Date,Open,High,Low,Close,Volume,OpenInt
2015-06-12,24.768,24.778,24.689,24.738,264418,0
2015-06-15,24.549,24.639,24.49,24.619,443783,0
2015-06-16,24.649,24.788,24.649,24.758,48918,0
2015-06-17,24.897,24.897,24.689,24.798,54152,0
2015-06-18,25.006,25.066,24.967,25.016,157926,0
2015-06-19,24.987,25.046,24.967,24.987,83442,0
2015-06-22,25.076,25.116,25.036,25.066,213990,0
2015-06-23,25.126,25.126,25.036,25.096,143444,0
2015-06-24,25.036,25.036,24.778,24.818,47710,0
2015-06-25,24.997,24.997,24.718,24.768,82234,0
2015-06-26,24.768,24.818,24.698,24.778,97332,0
2015-06-29,24.639,24.659,24.232,24.261,152189,0
2015-06-30,24.391,24.44,24.261,24.321,147470,0
2015-07-01,24.54,24.54,24.351,24.43,246401,0
2015-07-02,24.54,24.549,24.331,24.42,246904,0
2015-07-06,24.281,24.46,24.232,24.321,220633,0
2015-07-07,24.42,24.47,24.033,24.45,136789,0
2015-07-08,24.371,24.371,23.983,24.033,147257,0
2015-07-09,24.42,24.42,24.073,24.112,351685,0
2015-07-10,26.666,26.666,24.271,24.361,80926,0
2015-07-13,24.53,24.599,24.5,24.579,142627,0
2015-07-14,24.609,24.728,24.609,24.708,84240,0
2015-07-15,24.778,24.778,24.51,24.549,77379,0
2015-07-16,24.778,24.778,24.619,24.679,67136,0
2015-07-17,24.599,24.609,24.48,24.54,62909,0
2015-07-20,24.609,24.609,24.48,24.51,57071,0
2015-07-21,24.52,24.52,24.321,24.351,88777,0
2015-07-22,24.321,24.44,24.321,24.4,92300,0
2015-07-23,24.5,24.5,24.232,24.251,39154,0
2015-07-24,24.311,24.311,23.973,24.023,30196,0
2015-07-27,23.953,23.953,23.775,23.794,22647,0
2015-07-28,23.894,24.102,23.775,24.063,57071,0
2015-07-29,24.202,24.361,24.192,24.361,29592,0
2015-07-30,24.212,24.41,24.192,24.4,52843,0
2015-07-31,24.5,24.559,24.45,24.45,29693,0
2015-08-03,24.53,24.53,24.241,24.361,34452,0
2015-08-04,24.391,24.45,24.301,24.341,14595,0
2015-08-05,24.599,24.609,24.381,24.44,26472,0
2015-08-06,24.44,24.44,24.053,24.192,32191,0
2015-08-07,24.182,24.182,24.033,24.142,43080,0
2015-08-10,24.321,24.49,24.301,24.48,21641,0
2015-08-11,24.361,24.361,24.172,24.271,22005,0
2015-08-12,24.182,24.241,23.834,24.241,25465,0
2015-08-13,24.261,24.331,24.112,24.241,16105,0
2015-08-14,24.261,24.391,24.172,24.381,26170,0
2015-08-17,24.371,24.589,24.241,24.589,110619,0
2015-08-18,24.609,24.629,24.49,24.52,60292,0
2015-08-19,24.46,24.46,24.182,24.311,27982,0
2015-08-20,24.142,24.142,23.735,23.735,28586,0
2015-08-21,23.556,23.556,23.139,23.178,43784,0
2015-08-24,21.837,22.9,21.42,22.274,178738,0
2015-08-25,23,23,22.026,22.026,42778,0
2015-08-26,22.254,22.553,21.996,22.533,21943,0
2015-08-27,22.861,23.198,22.751,23.099,59788,0
2015-08-28,23.129,23.129,23.079,23.129,37846,0
2015-08-31,23.168,23.168,23.069,23.099,21842,0
2015-09-01,23.049,23.109,23.049,23.109,88877,0
2015-09-02,23.248,23.248,23.079,23.109,27780,0
2015-09-03,23.099,23.109,23.099,23.109,40161,0
2015-09-04,23.109,23.109,23.079,23.109,32511,0
2015-09-08,23.109,23.109,23.079,23.109,27378,0
2015-09-09,23.079,23.109,23.079,23.109,39456,0
2015-09-10,23.149,23.149,23.069,23.109,52044,0
2015-09-11,23.099,23.109,23.079,23.079,29391,0
2015-09-14,23.109,23.109,23.089,23.109,21943,0
2015-09-15,23.089,23.109,23.089,23.089,14695,0
2015-09-16,23.178,23.178,23.079,23.079,43885,0
2015-09-17,23.079,23.208,23.079,23.099,38852,0
2015-09-18,23.079,23.099,23.079,23.099,44288,0
2015-09-21,23.099,23.099,23.079,23.099,31404,0
2015-09-22,23.099,23.099,23.059,23.089,53447,0
2015-09-23,23.308,23.308,23.049,23.079,53548,0
2015-09-24,23.188,23.188,23.049,23.099,95697,0
2015-09-25,23.109,23.109,23.059,23.079,42879,0
2015-09-28,23.248,23.248,23.049,23.049,35667,0
2015-09-29,23.079,23.079,23.049,23.049,24056,0
2015-09-30,23.029,23.079,23.029,23.059,22546,0
2015-10-01,23.059,23.079,23.039,23.049,24962,0
2015-10-02,23.069,23.069,23.059,23.059,40966,0
2015-10-05,23.079,23.079,23.049,23.079,13226,0
2015-10-06,23.159,23.159,23.039,23.079,100453,0
2015-10-07,23.159,23.159,23.039,23.079,35933,0
2015-10-08,23.208,23.228,23.049,23.049,31102,0
2015-10-09,23.198,23.198,23.039,23.059,29290,0
2015-10-12,23,23.079,23,23.069,21378,0
2015-10-13,23.178,23.178,23.049,23.049,33920,0
2015-10-14,23.099,23.099,23.049,23.059,29592,0
2015-10-15,23.228,23.228,23.059,23.079,17916,0
2015-10-16,23.198,23.198,23.049,23.049,79718,0
2015-10-19,23.069,23.069,23.049,23.069,17514,0
2015-10-20,23.049,23.069,23.049,23.069,10907,0
2015-10-21,23.198,23.198,23.049,23.069,30699,0
2015-10-22,23.069,23.079,23.049,23.049,36537,0
2015-10-23,23.119,23.119,23.049,23.049,46603,0
2015-10-26,23.119,23.119,23.049,23.049,93608,0
2015-10-27,23.228,23.228,23.039,23.069,24761,0
2015-10-28,23.069,23.099,23.039,23.049,46804,0
2015-10-29,23.327,23.327,23.039,23.059,128535,0
2015-10-30,23.139,23.139,23.029,23.039,35330,0
2015-11-02,23.119,23.119,23.019,23.059,69354,0
2015-11-03,23.059,23.059,23.039,23.039,32209,0
2015-11-04,23.039,23.069,23.029,23.069,28832,0
2015-11-05,23.109,23.109,23.029,23.039,41671,0
2015-11-06,23.218,23.218,23.029,23.039,34122,0
2015-11-09,23.099,23.099,23.029,23.029,24616,0
2015-11-10,23.029,23.059,23.029,23.049,18923,0
2015-11-11,23.059,23.059,23.029,23.039,31807,0
2015-11-12,23.049,23.059,23.029,23.059,19225,0
2015-11-13,23.029,23.059,23.029,23.039,14092,0
2015-11-16,23.039,23.059,23.029,23.029,13790,0
2015-11-17,23.029,23.059,23.029,23.049,51333,0
2015-11-18,23.099,23.238,23.029,23.049,25868,0
2015-11-19,23.188,23.188,23.029,23.049,219325,0
2015-11-20,23.208,23.208,23.029,23.059,22848,0
2015-11-23,23.049,23.059,23.029,23.039,33518,0
2015-11-24,23.049,23.049,23.039,23.039,19728,0
2015-11-25,23.039,23.059,23.029,23.049,23855,0
2015-11-27,23.01,23.049,23.01,23.049,6241,0
2015-11-30,23.079,23.079,23.01,23.029,47710,0
2015-12-01,23.019,23.049,23.019,23.019,27283,0
2015-12-02,23.019,23.049,23.01,23.029,11897,0
2015-12-03,23.019,23.049,23.019,23.019,14057,0
2015-12-04,23.019,23.049,23.019,23.019,18319,0
2015-12-07,23.039,23.049,23.019,23.049,43080,0
2015-12-08,23.248,23.248,23.019,23.039,102754,0
2015-12-09,23.019,23.049,23.019,23.049,22345,0
2015-12-10,23.049,23.049,23.029,23.029,10669,0
2015-12-11,23.029,23.049,23.019,23.019,118268,0
2015-12-14,23.089,23.089,23.01,23.019,42728,0
2015-12-15,23.019,23.049,23.019,23.019,163965,0
2015-12-16,23.019,23.069,23.019,23.019,53246,0
2015-12-17,23.019,23.049,23.019,23.029,35531,0
2015-12-18,23.029,23.039,23.019,23.039,9260,0
2015-12-21,23.039,23.049,23.019,23.049,25163,0
2015-12-22,23.049,23.049,23.019,23.019,28579,0
2015-12-23,23.01,23.079,23.01,23.029,30498,0
2015-12-24,22.99,23.049,22.99,23.019,19093,0
2015-12-28,22.95,23.218,22.95,23.019,38721,0
2015-12-29,22.98,23.049,22.98,23.049,34810,0
2015-12-30,23.01,23.049,23.01,23.049,100176,0
2015-12-31,23.034,23.048,23.019,23.019,49775,0
2016-01-04,23.039,23.049,23.019,23.019,12752,0
2016-01-05,23.129,23.129,22.831,23.029,32734,0
2016-01-06,23.01,23.039,23.01,23.029,43835,0
2016-01-07,23.218,23.268,23.01,23.013,14021,0
2016-01-08,23.049,23.049,23.01,23.032,38779,0
2016-01-11,23.01,23.039,23.01,23.027,236633,0
2016-01-12,23.198,23.198,23.01,23.026,19098,0
2016-01-13,23.028,23.029,23.01,23.01,20352,0
2016-01-14,23.159,23.159,23.01,23.039,136268,0
2016-01-15,23.039,23.039,23.01,23.039,42408,0
2016-01-19,22.98,23.039,22.98,23.039,128837,0
2016-01-20,23.014,23.039,23.01,23.039,157513,0
2016-01-21,23.039,23.039,23.01,23.036,118608,0
2016-01-22,23.019,23.039,23.01,23.039,58085,0
2016-01-25,23.01,23.039,23.01,23.039,67392,0
2016-01-26,23.032,23.039,23.015,23.039,106055,0
2016-01-27,23.01,23.039,23.01,23.039,47443,0
2016-01-28,23.032,23.039,23.01,23.039,52510,0
2016-01-29,22.998,23.039,22.998,23.029,43553,0
2016-02-01,22.99,23.049,22.99,23.029,31344,0
2016-02-02,23.069,23.069,23.01,23.059,40827,0
2016-02-03,23.029,23.029,23.011,23.029,51342,0
2016-02-04,23.015,23.029,23.01,23.029,53526,0
2016-02-05,23,23.029,22.864,23.029,66253,0
2016-02-08,23.119,23.119,23.01,23.029,52029,0
2016-02-09,23.268,23.268,23.01,23.01,29703,0
2016-02-10,23.149,23.149,23.01,23.029,57304,0
2016-02-11,23.814,23.814,23.01,23.019,44609,0
2016-02-12,23.039,23.039,22.991,23.029,37625,0
2016-02-16,23.049,23.258,23.01,23.01,30399,0
2016-02-17,23.029,23.039,23.019,23.029,118142,0
2016-02-18,23.09,23.09,22.99,23.029,57122,0
2016-02-19,22.99,23.029,22.99,23.029,25577,0
2016-02-22,23.228,23.228,23.01,23.01,33077,0
2016-02-23,22.821,23.029,22.821,23.029,256954,0
2016-02-24,23.011,23.019,23.01,23.01,20706,0
2016-02-25,23.01,23.019,23.01,23.017,16632,0
2016-02-26,23.099,23.099,22.982,23.01,40453,0
2016-02-29,22.998,23.019,22.901,23.019,35705,0
2016-03-01,23.006,23.019,23,23,23034,0
2016-03-02,23.019,23.019,23,23.013,15044,0
2016-03-03,23.056,23.056,22.98,23,42812,0
2016-03-04,23.029,23.049,23,23.009,134644,0
2016-03-07,22.965,23.019,22.965,23.001,34883,0
2016-03-08,23.019,23.019,23,23.019,48867,0
2016-03-09,23.069,23.069,23,23.018,12828,0
2016-03-10,23,23.019,23,23.013,97506,0
2016-03-11,23.208,23.208,23,23.01,34199,0
2016-03-14,23,23.019,23,23.019,31511,0
2016-03-15,23.018,23.019,23,23.019,23446,0
2016-03-16,23,23.029,23,23.019,11862,0
2016-03-17,23.089,23.089,23,23.019,25101,0
2016-03-18,23.019,23.019,23,23,26032,0
2016-03-21,23.228,23.228,23,23.019,36860,0
2016-03-22,22.97,23.019,22.97,23.019,28683,0
2016-03-23,23.099,23.099,23,23.005,135544,0
2016-03-24,23.007,23.019,23,23.019,48214,0
2016-03-28,23.017,23.019,23,23.015,25746,0
2016-03-29,23,23.019,23,23.019,25315,0
2016-03-30,23.099,23.099,23,23.017,157463,0
2016-03-31,22.95,23.019,22.95,23.019,112583,0
2016-04-01,23.079,23.079,23,23.019,58177,0
2016-04-04,23.228,23.228,22.861,23.019,26187,0
2016-04-05,23.039,23.084,23,23,83475,0
2016-04-06,23,23.227,22.96,23.218,34681,0
2016-04-07,23.288,23.288,22.791,22.9,35146,0
2016-04-08,22.92,23.218,22.92,23.03,213844,0
2016-04-11,23.397,23.397,23,23.039,17713,0
2016-04-12,22.831,23.238,22.831,23.17,14396,0
2016-04-13,23.337,23.545,23.325,23.536,82469,0
2016-04-14,23.546,23.556,23.467,23.477,81345,0
2016-04-15,23.467,23.685,23.467,23.586,34505,0
2016-04-18,23.526,23.695,23.526,23.695,61420,0
2016-04-19,23.983,23.983,23.665,23.768,85623,0
2016-04-20,23.745,23.859,23.695,23.775,43374,0
2016-04-21,24.003,24.003,23.556,23.616,20451,0
2016-04-22,23.803,23.834,23.683,23.814,25574,0
2016-04-25,23.775,23.775,23.643,23.681,56111,0
2016-04-26,23.924,23.952,23.757,23.914,38293,0
2016-04-27,24.102,24.102,23.751,24.033,75487,0
2016-04-28,23.933,24.043,23.735,23.735,20865,0
2016-04-29,23.576,23.685,23.457,23.645,37169,0
2016-05-02,23.874,23.874,23.596,23.814,24003,0
2016-05-03,23.397,23.675,23.359,23.546,24462,0
2016-05-04,23.546,23.617,23.347,23.457,12030,0
2016-05-05,23.423,23.544,23.387,23.437,60230,0
2016-05-06,23.298,23.566,23.294,23.517,17186,0
2016-05-09,23.541,23.675,23.51,23.606,95691,0
2016-05-10,23.606,23.844,23.586,23.844,34642,0
2016-05-11,23.794,23.801,23.635,23.635,19800,0
2016-05-12,23.874,23.874,23.458,23.576,12827,0
2016-05-13,23.499,23.606,23.386,23.407,30911,0
2016-05-16,23.625,23.705,23.591,23.626,109418,0
2016-05-17,23.864,23.864,23.368,23.447,89595,0
2016-05-18,23.586,23.616,23.262,23.374,17894,0
2016-05-19,23.437,23.437,23.119,23.308,25224,0
2016-05-20,23.496,23.586,23.397,23.556,20109,0
2016-05-23,23.626,23.626,23.506,23.506,24812,0
2016-05-24,23.864,23.943,23.695,23.943,54207,0
2016-05-25,24.192,24.192,24.003,24.102,21903,0
2016-05-26,23.924,24.22,23.924,24.084,15909,0
2016-05-27,24.162,24.261,24.152,24.261,58462,0
2016-05-31,24.5,24.5,24.222,24.301,31943,0
2016-06-01,24.137,24.4,24.137,24.38,50545,0
2016-06-02,24.53,24.53,24.291,24.509,14558,0
2016-06-03,24.41,24.48,24.286,24.46,18281,0
2016-06-06,24.445,24.649,24.445,24.609,10513,0
2016-06-07,24.42,24.748,24.42,24.679,19927,0
2016-06-08,24.887,24.887,24.672,24.777,32930,0
2016-06-09,24.639,24.708,24.609,24.698,18834,0
2016-06-10,24.43,24.48,24.241,24.291,38272,0
2016-06-13,24.331,24.331,24.053,24.053,22289,0
2016-06-14,24.053,24.053,23.884,23.98,14691,0
2016-06-15,24.023,24.172,24.023,24.033,57293,0
2016-06-16,24.083,24.083,23.715,24.001,27632,0
2016-06-17,23.784,24.122,23.784,24.013,50947,0
2016-06-20,24.132,24.396,24.132,24.227,26378,0
2016-06-21,24.46,24.46,24.142,24.271,19988,0
2016-06-22,24.255,24.39,24.192,24.192,23096,0
2016-06-23,24.639,24.639,24.401,24.54,72490,0
2016-06-24,23.188,24.192,23.188,23.695,18580,0
2016-06-27,23.218,23.298,22.88,22.982,26251,0
2016-06-28,23.357,23.486,23.238,23.486,25073,0
2016-06-29,23.794,23.953,23.745,23.953,25546,0
2016-06-30,23.953,24.341,23.953,24.34,27939,0
2016-07-01,24.276,24.44,24.276,24.351,152097,0
2016-07-05,24.179,24.179,23.983,24.116,23657,0
2016-07-06,24.082,24.251,23.98,24.232,67282,0
2016-07-07,24.132,24.42,24.132,24.241,15070,0
2016-07-08,24.311,24.698,24.311,24.669,19791,0
2016-07-11,24.877,24.877,24.748,24.832,13005,0
2016-07-12,25.175,25.175,24.967,25.056,37598,0
2016-07-13,25.165,25.165,24.939,25.005,24054,0
2016-07-14,25.086,25.116,24.988,25.046,12199,0
2016-07-15,25.384,25.384,24.987,24.987,27699,0
2016-07-18,24.798,25.116,24.798,25.094,18907,0
2016-07-19,25.086,25.086,24.937,25.011,35528,0
2016-07-20,25.056,25.225,25.05,25.195,35107,0
2016-07-21,25.324,25.324,25.036,25.164,37693,0
2016-07-22,25.185,25.324,25.081,25.26,71854,0
2016-07-25,25.334,25.334,25.136,25.215,75667,0
2016-07-26,25.304,25.329,25.147,25.275,16487,0
2016-07-27,25.338,25.338,25.096,25.156,65667,0
2016-07-28,25.175,25.314,25.144,25.285,32307,0
2016-07-29,25.463,25.463,25.156,25.359,23451,0
2016-08-01,25.394,25.414,25.235,25.284,10840,0
2016-08-02,25.235,25.235,24.95,25.006,14995,0
2016-08-03,24.698,25.156,24.698,25.145,37862,0
2016-08-04,25.156,25.215,25.106,25.106,17755,0
2016-08-05,25.344,25.354,25.277,25.319,34041,0
2016-08-08,25.424,25.424,25.298,25.321,61702,0
2016-08-09,25.384,25.404,25.285,25.334,32234,0
2016-08-10,25.424,25.424,25.165,25.228,10772,0
2016-08-11,25.444,25.463,25.231,25.305,15672,0
2016-08-12,25.384,25.384,25.215,25.285,26079,0
2016-08-15,25.434,25.483,25.404,25.434,29545,0
2016-08-16,25.295,25.483,25.156,25.255,40738,0
2016-08-17,25.314,25.314,25.006,25.175,22910,0
2016-08-18,25.255,25.305,25.161,25.267,17955,0
2016-08-19,25.344,25.344,25.235,25.334,44497,0
2016-08-22,25.334,25.451,25.195,25.354,175195,0
2016-08-23,25.513,25.533,25.474,25.503,62087,0
2016-08-24,25.682,25.682,25.225,25.225,73474,0
2016-08-25,25.334,25.424,25.225,25.329,16432,0
2016-08-26,25.444,25.533,25.154,25.275,50560,0
2016-08-29,25.422,25.493,25.422,25.434,14673,0
2016-08-30,25.354,25.483,25.335,25.374,53558,0
2016-08-31,25.493,25.493,25.195,25.361,21351,0
2016-09-01,25.444,25.444,25.174,25.343,17394,0
2016-09-02,25.563,25.583,25.446,25.583,22635,0
2016-09-06,25.632,25.632,25.434,25.561,13295,0
2016-09-07,25.652,25.737,25.593,25.732,14650,0
2016-09-08,25.742,25.742,25.622,25.672,72789,0
2016-09-09,25.603,25.603,24.907,24.907,37345,0
2016-09-12,24.808,25.197,24.808,25.185,29291,0
2016-09-13,24.848,24.987,24.679,24.718,26973,0
2016-09-14,24.698,24.877,24.629,24.679,32075,0
2016-09-15,24.818,24.987,24.797,24.955,30051,0
2016-09-16,24.738,24.897,24.729,24.877,18247,0
2016-09-19,25.066,25.155,24.967,24.997,13285,0
2016-09-20,25.076,25.086,24.927,24.941,16746,0
2016-09-21,24.957,25.265,24.922,25.245,23586,0
2016-09-22,25.503,25.563,25.424,25.545,47629,0
2016-09-23,25.573,25.573,25.324,25.414,18039,0
2016-09-26,25.354,25.354,25.215,25.255,36220,0
2016-09-27,25.218,25.275,25.156,25.211,15801,0
2016-09-28,25.285,25.433,25.129,25.433,35463,0
2016-09-29,25.42,25.434,25.086,25.244,15994,0
2016-09-30,25.346,25.424,25.235,25.344,39906,0
2016-10-03,25.305,25.305,25.117,25.175,12280,0
2016-10-04,25.285,25.285,24.917,24.977,40709,0
2016-10-05,25.185,25.255,25.106,25.116,26539,0
2016-10-06,25.106,25.136,24.964,25.106,17990,0
2016-10-07,25.165,25.255,24.857,24.937,36344,0
2016-10-10,25.211,25.225,25.132,25.151,19019,0
2016-10-11,25.205,25.205,24.669,24.732,19117,0
2016-10-12,24.698,24.883,24.698,24.828,20398,0
2016-10-13,24.549,24.788,24.51,24.718,15656,0
2016-10-14,24.83,24.898,24.659,24.697,39203,0
2016-10-17,24.818,24.818,24.63,24.659,16935,0
2016-10-18,24.818,24.896,24.758,24.814,13037,0
2016-10-19,24.987,24.987,24.728,24.917,70992,0
2016-10-20,24.987,24.987,24.679,24.817,22367,0
2016-10-21,24.668,24.828,24.65,24.788,91935,0
2016-10-24,24.887,25.086,24.838,24.877,29645,0
2016-10-25,24.848,24.848,24.679,24.679,37037,0
2016-10-26,24.718,24.718,24.46,24.59,19325,0
2016-10-27,24.748,24.748,24.351,24.375,43319,0
2016-10-28,24.222,24.629,24.222,24.393,35044,0
2016-10-31,24.489,24.569,24.451,24.54,8780,0
2016-11-01,24.4,24.497,24.117,24.286,23762,0
2016-11-02,24.152,24.289,23.969,23.993,20668,0
2016-11-03,24.023,24.142,23.914,23.943,87985,0
2016-11-04,23.963,24.192,23.938,23.999,53703,0
2016-11-07,24.409,24.466,24.351,24.464,25893,0
2016-11-08,24.43,24.599,24.292,24.557,35315,0
2016-11-09,23.973,25.023,23.973,24.939,66448,0
2016-11-10,25.026,25.632,24.967,25.056,132218,0
2016-11-11,25.016,25.205,25.006,25.205,25959,0
2016-11-14,25.444,25.64,25.444,25.622,86209,0
2016-11-15,25.648,25.801,25.594,25.771,32392,0
2016-11-16,25.811,25.841,25.675,25.721,38742,0
2016-11-17,25.871,25.891,25.712,25.857,84431,0
2016-11-18,25.95,26.05,25.801,25.831,78989,0
2016-11-21,26.04,26.04,25.919,26.03,45995,0
2016-11-22,25.95,26.199,25.95,26.199,46710,0
2016-11-23,26.228,26.318,26.079,26.318,54774,0
2016-11-25,26.341,26.396,26.341,26.358,10914,0
2016-11-28,26.358,26.358,26.187,26.194,42713,0
2016-11-29,26.298,26.318,26.219,26.268,147236,0
2016-11-30,26.507,26.864,26.238,26.248,65671,0
2016-12-01,26.387,26.387,26.07,26.129,39313,0
2016-12-02,26.079,26.278,26.079,26.178,40528,0
2016-12-05,26.357,26.487,26.357,26.409,33349,0
2016-12-06,26.556,26.685,26.417,26.685,38000,0
2016-12-07,26.825,26.984,26.685,26.934,42385,0
2016-12-08,27.152,27.262,26.934,27.212,66411,0
2016-12-09,27.093,27.282,26.984,27.093,39508,0
2016-12-12,27.192,28.514,26.92,26.98,56324,0
2016-12-13,26.944,27.152,26.893,27.023,51368,0
2016-12-14,27.113,27.113,26.647,26.685,45152,0
2016-12-15,26.825,26.934,26.556,26.785,43543,0
2016-12-16,26.715,26.944,26.715,26.735,44927,0
2016-12-19,26.908,26.908,26.814,26.868,62637,0
2016-12-20,27.103,27.103,26.854,27.003,85332,0
2016-12-21,27.133,27.133,26.894,26.934,59571,0
2016-12-22,27.013,27.013,26.695,26.726,72703,0
2016-12-23,26.825,26.874,26.776,26.844,38128,0
2016-12-27,27.033,27.033,26.901,26.93,36570,0
2016-12-28,27.11,27.11,26.64,26.64,42823,0
2016-12-29,26.76,26.7791,26.6335,26.72,47367,0
2016-12-30,26.71,26.77,26.5901,26.5901,53927,0
2017-01-03,26.89,26.92,26.591,26.7655,250989,0
2017-01-04,27.02,27.2296,26.87,27.19,53903,0
2017-01-05,27.28,27.28,26.9496,27.06,71425,0
2017-01-06,27.21,27.21,27,27.08,164121,0
2017-01-09,27.18,27.18,26.8455,26.88,52358,0
2017-01-10,27.04,27.08,26.874,27.0101,40089,0
2017-01-11,27.19,27.19,26.95,27.07,30764,0
2017-01-12,27.19,27.19,26.7208,27.01,42393,0
2017-01-13,27.12,27.33,27.08,27.16,59533,0
2017-01-17,27.15,27.15,26.861,26.8972,42860,0
2017-01-18,26.98,27.06,26.9408,27.06,36751,0
2017-01-19,27.21,27.23,26.8,26.91,40382,0
2017-01-20,27.09,27.24,26.89,26.99,72908,0
2017-01-23,27.05,27.06,26.81,26.96,53627,0
2017-01-24,27.09,27.3399,27.06,27.261,48907,0
2017-01-25,27.5,27.67,27.38,27.49,82147,0
2017-01-26,27.58,27.6,27.4001,27.45,49529,0
2017-01-27,27.59,27.64,27.25,27.3096,59070,0
2017-01-30,27.14,27.31,26.8228,27.09,42741,0
2017-01-31,27.13,27.19,26.9101,27.16,76141,0
2017-02-01,27.28,27.43,26.99,27.1382,59553,0
2017-02-02,27.17,27.39,27.0301,27.1462,42092,0
2017-02-03,27.52,27.52,27.33,27.47,33962,0
2017-02-06,27.46,27.53,27.32,27.38,24768,0
2017-02-07,27.35,27.47,27.25,27.31,58191,0
2017-02-08,27.34,27.37,27.1429,27.31,27371,0
2017-02-09,27.45,27.64,27.4096,27.563,37327,0
2017-02-10,27.76,27.76,27.5508,27.719,55968,0
2017-02-13,27.81,27.83,27.71,27.71,33403,0
2017-02-14,27.84,27.8594,27.62,27.85,36273,0
2017-02-15,27.92,28,27.815,27.97,65593,0
2017-02-16,27.99,28.1299,27.82,27.92,40482,0
2017-02-17,27.76,27.95,27.76,27.95,55666,0
2017-02-21,28.13,28.19,27.96,28.19,60729,0
2017-02-22,28.04,28.27,28,28.06,178247,0
2017-02-23,28.06,28.1262,27.8337,27.92,62462,0
2017-02-24,27.86,27.93,27.7122,27.9299,39454,0
2017-02-27,27.8536,28.15,27.8536,28.15,67894,0
2017-02-28,28,28.0472,27.8583,27.92,81991,0
2017-03-01,28.17,28.33,28.17,28.3,41763,0
2017-03-02,28.34,28.34,28.02,28.04,130631,0
2017-03-03,28.02,28.07,27.88,28.07,86005,0
2017-03-06,28.05,28.05,27.75,27.92,38903,0
2017-03-07,27.79,27.8575,27.73,27.7423,59600,0
2017-03-08,27.7931,27.7931,27.6,27.63,29597,0
2017-03-09,27.62,27.71,27.39,27.53,50445,0
2017-03-10,27.58,27.71,27.4661,27.63,106301,0
2017-03-13,27.66,27.75,27.57,27.7,27249,0
2017-03-14,27.64,27.64,27.4,27.58,37042,0
2017-03-15,27.75,27.9575,27.67,27.94,47301,0
2017-03-16,27.86,27.9989,27.84,27.92,33697,0
2017-03-17,28.08,28.08,27.85,27.96,57013,0
2017-03-20,27.82,27.95,27.75,27.83,40511,0
2017-03-21,27.96,27.988,27.2031,27.26,41336,0
2017-03-22,27.18,27.32,27.122,27.31,70191,0
2017-03-23,27.21,27.52,27.21,27.3599,44916,0
2017-03-24,27.48,27.49,27.2519,27.38,32336,0
2017-03-27,27.19,27.3593,26.9911,27.3,50702,0
2017-03-28,27.34,27.57,27.265,27.47,22746,0
2017-03-29,27.6,27.64,27.5101,27.61,65311,0
2017-03-30,27.64,27.77,27.64,27.77,38111,0
2017-03-31,27.7789,27.88,27.7484,27.79,36419,0
2017-04-03,27.77,27.908,27.5009,27.62,24434,0
2017-04-04,27.5801,27.709,27.58,27.5978,50284,0
2017-04-05,27.87,27.87,27.3608,27.45,56255,0
2017-04-06,27.57,27.67,27.33,27.62,47651,0
2017-04-07,27.52,27.75,27.52,27.625,36649,0
2017-04-10,27.7699,27.825,27.596,27.68,30225,0
2017-04-11,27.72,27.78,27.5201,27.75,39966,0
2017-04-12,27.8,27.8,27.5006,27.54,37904,0
2017-04-13,27.65,27.65,27.27,27.31,57184,0
2017-04-17,27.34,27.58,27.25,27.58,31119,0
2017-04-18,27.58,27.62,27.429,27.6,77186,0
2017-04-19,27.76,27.79,27.6,27.6302,21102,0
2017-04-20,27.8183,27.91,27.666,27.884,93177,0
2017-04-21,28.03,28.03,27.72,27.84,30953,0
2017-04-24,27.93,28.119,27.93,28.0899,31481,0
2017-04-25,28.27,28.32,28.1762,28.27,29083,0
2017-04-26,28.32,28.35,28.1,28.25,50330,0
2017-04-27,28.31,28.318,28.13,28.262,39704,0
2017-04-28,28.22,28.2499,28.0019,28.045,38794,0
2017-05-01,28.21,28.21,27.924,28.12,47096,0
2017-05-02,28.1989,28.1989,27.9806,28.0408,60942,0
2017-05-03,27.98,27.98,27.83,27.9181,32983,0
2017-05-04,28.09,28.1,27.68,27.885,71814,0
2017-05-05,27.974,28.15,27.9091,28.15,62142,0
2017-05-08,28.25,28.25,27.8708,28.01,57414,0
2017-05-09,28.09,28.09,27.87,27.87,23285,0
2017-05-10,27.96,28.1387,27.9062,28.12,36822,0
2017-05-11,28.07,28.07,27.7656,27.98,46830,0
2017-05-12,27.865,27.99,27.8,27.8495,37126,0
2017-05-15,27.88,28.1399,27.88,28.08,35276,0
2017-05-16,27.87,28.22,27.87,27.96,46014,0
2017-05-17,27.8,27.82,27.45,27.5,54732,0
2017-05-18,27.37,27.64,27.368,27.61,39040,0
2017-05-19,27.74,27.91,27.5962,27.81,45719,0
2017-05-22,28.01,28.01,27.85,27.965,37794,0
2017-05-23,28.1,28.1,27.882,27.9702,45959,0
2017-05-24,28.07,28.08,27.89,28.0317,86130,0
2017-05-25,28.27,28.27,28.05,28.0974,41292,0
2017-05-26,28.08,28.085,27.99,28.033,29643,0
2017-05-30,27.93,28.01,27.8608,27.94,41736,0
2017-05-31,27.9605,27.9605,27.6201,27.93,33338,0
2017-06-01,27.91,28.32,27.91,28.3007,43829,0
2017-06-02,28.56,28.56,28.28,28.38,49280,0
2017-06-05,28.32,28.38,28.25,28.3,63495,0
2017-06-06,28.21,28.29,28.0042,28.185,45311,0
2017-06-07,28.27,28.27,28.06,28.1999,32153,0
2017-06-08,28.19,28.39,28.0911,28.31,78956,0
2017-06-09,28.4099,28.58,28.2433,28.3394,42302,0
2017-06-12,28.3,28.378,28.2491,28.378,20439,0
2017-06-13,28.48,28.5773,28.4101,28.573,37815,0
2017-06-14,28.54,28.59,28.33,28.41,43566,0
2017-06-15,28.2601,28.39,28.22,28.39,13402,0
2017-06-16,28.26,28.36,28.219,28.36,28085,0
2017-06-19,28.35,28.59,28.35,28.58,32283,0
2017-06-20,28.65,28.65,28.27,28.35,49048,0
2017-06-21,28.55,28.55,28.1401,28.2199,23407,0
2017-06-22,28.12,28.32,28.1196,28.2394,54479,0
2017-06-23,28.28,28.4099,28.1601,28.38,26968,0
2017-06-26,28.445,28.54,28.31,28.4495,41547,0
2017-06-27,28.47,28.51,28.2401,28.28,34141,0
2017-06-28,28.45,28.58,28.3592,28.5126,26111,0
2017-06-29,28.41,28.5,28.1499,28.33,31400,0
2017-06-30,28.07,28.45,28.07,28.38,39097,0
2017-07-03,28.23,28.58,28.23,28.58,12176,0
2017-07-05,28.51,28.51,28.35,28.46,18122,0
2017-07-06,28.43,28.43,28.03,28.0625,24863,0
2017-07-07,28.09,28.37,28.09,28.37,42929,0
2017-07-10,28.41,28.41,28.211,28.2797,72089,0
2017-07-11,28.43,28.43,28.1114,28.2962,27136,0
2017-07-12,28.59,28.64,28.47,28.55,38617,0
2017-07-13,28.6083,28.6083,28.405,28.6,23193,0
2017-07-14,28.7,28.73,28.58,28.72,20366,0
2017-07-17,28.6,28.76,28.6,28.73,52142,0
2017-07-18,28.55,28.75,28.5434,28.655,37727,0
2017-07-19,28.61,28.94,28.61,28.94,39694,0
2017-07-20,28.84,28.9836,28.84,28.854,37765,0
2017-07-21,28.9,28.91,28.71,28.86,46759,0
2017-07-24,28.76,29,28.76,28.94,28709,0
2017-07-25,28.98,29.14,28.93,29.09,55371,0
2017-07-26,29.1,29.15,28.9,28.9404,31281,0
2017-07-27,28.9,29.14,28.62,28.7695,36930,0
2017-07-28,28.68,28.86,28.67,28.76,47945,0
2017-07-31,28.7706,28.7706,28.6,28.72,26574,0
2017-08-01,28.7933,28.8,28.69,28.77,22653,0
2017-08-02,28.86,28.88,28.46,28.5533,41449,0
2017-08-03,28.76,28.76,28.4308,28.4508,58176,0
2017-08-04,28.6487,28.65,28.56,28.6162,26531,0
2017-08-07,28.69,28.71,28.5839,28.6916,28546,0
2017-08-08,28.79,28.81,28.48,28.61,148678,0
2017-08-09,28.34,28.5554,28.34,28.4616,91059,0
2017-08-10,28.37,28.37,28.0101,28.0256,36926,0
2017-08-11,28.08,28.13,28,28.12,28267,0
2017-08-14,28.29,28.49,28.29,28.393,88932,0
2017-08-15,28.25,28.3792,28.25,28.27,42910,0
2017-08-16,28.5,28.5,28.361,28.3802,59749,0
2017-08-17,28.47,28.47,27.96,27.96,117878,0
2017-08-18,27.85,28.03,27.7,27.9128,36427,0
2017-08-21,27.87,27.93,27.8299,27.93,46483,0
2017-08-22,28.01,28.21,27.77,28.21,45105,0
2017-08-23,28.1399,28.2399,28.1001,28.1797,40611,0
2017-08-24,28.37,28.37,28.15,28.24,48484,0
2017-08-25,28.35,28.35,28.17,28.32,37494,0
2017-08-28,28.45,28.45,28.1212,28.1792,74598,0
2017-08-29,28.01,28.24,28,28.23,36634,0
2017-08-30,28.0719,28.43,28.0719,28.3916,28408,0
2017-08-31,28.59,28.69,28.4725,28.67,47777,0
2017-09-01,28.7131,28.8104,28.7131,28.8,21904,0
2017-09-05,28.84,28.84,28.39,28.49,30149,0
2017-09-06,28.51,28.6005,28.4701,28.5595,33474,0
2017-09-07,28.57,28.57,28.31,28.43,25631,0
2017-09-08,28.4,28.51,28.2401,28.48,59370,0
2017-09-11,28.7116,28.8199,28.7088,28.81,47965,0
2017-09-12,28.93,28.95,28.81,28.95,110415,0
2017-09-13,28.9123,28.95,28.8791,28.91,27510,0
2017-09-14,28.91,28.95,28.8626,28.9489,25036,0
2017-09-15,28.77,29,28.77,28.9932,24174,0
2017-09-18,28.89,29.15,28.89,29.12,54732,0
2017-09-19,29.07,29.1885,29.021,29.1,67427,0
2017-09-20,29.25,29.25,29.0601,29.21,36206,0
2017-09-21,29.08,29.36,29.08,29.1395,59734,0
2017-09-22,29.04,29.2,29.04,29.2,27477,0
2017-09-25,29.2583,29.2583,29.074,29.21,31094,0
2017-09-26,29.2495,29.275,29.1509,29.2306,34002,0
2017-09-27,29.396,29.45,29.18,29.4287,31258,0
2017-09-28,29.5,29.5199,29.2709,29.47,34480,0
2017-09-29,29.61,29.61,29.49,29.5796,27760,0
2017-10-02,29.59,29.75,29.58,29.719,34532,0
2017-10-03,29.74,29.8941,29.705,29.83,46935,0
2017-10-04,29.85,29.9,29.7121,29.8056,47619,0
2017-10-05,29.8,29.97,29.7901,29.93,140593,0
2017-10-06,29.8394,29.91,29.82,29.8908,30410,0
2017-10-09,30.03,30.03,29.7901,29.8204,37714,0
2017-10-10,29.9419,29.9419,29.79,29.8665,53369,0
2017-10-11,30.05,30.05,29.8108,29.9,43224,0
2017-10-12,30.02,30.02,29.78,29.94,28374,0
2017-10-13,29.98,30.03,29.8501,29.9497,38301,0
2017-10-16,30.02,30.05,29.87,29.9001,54298,0
2017-10-17,29.86,29.9799,29.84,29.84,79704,0
2017-10-18,30.02,30.02,29.9092,29.9692,68342,0
2017-10-19,29.9,29.98,29.721,29.9564,27974,0
2017-10-20,30.06,30.21,30.049,30.155,47481,0
2017-10-23,30.27,30.27,29.98,30.01,67359,0
2017-10-24,30.08,30.1299,30.03,30.065,39454,0
2017-10-25,30.13,30.13,29.72,29.91,58934,0
2017-10-26,29.99,30.08,29.9004,30.06,28970,0
2017-10-27,30.18,30.22,29.9901,30.1736,57981,0
2017-10-30,30.21,30.22,29.95,30.07,168021,0
2017-10-31,30.29,30.29,30.0017,30.2299,52361,0
2017-11-01,30.46,30.46,29.95,30.115,120428,0
2017-11-02,30.13,30.2,29.99,30.09,107706,0
2017-11-03,30.045,30.19,30.01,30.19,41577,0
2017-11-06,30.2,30.33,30.1806,30.285,46806,0
2017-11-07,30.45,30.45,30.1,30.1,84799,0
2017-11-08,30.11,30.22,29.9984,30.17,39986,0
2017-11-09,30.04,30.139,29.79,30.0026,49040,0
2017-11-10,30.02,30.1,29.91,30.028,44118,0
