25.772,25.793,25.676,25.773,6284,0
2016-06-13,25.783,25.802,25.744,25.802,16932,0
2016-06-14,25.724,25.83,25.724,25.821,11945,0
2016-06-15,25.86,25.88,25.823,25.88,12883,0
2016-06-16,25.889,25.889,25.87,25.88,6141,0
2016-06-17,25.9,25.9,25.865,25.885,5401,0
2016-06-20,25.87,25.87,25.85,25.851,8921,0
2016-06-21,25.841,25.851,25.808,25.831,7516,0
2016-06-22,25.841,25.841,25.809,25.831,29629,0
2016-06-23,25.793,25.798,25.753,25.783,14738,0
2016-06-24,25.9,25.999,25.9,25.969,10918,0
2016-06-27,26.039,26.049,25.93,26.049,1060,0
2016-06-28,25.959,26.019,25.922,25.999,6272,0
2016-06-29,25.979,25.979,25.929,25.959,7902,0
2016-06-30,25.959,25.959,25.852,25.949,20803,0
2016-07-01,25.988,25.988,25.911,25.919,26974,0
2016-07-05,26.031,26.058,25.999,26.038,28805,0
2016-07-06,25.968,25.968,25.959,25.959,1634,0
2016-07-07,25.959,25.959,25.959,25.959,169,0
2016-07-08,25.998,26.033,25.998,26.033,98556,0
2016-07-11,26.008,26.038,26.007,26.009,2643,0
2016-07-12,25.988,26.008,25.938,25.983,13329,0
2016-07-13,26.008,26.028,26.008,26.018,6770,0
2016-07-14,25.998,26.018,25.978,25.998,3686,0
2016-07-15,25.978,25.998,25.899,25.978,13752,0
2016-07-18,25.998,25.998,25.929,25.968,15658,0
2016-07-19,25.998,25.998,25.951,25.978,5523,0
2016-07-20,25.988,25.988,25.953,25.988,6767,0
2016-07-21,25.9,25.998,25.9,25.929,12261,0
2016-07-22,25.972,25.972,25.968,25.968,739,0
2016-07-25,25.971,25.998,25.909,25.948,13584,0
2016-07-26,25.998,25.998,25.948,25.968,8047,0
2016-07-27,25.988,26.038,25.979,26.038,10628,0
2016-07-28,25.957,26.038,25.948,25.998,25837,0
2016-07-29,26.038,26.058,25.998,25.998,31031,0
2016-08-01,26.017,26.057,26.017,26.017,4316,0
2016-08-02,26.007,26.016,25.962,26.012,16972,0
2016-08-03,25.997,26.007,25.917,25.96,4278,0
2016-08-04,25.997,26.027,25.952,26.007,8698,0
2016-08-05,26.007,26.007,25.957,25.957,1066,0
2016-08-08,25.986,26.007,25.967,26.007,7243,0
2016-08-09,25.997,26.027,25.997,25.997,13917,0
2016-08-10,25.981,26.037,25.973,25.973,9110,0
2016-08-11,25.947,26.057,25.947,26.017,8890,0
2016-08-12,26.007,26.017,25.977,25.997,4811,0
2016-08-15,26.007,26.008,25.977,26.007,58197,0
2016-08-16,26.037,26.037,25.995,26.017,9502,0
2016-08-17,26.027,26.047,26.017,26.047,9486,0
2016-08-18,26.037,26.057,26.017,26.047,11020,0
2016-08-19,26.014,26.017,26.012,26.012,18549,0
2016-08-22,26.017,26.067,26.017,26.067,7426,0
2016-08-23,26.037,26.067,26.022,26.037,24002,0
2016-08-24,26.057,26.057,26.007,26.027,4759,0
2016-08-25,26.037,26.047,26.017,26.035,13089,0
2016-08-26,26.047,26.067,25.997,25.997,13745,0
2016-08-29,26.057,26.057,26.027,26.027,6394,0
2016-08-30,26.022,26.047,26.022,26.037,14543,0
2016-08-31,26.017,26.037,26.017,26.037,12588,0
2016-09-01,26.017,26.044,26.009,26.044,3901,0
2016-09-02,25.994,26.004,25.958,26.004,11693,0
2016-09-06,25.994,26.014,25.935,25.935,9717,0
2016-09-07,25.983,25.994,25.973,25.984,15128,0
2016-09-08,25.984,25.994,25.934,25.959,74279,0
2016-09-09,25.974,25.974,25.942,25.954,26380,0
2016-09-12,25.944,25.944,25.924,25.934,16140,0
2016-09-13,25.934,25.934,25.877,25.894,5824,0
2016-09-14,25.934,25.934,25.864,25.899,49964,0
2016-09-15,25.835,25.904,25.835,25.894,9702,0
2016-09-16,25.894,25.894,25.816,25.874,10780,0
2016-09-19,25.904,25.904,25.864,25.884,6677,0
2016-09-20,25.884,25.894,25.835,25.862,14816,0
2016-09-21,25.883,25.904,25.859,25.894,6815,0
2016-09-22,25.904,25.913,25.879,25.904,4101,0
2016-09-23,25.924,25.934,25.884,25.914,20934,0
2016-09-26,25.934,25.953,25.919,25.944,25823,0
2016-09-27,25.908,25.944,25.908,25.934,12589,0
2016-09-28,25.964,25.964,25.914,25.964,4915,0
2016-09-29,25.944,25.984,25.932,25.984,5667,0
2016-09-30,25.974,25.974,25.934,25.934,9315,0
2016-10-03,25.972,25.972,25.932,25.962,10176,0
2016-10-04,25.952,25.952,25.872,25.903,13425,0
2016-10-05,25.921,25.922,25.91,25.922,44286,0
2016-10-06,25.902,25.902,25.87,25.892,5513,0
2016-10-07,25.872,25.872,25.843,25.857,25701,0
2016-10-10,25.843,25.843,25.784,25.818,46467,0
2016-10-11,25.833,25.843,25.821,25.833,8936,0
2016-10-12,25.814,25.814,25.793,25.794,14686,0
2016-10-13,25.823,25.823,25.804,25.823,13597,0
2016-10-14,25.814,25.814,25.784,25.794,4657,0
2016-10-17,25.811,25.823,25.772,25.823,10367,0
2016-10-18,25.794,25.806,25.779,25.784,5519,0
2016-10-19,25.804,25.804,25.782,25.782,2237,0
2016-10-20,25.804,25.804,25.755,25.774,30059,0
2016-10-21,25.8,25.814,25.794,25.814,10507,0
2016-10-24,25.814,25.814,25.755,25.794,16560,0
2016-10-25,25.803,25.814,25.791,25.814,10946,0
2016-10-26,25.776,25.804,25.765,25.804,15224,0
2016-10-27,25.804,25.804,25.731,25.784,60821,0
2016-10-28,25.787,25.794,25.746,25.774,7095,0
2016-10-31,25.774,25.804,25.75,25.792,5905,0
2016-11-01,25.791,25.801,25.751,25.801,20169,0
2016-11-02,25.83,25.84,25.771,25.821,29919,0
2016-11-03,25.818,25.818,25.818,25.818,110,0
2016-11-04,25.85,25.85,25.83,25.84,1852,0
2016-11-07,25.821,25.84,25.742,25.83,4715,0
2016-11-08,25.821,25.84,25.791,25.812,10736,0
2016-11-09,25.791,25.791,25.664,25.683,54680,0
2016-11-10,25.654,25.664,25.494,25.569,91811,0
2016-11-11,25.545,25.545,25.452,25.506,11864,0
2016-11-14,25.368,25.377,25.18,25.29,62672,0
2016-11-15,25.368,25.417,25.31,25.407,73398,0
2016-11-16,25.29,25.328,25.24,25.24,41077,0
2016-11-17,25.261,25.3,25.2,25.22,16733,0
2016-11-18,25.29,25.29,25.209,25.23,32063,0
2016-11-21,25.209,25.21,25.174,25.21,7508,0
2016-11-22,25.13,25.151,25.09,25.135,10863,0
2016-11-23,25.08,25.08,25,25,2537,0
2016-11-25,25.04,25.04,25.013,25.013,2420,0
2016-11-28,25,25.02,24.952,25.02,28876,0
2016-11-29,24.97,24.972,24.834,24.864,13247,0
2016-11-30,24.785,24.804,24.785,24.785,12145,0
2016-12-01,24.793,24.793,24.679,24.684,16144,0
2016-12-02,24.763,24.832,24.694,24.753,32059,0
2016-12-05,24.803,24.803,24.713,24.713,45397,0
2016-12-06,24.872,24.902,24.803,24.812,96489,0
2016-12-07,24.979,25.021,24.902,24.95,107618,0
2016-12-08,24.979,25.029,24.902,24.999,168087,0
2016-12-09,25.019,25.019,24.916,24.999,66035,0
2016-12-12,25.019,25.019,24.97,24.979,110978,0
2016-12-13,25.009,25.019,24.953,25.009,21347,0
2016-12-14,25.049,25.049,24.902,24.902,15110,0
2016-12-15,24.931,24.931,24.783,24.783,58779,0
2016-12-16,24.882,24.892,24.793,24.882,51198,0
2016-12-19,24.822,24.931,24.822,24.865,23195,0
2016-12-20,24.882,24.931,24.832,24.921,72550,0
2016-12-21,24.842,24.96,24.842,24.872,59863,0
2016-12-22,24.863,24.961,24.863,24.961,46409,0
2016-12-23,24.951,24.99,24.912,24.934,22598,0
2016-12-27,24.893,24.975,24.893,24.893,30253,0
2016-12-28,25,25.03,24.913,24.951,30462,0
2016-12-29,24.965,25.03,24.957,25.008,47481,0
2016-12-30,25.04,25.05,25,25.04,44936,0
2017-01-03,25.01,25.04,25,25.04,6910,0
2017-01-04,25.055,25.08,25.018,25.055,35028,0
2017-01-05,25.09,25.13,25.058,25.13,16334,0
2017-01-06,25.13,25.13,25.055,25.11,78363,0
2017-01-09,25.18,25.209,25.11,25.2,25711,0
2017-01-10,25.17,25.22,25.14,25.21,49195,0
2017-01-11,25.25,25.31,25.16,25.23,328557,0
2017-01-12,25.319,25.358,25.28,25.29,15734,0
2017-01-13,25.29,25.373,25.274,25.338,23729,0
2017-01-17,25.328,25.407,25.328,25.405,6536,0
2017-01-18,25.368,25.387,25.34,25.348,32515,0
2017-01-19,25.25,25.3,25.22,25.28,9858,0
2017-01-20,25.27,25.27,25.225,25.258,8615,0
2017-01-23,25.25,25.29,25.22,25.255,13146,0
2017-01-24,25.249,25.25,25.229,25.24,10698,0
2017-01-25,25.22,25.24,25.15,25.23,39250,0
2017-01-26,25.2,25.23,25.169,25.21,16277,0
2017-01-27,25.24,25.27,25.207,25.27,15511,0
2017-01-30,25.26,25.27,25.216,25.27,16899,0
2017-01-31,25.27,25.31,25.26,25.3,15078,0
2017-02-01,25.2,25.29,25.2,25.29,24398,0
2017-02-02,25.32,25.32,25.26,25.3,56367,0
2017-02-03,25.352,25.359,25.28,25.324,30815,0
2017-02-06,25.329,25.388,25.329,25.359,15915,0
2017-02-07,25.36,25.428,25.339,25.418,21257,0
2017-02-08,25.467,25.497,25.447,25.487,42890,0
2017-02-09,25.409,25.467,25.409,25.457,43290,0
2017-02-10,25.447,25.457,25.401,25.457,32873,0
2017-02-13,25.437,25.447,25.359,25.447,15218,0
2017-02-14,25.407,25.407,25.3,25.369,37831,0
2017-02-15,25.28,25.339,25.28,25.316,8622,0
2017-02-16,25.28,25.368,25.28,25.368,7187,0
2017-02-17,25.398,25.408,25.329,25.398,70572,0
2017-02-21,25.387,25.418,25.329,25.378,16731,0
2017-02-22,25.359,25.457,25.359,25.359,13206,0
2017-02-23,25.467,25.477,25.419,25.477,34223,0
2017-02-24,25.496,25.537,25.437,25.536,8342,0
2017-02-27,25.517,25.517,25.459,25.489,39241,0
2017-02-28,25.517,25.537,25.434,25.517,19548,0
2017-03-01,25.48,25.48,25.413,25.44,33154,0
2017-03-02,25.381,25.45,25.371,25.45,19064,0
2017-03-03,25.401,25.431,25.371,25.381,49321,0
2017-03-06,25.371,25.411,25.371,25.388,26429,0
2017-03-07,25.379,25.401,25.371,25.381,17195,0
2017-03-08,25.371,25.371,25.291,25.322,18978,0
2017-03-09,25.293,25.293,25.277,25.277,2712,0
2017-03-10,25.271,25.313,25.265,25.313,42806,0
2017-03-13,25.293,25.293,25.217,25.283,13376,0
2017-03-14,25.303,25.303,25.223,25.303,12435,0
2017-03-15,25.303,25.313,25.27,25.295,10736,0
2017-03-16,25.303,25.332,25.268,25.268,47170,0
2017-03-17,25.313,25.322,25.273,25.322,66691,0
2017-03-20,25.332,25.342,25.294,25.342,16032,0
2017-03-21,25.352,25.381,25.303,25.381,18650,0
2017-03-22,25.411,25.421,25.352,25.389,13038,0
2017-03-23,25.421,25.431,25.263,25.431,75026,0
2017-03-24,25.45,25.46,25.393,25.421,28219,0
2017-03-27,25.48,25.48,25.445,25.48,28537,0
2017-03-28,25.444,25.48,25.444,25.464,17000,0
2017-03-29,25.5,25.51,25.46,25.51,33393,0
2017-03-30,25.491,25.491,25.48,25.49,22896,0
2017-03-31,25.49,25.51,25.48,25.5,26879,0
2017-04-03,25.461,25.521,25.461,25.5,21890,0
2017-04-04,25.521,25.521,25.441,25.511,45278,0
2017-04-05,25.531,25.531,25.492,25.528,18050,0
2017-04-06,25.56,25.56,25.521,25.541,29741,0
2017-04-07,25.599,25.599,25.542,25.55,54537,0
2017-04-10,25.599,25.619,25.541,25.578,66009,0
2017-04-11,25.608,25.649,25.56,25.639,23379,0
2017-04-12,25.656,25.688,25.599,25.688,23908,0
2017-04-13,25.609,25.687,25.599,25.678,11936,0
2017-04-17,25.688,25.697,25.616,25.688,7135,0
2017-04-18,25.727,25.757,25.684,25.757,12239,0
2017-04-19,25.747,25.747,25.702,25.725,24083,0
2017-04-20,25.737,25.737,25.708,25.721,27082,0
2017-04-21,25.747,25.757,25.709,25.709,16962,0
2017-04-24,25.707,25.727,25.688,25.688,20663,0
2017-04-25,25.688,25.707,25.672,25.678,34961,0
2017-04-26,25.697,25.707,25.682,25.697,8229,0
2017-04-27,25.717,25.717,25.678,25.693,12600,0
2017-04-28,25.678,25.697,25.678,25.695,4635,0
2017-05-01,25.7,25.7,25.671,25.674,11192,0
2017-05-02,25.69,25.71,25.671,25.68,37368,0
2017-05-03,25.707,25.72,25.699,25.709,2452,0
2017-05-04,25.698,25.71,25.671,25.698,14224,0
2017-05-05,25.73,25.74,25.672,25.72,11454,0
2017-05-08,25.74,25.74,25.704,25.74,19500,0
2017-05-09,25.73,25.73,25.72,25.73,20511,0
2017-05-10,25.72,25.762,25.72,25.76,9402,0
2017-05-11,25.75,25.774,25.75,25.76,9872,0
2017-05-12,25.78,25.82,25.771,25.79,18428,0
2017-05-15,25.75,25.81,25.75,25.762,25079,0
2017-05-16,25.81,25.829,25.8,25.82,12346,0
2017-05-17,25.82,25.909,25.82,25.909,25305,0
2017-05-18,25.899,25.909,25.873,25.909,9819,0
2017-05-19,25.909,25.909,25.89,25.909,21406,0
2017-05-22,25.856,25.929,25.856,25.869,13543,0
2017-05-23,25.949,25.959,25.869,25.929,7378,0
2017-05-24,25.939,25.949,25.932,25.949,21251,0
2017-05-25,25.969,25.979,25.929,25.95,15074,0
2017-05-26,25.967,25.983,25.937,25.969,24357,0
2017-05-30,25.979,25.999,25.953,25.956,10133,0
2017-05-31,26.019,26.029,25.976,26.011,20296,0
2017-06-01,26.02,26.03,25.946,26.02,11289,0
2017-06-02,26.05,26.085,26.02,26.065,18819,0
2017-06-05,26.05,26.054,26,26.04,16856,0
2017-06-06,26.07,26.1,26.07,26.09,14462,0
2017-06-07,26.03,26.1,26.02,26.1,13094,0
2017-06-08,26.06,26.08,26.02,26.08,39153,0
2017-06-09,26.06,26.06,26.02,26.03,25443,0
2017-06-12,26,26.047,26,26.018,13826,0
2017-06-13,26.019,26.02,25.99,26.005,17679,0
2017-06-14,26.036,26.036,25.98,26,39829,0
2017-06-15,25.99,26.02,25.961,25.977,12020,0
2017-06-16,25.94,26.02,25.94,25.96,9973,0
2017-06-19,25.973,26,25.953,25.99,12232,0
2017-06-20,25.99,26.025,25.975,26.02,58676,0
2017-06-21,26,26.01,25.97,26.008,26348,0
2017-06-22,26,26.02,25.99,26.012,37844,0
2017-06-23,26,26.01,25.995,25.995,17513,0
2017-06-26,26.01,26.02,25.97,26.02,8878,0
2017-06-27,25.96,25.97,25.88,25.89,32081,0
2017-06-28,25.943,25.979,25.921,25.97,42719,0
2017-06-29,25.9,25.904,25.853,25.862,22206,0
2017-06-30,25.88,25.88,25.811,25.86,16984,0
2017-07-03,25.9,25.9,25.829,25.829,10882,0
2017-07-05,25.83,25.87,25.791,25.85,38936,0
2017-07-06,25.832,25.86,25.811,25.86,47040,0
2017-07-07,25.846,25.87,25.811,25.84,12328,0
2017-07-10,25.87,25.9,25.821,25.821,36197,0
2017-07-11,25.84,25.91,25.811,25.91,21808,0
2017-07-12,25.92,25.95,25.85,25.95,34136,0
2017-07-13,25.92,25.93,25.85,25.93,139788,0
2017-07-14,25.98,25.99,25.921,25.98,18889,0
2017-07-17,25.99,26,25.951,25.993,9057,0
2017-07-18,26.025,26.03,25.97,26.03,7596,0
2017-07-19,26.04,26.06,25.99,26.06,28838,0
2017-07-20,26.07,26.09,26.031,26.055,20317,0
2017-07-21,26.07,26.08,26.03,26.08,27463,0
2017-07-24,26.046,26.11,26.03,26.11,49642,0
2017-07-25,26.1,26.1,26.024,26.07,11612,0
2017-07-26,26.105,26.128,26.051,26.1,27033,0
2017-07-27,26.09,26.11,26.051,26.051,15967,0
2017-07-28,26.077,26.11,26.041,26.11,21700,0
2017-07-31,26.11,26.11,26.038,26.11,10774,0
2017-08-01,26.116,26.12,26.09,26.115,17490,0
2017-08-02,26.095,26.14,26.06,26.13,14852,0
2017-08-03,26.15,26.18,26.125,26.17,28856,0
2017-08-04,26.13,26.15,26.08,26.125,19660,0
2017-08-07,26.16,26.16,26.12,26.128,10901,0
2017-08-08,26.17,26.17,26.125,26.16,23267,0
2017-08-09,26.19,26.22,26.18,26.184,16601,0
2017-08-10,26.213,26.23,26.206,26.22,7770,0
2017-08-11,26.22,26.259,26.195,26.23,33235,0
2017-08-14,26.246,26.26,26.19,26.214,4722,0
2017-08-15,26.21,26.22,26.189,26.209,16539,0
2017-08-16,26.21,26.22,26.19,26.2,24042,0
2017-08-17,26.2,26.22,26.2,26.22,8478,0
2017-08-18,26.2,26.23,26.197,26.23,200724,0
2017-08-21,26.213,26.23,26.21,26.23,12286,0
2017-08-22,26.22,26.23,26.203,26.218,6977,0
2017-08-23,26.23,26.25,26.2,26.21,23370,0
2017-08-24,26.17,26.24,26.17,26.221,26577,0
2017-08-25,26.23,26.23,26.18,26.197,6638,0
2017-08-28,26.23,26.24,26.18,26.203,28453,0
2017-08-29,26.28,26.28,26.24,26.27,9937,0
2017-08-30,26.27,26.28,26.22,26.23,29757,0
2017-08-31,26.27,26.27,26.25,26.26,4206,0
2017-09-01,26.24,26.26,26.2,26.24,11496,0
2017-09-05,26.245,26.3,26.24,26.285,31950,0
2017-09-06,26.31,26.31,26.23,26.273,55990,0
2017-09-07,26.29,26.31,26.272,26.285,10916,0
2017-09-08,26.28,26.28,26.26,26.279,6904,0
2017-09-11,26.26,26.26,26.24,26.25,46640,0
2017-09-12,26.254,26.26,26.19,26.23,32717,0
2017-09-13,26.21,26.22,26.196,26.205,50153,0
2017-09-14,26.19,26.21,26.162,26.17,21537,0
2017-09-15,26.19,26.19,26.14,26.16,11803,0
2017-09-18,26.16,26.17,26.15,26.17,68828,0
2017-09-19,26.18,26.187,26.14,26.17,73431,0
2017-09-20,26.15,26.159,26.073,26.09,18741,0
2017-09-21,26.07,26.13,26.07,26.12,16647,0
2017-09-22,26.1,26.11,26.085,26.1,40404,0
2017-09-25,26.099,26.13,26.08,26.112,24637,0
2017-09-26,26.06,26.165,26.06,26.11,46696,0
2017-09-27,26.07,26.075,26.036,26.06,25533,0
2017-09-28,26.02,26.04,26.014,26.03,30903,0
2017-09-29,26.02,26.025,25.981,26.01,30850,0
2017-10-02,26.017,26.017,25.972,26.009,18023,0
2017-10-03,25.99,26.01,25.982,25.99,38584,0
2017-10-04,26.02,26.03,25.992,26.008,43995,0
2017-10-05,26.02,26.02,25.97,26.01,32685,0
2017-10-06,25.99,26,25.94,26,18363,0
2017-10-09,26.03,26.03,25.992,26.015,6445,0
2017-10-10,26.03,26.04,25.98,26.03,28957,0
2017-10-11,26.04,26.06,26,26.056,29200,0
2017-10-12,26,26.06,26,26.05,15398,0
2017-10-13,26.06,26.07,26.03,26.052,20263,0
2017-10-16,26.06,26.07,26.025,26.033,33542,0
2017-10-17,26.06,26.07,26.044,26.064,21469,0
2017-10-18,26.05,26.05,26.02,26.038,10340,0
2017-10-19,26.08,26.08,26.053,26.054,15430,0
2017-10-20,26.03,26.03,26.008,26.029,16035,0
2017-10-23,26.035,26.05,25.99,26.039,41651,0
2017-10-24,26.01,26.02,25.96,25.97,44749,0
2017-10-25,26,26,25.969,25.97,15112,0
2017-10-26,25.987,26,25.97,25.97,29296,0
2017-10-27,25.971,25.995,25.97,25.98,19932,0
2017-10-30,26,26,25.95,25.97,14388,0
2017-10-31,25.94,25.99,25.94,25.98,17500,0
2017-11-01,25.98,25.99,25.96,25.976,27596,0
2017-11-02,25.98,26,25.9565,25.99,23451,0
2017-11-03,25.99,26.015,25.96,25.99,27399,0
2017-11-06,26.01,26.0199,25.98,26.01,17713,0
2017-11-07,26.01,26.01,25.9834,25.99,88242,0
2017-11-08,25.9979,26.02,25.9979,26,14102,0
2017-11-09,26,26.01,25.96,26,15252,0
2017-11-10,25.93,25.93,25.9101,25.93,18053,0
