Date,Open,High,Low,Close,Volume,OpenInt
2015-08-06,25.22,25.24,25.16,25.22,681266,0
2015-08-07,25.2,25.25,25.2,25.25,202086,0
2015-08-10,25.26,25.3,25.24,25.26,321785,0
2015-08-11,25.26,25.27,25.2,25.25,406610,0
2015-08-12,25.22,25.242,25.15,25.235,455701,0
2015-08-13,25.25,25.255,25.2,25.24,229645,0
2015-08-14,25.21,25.24,25.205,25.22,186254,0
2015-08-17,25.21,25.24,25.15,25.2,485541,0
2015-08-18,25.2,25.23,25.15,25.18,356026,0
2015-08-19,25.2,25.2,25.15,25.183,111802,0
2015-08-20,25.17,25.19,25.151,25.18,127229,0
2015-08-21,25.15,25.17,25.051,25.08,208551,0
2015-08-24,24.99,24.99,24.7,24.821,343301,0
2015-08-25,24.97,24.99,24.844,24.851,131713,0
2015-08-26,24.95,24.95,24.83,24.83,145886,0
2015-08-27,24.91,25.04,24.9,24.94,213211,0
2015-08-28,25.03,25.05,24.98,24.99,119877,0
2015-08-31,25.01,25.48,25.01,25.1,237719,0
2015-09-01,25.05,25.1,24.98,24.98,258485,0
2015-09-02,25.02,25.08,25.02,25.05,111355,0
2015-09-03,25.05,25.1,25.02,25.07,99201,0
2015-09-04,25.04,25.11,25.03,25.05,117443,0
2015-09-08,25.05,25.12,25.02,25.05,113675,0
2015-09-09,25.02,25.03,24.971,25,179573,0
2015-09-10,25.04,25.05,24.98,25.023,95753,0
2015-09-11,25.04,25.08,25,25.06,54601,0
2015-09-14,25.1,25.1,25.05,25.05,91901,0
2015-09-15,25.12,25.12,25.03,25.05,84591,0
2015-09-16,25.1,25.15,25.06,25.114,85550,0
2015-09-17,25.1,25.17,25.1,25.13,72355,0
2015-09-18,25.11,25.23,25.11,25.22,99241,0
2015-09-21,25.24,25.32,25.24,25.28,91097,0
2015-09-22,25.26,25.29,25.21,25.24,177760,0
2015-09-23,25.28,25.29,25.2,25.24,119732,0
2015-09-24,25.25,25.25,25.2,25.24,105368,0
2015-09-25,25.29,25.33,25.25,25.27,161870,0
2015-09-28,25.32,25.33,25.21,25.24,201977,0
2015-09-29,25.32,25.32,25.21,25.23,118943,0
2015-09-30,25.3,25.3,25.15,25.17,214266,0
2015-10-01,25.2,25.25,25.17,25.19,219180,0
2015-10-02,25.2,25.3,25.17,25.3,110104,0
2015-10-05,25.32,25.45,25.304,25.41,234685,0
2015-10-06,25.4,25.4,25.33,25.34,161908,0
2015-10-07,25.39,25.4,25.3,25.35,292642,0
2015-10-08,25.38,25.41,25.33,25.35,196714,0
2015-10-09,25.37,25.58,25.34,25.54,152455,0
2015-10-12,25.55,25.69,25.5,25.69,145797,0
2015-10-13,25.69,25.84,25.62,25.84,222958,0
2015-10-14,25.7,25.87,25.7,25.82,124920,0
2015-10-15,25.76,25.87,25.74,25.84,217594,0
2015-10-16,25.89,25.93,25.76,25.76,1377532,0
2015-10-19,25.8,25.8,25.66,25.68,75904,0
2015-10-20,25.74,25.74,25.67,25.7,50984,0
2015-10-21,25.77,25.85,25.75,25.75,58357,0
2015-10-22,25.85,26.05,25.8,26,114861,0
2015-10-23,26.04,26.1,25.85,25.93,92281,0
2015-10-26,25.95,26.02,25.83,26,99364,0
2015-10-27,25.99,26,25.9,25.943,128849,0
2015-10-28,25.98,26,25.9,25.919,103572,0
2015-10-29,25.9,25.9,25.83,25.85,69863,0
2015-10-30,25.84,25.94,25.82,25.91,54536,0
2015-11-02,25.98,26.08,25.9,26.05,78185,0
2015-11-03,26.07,26.1,25.92,26.05,103759,0
2015-11-04,26,26.12,26,26.06,94403,0
2015-11-05,26.09,26.12,26.04,26.09,98580,0
2015-11-06,26.09,26.09,25.64,25.87,155190,0
2015-11-09,25.86,25.89,25.724,25.85,112103,0
2015-11-10,25.85,26,25.85,25.98,64069,0
2015-11-11,25.97,26.1,25.93,26.05,100494,0
2015-11-12,25.49,25.65,25.49,25.64,72533,0
2015-11-13,25.76,25.812,25.7,25.77,60230,0
2015-11-16,25.81,25.82,25.73,25.79,49804,0
2015-11-17,25.84,25.84,25.74,25.8,101460,0
2015-11-18,25.85,25.86,25.77,25.86,163251,0
2015-11-19,25.89,25.9,25.82,25.87,135215,0
2015-11-20,25.9,25.9,25.83,25.88,75397,0
2015-11-23,25.91,25.91,25.86,25.88,74491,0
2015-11-24,25.93,25.93,25.86,25.87,84769,0
2015-11-25,25.91,25.95,25.91,25.95,112689,0
2015-11-27,25.98,26.07,25.97,26.07,47238,0
2015-11-30,26.1,26.13,25.989,26,164643,0
2015-12-01,26.05,26.1,25.96,26,150644,0
2015-12-02,26.08,26.08,25.88,25.89,437593,0
2015-12-03,25.89,25.89,25.7,25.8,81565,0
2015-12-04,25.85,25.9,25.74,25.879,38531,0
2015-12-07,25.91,25.91,25.75,25.88,84929,0
2015-12-08,25.89,25.97,25.87,25.97,72890,0
2015-12-09,26,26,25.93,25.96,72031,0
2015-12-10,25.98,26,25.91,25.98,61415,0
2015-12-11,25.97,26,25.88,25.92,128117,0
2015-12-14,25.91,25.91,25.59,25.64,150447,0
2015-12-15,25.77,25.85,25.58,25.72,109992,0
2015-12-16,25.77,25.92,25.71,25.86,111610,0
2015-12-17,25.92,26.07,25.88,26.02,117290,0
2015-12-18,26.04,26.1,25.99,26.06,47822,0
2015-12-21,26.07,26.14,26.03,26.14,78341,0
2015-12-22,26.14,26.32,26.07,26.27,114337,0
2015-12-23,26.33,26.36,26.242,26.36,94744,0
2015-12-24,26.38,26.4,26.301,26.4,30647,0
2015-12-28,26.28,26.57,26.2,26.4,113869,0
2015-12-29,26.59,26.6,26.4,26.6,67531,0
2015-12-30,26.59,26.81,26.404,26.81,122424,0
2015-12-31,26.83,26.97,26.78,26.93,84730,0
2016-01-04,26.77,26.99,26.7,26.99,132481,0
2016-01-05,27.06,27.07,26.91,27,186737,0
2016-01-06,26.92,27.04,26.7542,26.93,80698,0
2016-01-07,26.77,26.8614,26.671,26.71,69629,0
2016-01-08,26.78,26.83,26.72,26.8299,44601,0
2016-01-11,26.9,26.9,26.78,26.85,89273,0
2016-01-12,26.92,26.95,26.8121,26.93,445712,0
2016-01-13,26.94,26.94,26.7505,26.76,461508,0
2016-01-14,26.85,26.85,26.53,26.67,75049,0
2016-01-15,26.62,26.64,26.379,26.56,40707,0
2016-01-19,26.47,26.47,26.47,26.47,0,0
2016-01-20,26.43,26.476,26.15,26.43,62360,0
2016-01-21,26.25,26.44,26.06,26.19,139319,0
2016-01-22,26.18,26.27,26.15,26.25,85395,0
2016-01-25,26.28,26.28,26.09,26.1,100429,0
2016-01-26,26.23,26.23,25.92,25.98,157331,0
2016-01-27,26.09,26.09,25.945,26.0899,94360,0
2016-01-28,26.2,26.47,26,26.07,218289,0
2016-01-29,26.12,26.3,26.09,26.17,84533,0
2016-02-01,26.25,26.37,26.2005,26.37,105362,0
2016-02-02,26.32,26.35,26.28,26.3,58164,0
2016-02-03,26.39,26.4,26.13,26.2,156742,0
2016-02-04,26.27,26.27,26.205,26.22,58858,0
2016-02-05,26.27,26.3,26.17,26.22,89048,0
2016-02-08,26.2,26.2,25.76,25.99,137425,0
2016-02-09,25.96,26,25.6201,25.97,153869,0
2016-02-10,25.97,25.97,25.74,25.74,86454,0
2016-02-11,25.63,25.63,25.12,25.4,176194,0
2016-02-12,25.48,25.73,25.11,25.73,98419,0
2016-02-16,25.75,25.94,25.47,25.83,184104,0
2016-02-17,26.12,26.16,25.9275,26.15,89228,0
2016-02-18,26.19,26.25,26.05,26.25,81080,0
2016-02-19,26.25,26.25,26.1,26.17,88619,0
2016-02-22,26.32,26.445,26.19,26.19,89704,0
2016-02-23,26.33,26.33,26.2001,26.3,70651,0
2016-02-24,26.24,26.32,26.06,26.313,72901,0
2016-02-25,26.32,26.41,26.25,26.36,65090,0
2016-02-26,26.68,26.68,26.41,26.58,64917,0
2016-02-29,26.58,26.58,25.61,25.67,586607,0
2016-03-01,25.82,25.88,25.32,25.72,232814,0
2016-03-02,25.79,25.82,25.62,25.62,249358,0
2016-03-03,25.68,25.68,25.53,25.59,87450,0
2016-03-04,25.65,25.676,25.58,25.65,62705,0
2016-03-07,25.65,25.68,25.6,25.67,63680,0
2016-03-08,25.68,25.7,25.6,25.64,92586,0
2016-03-09,25.71,25.78,25.66,25.74,115098,0
2016-03-10,25.77,25.86,25.73,25.77,101499,0
2016-03-11,25.83,25.89,25.8,25.84,130221,0
2016-03-14,25.84,25.88,25.8107,25.85,70198,0
2016-03-15,25.85,25.85,25.65,25.65,113607,0
2016-03-16,25.67,25.77,25.65,25.77,97733,0
2016-03-17,25.77,25.81,25.71,25.75,81669,0
2016-03-18,25.77,25.83,25.76,25.8,76477,0
2016-03-21,25.81,25.93,25.81,25.93,63747,0
2016-03-22,25.93,26.06,25.8892,26.05,126149,0
2016-03-23,26.1,26.15,25.99,26.06,72684,0
2016-03-24,26.04,26.17,26.0101,26.14,64595,0
2016-03-28,26.19,26.35,26.18,26.26,68358,0
2016-03-29,26.35,26.35,26.21,26.21,73618,0
2016-03-30,26.34,26.43,26.31,26.33,82683,0
2016-03-31,26.37,26.5,26.3501,26.38,61668,0
2016-04-01,26.46,26.46,26.07,26.08,170778,0
2016-04-04,26.1,26.17,26,26.14,114605,0
2016-04-05,26.14,26.29,26.07,26.22,53024,0
2016-04-06,26.2,26.39,26.2,26.3,48170,0
2016-04-07,26.37,26.38,26.18,26.36,55576,0
2016-04-08,26.39,26.48,26.3859,26.48,42205,0
2016-04-11,26.5,26.58,26.429,26.57,51105,0
2016-04-12,26.55,26.6,26.39,26.49,103728,0
2016-04-13,26.59,26.59,26.48,26.52,62724,0
2016-04-14,26.58,26.6,26.47,26.47,49622,0
2016-04-15,26.61,26.64,26.5081,26.63,73159,0
2016-04-18,26.61,26.66,26.39,26.62,105818,0
2016-04-19,26.77,26.82,26.62,26.65,115458,0
2016-04-20,26.77,26.79,26.61,26.61,80330,0
2016-04-21,26.73,26.73,26.56,26.65,75392,0
2016-04-22,26.74,26.78,26.7,26.72,73974,0
2016-04-25,26.81,26.81,26.4986,26.63,60639,0
2016-04-26,26.64,26.78,26.64,26.75,78531,0
2016-04-27,26.74,26.92,26.7059,26.91,49426,0
2016-04-28,26.81,26.99,26.742,26.88,70998,0
2016-04-29,26.92,27.08,26.8764,26.96,61876,0
2016-05-02,27.03,27.09,26.97,26.97,58013,0
2016-05-03,26.83,26.9999,26.83,26.84,58784,0
2016-05-04,26.89,27.04,26.85,27,33160,0
2016-05-05,27.09,27.13,26.86,26.95,29862,0
2016-05-06,27,27,26.9,26.92,112320,0
2016-05-09,27,27.15,26.91,27,68742,0
2016-05-10,27.14,27.14,26.96,26.98,79840,0
2016-05-11,27.08,27.16,26.98,27.02,51405,0
2016-05-12,27.04,27.15,27,27,47759,0
2016-05-13,26.72,26.82,26.6201,26.77,143052,0
2016-05-16,26.83,27.05,26.75,26.96,86484,0
2016-05-17,26.93,27.19,26.885,27.11,80584,0
2016-05-18,27.38,27.38,27.08,27.19,101306,0
2016-05-19,27.17,27.17,26.9,27.01,96453,0
2016-05-20,27.15,27.15,26.83,26.98,58520,0
2016-05-23,27.11,27.11,26.76,26.88,114471,0
2016-05-24,26.97,26.98,26.66,26.84,81289,0
2016-05-25,26.9,26.94,26.59,26.66,80527,0
2016-05-26,26.75,26.75,26.41,26.42,82799,0
2016-05-27,26.55,26.67,26.5,26.56,50261,0
2016-05-31,26.48,26.78,26.48,26.64,28767,0
2016-06-01,26.75,26.88,26.634,26.79,46390,0
2016-06-02,26.89,26.915,26.61,26.64,160522,0
2016-06-03,26.7,26.84,26.5165,26.84,90394,0
2016-06-06,26.8,26.88,26.65,26.65,62117,0
2016-06-07,26.65,26.76,26.57,26.57,33674,0
2016-06-08,26.65,26.66,26.42,26.45,55808,0
2016-06-09,26.57,26.57,26.41,26.41,44703,0
2016-06-10,26.49,26.49,26.38,26.4,33315,0
2016-06-13,26.49,26.49,26.37,26.46,33616,0
2016-06-14,26.4,26.48,26.37,26.37,32595,0
2016-06-15,26.37,26.49,26.37,26.49,29796,0
2016-06-16,26.49,26.49,26.3,26.3,60716,0
2016-06-17,26.33,26.62,26.32,26.58,45533,0
2016-06-20,26.63,26.705,26.5548,26.65,33311,0
2016-06-21,26.65,26.69,26.6199,26.69,45916,0
2016-06-22,26.6,26.98,26.6,26.89,33810,0
2016-06-23,26.81,26.94,26.8,26.8,25493,0
2016-06-24,26.45,26.91,26.382,26.76,39757,0
2016-06-27,26.71,26.77,26.5501,26.7,25246,0
2016-06-28,26.85,27.04,26.78,26.96,62129,0
2016-06-29,27.03,27.28,26.9,27.11,46642,0
2016-06-30,27.26,27.39,27.148,27.28,49067,0
2016-07-01,27.39,27.42,27.2,27.22,29315,0
2016-07-05,27.29,27.34,27.16,27.26,38043,0
2016-07-06,27.27,27.54,27.23,27.53,45628,0
2016-07-07,27.65,27.9,27.52,27.79,68044,0
2016-07-08,27.78,27.9594,27.702,27.89,42391,0
2016-07-11,27.74,27.99,27.74,27.82,40506,0
2016-07-12,27.76,27.99,27.51,27.61,38758,0
2016-07-13,27.44,27.85,27.44,27.7,41364,0
2016-07-14,27.89,27.89,27.53,27.59,46462,0
2016-07-15,27.47,27.81,27.47,27.76,46645,0
2016-07-18,27.85,27.983,27.48,27.64,31022,0
2016-07-19,27.66,27.69,27.38,27.5,35201,0
2016-07-20,27.63,27.7,27.48,27.68,44417,0
2016-07-21,27.69,27.7,27.51,27.64,52718,0
2016-07-22,27.68,27.7001,27.61,27.64,55953,0
2016-07-25,27.68,27.94,27.58,27.87,90132,0
2016-07-26,27.9,27.97,27.82,27.82,39421,0
2016-07-27,27.9,28.06,27.81,27.93,71651,0
2016-07-28,27.96,28.15,27.96,27.97,55524,0
2016-07-29,28,28,27.89,27.89,54005,0
2016-08-01,27.95,28,27.85,27.88,29740,0
2016-08-02,27.94,27.978,27.82,27.93,36786,0
2016-08-03,27.94,27.9627,27.72,27.82,58147,0
2016-08-04,27.91,27.91,27.7207,27.8,67376,0
2016-08-05,27.79,28,27.701,27.88,67184,0
2016-08-08,27.79,28.18,27.78,28.06,103636,0
2016-08-09,27.93,28.2399,27.93,28.14,80319,0
2016-08-10,28.13,28.13,28.01,28.08,31324,0
2016-08-11,27.97,28.3,27.97,28.19,76898,0
2016-08-12,28.26,28.2692,28.15,28.25,38289,0
2016-08-15,27.7,27.89,27.5,27.53,98679,0
2016-08-16,27.63,27.63,27.3106,27.38,39841,0
2016-08-17,27.38,27.5,27.38,27.49,38482,0
2016-08-18,27.55,27.5599,27.37,27.538,62964,0
2016-08-19,27.24,27.606,27.24,27.48,67402,0
2016-08-22,27.49,27.61,27.49,27.5925,226100,0
2016-08-23,27.6,27.63,27.52,27.5401,42763,0
2016-08-24,27.56,27.64,27.4,27.4,136577,0
2016-08-25,27.45,27.58,27.42,27.42,112103,0
2016-08-26,27.54,27.55,27.35,27.42,51514,0
2016-08-29,27.48,27.48,27.42,27.4799,47838,0
2016-08-30,27.49,27.5,27.41,27.48,38149,0
2016-08-31,27.51,27.51,27.41,27.41,48816,0
2016-09-01,27.5,27.5,27.4168,27.4713,25214,0
2016-09-02,27.5,27.88,27.5,27.59,31072,0
2016-09-06,27.59,27.59,27.5207,27.59,351131,0
2016-09-07,27.49,27.81,27.48,27.8,49441,0
2016-09-08,27.69,27.88,27.69,27.87,35487,0
2016-09-09,27.84,27.89,27.4399,27.5501,70807,0
2016-09-12,27.38,27.71,27.38,27.71,59504,0
2016-09-13,27.7,27.7,27.2999,27.55,50323,0
2016-09-14,27.52,27.6,27.17,27.54,25971,0
2016-09-15,27.51,27.6499,27.21,27.59,34794,0
2016-09-16,27.34,27.62,27.34,27.5,29838,0
2016-09-19,27.62,27.6693,27.4401,27.5629,22097,0
2016-09-20,27.59,27.629,27.43,27.57,49507,0
2016-09-21,27.57,27.75,27.4701,27.68,34281,0
2016-09-22,27.86,28.0817,27.73,27.88,44737,0
2016-09-23,27.85,27.9,27.81,27.87,36660,0
2016-09-26,27.65,27.83,27.65,27.79,16430,0
2016-09-27,27.82,27.91,27.76,27.88,199045,0
2016-09-28,27.76,28.08,27.76,27.97,27843,0
2016-09-29,27.9,28.1087,27.4,27.45,69463,0
2016-09-30,27.47,27.8299,27.47,27.53,41160,0
2016-10-03,27.69,27.94,27.655,27.86,25562,0
2016-10-04,27.75,27.97,27.75,27.83,31964,0
2016-10-05,27.77,27.92,27.64,27.73,44453,0
2016-10-06,27.66,27.7,27.4308,27.5,51758,0
2016-10-07,27.73,27.735,27.6,27.6851,21339,0
2016-10-10,27.79,27.85,27.61,27.81,50612,0
2016-10-11,27.65,27.67,27.2103,27.34,43425,0
2016-10-12,27.45,27.45,26.881,27.15,38312,0
2016-10-13,27.09,27.3299,26.95,27.1956,52946,0
2016-10-14,27.3,27.55,27.3,27.487,26650,0
2016-10-17,27.5,27.58,27.1,27.4917,61710,0
2016-10-18,27.5,27.86,27.47,27.83,37561,0
2016-10-19,27.8,27.94,27.79,27.9,45304,0
2016-10-20,27.91,28,27.7736,27.9272,43918,0
2016-10-21,27.92,28.11,27.9001,28.11,65562,0
2016-10-24,27.95,28.07,27.95,28.04,37273,0
2016-10-25,27.99,28.3099,27.99,28.27,53099,0
2016-10-26,28.2,28.27,28.0595,28.18,37667,0
2016-10-27,28.09,28.1499,27.89,28,34799,0
2016-10-28,28.07,28.09,27.7516,27.9192,24473,0
2016-10-31,28.02,28.02,27.51,27.65,51775,0
2016-11-01,27.72,27.7787,27.59,27.73,36294,0
2016-11-02,27.7,27.85,27.54,27.65,60817,0
2016-11-03,27.6,27.69,27.16,27.6,106596,0
2016-11-04,27.65,27.73,27.62,27.71,78715,0
2016-11-07,27.73,27.916,27.615,27.71,58592,0
2016-11-08,27.69,27.74,27.58,27.63,51579,0
2016-11-09,27.52,27.52,26.94,27.06,72194,0
2016-11-10,27.18,27.23,26.0492,26.09,111052,0
2016-11-11,26.01,26.11,25.01,25.45,94009,0
2016-11-14,25.01,25.0435,24.72,24.95,201653,0
2016-11-15,25.01,25.78,25.01,25.47,81198,0
2016-11-16,25.44,26.08,25.4044,25.68,100869,0
2016-11-17,25.65,25.8905,25.65,25.75,95501,0
2016-11-18,25.76,25.87,25.36,25.4299,264912,0
2016-11-21,25.39,25.6,25.39,25.48,95600,0
2016-11-22,25.63,25.64,25.57,25.6,40344,0
2016-11-23,25.58,25.66,25.4101,25.66,71847,0
2016-11-25,25.64,25.78,25.64,25.7446,16474,0
2016-11-28,25.78,25.903,25.621,25.79,44639,0
2016-11-29,25.8,25.95,25.62,25.85,43240,0
2016-11-30,25.84,25.84,25.4039,25.67,54975,0
2016-12-01,25.57,25.6,25.42,25.57,83843,0
2016-12-02,25.53,25.69,25.28,25.31,36907,0
2016-12-05,25.01,25.33,25.01,25.06,56662,0
2016-12-06,25.28,25.29,25,25,103636,0
2016-12-07,25.01,25.1765,25.01,25.09,149687,0
2016-12-08,25.02,25.07,24.96,25.03,123485,0
2016-12-09,25,25.06,24.91,24.94,387072,0
2016-12-12,24.87,24.94,24.79,24.89,82545,0
2016-12-13,24.99,25.07,24.83,24.83,77029,0
2016-12-14,24.82,24.96,24.75,24.76,87259,0
2016-12-15,24.75,24.92,24.516,24.68,146093,0
2016-12-16,24.7,24.8699,24.6576,24.7,65890,0
2016-12-19,24.77,24.7999,24.67,24.74,84259,0
2016-12-20,24.75,24.7799,24.6458,24.7099,123169,0
2016-12-21,24.62,25.06,24.62,24.99,136198,0
2016-12-22,25.08,25.2,25,25.0599,79298,0
2016-12-23,25.07,25.25,25.06,25.25,52004,0
2016-12-27,25.09,25.24,25.05,25.18,66854,0
2016-12-28,25.16,25.21,25.1113,25.1575,50017,0
2016-12-29,25.17,25.24,25.11,25.19,56789,0
2016-12-30,25.11,25.28,25.11,25.26,40169,0
2017-01-03,25.28,25.525,25.2518,25.33,58592,0
2017-01-04,25.42,25.85,25.4,25.8,43204,0
2017-01-05,25.86,25.97,25.47,25.67,62420,0
2017-01-06,25.55,25.85,25.55,25.62,52446,0
2017-01-09,25.64,25.92,25.64,25.72,45710,0
2017-01-10,25.65,25.89,25.65,25.8,30726,0
2017-01-11,25.75,26.2,25.75,26.2,52649,0
2017-01-12,26.17,26.19,26.02,26.19,30452,0
2017-01-13,26.1,26.24,26.08,26.14,30578,0
2017-01-17,26.21,26.21,25.95,25.95,45893,0
2017-01-18,25.89,25.97,25.865,25.91,32277,0
2017-01-19,25.79,25.9,25.24,25.29,49111,0
2017-01-20,25.38,25.59,25.17,25.59,71655,0
2017-01-23,25.56,26.07,25.42,26.04,40635,0
2017-01-24,25.87,26.16,25.87,26.13,29453,0
2017-01-25,26.04,26.045,25.8239,26,46247,0
2017-01-26,25.99,26.16,25.88,26.15,33129,0
2017-01-27,26.24,26.34,26.07,26.29,33009,0
2017-01-30,26.34,26.4499,26.091,26.39,36692,0
2017-01-31,26.31,26.51,26.18,26.2,36457,0
2017-02-01,26.23,26.351,25.93,26.0749,46194,0
2017-02-02,25.91,26.1,25.91,26.1,18115,0
2017-02-03,26.13,26.2821,26.0934,26.28,23126,0
2017-02-06,26.5,26.5,26.29,26.39,21150,0
2017-02-07,26.26,26.39,26.23,26.33,16301,0
2017-02-08,26.33,26.59,26.3111,26.42,33793,0
2017-02-09,26.42,26.4625,26.36,26.3901,23148,0
2017-02-10,25.97,26.25,25.97,26.2,19478,0
2017-02-13,26.04,26.21,26.04,26.0917,29151,0
2017-02-14,26.09,26.15,25.93,26.15,26106,0
2017-02-15,25.99,26.23,25.99,26.23,30180,0
2017-02-16,26.08,26.3736,26.08,26.3242,43724,0
2017-02-17,26.47,26.48,26.16,26.2492,47691,0
2017-02-21,26.22,26.46,26.22,26.23,59605,0
2017-02-22,26.25,26.42,26.25,26.42,84525,0
2017-02-23,26.42,26.64,26.4047,26.64,92752,0
2017-02-24,26.55,26.6462,26.4,26.49,64926,0
2017-02-27,26.46,26.6066,26.46,26.51,28155,0
2017-02-28,26.46,26.57,26.27,26.29,49616,0
2017-03-01,26.27,26.34,26.08,26.3231,60002,0
2017-03-02,26.36,26.4,26.2174,26.3289,45470,0
2017-03-03,26.29,26.3295,26.1928,26.27,33568,0
2017-03-06,26.33,26.33,26.13,26.2351,16339,0
2017-03-07,26.16,26.16,26.04,26.1,36936,0
2017-03-08,26.02,26.02,25.722,25.7301,72447,0
2017-03-09,25.72,25.74,25.2699,25.351,52416,0
2017-03-10,25.4,25.5104,25.331,25.43,42430,0
2017-03-13,25.49,25.581,25.4,25.51,31297,0
2017-03-14,25.54,25.71,25.53,25.71,41721,0
2017-03-15,25.62,25.97,25.6,25.95,42704,0
2017-03-16,25.97,26.08,25.9126,26.08,74929,0
2017-03-17,26.06,26.1695,26.02,26.0645,29399,0
2017-03-20,26.12,26.18,25.98,26.1398,23188,0
2017-03-21,26.08,26.13,25.95,25.96,28561,0
2017-03-22,25.96,26.19,25.96,26.1899,23669,0
2017-03-23,26.2,26.34,26.1999,26.34,15920,0
2017-03-24,26.22,26.45,26.22,26.37,31161,0
2017-03-27,26.33,26.45,26.32,26.39,35757,0
2017-03-28,26.35,26.5,26.35,26.41,33384,0
2017-03-29,26.41,26.54,26.41,26.5,25818,0
2017-03-30,26.45,26.69,26.45,26.64,29850,0
2017-03-31,26.52,26.85,26.5,26.68,32704,0
2017-04-03,26.78,27.12,26.74,27.08,50752,0
2017-04-04,26.97,27.16,26.97,27.1501,54228,0
2017-04-05,27.16,27.27,27.0701,27.17,45445,0
2017-04-06,27.17,27.25,27.06,27.22,54283,0
2017-04-07,27.24,27.3,27.189,27.29,15004,0
2017-04-10,27.32,27.3608,27.24,27.3104,15574,0
2017-04-11,27.25,27.35,27.15,27.35,21944,0
2017-04-12,27.26,27.41,27.23,27.3822,33871,0
2017-04-13,27.3,27.61,27.3,27.58,78678,0
2017-04-17,27.59,27.74,27.41,27.71,73939,0
2017-04-18,27.58,27.75,27.41,27.44,47964,0
2017-04-19,27.43,27.6278,27.33,27.33,47310,0
2017-04-20,27.33,27.4,27.28,27.38,39018,0
2017-04-21,27.46,27.48,27.3295,27.47,23274,0
2017-04-24,27.42,27.56,27.38,27.47,15329,0
2017-04-25,27.47,27.66,27.434,27.4814,17130,0
2017-04-26,27.45,27.55,27.42,27.48,20310,0
2017-04-27,27.41,27.53,27.4,27.5299,40752,0
2017-04-28,27.51,27.53,27.4,27.4,20856,0
2017-05-01,27.49,27.5,27.3548,27.47,34269,0
2017-05-02,27.4,27.54,27.4,27.53,11250,0
2017-05-03,27.52,27.7,27.4678,27.7,37285,0
2017-05-04,27.72,27.72,27.51,27.57,15222,0
2017-05-05,27.61,27.67,27.51,27.56,57922,0
2017-05-08,27.56,27.74,27.56,27.66,35834,0
2017-05-09,27.72,27.74,27.5413,27.6558,23535,0
2017-05-10,27.54,27.73,27.54,27.65,20504,0
2017-05-11,27.61,27.7,27.61,27.62,14869,0
2017-05-12,27.62,27.79,27.62,27.79,17100,0
2017-05-15,27.37,27.5,27.35,27.35,27175,0
2017-05-16,27.35,27.35,27.2706,27.32,24633,0
2017-05-17,27.19,27.25,27.11,27.17,26101,0
2017-05-18,27.07,27.21,27.06,27.1,57737,0
2017-05-19,27.1,27.18,27.1,27.14,20412,0
2017-05-22,27.16,27.2954,27.16,27.2601,15572,0
2017-05-23,27.4,27.4164,27.29,27.2901,21564,0
2017-05-24,27.26,27.309,27.2059,27.3,12852,0
2017-05-25,27.3,27.3,27.2373,27.2999,13045,0
2017-05-26,27.3,27.3,27.22,27.2927,12913,0
2017-05-30,27.24,27.29,27.1773,27.29,16820,0
2017-05-31,27.22,27.29,27.18,27.29,18438,0
2017-06-01,27.34,27.38,27.28,27.38,19192,0
2017-06-02,27.37,27.37,27.26,27.37,23264,0
2017-06-05,27.32,27.32,27.26,27.288,36375,0
2017-06-06,27.28,27.32,27.28,27.2801,12525,0
2017-06-07,27.28,27.29,27.2,27.27,24526,0
2017-06-08,27.16,27.26,27.11,27.2422,11386,0
2017-06-09,27.14,27.2582,27.14,27.19,11718,0
2017-06-12,27.18,27.25,27.13,27.21,16774,0
2017-06-13,27.15,27.21,27.14,27.2099,10455,0
2017-06-14,27.16,27.36,27.16,27.33,11631,0
2017-06-15,27.25,27.332,27.2096,27.28,24769,0
2017-06-16,27.29,27.29,27.2,27.2,10465,0
2017-06-19,27.18,27.31,27.18,27.28,12824,0
2017-06-20,27.21,27.331,27.21,27.3099,26149,0
2017-06-21,27.25,27.32,27.25,27.27,17394,0
2017-06-22,27.33,27.34,27.2808,27.29,18558,0
2017-06-23,27.26,27.4,27.26,27.4,17113,0
2017-06-26,27.37,27.456,27.34,27.456,50871,0
2017-06-27,27.41,27.48,27.41,27.4799,21568,0
2017-06-28,27.48,27.48,27.4,27.4,25576,0
2017-06-29,27.39,27.39,27.19,27.19,20479,0
2017-06-30,27.2,27.3117,27.16,27.16,26623,0
2017-07-03,27.18,27.2699,27.18,27.2499,10795,0
2017-07-05,27.2,27.4,27.2,27.4,17514,0
2017-07-06,27.25,27.49,27.24,27.47,20154,0
2017-07-07,27.31,27.5,27.28,27.46,17884,0
2017-07-10,27.36,27.63,27.36,27.59,27969,0
2017-07-11,27.44,27.64,27.44,27.58,20579,0
2017-07-12,27.51,27.79,27.5,27.78,32889,0
2017-07-13,27.78,27.8299,27.612,27.74,28417,0
2017-07-14,27.6,27.69,27.6,27.69,25681,0
2017-07-17,27.64,27.7451,27.64,27.67,24838,0
2017-07-18,27.59,27.7,27.5676,27.7,20865,0
2017-07-19,27.69,27.78,27.62,27.7,27342,0
2017-07-20,27.66,27.83,27.65,27.7864,23980,0
2017-07-21,27.83,27.94,27.731,27.94,34570,0
2017-07-24,27.87,27.93,27.8353,27.88,21436,0
2017-07-25,27.93,27.93,27.6224,27.82,27513,0
2017-07-26,27.68,27.8099,27.63,27.64,18442,0
2017-07-27,27.63,27.69,27.53,27.5366,16158,0
2017-07-28,27.53,27.67,27.53,27.64,14667,0
2017-07-31,27.59,27.74,27.563,27.65,13559,0
2017-08-01,27.65,27.75,27.65,27.75,16098,0
2017-08-02,27.73,27.89,27.73,27.85,25234,0
2017-08-03,27.72,27.89,27.71,27.78,14471,0
2017-08-04,27.67,27.85,27.67,27.71,24549,0
2017-08-07,27.7,27.897,27.7,27.7899,18742,0
2017-08-08,27.85,27.85,27.655,27.72,23108,0
2017-08-09,27.68,27.7,27.55,27.65,49620,0
2017-08-10,27.59,27.66,27.4001,27.65,65458,0
2017-08-11,27.66,27.69,27.47,27.66,93669,0
2017-08-14,27.59,27.7599,27.59,27.7,18542,0
2017-08-15,27.28,27.4746,27.2,27.26,37120,0
2017-08-16,27.25,27.57,27.25,27.41,31662,0
2017-08-17,27.36,27.44,27.29,27.44,123788,0
2017-08-18,27.56,27.56,27.2726,27.45,18982,0
2017-08-21,27.4,27.4761,27.29,27.29,13351,0
2017-08-22,27.29,27.448,27.29,27.3,24410,0
2017-08-23,27.39,27.418,27.3,27.3486,20744,0
2017-08-24,27.3,27.5131,27.261,27.35,11575,0
2017-08-25,27.29,27.4707,27.29,27.34,15502,0
2017-08-28,27.31,27.392,27.28,27.31,32836,0
2017-08-29,27.23,27.4,27.23,27.32,60175,0
2017-08-30,27.26,27.39,27.19,27.39,24823,0
2017-08-31,27.29,27.44,27.29,27.44,60445,0
2017-09-01,27.43,27.53,27.3,27.43,28751,0
2017-09-05,27.46,27.46,27.3,27.3,23412,0
2017-09-06,27.29,27.3551,27.26,27.35,23984,0
2017-09-07,27.34,27.46,27.14,27.28,41558,0
2017-09-08,27.2,27.2963,27.1,27.15,30212,0
2017-09-11,27.17,27.29,27.17,27.27,17574,0
2017-09-12,27.22,27.2958,27.22,27.24,15234,0
2017-09-13,27.22,27.319,27.18,27.18,19804,0
2017-09-14,27.15,27.16,27.12,27.12,16671,0
2017-09-15,27.07,27.15,27.06,27.09,19383,0
2017-09-18,27.08,27.22,27.08,27.145,14892,0
2017-09-19,27.12,27.1844,27.0692,27.08,15652,0
2017-09-20,27.08,27.1668,27.08,27.15,18468,0
2017-09-21,27.09,27.16,27.09,27.14,12479,0
2017-09-22,27.17,27.17,27.05,27.11,20732,0
2017-09-25,27.04,27.1654,27.04,27.07,18913,0
2017-09-26,27.1,27.1198,27.04,27.08,20020,0
2017-09-27,27.09,27.09,26.94,27.02,24270,0
2017-09-28,26.99,27.15,26.99,27.15,28912,0
2017-09-29,27.06,27.17,27.01,27.14,23627,0
2017-10-02,27.06,27.1868,27.05,27.05,22496,0
2017-10-03,27.05,27.0952,26.9854,27.0001,15625,0
2017-10-04,26.95,27.14,26.95,27.07,21603,0
2017-10-05,27.01,27.12,27.01,27.06,9918,0
2017-10-06,26.96,26.96,26.76,26.8,24588,0
2017-10-09,26.7835,26.97,26.71,26.71,13170,0
2017-10-10,26.76,26.8504,26.7201,26.78,16712,0
2017-10-11,26.76,26.88,26.76,26.84,25991,0
2017-10-12,26.79,27.06,26.79,27.01,19731,0
2017-10-13,27.01,27.14,26.979,27.14,21358,0
2017-10-16,27.08,27.2,27.08,27.184,8500,0
2017-10-17,27.12,27.18,27.0845,27.15,12781,0
2017-10-18,27.15,27.179,26.984,27.07,32132,0
2017-10-19,26.99,27.2,26.99,27.18,18030,0
2017-10-20,27.0612,27.25,27.06,27.25,18980,0
2017-10-23,27.1,27.3,27.05,27.26,13749,0
2017-10-24,27.32,27.47,27.2655,27.35,25366,0
2017-10-25,27.27,27.27,27,27.05,26205,0
2017-10-26,27.08,27.19,27.02,27.055,19480,0
2017-10-27,27.04,27.16,27.04,27.09,24261,0
2017-10-30,27.1499,27.2,27.09,27.17,17418,0
2017-10-31,27.1645,27.45,27.09,27.41,49655,0
2017-11-01,27.3,27.5,27.3,27.5,27572,0
2017-11-02,27.33,27.45,27.33,27.4377,25074,0
2017-11-03,27.32,27.32,27.11,27.18,27924,0
2017-11-06,27.24,27.24,27.02,27.1,42349,0
2017-11-07,27.06,27.26,27.02,27.24,65897,0
2017-11-08,27.17,27.22,27.03,27.13,28110,0
2017-11-09,27.07,27.134,27.01,27.05,27247,0
2017-11-10,26.98,27,26.84,26.89,41802,0
