Date,Open,High,Low,Close,Volume,OpenInt
2015-03-04,26.47,26.67,26.47,26.67,19538,0
2015-03-05,26.6,26.61,26.48,26.56,14613,0
2015-03-06,26.32,26.47,26.2,26.21,25592,0
2015-03-09,26.21,26.25,26.02,26.16,27249,0
2015-03-10,26.1,26.34,26.1,26.32,23078,0
2015-03-11,26.26,26.35,26.144,26.3,20580,0
2015-03-12,26.32,26.4,26.3,26.3,31217,0
2015-03-13,26.3,26.34,26.3,26.3,57122,0
2015-03-16,26.33,26.35,26.3,26.35,61792,0
2015-03-17,26.31,26.45,26.3,26.34,21699,0
2015-03-18,26.3,26.4,26.3,26.337,53377,0
2015-03-19,26.33,26.41,26.18,26.34,18834,0
2015-03-20,26.394,26.6,26.36,26.4,59740,0
2015-03-23,26.37,26.49,26.34,26.37,16290,0
2015-03-24,26.36,26.46,26.311,26.37,15639,0
2015-03-25,26.37,26.47,26.31,26.31,28259,0
2015-03-26,26.33,26.4,26.23,26.26,18177,0
2015-03-27,26.31,26.42,26.3,26.42,14662,0
2015-03-30,26.47,26.501,26.4,26.501,15686,0
2015-03-31,26.42,26.72,26.42,26.622,10225,0
2015-04-01,26.52,26.6,26.5,26.55,26758,0
2015-04-02,26.55,26.66,26.55,26.66,18608,0
2015-04-06,26.66,26.66,26.5,26.5,24324,0
2015-04-07,26.563,26.6,26.49,26.49,11904,0
2015-04-08,26.57,26.57,26.49,26.49,10407,0
2015-04-09,26.46,26.58,26.46,26.54,9983,0
2015-04-10,26.53,26.69,26.52,26.57,25120,0
2015-04-13,26.55,26.62,26.49,26.58,8411,0
2015-04-14,26.55,26.65,26.5,26.55,16646,0
2015-04-15,26.52,26.67,26.52,26.57,10366,0
2015-04-16,26.59,26.69,26.58,26.641,18132,0
2015-04-17,26.54,26.75,26.53,26.75,27141,0
2015-04-20,26.67,26.71,26.63,26.63,15518,0
2015-04-21,26.65,26.76,26.62,26.76,16236,0
2015-04-22,26.71,26.8,26.67,26.67,16008,0
2015-04-23,26.75,26.75,26.67,26.74,15308,0
2015-04-24,26.75,26.8,26.65,26.65,13301,0
2015-04-27,26.74,26.79,26.63,26.63,4842,0
2015-04-28,26.62,26.7,26.61,26.61,18888,0
2015-04-29,26.54,26.65,26.54,26.56,15895,0
2015-04-30,26.541,26.627,26.51,26.51,19724,0
2015-05-01,26.59,26.63,26.53,26.6,13735,0
2015-05-04,26.56,26.64,26.51,26.56,15941,0
2015-05-05,26.56,26.591,26.141,26.24,47218,0
2015-05-06,26.23,26.253,25.62,25.95,43331,0
2015-05-07,25.8,26.032,25.8,26.02,22735,0
2015-05-08,26.19,26.29,26.08,26.1,25386,0
2015-05-11,26.04,26.05,25.76,25.79,63063,0
2015-05-12,25.59,25.94,25.584,25.92,38512,0
2015-05-13,25.62,25.65,25.31,25.47,55830,0
2015-05-14,25.58,25.85,25.45,25.67,37344,0
2015-05-15,25.71,25.76,25.648,25.73,12849,0
2015-05-18,25.727,25.75,25.62,25.75,24336,0
2015-05-19,25.73,25.79,25.59,25.67,19073,0
2015-05-20,25.72,25.87,25.67,25.87,28042,0
2015-05-21,25.95,25.97,25.88,25.9,15549,0
2015-05-22,25.888,26.08,25.888,26.08,7567,0
2015-05-26,26.04,26.18,26.04,26.123,12246,0
2015-05-27,26.05,26.17,26.05,26.13,14748,0
2015-05-28,26.1,26.173,25.96,26.126,35897,0
2015-05-29,26.02,26.11,25.95,25.95,46767,0
2015-06-01,26.1,26.11,26,26.06,22014,0
2015-06-02,26.05,26.056,25.85,25.96,45415,0
2015-06-03,25.85,25.96,25.85,25.924,19473,0
2015-06-04,25.97,25.971,25.85,25.94,15274,0
2015-06-05,25.9,25.95,25.79,25.79,14960,0
2015-06-08,25.79,25.86,25.67,25.67,10463,0
2015-06-09,25.67,25.68,25.5,25.646,17985,0
2015-06-10,25.56,25.65,25.48,25.6,13021,0
2015-06-11,25.63,25.69,25.54,25.55,18585,0
2015-06-12,25.611,25.611,25.521,25.58,11581,0
2015-06-15,25.54,25.61,25.51,25.586,18101,0
2015-06-16,25.59,25.77,25.59,25.644,12688,0
2015-06-17,25.67,25.67,25.5,25.54,13910,0
2015-06-18,25.61,25.68,25.48,25.56,11852,0
2015-06-19,25.55,25.69,25.523,25.64,10443,0
2015-06-22,25.7,25.7,25.55,25.55,9211,0
2015-06-23,25.62,25.62,25.5,25.62,39800,0
2015-06-24,25.53,25.72,25.51,25.65,20046,0
2015-06-25,25.59,25.84,25.59,25.84,23760,0
2015-06-26,25.79,25.86,25.7,25.85,26549,0
2015-06-29,25.83,25.85,25.711,25.766,18600,0
2015-06-30,25.75,25.97,25.74,25.77,20586,0
2015-07-01,25.8,26.12,25.8,26.1,18365,0
2015-07-02,26.06,26.19,26.05,26.19,11358,0
2015-07-06,26.06,26.099,26.03,26.03,5155,0
2015-07-07,26.02,26.033,25.92,25.989,14197,0
2015-07-08,25.91,25.99,25.82,25.82,7518,0
2015-07-09,25.9,25.95,25.85,25.95,71989,0
2015-07-10,25.902,25.98,25.9,25.95,9659,0
2015-07-13,25.95,26.09,25.95,26,7564,0
2015-07-14,26.061,26.08,26,26.08,9225,0
2015-07-15,26.001,26.29,26.001,26.29,18795,0
2015-07-16,26.25,26.38,26.25,26.3,25512,0
2015-07-17,26.28,26.38,26.27,26.38,9698,0
2015-07-20,26.377,26.38,26.3,26.36,14271,0
2015-07-21,26.39,26.42,26.3,26.41,20046,0
2015-07-22,26.38,26.42,26.3,26.402,79917,0
2015-07-23,26.33,26.4,26.3,26.39,55703,0
2015-07-24,26.39,26.39,26.26,26.35,24316,0
2015-07-27,26.32,26.38,25.77,25.85,149940,0
2015-07-28,25.85,25.9,25.818,25.82,62809,0
2015-07-29,25.85,25.885,25.7,25.72,25435,0
2015-07-30,25.76,25.86,25.726,25.78,31088,0
2015-07-31,25.83,25.88,25.75,25.83,17852,0
2015-08-03,25.9,25.94,25.83,25.86,45408,0
2015-08-04,25.88,25.88,25.796,25.83,12867,0
2015-08-05,25.78,25.78,25.68,25.68,19086,0
2015-08-06,25.7,25.7,25.602,25.63,20748,0
2015-08-07,25.65,25.72,25.62,25.7,29133,0
2015-08-10,25.72,25.75,25.66,25.75,16793,0
2015-08-11,25.698,25.698,25.62,25.69,42910,0
2015-08-12,25.65,25.7,25.65,25.69,18804,0
2015-08-13,25.34,25.36,25.31,25.31,24258,0
2015-08-14,25.32,25.34,25.28,25.34,18980,0
2015-08-17,25.34,25.36,25.31,25.32,23981,0
2015-08-18,25.31,25.33,25.29,25.29,13201,0
2015-08-19,25.26,25.36,25.26,25.34,22229,0
2015-08-20,25.29,25.35,25.27,25.32,25804,0
2015-08-21,25.32,25.34,25.12,25.12,18297,0
2015-08-24,25,25.18,24.79,24.97,66386,0
2015-08-25,25.14,25.14,24.85,24.85,68473,0
2015-08-26,24.86,24.94,24.84,24.92,42915,0
2015-08-27,25.05,25.27,24.96,25.08,100316,0
2015-08-28,25.06,25.3,25.03,25.1,35063,0
2015-08-31,25.14,25.16,25.03,25.04,65804,0
2015-09-01,25.07,25.09,24.98,25.052,62809,0
2015-09-02,25.1,25.2,25.08,25.13,109058,0
2015-09-03,25.13,25.25,25.12,25.15,36478,0
2015-09-04,25.16,25.16,25.06,25.08,32429,0
2015-09-08,25.2,25.2,25.11,25.16,36220,0
2015-09-09,25.13,25.15,25.061,25.08,16994,0
2015-09-10,25.081,25.22,25.081,25.17,20417,0
2015-09-11,25.22,25.22,25.13,25.22,39097,0
2015-09-14,25.22,25.32,25.207,25.25,9816,0
2015-09-15,25.21,25.27,25.2,25.21,22525,0
2015-09-16,25.21,25.3,25.21,25.3,19310,0
2015-09-17,25.31,25.36,25.23,25.3,19033,0
2015-09-18,25.3,25.47,25.3,25.32,19734,0
2015-09-21,25.45,25.46,25.25,25.27,34758,0
2015-09-22,25.31,25.33,25.25,25.3,26964,0
2015-09-23,25.33,25.43,25.28,25.337,16601,0
2015-09-24,25.33,25.39,25.32,25.38,23320,0
2015-09-25,25.4,25.48,25.35,25.45,16263,0
2015-09-28,25.45,25.45,25.33,25.33,23222,0
2015-09-29,25.32,25.33,25.26,25.3,21937,0
2015-09-30,25.42,25.42,25.18,25.18,38498,0
2015-10-01,25.23,25.26,25.15,25.18,30162,0
2015-10-02,25.141,25.28,25.14,25.279,11183,0
2015-10-05,25.3,25.44,25.28,25.3,14820,0
2015-10-06,25.4,25.4,25.32,25.32,16996,0
2015-10-07,25.4,25.47,25.335,25.363,13490,0
2015-10-08,25.4,25.43,25.37,25.41,27168,0
2015-10-09,25.45,25.53,25.384,25.499,16467,0
2015-10-12,25.56,25.61,25.504,25.61,14926,0
2015-10-13,25.61,25.81,25.598,25.786,24091,0
2015-10-14,25.72,25.89,25.72,25.877,16705,0
2015-10-15,25.79,25.9,25.79,25.82,28540,0
2015-10-16,25.78,25.95,25.78,25.94,31562,0
2015-10-19,25.95,25.95,25.687,25.73,24869,0
2015-10-20,25.7,25.78,25.7,25.76,10693,0
2015-10-21,25.78,25.884,25.76,25.852,15986,0
2015-10-22,25.88,26.08,25.83,26.01,24489,0
2015-10-23,26.02,26.12,25.969,26.03,20726,0
2015-10-26,25.92,26.124,25.91,26.124,20595,0
2015-10-27,26.08,26.17,26.03,26.1,23483,0
2015-10-28,26.17,26.18,26.07,26.1,31136,0
2015-10-29,26.14,26.14,25.97,26.03,15933,0
2015-10-30,25.97,26.06,25.97,26.01,10564,0
2015-11-02,26.01,26.23,26.01,26.22,29283,0
2015-11-03,26.29,26.3,26.07,26.07,47792,0
2015-11-04,26.08,26.2,26.06,26.08,31916,0
2015-11-05,26.07,26.25,26.07,26.223,39435,0
2015-11-06,26.2,26.2,25.75,25.988,21855,0
2015-11-09,25.92,25.95,25.83,25.95,20113,0
2015-11-10,25.88,26.18,25.87,26.02,34727,0
2015-11-11,26.02,26.22,26.02,26.18,14887,0
2015-11-12,25.76,25.98,25.7,25.88,23647,0
2015-11-13,25.86,25.99,25.86,25.93,11542,0
2015-11-16,25.95,25.95,25.891,25.95,12682,0
2015-11-17,25.92,25.934,25.81,25.88,246548,0
2015-11-18,25.84,25.88,25.81,25.88,34138,0
2015-11-19,25.884,25.884,25.85,25.85,17260,0
2015-11-20,25.95,25.95,25.84,25.92,21900,0
2015-11-23,25.92,25.94,25.91,25.93,9744,0
2015-11-24,25.93,25.955,25.9,25.9,28035,0
2015-11-25,25.93,25.97,25.89,25.89,25529,0
2015-11-27,25.94,26.044,25.92,26.044,6673,0
2015-11-30,26.05,26.05,25.95,26.01,39502,0
2015-12-01,26.07,26.1,26,26.01,20079,0
2015-12-02,26.07,26.07,25.81,25.82,61833,0
2015-12-03,25.84,25.9,25.72,25.83,34696,0
2015-12-04,25.83,25.92,25.762,25.83,35825,0
2015-12-07,25.85,25.89,25.788,25.89,7189,0
2015-12-08,25.81,25.896,25.81,25.896,9654,0
2015-12-09,25.917,26.03,25.8,25.81,86444,0
2015-12-10,25.82,25.98,25.82,25.98,17565,0
2015-12-11,25.92,25.96,25.801,25.867,9127,0
2015-12-14,25.8,25.84,25.39,25.62,36190,0
2015-12-15,25.64,25.82,25.52,25.6,22574,0
2015-12-16,25.68,25.85,25.612,25.81,11596,0
2015-12-17,25.77,26.03,25.77,26.03,17660,0
2015-12-18,25.96,26.03,25.92,25.921,14756,0
2015-12-21,25.89,26.06,25.89,26.05,21196,0
2015-12-22,26.069,26.171,26.01,26.156,29419,0
2015-12-23,26.234,26.296,26.189,26.259,9848,0
2015-12-24,26.3,26.31,26.24,26.31,2885,0
2015-12-28,26.25,26.5,26.2,26.48,32490,0
2015-12-29,26.44,26.67,26.44,26.65,36193,0
2015-12-30,26.35,26.81,26.35,26.81,17073,0
2015-12-31,26.66,26.81,26.5307,26.7599,11818,0
2016-01-04,26.66,27,26.57,26.95,33605,0
2016-01-05,26.87,26.93,26.6387,26.65,98262,0
2016-01-06,26.6,26.6993,26.53,26.59,31567,0
2016-01-07,26.54,26.5899,26.37,26.41,40350,0
2016-01-08,26.42,26.55,26.41,26.51,14727,0
2016-01-11,26.59,26.65,26.36,26.6,51441,0
2016-01-12,26.6,26.78,26.55,26.68,244072,0
2016-01-13,26.65,26.79,26.62,26.62,43762,0
2016-01-14,26.6317,26.68,26.56,26.61,23805,0
2016-01-15,26.49,26.62,26.35,26.58,27978,0
2016-01-19,26.55,26.55,26.55,26.55,0,0
2016-01-20,26.5,26.5499,26.11,26.47,33352,0
2016-01-21,26.32,26.3983,26.06,26.13,24295,0
2016-01-22,26.16,26.38,26.16,26.38,22526,0
2016-01-25,26.31,26.31,26.15,26.24,10181,0
2016-01-26,26.25,26.3,26.03,26.19,36032,0
2016-01-27,26.07,26.22,26.07,26.17,22128,0
2016-01-28,26.19,26.29,26.08,26.14,24974,0
2016-01-29,26.14,26.47,26.14,26.47,43995,0
2016-02-01,26.45,26.51,26.4048,26.48,24942,0
2016-02-02,26.39,26.51,26.34,26.34,47053,0
2016-02-03,26.468,26.468,26.1,26.19,13002,0
2016-02-04,26.13,26.42,26.13,26.3999,13496,0
2016-02-05,26.35,26.35,26.18,26.21,39775,0
2016-02-08,26.24,26.24,25.84,26.07,25436,0
2016-02-09,25.88,26.03,25.74,26.03,34663,0
2016-02-10,25.85,26.01,25.814,25.82,13943,0
2016-02-11,25.5222,25.6,25.01,25.6,74526,0
2016-02-12,25.6,25.64,25.4,25.64,36180,0
2016-02-16,25.66,26.02,25.55,25.98,71467,0
2016-02-17,26.128,26.19,26.04,26.14,41014,0
2016-02-18,26.1273,26.243,26.03,26.2332,51656,0
2016-02-19,26,26.2499,25.9,26.15,32090,0
2016-02-22,26.228,26.37,26.14,26.14,40731,0
2016-02-23,26.252,26.32,26.15,26.32,28815,0
2016-02-24,26.21,26.28,26.0701,26.19,21406,0
2016-02-25,26.19,26.35,26.19,26.33,13082,0
2016-02-26,26.4,26.55,26.4,26.4035,32640,0
2016-02-29,26.5,26.5,25.6913,25.7,115364,0
2016-03-01,25.78,25.95,25.73,25.81,49522,0
2016-03-02,26,26,25.74,25.74,30643,0
2016-03-03,25.74,25.82,25.63,25.76,49653,0
2016-03-04,25.76,25.83,25.72,25.78,15832,0
2016-03-07,25.76,25.7813,25.71,25.74,23183,0
2016-03-08,25.73,25.83,25.73,25.77,19852,0
2016-03-09,25.82,25.92,25.82,25.84,31766,0
2016-03-10,25.85,26,25.82,25.92,53564,0
2016-03-11,25.94,25.98,25.91,25.92,17786,0
2016-03-14,25.94,25.96,25.9,25.96,11659,0
2016-03-15,25.87,25.9165,25.69,25.69,38446,0
2016-03-16,25.78,25.9015,25.76,25.9,12430,0
2016-03-17,25.8847,25.926,25.83,25.86,24672,0
2016-03-18,25.85,26.03,25.82,26,27442,0
2016-03-21,25.94,26.05,25.94,25.98,14716,0
2016-03-22,26,26.1052,25.96,26.0806,30564,0
2016-03-23,26.05,26.1595,26.032,26.05,22261,0
2016-03-24,26.02,26.2,26.02,26.2,12237,0
2016-03-28,26.21,26.33,26.16,26.25,25797,0
2016-03-29,26.25,26.341,26.22,26.22,19910,0
2016-03-30,26.25,26.39,26.25,26.32,12572,0
2016-03-31,26.37,26.46,26.326,26.36,22290,0
2016-04-01,26.3401,26.4,26.24,26.24,59275,0
2016-04-04,26.24,26.33,26.2,26.33,58686,0
2016-04-05,26.31,26.45,26.17,26.39,60962,0
2016-04-06,26.38,26.48,26.3,26.37,71630,0
2016-04-07,26.42,26.46,26.33,26.46,31263,0
2016-04-08,26.5,26.59,26.5,26.5201,48980,0
2016-04-11,26.54,26.63,26.53,26.59,57997,0
2016-04-12,26.56,26.62,26.47,26.49,42551,0
2016-04-13,26.55,26.69,26.51,26.56,36703,0
2016-04-14,26.56,26.66,26.56,26.59,19507,0
2016-04-15,26.626,26.7,26.59,26.7,29312,0
2016-04-18,26.68,26.68,26.52,26.64,35193,0
2016-04-19,26.6,26.7,26.53,26.53,29232,0
2016-04-20,26.6026,26.64,26.46,26.46,115574,0
2016-04-21,26.472,26.5799,26.42,26.42,20120,0
2016-04-22,26.4319,26.52,26.38,26.38,40197,0
2016-04-25,26.48,26.49,26.24,26.24,51509,0
2016-04-26,26.2,26.327,26.2,26.23,23401,0
2016-04-27,26.23,26.39,26.23,26.31,34564,0
2016-04-28,26.28,26.37,26.26,26.26,32208,0
2016-04-29,26.26,26.39,26.219,26.28,33957,0
2016-05-02,26.39,26.4508,26.32,26.36,26555,0
2016-05-03,26.34,26.45,26.3,26.35,17381,0
2016-05-04,26.37,26.54,26.37,26.54,16954,0
2016-05-05,26.54,26.59,26.4485,26.59,22705,0
2016-05-06,26.62,26.69,26.6,26.6,20804,0
2016-05-09,26.68,26.78,26.68,26.7399,27574,0
2016-05-10,26.74,26.88,26.73,26.73,19700,0
2016-05-11,26.73,26.92,26.73,26.81,19612,0
2016-05-12,26.81,26.83,26.7,26.7,29110,0
2016-05-13,26.33,26.5,26.33,26.35,20274,0
2016-05-16,26.53,26.55,26.38,26.41,16710,0
2016-05-17,26.53,26.62,26.45,26.45,17050,0
2016-05-18,26.46,26.69,26.46,26.49,26704,0
2016-05-19,26.44,26.4948,26.24,26.42,26896,0
2016-05-20,26.42,26.49,26.3,26.49,10209,0
2016-05-23,26.49,26.56,26.37,26.37,37847,0
2016-05-24,26.4,26.54,26.2,26.26,44063,0
2016-05-25,26.21,26.37,26.21,26.37,13973,0
2016-05-26,26.43,26.43,26.24,26.24,20211,0
2016-05-27,26.3,26.35,26.24,26.24,8222,0
2016-05-31,26.22,26.3199,26.21,26.23,32364,0
2016-06-01,26.29,26.4288,26.2301,26.35,24322,0
2016-06-02,26.41,26.55,26.372,26.55,22945,0
2016-06-03,26.57,26.85,26.51,26.85,32436,0
2016-06-06,26.73,26.84,26.56,26.57,30570,0
2016-06-07,26.52,26.59,26.4,26.4,18092,0
2016-06-08,26.4,26.48,26.35,26.4,16279,0
2016-06-09,26.4,26.4,26.25,26.28,32851,0
2016-06-10,26.3,26.35,26.27,26.28,30082,0
2016-06-13,26.33,26.36,26.2875,26.34,7906,0
2016-06-14,26.32,26.39,26.22,26.22,36441,0
2016-06-15,26.23,26.4343,26.23,26.39,22086,0
2016-06-16,26.4,26.4,26.287,26.39,19799,0
2016-06-17,26.3,26.61,26.3,26.61,26148,0
2016-06-20,26.56,26.68,26.56,26.67,26469,0
2016-06-21,26.6,26.78,26.6,26.78,12579,0
2016-06-22,26.77,26.88,26.75,26.85,18819,0
2016-06-23,26.74,26.85,26.69,26.69,15155,0
2016-06-24,26.4,26.7069,26.2501,26.649,28057,0
2016-06-27,26.55,26.62,26.4001,26.57,36860,0
2016-06-28,26.61,26.85,26.61,26.75,52956,0
2016-06-29,26.75,27.03,26.75,26.89,33902,0
2016-06-30,26.99,27.06,26.9,26.9,28766,0
2016-07-01,27.05,27.05,26.92,26.96,26182,0
2016-07-05,26.89,26.92,26.75,26.75,54754,0
2016-07-06,26.75,26.8789,26.75,26.75,22610,0
2016-07-07,26.86,27.06,26.825,26.87,30218,0
2016-07-08,26.88,27.07,26.88,26.92,21192,0
2016-07-11,26.95,27.0499,26.87,26.87,12763,0
2016-07-12,26.918,26.9999,26.77,26.77,18875,0
2016-07-13,26.77,26.9699,26.77,26.8,22471,0
2016-07-14,26.78,26.98,26.78,26.89,22233,0
2016-07-15,26.88,27.1,26.88,27.1,29768,0
2016-07-18,27.11,27.27,27.07,27.07,22224,0
2016-07-19,27.08,27.1875,27.07,27.07,16564,0
2016-07-20,27.07,27.0801,26.92,26.99,9978,0
2016-07-21,27,27.05,26.92,26.92,15926,0
2016-07-22,26.99,27.0961,26.96,26.98,14059,0
2016-07-25,27.083,27.1,26.96,27.1,19207,0
2016-07-26,27.0703,27.1,26.95,26.96,13399,0
2016-07-27,27,27.09,26.97,26.97,13024,0
2016-07-28,27.01,27.1,27,27,19980,0
2016-07-29,27.01,27.07,26.89,26.89,67552,0
2016-08-01,26.9,26.956,26.85,26.85,32871,0
2016-08-02,26.85,26.98,26.83,26.92,45074,0
2016-08-03,26.86,26.938,26.86,26.89,18826,0
2016-08-04,26.88,26.9405,26.87,26.87,29206,0
2016-08-05,26.88,26.95,26.8,26.88,26634,0
2016-08-08,26.86,26.99,26.86,26.94,73297,0
2016-08-09,26.94,26.99,26.86,26.92,33080,0
2016-08-10,26.9,26.9,26.82,26.87,12043,0
2016-08-11,26.86,26.8999,26.8,26.8,19637,0
2016-08-12,26.75,26.7999,26.71,26.77,37097,0
2016-08-15,26.33,26.41,26.15,26.18,67263,0
2016-08-16,26.15,26.2,26.15,26.19,19853,0
2016-08-17,26.14,26.2399,26.13,26.15,25047,0
2016-08-18,26.19,26.25,26.15,26.25,54321,0
2016-08-19,26.25,26.25,26.16,26.21,118052,0
2016-08-22,26.22,26.25,26.17,26.23,110258,0
2016-08-23,26.23,26.29,26.21,26.22,22164,0
2016-08-24,26.22,26.244,26.1,26.12,93613,0
2016-08-25,26.12,26.18,26.1001,26.14,104814,0
2016-08-26,26.12,26.16,26.11,26.15,25828,0
2016-08-29,26.16,26.2,26.13,26.19,17954,0
2016-08-30,26.2,26.21,26.17,26.2,17460,0
2016-08-31,26.2,26.2,26.15,26.15,23013,0
2016-09-01,26.17,26.18,26.13,26.17,20850,0
2016-09-02,26.17,26.22,26.14,26.22,35521,0
2016-09-06,26.22,26.23,26.185,26.23,15705,0
2016-09-07,26.24,26.27,26.218,26.25,20276,0
2016-09-08,26.227,26.31,26.227,26.31,13825,0
2016-09-09,26.31,26.31,25.97,26.08,29423,0
2016-09-12,26,26.1,25.95,26.1,24521,0
2016-09-13,26.06,26.06,25.9101,26.02,15609,0
2016-09-14,25.99,26.04,25.95,26.04,42864,0
2016-09-15,26.01,26.15,26.01,26.15,19589,0
2016-09-16,26.08,26.12,26.02,26.03,19572,0
2016-09-19,26.06,26.19,26.06,26.19,29189,0
2016-09-20,26.19,26.19,26.14,26.18,31781,0
2016-09-21,26.18,26.3,26.14,26.3,46813,0
2016-09-22,26.31,26.4541,26.31,26.43,27978,0
2016-09-23,26.43,26.45,26.37,26.44,26620,0
2016-09-26,26.42,26.44,26.3,26.39,25838,0
2016-09-27,26.39,26.427,26.32,26.35,29107,0
2016-09-28,26.3668,26.45,26.35,26.44,43332,0
2016-09-29,26.45,26.45,26.22,26.3,24591,0
2016-09-30,26.32,26.399,26.3001,26.35,26191,0
2016-10-03,26.37,26.43,26.31,26.43,16838,0
2016-10-04,26.44,26.4899,26.4,26.46,21865,0
2016-10-05,26.44,26.47,26.33,26.36,40596,0
2016-10-06,26.34,26.39,26.26,26.38,21030,0
2016-10-07,26.38,26.38,26.2988,26.35,14779,0
2016-10-10,26.35,26.35,26.22,26.32,20909,0
2016-10-11,26.31,26.31,26.16,26.24,36614,0
2016-10-12,26.25,26.25,26.05,26.12,22541,0
2016-10-13,26.12,26.12,25.92,26.07,44371,0
2016-10-14,26.02,26.27,26.02,26.24,17241,0
2016-10-17,26.29,26.3,26.19,26.19,28205,0
2016-10-18,26.19,26.4,26.17,26.35,29021,0
2016-10-19,26.36,26.48,26.35,26.45,21184,0
2016-10-20,26.45,26.4836,26.4,26.48,20847,0
2016-10-21,26.48,26.55,26.45,26.52,52888,0
2016-10-24,26.4,26.51,26.39,26.5,23201,0
2016-10-25,26.5,26.55,26.49,26.53,38077,0
2016-10-26,26.5,26.5395,26.4,26.53,21980,0
2016-10-27,26.52,26.52,26.4,26.48,12087,0
2016-10-28,26.4553,26.51,26.4553,26.49,60798,0
2016-10-31,26.42,26.5,26.37,26.45,23756,0
2016-11-01,26.4,26.44,26.3316,26.4,81007,0
2016-11-02,26.36,26.41,26.22,26.38,54695,0
2016-11-03,26.36,26.39,26.23,26.23,71208,0
2016-11-04,26.16,26.33,26.16,26.33,18646,0
2016-11-07,26.3426,26.3904,26.28,26.36,10928,0
2016-11-08,26.28,26.3645,26.26,26.33,22893,0
2016-11-09,26.19,26.19,26.01,26.01,15508,0
2016-11-10,26.01,26.0482,25.44,25.66,74436,0
2016-11-11,25.86,25.86,25.42,25.51,127446,0
2016-11-14,25.25,25.27,24.77,24.84,144935,0
2016-11-15,24.95,25.278,24.95,25.15,66221,0
2016-11-16,25.15,25.5,25.15,25.36,34313,0
2016-11-17,25.45,25.6,25.34,25.51,92827,0
2016-11-18,25.42,25.45,25.23,25.35,42177,0
2016-11-21,25.32,25.4624,25.32,25.38,75567,0
2016-11-22,25.51,25.51,25.36,25.5,18168,0
2016-11-23,25.38,25.5161,25.25,25.46,40672,0
2016-11-25,25.48,25.52,25.4362,25.5,1851,0
2016-11-28,25.55,25.55,25.4,25.46,38872,0
2016-11-29,25.48,25.51,25.38,25.497,37235,0
2016-11-30,25.44,25.44,25.1501,25.2497,23239,0
2016-12-01,25.18,25.18,25.01,25.16,62832,0
2016-12-02,25.15,25.2,25.01,25.01,40880,0
2016-12-05,25.04,25.13,25.04,25.1078,47383,0
2016-12-06,25.08,25.149,25.01,25.032,56006,0
2016-12-07,25.07,25.15,25.06,25.13,66854,0
2016-12-08,25.09,25.1499,25.07,25.0708,36065,0
2016-12-09,25.07,25.15,25.05,25.08,57818,0
2016-12-12,25.02,25.05,25,25.01,138310,0
2016-12-13,25.0461,25.05,24.95,24.976,119440,0
2016-12-14,25,25,24.94,24.96,81093,0
2016-12-15,24.94,25.012,24.81,24.97,92758,0
2016-12-16,24.92,24.9975,24.91,24.91,23659,0
2016-12-19,24.96,25.02,24.93,24.9799,43730,0
2016-12-20,25.07,25.0727,25,25,44263,0
2016-12-21,25,25.21,25,25.21,24270,0
2016-12-22,25.21,25.34,25.1788,25.2474,14608,0
2016-12-23,25.2492,25.3599,25.15,25.3318,12415,0
2016-12-27,25.28,25.28,25.11,25.16,30525,0
2016-12-28,25.14,25.19,25.0393,25.07,25420,0
2016-12-29,25.07,25.2399,25.07,25.23,29551,0
2016-12-30,25.15,25.39,25.14,25.27,25847,0
2017-01-03,25.2,25.46,25.2,25.31,14454,0
2017-01-04,25.32,25.77,25.3,25.73,25164,0
2017-01-05,25.64,25.8974,25.4,25.6785,24189,0
2017-01-06,25.58,25.6901,25.55,25.55,16880,0
2017-01-09,25.6,25.66,25.51,25.55,34491,0
2017-01-10,25.53,25.6458,25.5,25.51,37051,0
2017-01-11,25.52,25.6699,25.43,25.58,57500,0
2017-01-12,25.68,25.68,25.54,25.6,54474,0
2017-01-13,25.57,25.6608,25.54,25.58,8274,0
2017-01-17,25.54,25.6,25.5,25.53,46138,0
2017-01-18,25.51,25.59,25.47,25.48,39347,0
2017-01-19,25.46,25.46,25.1,25.12,71998,0
2017-01-20,25.16,25.26,25.05,25.17,83342,0
2017-01-23,25.3,25.4303,25.1976,25.34,52218,0
2017-01-24,25.35,25.47,25.35,25.41,23877,0
2017-01-25,25.38,25.38,25.25,25.29,22265,0
2017-01-26,25.26,25.3,25.1962,25.26,45122,0
2017-01-27,25.29,25.39,25.2773,25.38,38067,0
2017-01-30,25.37,25.45,25.3001,25.38,24148,0
2017-01-31,25.41,25.43,25.3429,25.43,25792,0
2017-02-01,25.38,25.47,25.37,25.43,27043,0
2017-02-02,25.46,25.55,25.46,25.52,19259,0
2017-02-03,25.53,25.67,25.53,25.57,23773,0
2017-02-06,25.53,25.6,25.53,25.58,18662,0
2017-02-07,25.6,25.6,25.52,25.6,20342,0
2017-02-08,25.66,25.77,25.6137,25.75,24025,0
2017-02-09,25.73,25.76,25.687,25.76,13676,0
2017-02-10,25.4,25.42,25.336,25.405,17011,0
2017-02-13,25.44,25.55,25.44,25.4796,23183,0
2017-02-14,25.42,25.4634,25.26,25.39,58397,0
2017-02-15,25.34,25.47,25.3,25.4201,39102,0
2017-02-16,25.38,25.4552,25.35,25.4552,49840,0
2017-02-17,25.43,25.45,25.28,25.332,61808,0
2017-02-21,25.28,25.47,25.21,25.23,46288,0
2017-02-22,25.29,25.44,25.28,25.44,25463,0
2017-02-23,25.44,25.6,25.41,25.6,33081,0
2017-02-24,25.69,25.76,25.69,25.7201,29132,0
2017-02-27,25.62,25.82,25.62,25.72,22099,0
2017-02-28,25.58,25.8187,25.58,25.7,52145,0
2017-03-01,25.69,25.69,25.43,25.61,27362,0
2017-03-02,25.6,25.7,25.6,25.67,58848,0
2017-03-03,25.67,25.67,25.47,25.55,30517,0
2017-03-06,25.54,25.63,25.51,25.6,17299,0
2017-03-07,25.52,25.63,25.51,25.5193,17117,0
2017-03-08,25.5,25.5,25.31,25.35,48418,0
2017-03-09,25.3,25.31,25.1789,25.2099,45814,0
2017-03-10,25.34,25.345,25.16,25.25,23193,0
2017-03-13,25.4,25.4,25.27,25.4,10229,0
2017-03-14,25.4,25.6,25.4,25.6,83244,0
2017-03-15,25.53,25.68,25.5,25.65,33599,0
2017-03-16,25.62,25.7899,25.62,25.74,37745,0
2017-03-17,25.681,25.8887,25.68,25.8245,24014,0
2017-03-20,25.87,25.87,25.71,25.72,93039,0
2017-03-21,25.72,25.8,25.72,25.74,25001,0
2017-03-22,25.74,25.81,25.72,25.76,26194,0
2017-03-23,25.8,25.81,25.76,25.77,31216,0
2017-03-24,25.77,25.87,25.77,25.83,131975,0
2017-03-27,25.76,25.8358,25.75,25.7826,25749,0
2017-03-28,25.76,25.84,25.73,25.79,15188,0
2017-03-29,25.84,25.84,25.74,25.74,39823,0
2017-03-30,25.79,25.82,25.75,25.78,32442,0
2017-03-31,25.8,25.81,25.78,25.78,31953,0
2017-04-03,25.77,26.16,25.77,26,34712,0
2017-04-04,26,26.04,25.9,25.95,69480,0
2017-04-05,25.97,25.99,25.88,25.88,29894,0
2017-04-06,25.85,25.99,25.83,25.99,31842,0
2017-04-07,25.95,25.982,25.95,25.95,15875,0
2017-04-10,25.88,26,25.88,25.94,27962,0
2017-04-11,25.95,25.989,25.87,25.89,30343,0
2017-04-12,25.89,25.95,25.8601,25.94,40737,0
2017-04-13,25.9,25.99,25.86,25.99,21095,0
2017-04-17,26.01,26.078,25.92,25.9999,23411,0
2017-04-18,25.94,25.9517,25.89,25.89,19320,0
2017-04-19,25.89,25.97,25.83,25.83,34991,0
2017-04-20,25.83,25.8999,25.81,25.82,29088,0
2017-04-21,25.82,25.92,25.81,25.89,25075,0
2017-04-24,25.84,25.9199,25.75,25.82,421993,0
2017-04-25,25.92,25.92,25.81,25.81,17954,0
2017-04-26,25.81,25.86,25.73,25.8,23339,0
2017-04-27,25.75,25.83,25.75,25.83,21236,0
2017-04-28,25.8,25.85,25.7712,25.83,16782,0
2017-05-01,25.85,25.89,25.8,25.88,20456,0
2017-05-02,25.89,25.97,25.85,25.96,28150,0
2017-05-03,25.93,25.97,25.8605,25.94,32402,0
2017-05-04,25.92,25.9577,25.9,25.9577,7323,0
2017-05-05,25.92,25.9399,25.89,25.93,8030,0
2017-05-08,25.93,26.02,25.93,26.02,12986,0
2017-05-09,25.96,26.04,25.93,25.96,30664,0
2017-05-10,25.96,26.01,25.95,25.98,8682,0
2017-05-11,26.03,26.04,25.91,25.95,15188,0
2017-05-12,25.92,26.01,25.92,25.95,21478,0
2017-05-15,25.68,25.69,25.6081,25.65,15989,0
2017-05-16,25.68,25.7152,25.65,25.69,24865,0
2017-05-17,25.57,25.65,25.55,25.6499,14690,0
2017-05-18,25.54,25.64,25.43,25.51,46620,0
2017-05-19,25.4801,25.54,25.48,25.48,37562,0
2017-05-22,25.53,25.53,25.43,25.4401,14338,0
2017-05-23,25.45,25.5,25.42,25.45,54155,0
2017-05-24,25.4495,25.47,25.37,25.4,35865,0
2017-05-25,25.44,25.45,25.4,25.45,12532,0
2017-05-26,25.5,25.56,25.44,25.53,10017,0
2017-05-30,25.55,25.55,25.42,25.49,12554,0
2017-05-31,25.45,25.53,25.45,25.53,20582,0
2017-06-01,25.56,25.59,25.4972,25.56,34570,0
2017-06-02,25.56,25.59,25.53,25.59,10750,0
2017-06-05,25.59,25.6,25.53,25.58,11583,0
2017-06-06,25.58,25.59,25.51,25.57,19263,0
2017-06-07,25.52,25.57,25.51,25.57,15772,0
2017-06-08,25.56,25.57,25.51,25.57,21066,0
2017-06-09,25.5286,25.58,25.52,25.58,15372,0
2017-06-12,25.58,25.58,25.47,25.54,13437,0
2017-06-13,25.54,25.58,25.51,25.58,10739,0
2017-06-14,25.53,25.62,25.51,25.51,21081,0
2017-06-15,25.54,25.5758,25.52,25.54,10412,0
2017-06-16,25.54,25.5712,25.52,25.52,8507,0
2017-06-19,25.6,25.63,25.5613,25.6,14755,0
2017-06-20,25.56,25.66,25.56,25.6241,62838,0
2017-06-21,25.62,25.65,25.58,25.6399,15667,0
2017-06-22,25.58,25.69,25.58,25.69,33812,0
2017-06-23,25.68,25.77,25.6799,25.7268,19853,0
2017-06-26,25.77,25.77,25.64,25.64,25421,0
2017-06-27,25.74,25.82,25.6708,25.76,24973,0
2017-06-28,25.72,25.79,25.68,25.76,14125,0
2017-06-29,25.67,25.77,25.67,25.7,14071,0
2017-06-30,25.65,25.6941,25.51,25.53,56176,0
2017-07-03,25.58,25.61,25.54,25.575,10313,0
2017-07-05,25.6,25.62,25.55,25.61,20579,0
2017-07-06,25.55,25.58,25.47,25.51,26822,0
2017-07-07,25.54,25.54,25.45,25.52,34337,0
2017-07-10,25.5,25.55,25.47,25.52,17811,0
2017-07-11,25.5,25.5,25.37,25.45,50694,0
2017-07-12,25.5,25.54,25.47,25.53,33769,0
2017-07-13,25.5,25.59,25.5,25.55,26124,0
2017-07-14,25.55,25.58,25.54,25.58,10212,0
2017-07-17,25.54,25.659,25.5369,25.648,47840,0
2017-07-18,25.66,25.66,25.571,25.64,9233,0
2017-07-19,25.65,25.6726,25.61,25.65,14677,0
2017-07-20,25.65,25.6799,25.58,25.67,23179,0
2017-07-21,25.68,25.68,25.46,25.52,103784,0
2017-07-24,25.57,25.6,25.52,25.59,20868,0
2017-07-25,25.553,25.58,25.55,25.58,11097,0
2017-07-26,25.59,25.6474,25.56,25.6474,17253,0
2017-07-27,25.65,25.7,25.6001,25.67,34341,0
2017-07-28,25.67,25.72,25.65,25.72,23808,0
2017-07-31,25.7,25.78,25.66,25.78,40324,0
2017-08-01,25.78,25.83,25.7732,25.81,25046,0
2017-08-02,25.82,25.87,25.81,25.87,34530,0
2017-08-03,25.88,25.89,25.73,25.88,30023,0
2017-08-04,25.82,25.8706,25.82,25.84,22694,0
2017-08-07,25.88,25.88,25.8301,25.86,33489,0
2017-08-08,25.88,25.91,25.85,25.88,37220,0
2017-08-09,25.82,25.9,25.81,25.87,23339,0
2017-08-10,25.87,25.87,25.46,25.55,157066,0
2017-08-11,25.59,25.64,25.39,25.47,248188,0
2017-08-14,25.52,25.61,25.52,25.55,50104,0
2017-08-15,25.18,25.19,25.15,25.18,87996,0
2017-08-16,25.18,25.21,25.155,25.2,115660,0
2017-08-17,25.22,25.24,25.19,25.22,171907,0
2017-08-18,25.22,25.23,25.2,25.22,42264,0
2017-08-21,25.23,25.23,25.18,25.23,79136,0
2017-08-22,25.22,25.24,25.18,25.22,49566,0
2017-08-23,25.22,25.23,25.2,25.22,86316,0
2017-08-24,25.23,25.23,25.2085,25.23,53013,0
2017-08-25,25.24,25.25,25.22,25.23,62526,0
2017-08-28,25.24,25.26,25.2,25.23,114479,0
2017-08-29,25.2,25.23,25.19,25.23,187944,0
2017-08-30,25.23,25.27,25.2,25.27,90203,0
2017-08-31,25.27,25.27,25.24,25.27,59169,0
2017-09-01,25.28,25.32,25.25,25.31,56242,0
2017-09-05,25.31,25.31,25.23,25.29,55991,0
2017-09-06,25.3,25.3,25.28,25.3,47070,0
2017-09-07,25.3,25.31,25.28,25.31,60637,0
2017-09-08,25.3,25.31,25.28,25.3,49454,0
2017-09-11,25.31,25.31,25.3,25.31,48936,0
2017-09-12,25.31,25.33,25.3,25.32,61911,0
2017-09-13,25.31,25.37,25.31,25.36,54295,0
2017-09-14,25.37,25.38,25.3443,25.35,30228,0
2017-09-15,25.38,25.39,25.37,25.39,39022,0
2017-09-18,25.39,25.4,25.366,25.39,33458,0
2017-09-19,25.4,25.4,25.38,25.4,30318,0
2017-09-20,25.4,25.42,25.37,25.38,47760,0
2017-09-21,25.39,25.39,25.36,25.38,35316,0
2017-09-22,25.38,25.39,25.37,25.39,35158,0
2017-09-25,25.39,25.39,25.37,25.39,40325,0
2017-09-26,25.39,25.39,25.37,25.39,31558,0
2017-09-27,25.39,25.4,25.37,25.4,64401,0
2017-09-28,25.38,25.4,25.378,25.4,32623,0
2017-09-29,25.4,25.4,25.3747,25.39,39515,0
2017-10-02,25.39,25.4,25.3802,25.39,26136,0
2017-10-03,25.38,25.39,25.3757,25.39,28530,0
2017-10-04,25.39,25.4,25.38,25.39,32841,0
2017-10-05,25.39,25.42,25.35,25.36,59074,0
2017-10-06,25.34,25.35,25.3,25.35,47753,0
2017-10-09,25.36,25.38,25.32,25.32,26571,0
2017-10-10,25.37,25.43,25.37,25.4,21402,0
2017-10-11,25.41,25.43,25.33,25.36,98549,0
2017-10-12,25.38,25.3872,25.35,25.35,27033,0
2017-10-13,25.39,25.4,25.36,25.37,23325,0
2017-10-16,25.4,25.4,25.37,25.37,28335,0
2017-10-17,25.4,25.41,25.37,25.39,31136,0
2017-10-18,25.39,25.4,25.37,25.4,24551,0
2017-10-19,25.43,25.44,25.38,25.44,19781,0
2017-10-20,25.417,25.45,25.4,25.45,14152,0
2017-10-23,25.46,25.46,25.421,25.45,8410,0
2017-10-24,25.42,25.46,25.41,25.4599,30626,0
2017-10-25,25.38,25.38,25.35,25.37,169477,0
2017-10-26,25.37,25.37,25.341,25.36,20367,0
2017-10-27,25.37,25.38,25.356,25.38,34427,0
2017-10-30,25.36,25.3899,25.36,25.38,47663,0
2017-10-31,25.38,25.38,25.35,25.38,40241,0
