Date,Open,High,Low,Close,Volume,OpenInt
2015-02-25,25.02,25.09,25,25.07,2633224,0
2015-02-26,25.07,25.1,25.06,25.09,1234719,0
2015-02-27,25.07,25.14,25.07,25.12,1566657,0
2015-03-02,25.15,25.19,25.1,25.14,1356302,0
2015-03-03,25.14,25.18,25.11,25.17,1159748,0
2015-03-04,25.19,25.2,25.14,25.19,753439,0
2015-03-05,25.19,25.22,25.18,25.19,1133443,0
2015-03-06,25.14,25.14,24.86,24.91,2191309,0
2015-03-09,24.97,25.02,24.87,24.925,824999,0
2015-03-10,24.92,25.02,24.91,24.983,587582,0
2015-03-11,25,25.06,24.981,25.01,751343,0
2015-03-12,25.05,25.06,24.99,25.02,506275,0
2015-03-13,25,25.05,24.97,25.02,1021779,0
2015-03-16,25.03,25.12,25.03,25.12,540893,0
2015-03-17,25.12,25.14,25.07,25.09,252482,0
2015-03-18,25.09,25.24,25.05,25.22,651574,0
2015-03-19,25.22,25.25,25.18,25.2,443193,0
2015-03-20,25.21,25.33,25.21,25.23,588318,0
2015-03-23,25.29,25.32,25.25,25.285,335879,0
2015-03-24,25.29,25.3,25.23,25.27,446866,0
2015-03-25,25.26,25.35,25.23,25.3,589578,0
2015-03-26,25.29,25.3,25.2,25.23,572067,0
2015-03-27,25.26,25.31,25.23,25.31,256275,0
2015-03-30,25.34,25.4,25.32,25.35,420901,0
2015-03-31,25.34,25.41,25.33,25.4,454264,0
2015-04-01,25.43,25.53,25.4,25.506,342582,0
2015-04-02,25.5,25.66,25.45,25.64,488594,0
2015-04-06,25.68,25.7,25.62,25.667,476311,0
2015-04-07,25.69,25.85,25.69,25.79,522680,0
2015-04-08,25.78,25.84,25.76,25.8,504705,0
2015-04-09,25.8,25.84,25.76,25.8,476286,0
2015-04-10,25.8,25.99,25.78,25.98,430782,0
2015-04-13,25.85,25.94,25.79,25.83,433421,0
2015-04-14,25.85,25.87,25.76,25.83,311815,0
2015-04-15,25.83,25.89,25.81,25.85,488040,0
2015-04-16,25.85,25.9,25.84,25.86,462920,0
2015-04-17,25.85,25.86,25.61,25.62,1634844,0
2015-04-20,25.74,25.76,25.67,25.7,753367,0
2015-04-21,25.75,25.85,25.71,25.765,339616,0
2015-04-22,25.84,25.84,25.725,25.73,520343,0
2015-04-23,25.73,25.79,25.71,25.74,530483,0
2015-04-24,25.76,25.79,25.72,25.78,491848,0
2015-04-27,25.8,25.84,25.78,25.81,445104,0
2015-04-28,25.86,25.86,25.78,25.83,320439,0
2015-04-29,25.7,25.75,25.6,25.68,761219,0
2015-04-30,25.22,25.25,25.11,25.23,577343,0
2015-05-01,25.23,25.26,25.11,25.12,542223,0
2015-05-04,25.17,25.22,25.14,25.15,457560,0
2015-05-05,25.15,25.17,24.99,25,829330,0
2015-05-06,25.04,25.07,24.72,24.8,739430,0
2015-05-07,24.84,25.03,24.82,24.98,673663,0
2015-05-08,25.08,25.114,25.01,25.06,500014,0
2015-05-11,25.04,25.05,24.91,24.93,610678,0
2015-05-12,24.89,24.99,24.8,24.98,469016,0
2015-05-13,25.01,25.14,24.963,25.05,446794,0
2015-05-14,25.1,25.2,25.08,25.14,285341,0
2015-05-15,25.22,25.25,25.15,25.2,403918,0
2015-05-18,25.22,25.22,25.1,25.16,176135,0
2015-05-19,25.14,25.24,25.09,25.13,261843,0
2015-05-20,25.18,25.2,25.13,25.19,171353,0
2015-05-21,25.19,25.23,25.17,25.2,321461,0
2015-05-22,25.23,25.25,25.21,25.22,134721,0
2015-05-26,25.24,25.28,25.2,25.2,212949,0
2015-05-27,25.26,25.32,25.246,25.32,266239,0
2015-05-28,25.28,25.28,25.03,25.14,659510,0
2015-05-29,25.2,25.2,25.1,25.12,195757,0
2015-06-01,25.16,25.16,25.08,25.09,209678,0
2015-06-02,25.08,25.15,24.98,25.15,794722,0
2015-06-03,25.08,25.1,25.04,25.06,177966,0
2015-06-04,25.07,25.12,25.05,25.08,122180,0
2015-06-05,25.05,25.05,24.945,24.98,190439,0
2015-06-08,25.05,25.05,24.98,25.01,141974,0
2015-06-09,25,25,24.9,24.94,204572,0
2015-06-10,24.9,24.98,24.885,24.89,299512,0
2015-06-11,24.94,24.95,24.86,24.91,206620,0
2015-06-12,24.94,24.95,24.88,24.93,113105,0
2015-06-15,24.97,25,24.86,24.93,147734,0
2015-06-16,24.92,24.97,24.85,24.958,225447,0
2015-06-17,25,25,24.85,24.91,228751,0
2015-06-18,24.92,24.96,24.88,24.88,265755,0
2015-06-19,24.93,24.95,24.9,24.95,90722,0
2015-06-22,24.98,24.98,24.88,24.915,125387,0
2015-06-23,24.9,24.93,24.87,24.93,120544,0
2015-06-24,24.95,24.98,24.92,24.98,110692,0
2015-06-25,24.99,25.04,24.92,24.95,130537,0
2015-06-26,24.92,25,24.9,24.95,338882,0
2015-06-29,24.9,24.95,24.85,24.91,163672,0
2015-06-30,24.94,25.03,24.9,24.91,296195,0
2015-07-01,24.97,25.12,24.95,25.03,195091,0
2015-07-02,25.12,25.18,25.079,25.14,117678,0
2015-07-06,25.14,25.19,25.1,25.16,104975,0
2015-07-07,25.13,25.2,25.1,25.177,473856,0
2015-07-08,25.19,25.19,25.12,25.12,107919,0
2015-07-09,25.14,25.2,25.14,25.2,78099,0
2015-07-10,25.19,25.2,25.13,25.18,194643,0
2015-07-13,25.13,25.21,25.13,25.17,112774,0
2015-07-14,25.19,25.22,25.16,25.18,130847,0
2015-07-15,25.2,25.27,25.18,25.24,236024,0
2015-07-16,25.26,25.34,25.26,25.3,225513,0
2015-07-17,25.35,25.4,25.32,25.4,149753,0
2015-07-20,25.396,25.45,25.35,25.44,86642,0
2015-07-21,25.46,25.53,25.423,25.53,88805,0
2015-07-22,25.53,25.53,25.18,25.2,505056,0
2015-07-23,25.25,25.32,25.18,25.3,172577,0
2015-07-24,25.32,25.32,25.23,25.27,96133,0
2015-07-27,25.28,25.288,25.19,25.221,156007,0
2015-07-28,25.24,25.35,25.2,25.26,562010,0
2015-07-29,25.3,25.3,25.18,25.24,343494,0
2015-07-30,24.89,24.95,24.88,24.94,252085,0
2015-07-31,25,25.03,24.95,24.978,191505,0
2015-08-03,25.01,25.011,24.95,24.98,176315,0
2015-08-04,25,25.05,24.97,25,110954,0
2015-08-05,25.06,25.06,24.97,24.97,179039,0
2015-08-06,25,25.01,24.96,24.98,184265,0
2015-08-07,25,25.04,24.99,25.04,79273,0
2015-08-10,25.04,25.1,25.02,25.07,149348,0
2015-08-11,25.08,25.08,24.98,25.05,140722,0
2015-08-12,25.05,25.05,24.97,25,105684,0
2015-08-13,25.04,25.04,24.97,24.97,106769,0
2015-08-14,24.96,25.03,24.96,25.03,100717,0
2015-08-17,25.05,25.05,24.96,25,160866,0
2015-08-18,25.02,25.02,24.98,25,161192,0
2015-08-19,25.01,25.09,24.989,25.02,157070,0
2015-08-20,25.04,25.05,25,25.04,122077,0
2015-08-21,25,25.05,24.92,24.92,126360,0
2015-08-24,24.71,24.8,24.36,24.76,398117,0
2015-08-25,24.8,24.93,24.78,24.84,154889,0
2015-08-26,24.92,24.95,24.81,24.91,254061,0
2015-08-27,24.9,25.12,24.9,25.04,140183,0
2015-08-28,25.11,25.11,25.01,25.04,93956,0
2015-08-31,25.07,25.09,24.99,24.99,125907,0
2015-09-01,25.02,25.07,24.93,25.03,137863,0
2015-09-02,25.07,25.14,25.02,25.02,215996,0
2015-09-03,25.09,25.1,25.04,25.06,118127,0
2015-09-04,25.08,25.09,25.034,25.08,82861,0
2015-09-08,25.09,25.1,24.995,24.995,201617,0
2015-09-09,25.01,25.07,24.95,24.95,128970,0
2015-09-10,24.95,25.01,24.94,24.99,126679,0
2015-09-11,24.95,25.06,24.95,25.05,97387,0
2015-09-14,25.08,25.12,25.03,25.11,108309,0
2015-09-15,25.09,25.1,25,25.065,106824,0
2015-09-16,25.09,25.09,24.999,25,123064,0
2015-09-17,25.03,25.24,25.02,25.06,114248,0
2015-09-18,25.11,25.14,25.07,25.1,104612,0
2015-09-21,25.22,25.22,25.116,25.13,78758,0
2015-09-22,25.13,25.25,25.12,25.25,98455,0
2015-09-23,25.25,25.25,25.15,25.2,86350,0
2015-09-24,25.2,25.24,25.16,25.2,69254,0
2015-09-25,25.24,25.24,25.18,25.19,68442,0
2015-09-28,25.23,25.23,25.06,25.11,112787,0
2015-09-29,25.11,25.158,25.07,25.1,168468,0
2015-09-30,25.2,25.23,25.12,25.12,132726,0
2015-10-01,25.14,25.15,25.021,25.05,177322,0
2015-10-02,25.05,25.09,24.98,25.07,132747,0
2015-10-05,25.11,25.264,25.069,25.18,134636,0
2015-10-06,25.16,25.24,25.16,25.18,132107,0
2015-10-07,25.27,25.27,25.18,25.19,104631,0
2015-10-08,25.17,25.23,25.17,25.2,129576,0
2015-10-09,25.19,25.26,25.19,25.25,240989,0
2015-10-12,25.28,25.31,25.27,25.29,137721,0
2015-10-13,25.35,25.36,25.31,25.34,85702,0
2015-10-14,25.38,25.38,25.31,25.33,122657,0
2015-10-15,25.35,25.4,25.32,25.35,287784,0
2015-10-16,25.39,25.481,25.37,25.41,225673,0
2015-10-19,25.4,25.4,25.31,25.36,89973,0
2015-10-20,25.42,25.49,25.38,25.42,77092,0
2015-10-21,25.48,25.57,25.43,25.55,98954,0
2015-10-22,25.58,25.71,25.56,25.61,113972,0
2015-10-23,25.72,25.75,25.63,25.68,67501,0
2015-10-26,25.68,25.77,25.62,25.71,160430,0
2015-10-27,25.74,25.75,25.68,25.7,202012,0
2015-10-28,25.7,25.78,25.7,25.74,126297,0
2015-10-29,25.44,25.48,25.334,25.39,119842,0
2015-10-30,25.41,25.42,25.35,25.35,110497,0
2015-11-02,25.4,25.6,25.38,25.56,153588,0
2015-11-03,25.56,25.736,25.536,25.6,275749,0
2015-11-04,25.6,25.671,25.57,25.58,139808,0
2015-11-05,25.66,25.66,25.45,25.6,342890,0
2015-11-06,25.58,25.58,25.332,25.39,139081,0
2015-11-09,25.348,25.37,25.23,25.31,129777,0
2015-11-10,25.34,25.42,25.24,25.33,125652,0
2015-11-11,25.35,25.49,25.35,25.49,76092,0
2015-11-12,25.48,25.59,25.411,25.47,96706,0
2015-11-13,25.53,25.59,25.49,25.567,80576,0
2015-11-16,25.551,25.551,25.5,25.521,56215,0
2015-11-17,25.5,25.55,25.46,25.49,111726,0
2015-11-18,25.48,25.53,25.45,25.53,122699,0
2015-11-19,25.54,25.54,25.42,25.5,71199,0
2015-11-20,25.51,25.52,25.483,25.5,80262,0
2015-11-23,25.52,25.55,25.46,25.52,91664,0
2015-11-24,25.57,25.6,25.5,25.53,93677,0
2015-11-25,25.57,25.62,25.55,25.57,106961,0
2015-11-27,25.61,25.67,25.58,25.67,27885,0
2015-11-30,25.71,25.71,25.57,25.57,126369,0
2015-12-01,25.65,25.68,25.6,25.6,99507,0
2015-12-02,25.6,25.63,25.44,25.53,319039,0
2015-12-03,25.57,25.59,25.4,25.48,183781,0
2015-12-04,25.48,25.6,25.466,25.57,71572,0
2015-12-07,25.57,25.57,25.45,25.52,179572,0
2015-12-08,25.52,25.52,25.47,25.48,311750,0
2015-12-09,25.5,25.59,25.49,25.55,151987,0
2015-12-10,25.546,25.58,25.507,25.52,133882,0
2015-12-11,25.5,25.55,25.44,25.44,131703,0
2015-12-14,25.46,25.46,25.12,25.18,144432,0
2015-12-15,25.39,25.42,25.24,25.36,138850,0
2015-12-16,25.32,25.59,25.32,25.58,121614,0
2015-12-17,25.58,25.81,25.579,25.7,275222,0
2015-12-18,25.73,25.8,25.7,25.72,115556,0
2015-12-21,25.75,25.81,25.739,25.78,147396,0
2015-12-22,25.77,25.89,25.756,25.834,97849,0
2015-12-23,25.9,25.97,25.86,25.87,88355,0
2015-12-24,25.9,25.98,25.87,25.92,60321,0
2015-12-28,25.95,25.99,25.8,25.97,128457,0
2015-12-29,25.99,26.08,25.95,26.05,100181,0
2015-12-30,26.06,26.09,26,26.08,79327,0
2015-12-31,26.1,26.15,26.05,26.12,80268,0
2016-01-04,25.96,26.29,25.96,26.24,152670,0
2016-01-05,26.28,26.439,26.24,26.25,146497,0
2016-01-06,26.2,26.34,26.16,26.268,115839,0
2016-01-07,26.1,26.33,26.1,26.15,131697,0
2016-01-08,26.16,26.37,26.16,26.32,99852,0
2016-01-11,26.32,26.32,26.17,26.2,163793,0
2016-01-12,26.29,26.29,26.1,26.18,152011,0
2016-01-13,26.23,26.24,25.97,26.07,113588,0
2016-01-14,26,26.19,25.9201,26.1,78842,0
2016-01-15,26.04,26.06,25.928,26.03,94993,0
2016-01-19,26.14,26.14,26.14,26.14,0,0
2016-01-20,26.06,26.07,25.75,25.84,327375,0
2016-01-21,25.84,25.93,25.63,25.64,192884,0
2016-01-22,25.88,25.88,25.73,25.8399,87004,0
2016-01-25,25.91,25.91,25.7101,25.78,83536,0
2016-01-26,25.76,25.91,25.63,25.74,173613,0
2016-01-27,25.74,25.9,25.6898,25.9,89798,0
2016-01-28,25.62,25.67,25.4921,25.6,115495,0
2016-01-29,25.65,25.91,25.59,25.88,129791,0
2016-02-01,25.85,25.95,25.75,25.91,116273,0
2016-02-02,25.89,26.02,25.85,25.99,96786,0
2016-02-03,25.95,26.04,25.84,25.9599,102145,0
2016-02-04,25.95,26.04,25.79,25.896,168945,0
2016-02-05,25.87,25.95,25.8,25.91,98374,0
2016-02-08,25.8,25.84,25.6,25.72,216337,0
2016-02-09,25.31,25.76,25.31,25.57,228439,0
2016-02-10,25.66,25.69,25.53,25.5548,248528,0
2016-02-11,25.31,25.4699,24.71,25.38,416083,0
2016-02-12,25.38,25.72,25.2,25.59,140022,0
2016-02-16,25.71,25.73,25.4,25.49,432155,0
2016-02-17,25.56,25.56,25.43,25.47,557686,0
2016-02-18,25.53,25.56,25.44,25.49,374672,0
2016-02-19,25.5,25.53,25.45,25.48,573630,0
2016-02-22,25.57,25.65,25.51,25.51,191436,0
2016-02-23,25.59,25.59,25.48,25.56,254809,0
2016-02-24,25.48,25.69,25.42,25.6,183765,0
2016-02-25,25.67,25.67,25.59,25.65,269612,0
2016-02-26,25.69,25.69,25.62,25.65,139951,0
2016-02-29,25.63,25.67,25.6,25.63,168618,0
2016-03-01,25.69,25.7,25.61,25.61,344301,0
2016-03-02,25.66,25.66,25.56,25.6,142408,0
2016-03-03,25.61,25.61,25.52,25.59,105947,0
2016-03-04,25.58,25.6,25.54,25.5622,99913,0
2016-03-07,25.59,25.59,25.44,25.47,151505,0
2016-03-08,25.52,25.52,25.45,25.49,123984,0
2016-03-09,25.55,25.65,25.51,25.56,115689,0
2016-03-10,25.6,25.63,25.51,25.5514,123777,0
2016-03-11,25.64,25.64,25.57,25.57,105593,0
2016-03-14,25.64,25.64,25.5714,25.6,98433,0
2016-03-15,25.64,25.64,25.53,25.53,138313,0
2016-03-16,25.59,25.63,25.55,25.6,251896,0
2016-03-17,25.64,25.72,25.59,25.64,137661,0
2016-03-18,25.7,25.8507,25.66,25.85,234842,0
2016-03-21,25.9,25.91,25.86,25.89,78819,0
2016-03-22,25.91,25.926,25.85,25.85,147897,0
2016-03-23,25.93,25.97,25.86,25.93,109295,0
2016-03-24,25.94,26.08,25.89,26.0689,141455,0
2016-03-28,26.01,26.11,26.01,26.04,101439,0
2016-03-29,26.13,26.186,26.03,26.08,304406,0
2016-03-30,26.1,26.15,26.07,26.07,112710,0
2016-03-31,26.15,26.19,26.1,26.19,95679,0
2016-04-01,26.16,26.17,25.9501,25.99,117766,0
2016-04-04,25.99,26.02,25.83,25.89,94611,0
2016-04-05,25.86,26.02,25.78,25.95,114799,0
2016-04-06,25.96,26.1,25.96,26.03,90001,0
2016-04-07,26.06,26.11,25.95,26.06,133886,0
2016-04-08,26.15,26.15,26.06,26.09,224705,0
2016-04-11,26.09,26.14,26.0554,26.07,165190,0
2016-04-12,26.11,26.15,26.05,26.09,184356,0
2016-04-13,26.15,26.33,26.12,26.27,86046,0
2016-04-14,26.32,26.43,26.26,26.36,105836,0
2016-04-15,26.42,26.42,26.23,26.32,118806,0
2016-04-18,26.36,26.3999,26.2215,26.24,188586,0
2016-04-19,26.2,26.43,26.2,26.37,82154,0
2016-04-20,26.41,26.45,26.35,26.35,125334,0
2016-04-21,26.39,26.43,26.33,26.33,158483,0
2016-04-22,26.36,26.45,26.36,26.37,67803,0
2016-04-25,26.43,26.43,26.32,26.42,138391,0
2016-04-26,26.42,26.45,26.382,26.41,85280,0
2016-04-27,26.42,26.59,26.42,26.51,117679,0
2016-04-28,26.2,26.228,26.12,26.12,109844,0
2016-04-29,26.14,26.16,26.06,26.11,159297,0
2016-05-02,26.16,26.29,26.12,26.21,101939,0
2016-05-03,26.25,26.33,26.19,26.3,89800,0
2016-05-04,26.32,26.3985,26.3,26.37,74256,0
2016-05-05,26.36,26.45,26.31,26.45,97187,0
2016-05-06,26.45,26.45,26.37,26.39,72294,0
2016-05-09,26.45,26.45,26.4,26.42,60353,0
2016-05-10,26.44,26.46,26.38,26.38,85308,0
2016-05-11,26.4,26.44,26.18,26.3,747259,0
2016-05-12,26.35,26.39,26.26,26.26,189494,0
2016-05-13,26.32,26.4,26.3,26.35,142936,0
2016-05-16,26.38,26.43,26.35,26.36,86499,0
2016-05-17,26.35,26.47,26.35,26.42,95484,0
2016-05-18,26.49,26.54,26.41,26.44,111889,0
2016-05-19,26.42,26.42,26.2401,26.33,93767,0
2016-05-20,26.39,26.49,26.3,26.44,108161,0
2016-05-23,26.5,26.5,26.42,26.42,111308,0
2016-05-24,26.42,26.49,26.33,26.33,115141,0
2016-05-25,26.41,26.4199,26.29,26.33,112429,0
2016-05-26,26.35,26.46,26.339,26.45,102000,0
2016-05-27,26.48,26.55,26.42,26.54,47965,0
2016-05-31,26.57,26.66,26.52,26.6,87858,0
2016-06-01,26.66,26.74,26.6,26.7,142382,0
2016-06-02,26.73,26.79,26.65,26.77,184176,0
2016-06-03,26.75,27.33,26.7283,27.33,118800,0
2016-06-06,27.04,27.04,26.82,26.82,108053,0
2016-06-07,26.88,26.88,26.7,26.7,158905,0
2016-06-08,26.7,26.72,26.56,26.67,139353,0
2016-06-09,26.72,26.72,26.53,26.56,139105,0
2016-06-10,26.55,26.57,26.4625,26.51,160714,0
2016-06-13,26.55,26.57,26.42,26.4991,176116,0
2016-06-14,26.54,26.54,26.41,26.41,74361,0
2016-06-15,26.51,26.54,26.4201,26.48,73170,0
2016-06-16,26.57,26.58,26.38,26.4,135170,0
2016-06-17,26.55,26.681,26.5,26.65,65967,0
2016-06-20,26.69,26.74,26.61,26.61,115425,0
2016-06-21,26.74,26.78,26.63,26.78,91990,0
2016-06-22,26.78,26.78,26.64,26.7,114711,0
2016-06-23,26.74,26.839,26.7132,26.75,74123,0
2016-06-24,26.5,26.73,26.25,26.72,156139,0
2016-06-27,26.72,26.72,26.58,26.69,112311,0
2016-06-28,26.74,26.78,26.67,26.68,102051,0
2016-06-29,26.77,26.85,26.67,26.71,93762,0
2016-06-30,26.75,26.909,26.7499,26.8,94266,0
2016-07-01,26.85,26.92,26.79,26.79,74759,0
2016-07-05,26.83,26.89,26.7701,26.8,72425,0
2016-07-06,26.81,26.8803,26.795,26.85,87501,0
2016-07-07,26.88,26.92,26.81,26.81,307997,0
2016-07-08,26.89,27.03,26.8,26.94,1570499,0
2016-07-11,27.03,27.12,27.01,27.04,68669,0
2016-07-12,27.12,27.2199,27.03,27.05,81179,0
2016-07-13,27.15,27.22,27.0976,27.15,76992,0
2016-07-14,27.13,27.24,27.13,27.17,71526,0
2016-07-15,27.2,27.27,27.14,27.27,200627,0
2016-07-18,27.26,27.3726,27.23,27.3,81685,0
2016-07-19,27.29,27.42,27.23,27.23,115582,0
2016-07-20,27.32,27.36,27.2,27.29,121992,0
2016-07-21,27.33,27.43,27.29,27.38,65815,0
2016-07-22,27.45,27.51,27.37,27.45,72205,0
2016-07-25,27.5,27.55,27.44,27.5,64486,0
2016-07-26,27.53,27.53,27.45,27.45,66164,0
2016-07-27,27.42,27.5,27.4,27.42,312859,0
2016-07-28,27.49,27.49,27.4,27.46,603110,0
2016-07-29,27.16,27.19,27.1,27.1,112203,0
2016-08-01,27.18,27.21,27.09,27.09,65725,0
2016-08-02,27.15,27.15,27.03,27.08,112481,0
2016-08-03,27.04,27.12,27.03,27.09,82087,0
2016-08-04,27.12,27.19,27.0741,27.1,114849,0
2016-08-05,27.16,27.18,27.07,27.12,115224,0
2016-08-08,27.23,27.31,27.16,27.21,85157,0
2016-08-09,27.29,27.36,27.16,27.16,76971,0
2016-08-10,27.25,27.31,27.2,27.3,83110,0
2016-08-11,27.3,27.35,27.18,27.22,118597,0
2016-08-12,27.25,27.27,27.15,27.27,77576,0
2016-08-15,27.27,27.28,27.19,27.21,66423,0
2016-08-16,27.23,27.23,27.07,27.13,60886,0
2016-08-17,27.07,27.21,27.07,27.2,83893,0
2016-08-18,27.2,27.28,27.155,27.28,233730,0
2016-08-19,27.26,27.26,27.1803,27.25,61971,0
2016-08-22,27.2,27.27,27.139,27.26,252277,0
2016-08-23,27.28,27.4,27.22,27.4,157511,0
2016-08-24,27.4,27.44,27.36,27.44,70096,0
2016-08-25,27.43,27.5501,27.3601,27.525,130996,0
2016-08-26,27.55,27.67,27.54,27.67,157006,0
2016-08-29,27.67,27.73,27.65,27.73,93133,0
2016-08-30,27.73,27.8,27.73,27.8,66974,0
2016-08-31,27.84,27.84,27.75,27.75,157675,0
2016-09-01,27.78,27.78,27.59,27.69,99801,0
2016-09-02,27.63,27.75,27.63,27.74,58205,0
2016-09-06,27.7,27.8,27.67,27.8,132290,0
2016-09-07,27.8,27.86,27.75,27.86,57164,0
2016-09-08,27.85,27.94,27.79,27.83,1055494,0
2016-09-09,27.74,27.75,27.27,27.31,503366,0
2016-09-12,27.21,27.485,27.15,27.3,247069,0
2016-09-13,27.32,27.32,26.9,27.08,330649,0
2016-09-14,27.04,27.18,26.95,27.07,211458,0
2016-09-15,27.07,27.19,27.01,27.18,113056,0
2016-09-16,27.17,27.18,27.01,27.04,346482,0
2016-09-19,27.03,27.1299,26.98,27.07,74202,0
2016-09-20,27.09,27.11,26.98,26.98,64937,0
2016-09-21,27.09,27.44,27.0216,27.41,121601,0
2016-09-22,27.47,27.83,27.4643,27.75,310487,0
2016-09-23,27.76,27.76,27.54,27.76,171746,0
2016-09-26,27.7,27.72,27.46,27.52,54788,0
2016-09-27,27.55,27.66,27.35,27.41,150441,0
2016-09-28,27.52,27.58,27.22,27.28,353502,0
2016-09-29,27.27,27.3,27.01,27.05,259639,0
2016-09-30,27.19,27.25,27.07,27.09,121018,0
2016-10-03,27.1,27.25,27.07,27.07,174398,0
2016-10-04,27.14,27.2,26.98,27.01,111566,0
2016-10-05,27.03,27.07,26.91,26.98,71200,0
2016-10-06,27.02,27.04,26.8718,27.04,67436,0
2016-10-07,27.04,27.13,27,27.03,100710,0
2016-10-10,27.1,27.11,26.97,27.04,63198,0
2016-10-11,27.03,27.03,26.76,26.86,111071,0
2016-10-12,26.86,26.86,26.54,26.64,169124,0
2016-10-13,26.62,26.72,26.42,26.71,152754,0
2016-10-14,26.71,26.98,26.6924,26.9,114376,0
2016-10-17,26.93,26.99,26.866,26.91,38054,0
2016-10-18,27.02,27.32,27.0122,27.2,66464,0
2016-10-19,27.21,27.32,27.2,27.22,53752,0
2016-10-20,27.22,27.235,27.06,27.15,51691,0
2016-10-21,27.16,27.4,27.1395,27.4,140357,0
2016-10-24,27.4,27.48,27.36,27.46,92158,0
2016-10-25,27.46,27.65,27.44,27.57,103546,0
2016-10-26,27.59,27.59,27.43,27.44,78845,0
2016-10-27,27.46,27.46,27.22,27.24,322595,0
2016-10-28,26.9,26.97,26.6408,26.74,387744,0
2016-10-31,26.82,26.86,26.67,26.86,95572,0
2016-11-01,26.86,26.86,26.69,26.74,116115,0
2016-11-02,26.71,26.8,26.6,26.75,112656,0
2016-11-03,26.76,26.78,26.6,26.73,123050,0
2016-11-04,26.74,26.86,26.69,26.86,51042,0
2016-11-07,27.02,27.1,26.7055,26.8,61243,0
2016-11-08,26.85,26.85,26.6,26.6601,46069,0
2016-11-09,26.4,26.53,26.15,26.195,132422,0
2016-11-10,26.08,26.145,25.4,25.42,389699,0
2016-11-11,25.4,25.48,25.08,25.35,445729,0
2016-11-14,25.25,25.29,25.032,25.29,320968,0
2016-11-15,25.35,25.75,25.2986,25.7115,593100,0
2016-11-16,25.73,25.99,25.6701,25.94,227221,0
2016-11-17,25.99,26.0499,25.57,25.6,439876,0
2016-11-18,25.65,25.75,25.195,25.24,235435,0
2016-11-21,25.34,25.67,25.34,25.62,143467,0
2016-11-22,25.71,25.82,25.6301,25.81,86465,0
2016-11-23,25.72,25.84,25.6118,25.8002,97208,0
2016-11-25,25.84,25.88,25.76,25.88,38848,0
2016-11-28,25.9,25.95,25.72,25.82,157067,0
2016-11-29,25.83,25.9,25.77,25.9,107132,0
2016-11-30,25.86,25.86,25.5702,25.66,125139,0
2016-12-01,25.61,25.62,25.36,25.49,161517,0
2016-12-02,25.49,25.57,25.29,25.56,175010,0
2016-12-05,25.54,25.54,25.3,25.33,101970,0
2016-12-06,25.33,25.4,25.3,25.3,69329,0
2016-12-07,25.33,25.55,25.33,25.38,79521,0
2016-12-08,25.31,25.5,25.31,25.49,113544,0
2016-12-09,25.43,25.515,25.33,25.46,163798,0
2016-12-12,25.36,25.4211,25.25,25.31,111028,0
2016-12-13,25.35,25.41,25.27,25.28,93466,0
2016-12-14,25.29,25.43,25.22,25.27,238851,0
2016-12-15,25.08,25.35,25,25.2,182418,0
2016-12-16,25.18,25.29,25.12,25.2,132043,0
2016-12-19,25.25,25.35,25.23,25.31,150730,0
2016-12-20,25.31,25.38,25.26,25.35,97239,0
2016-12-21,25.42,25.45,25.34,25.4299,74707,0
2016-12-22,25.37,25.4801,25.37,25.4274,63210,0
2016-12-23,25.45,25.49,25.4,25.44,73686,0
2016-12-27,25.48,25.48,25.26,25.37,125172,0
2016-12-28,25.41,25.41,25.25,25.3,123575,0
2016-12-29,25.38,25.41,25.32,25.32,88828,0
2016-12-30,25.36,25.43,25.34,25.35,96908,0
2017-01-03,25.42,25.6457,25.4105,25.55,97192,0
2017-01-04,25.6,25.83,25.6,25.8297,94917,0
2017-01-05,25.97,26.04,25.75,25.8699,106497,0
2017-01-06,25.87,25.9199,25.7,25.7,83774,0
2017-01-09,25.79,25.91,25.7101,25.75,99713,0
2017-01-10,25.88,26.1,25.782,25.89,102283,0
2017-01-11,25.9,26.08,25.9,26.08,54229,0
2017-01-12,26.03,26.14,25.94,26.02,71383,0
2017-01-13,25.97,26.04,25.96,26,62330,0
2017-01-17,26.59,26.59,26.08,26.15,110103,0
2017-01-18,26.15,26.16,26.04,26.0878,65134,0
2017-01-19,26.08,26.08,25.56,25.66,145776,0
2017-01-20,25.71,25.93,25.6,25.93,141414,0
2017-01-23,25.96,26.32,25.84,26.2099,96833,0
2017-01-24,26.25,26.33,26.2013,26.25,76209,0
2017-01-25,26.3,26.3,26.09,26.1,61341,0
2017-01-26,25.91,26.01,25.76,26,65630,0
2017-01-27,26.04,26.13,25.941,26.03,52411,0
2017-01-30,25.94,26.03,25.87,25.92,52658,0
2017-01-31,26.02,26.02,25.91,26.02,53360,0
2017-02-01,26.02,26.02,25.91,26,56101,0
2017-02-02,26,26.05,25.96,26.05,85008,0
2017-02-03,26.08,26.21,26.04,26.08,80196,0
2017-02-06,26.15,26.18,26.08,26.14,62476,0
2017-02-07,26.1,26.17,26.06,26.1,92826,0
2017-02-08,26.11,26.27,26.11,26.23,97905,0
2017-02-09,26.2,26.22,25.95,26.06,108360,0
2017-02-10,26.04,26.15,26.0301,26.1,48679,0
2017-02-13,26.08,26.14,26.08,26.11,38640,0
2017-02-14,26.14,26.1784,25.98,26.09,121535,0
2017-02-15,26.09,26.17,26.03,26.09,319629,0
2017-02-16,26.06,26.13,26.03,26.08,76605,0
2017-02-17,26.13,26.13,25.992,26.0409,41428,0
2017-02-21,26.11,26.12,25.95,25.97,47415,0
2017-02-22,26,26.09,25.97,26.08,170656,0
2017-02-23,26.1,26.2,26.031,26.18,54174,0
2017-02-24,26.2,26.335,26.1661,26.33,51015,0
2017-02-27,26.33,26.33,26.25,26.26,36289,0
2017-02-28,26.26,26.37,26.25,26.37,64615,0
2017-03-01,26.36,26.36,26.17,26.31,146238,0
2017-03-02,26.28,26.34,26.21,26.28,70962,0
2017-03-03,26.22,26.27,26.11,26.21,44794,0
2017-03-06,26.16,26.21,26.05,26.1436,69716,0
2017-03-07,26.1,26.14,26.05,26.0651,53769,0
2017-03-08,25.92,25.9761,25.7,25.73,144859,0
2017-03-09,25.7,25.7,25.44,25.56,205656,0
2017-03-10,25.56,25.7,25.49,25.6926,104173,0
2017-03-13,25.63,25.7,25.6,25.65,291526,0
2017-03-14,25.65,25.7,25.57,25.66,309066,0
2017-03-15,25.69,25.95,25.661,25.95,98157,0
2017-03-16,25.96,26.07,25.8301,25.88,238561,0
2017-03-17,25.85,25.98,25.85,25.89,165509,0
2017-03-20,25.91,25.95,25.86,25.91,87207,0
2017-03-21,25.93,25.95,25.88,25.93,88976,0
2017-03-22,25.85,26.07,25.85,26.0162,75020,0
2017-03-23,26.06,26.11,26.0201,26.0517,58745,0
2017-03-24,26.05,26.18,26.05,26.16,105146,0
2017-03-27,26.1,26.2299,26.09,26.19,65972,0
2017-03-28,26.21,26.23,26.13,26.2099,50921,0
2017-03-29,26.19,26.31,26.16,26.24,65807,0
2017-03-30,26.24,26.43,26.2182,26.42,59411,0
2017-03-31,26.36,26.52,26.33,26.52,45352,0
2017-04-03,26.58,26.82,26.53,26.78,136953,0
2017-04-04,26.76,26.9041,26.71,26.88,78616,0
2017-04-05,26.87,26.93,26.74,26.78,58851,0
2017-04-06,26.8,26.94,26.76,26.93,65897,0
2017-04-07,26.93,26.94,26.82,26.82,39068,0
2017-04-10,26.81,26.9,26.81,26.84,34526,0
2017-04-11,26.84,26.84,26.73,26.8,37952,0
2017-04-12,26.77,26.8,26.68,26.77,84194,0
2017-04-13,26.76,27,26.73,27,101486,0
2017-04-17,26.96,27.18,26.95,27.16,119533,0
2017-04-18,27.04,27.29,27.01,27.22,114058,0
2017-04-19,27.28,27.3,27.17,27.27,96714,0
2017-04-20,27.22,27.26,27.14,27.15,72245,0
2017-04-21,27.16,27.25,27.14,27.25,52492,0
2017-04-24,27.23,27.3099,27.17,27.29,66498,0
2017-04-25,27.3,27.36,27.27,27.32,145537,0
2017-04-26,27.32,27.32,27.22,27.24,41863,0
2017-04-27,27.23,27.32,27.19,27.246,161820,0
2017-04-28,26.89,26.94,26.81,26.82,78524,0
2017-05-01,26.82,26.94,26.81,26.88,46075,0
2017-05-02,26.96,27.06,26.93,27.02,62139,0
2017-05-03,26.97,27.1,26.93,27.1,123745,0
2017-05-04,27.1,27.194,27.03,27.07,63117,0
2017-05-05,27.04,27.14,27.01,27.07,62332,0
2017-05-08,27.03,27.19,27.03,27.13,56250,0
2017-05-09,27.15,27.15,26.98,27.1,33856,0
2017-05-10,27.1,27.1499,27.04,27.11,33099,0
2017-05-11,27.08,27.1,26.9921,27.01,22226,0
2017-05-12,26.97,27.068,26.97,26.99,46004,0
2017-05-15,27.06,27.12,26.97,26.98,37766,0
2017-05-16,26.99,27.12,26.95,27.06,48648,0
2017-05-17,26.96,27.025,26.88,26.93,35924,0
2017-05-18,26.89,26.96,26.86,26.93,57507,0
2017-05-19,26.88,26.93,26.84,26.84,143800,0
2017-05-22,26.84,26.925,26.84,26.9,74595,0
2017-05-23,26.88,26.98,26.83,26.93,267374,0
2017-05-24,26.91,26.93,26.75,26.85,117179,0
2017-05-25,26.84,26.8699,26.78,26.79,82516,0
2017-05-26,26.85,26.89,26.81,26.85,68597,0
2017-05-30,26.86,26.8999,26.79,26.88,90834,0
2017-05-31,26.85,26.91,26.85,26.91,45364,0
2017-06-01,26.96,26.96,26.83,26.9,75024,0
2017-06-02,26.93,26.94,26.86,26.9,70594,0
2017-06-05,26.91,26.95,26.88,26.88,58296,0
2017-06-06,26.88,26.9035,26.84,26.87,62302,0
2017-06-07,26.84,26.8517,26.795,26.81,69522,0
2017-06-08,26.8,26.86,26.77,26.81,65155,0
2017-06-09,26.8,26.81,26.76,26.77,37078,0
2017-06-12,26.76,26.76,26.64,26.69,89487,0
2017-06-13,26.69,26.76,26.66,26.73,89471,0
2017-06-14,26.76,26.8325,26.71,26.76,100436,0
2017-06-15,26.76,26.8,26.7,26.73,86987,0
2017-06-16,26.73,26.83,26.7,26.74,289235,0
2017-06-19,26.79,26.87,26.75,26.84,48276,0
2017-06-20,26.79,26.95,26.78,26.79,71657,0
2017-06-21,26.8,26.88,26.775,26.84,64108,0
2017-06-22,26.83,26.92,26.82,26.88,83116,0
2017-06-23,26.87,26.9299,26.85,26.88,36400,0
2017-06-26,26.94,26.97,26.9081,26.92,33526,0
2017-06-27,26.96,26.96,26.83,26.91,46337,0
2017-06-28,26.91,26.91,26.85,26.87,49692,0
2017-06-29,26.86,26.92,26.78,26.88,35424,0
2017-06-30,26.88,26.95,26.8701,26.95,30480,0
2017-07-03,26.98,27,26.936,26.98,27433,0
2017-07-05,26.94,27.07,26.92,27.03,40521,0
2017-07-06,26.97,27.01,26.92,26.92,49447,0
2017-07-07,26.93,27.0301,26.93,26.98,49291,0
2017-07-10,26.95,26.97,26.92,26.93,57622,0
2017-07-11,26.94,27.02,26.91,26.93,35298,0
2017-07-12,26.97,27.01,26.91,26.99,61139,0
2017-07-13,27.01,27.01,26.93,27,48061,0
2017-07-14,27,27.03,26.98,27.02,50477,0
2017-07-17,27.03,27.03,26.95,26.95,54075,0
2017-07-18,27.01,27.01,26.93,27,146437,0
2017-07-19,27,27.07,26.95,26.95,56638,0
2017-07-20,26.99,27.0099,26.9399,27,72117,0
2017-07-21,27.03,27.17,26.93,27.17,137282,0
2017-07-24,27.07,27.2,27.06,27.19,34957,0
2017-07-25,27.09,27.1507,27.06,27.07,38963,0
2017-07-26,27.1,27.1,27.0393,27.06,40317,0
2017-07-27,27.06,27.1,27.04,27.05,24703,0
2017-07-28,27.09,27.0924,27.04,27.07,139590,0
2017-07-31,26.74,26.77,26.7,26.71,40555,0
2017-08-01,26.74,26.82,26.715,26.82,30499,0
2017-08-02,26.82,26.8445,26.73,26.82,60242,0
2017-08-03,26.84,26.84,26.79,26.82,42219,0
2017-08-04,26.85,26.88,26.81,26.86,53913,0
2017-08-07,26.86,26.8964,26.8201,26.84,62057,0
2017-08-08,26.88,26.929,26.83,26.9,67195,0
2017-08-09,26.89,26.92,26.8096,26.85,38982,0
2017-08-10,26.87,26.87,26.61,26.68,47187,0
2017-08-11,26.68,26.71,26.49,26.59,77923,0
2017-08-14,26.64,26.76,26.64,26.76,24360,0
2017-08-15,26.76,26.8,26.681,26.74,38413,0
2017-08-16,26.79,26.93,26.74,26.85,74358,0
2017-08-17,26.83,26.85,26.74,26.79,48435,0
2017-08-18,26.81,26.87,26.76,26.87,23233,0
2017-08-21,26.89,26.89,26.75,26.79,32326,0
2017-08-22,26.82,26.84,26.73,26.79,50904,0
2017-08-23,26.84,26.84,26.71,26.78,23347,0
2017-08-24,26.79,26.79,26.7389,26.75,49156,0
2017-08-25,26.77,26.83,26.71,26.72,44774,0
2017-08-28,26.75,26.81,26.73,26.75,51919,0
2017-08-29,26.75,26.8,26.72,26.78,47101,0
2017-08-30,26.8,26.87,26.75,26.87,54890,0
2017-08-31,26.81,26.95,26.81,26.95,56907,0
2017-09-01,26.93,26.994,26.87,26.87,40077,0
2017-09-05,26.85,26.94,26.85,26.92,42491,0
2017-09-06,26.93,26.94,26.89,26.94,31463,0
2017-09-07,26.94,26.99,26.76,26.93,104269,0
2017-09-08,26.9,26.95,26.82,26.83,19069,0
2017-09-11,26.89,26.89,26.8,26.83,46270,0
2017-09-12,26.85,26.93,26.85,26.9,19905,0
2017-09-13,26.87,26.99,26.87,26.88,35284,0
2017-09-14,26.83,26.9432,26.83,26.84,39593,0
2017-09-15,26.85,26.8886,26.77,26.82,81326,0
2017-09-18,26.86,26.9,26.82,26.83,53566,0
2017-09-19,26.82,26.84,26.79,26.84,55935,0
2017-09-20,26.81,26.87,26.79,26.79,42758,0
2017-09-21,26.81,26.86,26.8,26.8,31930,0
2017-09-22,26.83,26.86,26.8,26.86,22590,0
2017-09-25,26.82,26.87,26.81,26.85,31926,0
2017-09-26,26.84,26.8799,26.8,26.85,29752,0
2017-09-27,26.85,26.89,26.82,26.8201,73411,0
2017-09-28,26.83,26.86,26.76,26.8,64270,0
2017-09-29,26.82,26.82,26.75,26.75,25344,0
2017-10-02,26.77,26.83,26.77,26.79,34249,0
2017-10-03,26.77,26.85,26.66,26.703,108836,0
2017-10-04,26.73,26.78,26.71,26.77,41398,0
2017-10-05,26.77,26.79,26.71,26.79,34117,0
2017-10-06,26.73,26.75,26.64,26.72,40579,0
2017-10-09,26.6152,26.69,26.6,26.64,32930,0
2017-10-10,26.62,26.69,26.62,26.65,27942,0
2017-10-11,26.65,26.77,26.63,26.75,43013,0
2017-10-12,26.75,26.81,26.72,26.78,48357,0
2017-10-13,26.78,26.89,26.78,26.85,34673,0
2017-10-16,26.87,26.89,26.7934,26.84,30029,0
2017-10-17,26.8,26.84,26.73,26.81,43593,0
2017-10-18,26.76,26.84,26.74,26.77,53232,0
2017-10-19,26.84,26.84,26.77,26.83,26434,0
2017-10-20,26.8,26.99,26.8,26.99,63955,0
2017-10-23,26.99,26.99,26.92,26.9301,26737,0
2017-10-24,26.93,26.98,26.901,26.95,34625,0
2017-10-25,26.87,26.96,26.84,26.888,24520,0
2017-10-26,26.85,26.96,26.83,26.96,35170,0
2017-10-27,26.86,27.1,26.86,27.09,80625,0
2017-10-30,27.01,27.09,27.01,27.0845,43357,0
2017-10-31,26.71,26.84,26.7,26.8,67907,0
2017-11-01,26.76,26.8156,26.71,26.775,39471,0
2017-11-02,26.71,26.7891,26.67,26.75,42713,0
2017-11-03,26.71,26.77,26.68,26.76,22866,0
2017-11-06,26.72,26.7658,26.68,26.68,47575,0
2017-11-07,26.68,26.74,26.62,26.71,84547,0
2017-11-08,26.66,26.72,26.66,26.7,36236,0
2017-11-09,26.65,26.68,26.6,26.67,65268,0
2017-11-10,26.61,26.65,26.51,26.65,47337,0
