Date,Open,High,Low,Close,Volume,OpenInt
2016-02-02,25.4,25.4,25.3,25.38,1079898,0
2016-02-03,25.39,25.4,25.15,25.4,631978,0
2016-02-04,25.3,25.39,25.26,25.3,763207,0
2016-02-05,25.31,25.35,25.24,25.32,464461,0
2016-02-08,25.28,25.29,24.95,25.14,774496,0
2016-02-09,25,25.05,24.87,24.99,351013,0
2016-02-10,25.13,25.2063,24.99,25.0381,378597,0
2016-02-11,24.95,24.95,24.35,24.41,1087543,0
2016-02-12,24.58,24.73,24.58,24.71,284336,0
2016-02-16,24.89,25.14,24.88,25.13,408973,0
2016-02-17,25.15,25.37,25.14,25.26,493649,0
2016-02-18,25.28,25.42,25.2501,25.3716,187877,0
2016-02-19,25.32,25.4199,25.17,25.35,384793,0
2016-02-22,25.45,25.45,25.3,25.3,321563,0
2016-02-23,25.38,25.3801,25.17,25.25,171917,0
2016-02-24,25.2,25.33,25.13,25.29,143350,0
2016-02-25,25.29,25.5,25.2817,25.42,164811,0
2016-02-26,25.5,25.5,25.35,25.48,177929,0
2016-02-29,25.54,25.5899,25.35,25.38,291301,0
2016-03-01,25.46,25.5,25.35,25.45,201567,0
2016-03-02,25.48,25.49,25.3,25.3996,229594,0
2016-03-03,25.48,25.48,25.39,25.42,131238,0
2016-03-04,25.46,25.5499,25.38,25.46,109407,0
2016-03-07,25.39,25.4,25.23,25.31,523266,0
2016-03-08,25.3,25.3909,25.24,25.34,232664,0
2016-03-09,25.35,25.5,25.35,25.49,137476,0
2016-03-10,25.52,25.62,25.47,25.55,194424,0
2016-03-11,25.55,25.63,25.53,25.58,197770,0
2016-03-14,25.62,25.65,25.45,25.48,205815,0
2016-03-15,25.48,25.56,25.45,25.51,108233,0
2016-03-16,25.55,25.72,25.55,25.72,123264,0
2016-03-17,25.71,25.84,25.7,25.75,180785,0
2016-03-18,25.74,25.86,25.74,25.86,244333,0
2016-03-21,25.87,25.9399,25.87,25.87,183451,0
2016-03-22,25.92,25.991,25.87,25.92,130207,0
2016-03-23,25.98,26,25.874,26,263462,0
2016-03-24,25.99,26.09,25.92,26.09,209291,0
2016-03-28,26.09,26.21,26.054,26.16,132790,0
2016-03-29,26.17,26.18,26.07,26.16,207086,0
2016-03-30,25.83,26,25.75,25.82,294588,0
2016-03-31,25.84,26.05,25.84,26.05,402177,0
2016-04-01,26,26.09,25.95,26.05,310212,0
2016-04-04,26.01,26.05,25.96,26.03,275667,0
2016-04-05,26,26.15,25.89,26.12,298895,0
2016-04-06,26.06,26.24,25.96,26.14,220781,0
2016-04-07,26.15,26.1985,26.06,26.14,199100,0
2016-04-08,26.2,26.29,26.124,26.29,184761,0
2016-04-11,26.28,26.42,26.2301,26.4,320334,0
2016-04-12,26.43,26.47,25.41,26.35,294747,0
2016-04-13,26.45,26.45,26.35,26.36,244691,0
2016-04-14,26.43,26.44,26.33,26.34,261859,0
2016-04-15,26.41,26.41,25.92,25.92,2042763,0
2016-04-18,26,26.02,25.585,25.73,909107,0
2016-04-19,25.75,25.86,25.73,25.77,303146,0
2016-04-20,25.83,25.88,25.78,25.78,181609,0
2016-04-21,25.81,25.82,25.74,25.75,157990,0
2016-04-22,25.78,25.82,25.75,25.76,97894,0
2016-04-25,25.78,25.8,25.64,25.72,205618,0
2016-04-26,25.75,25.78,25.72,25.72,97674,0
2016-04-27,25.79,25.88,25.75,25.84,302469,0
2016-04-28,25.87,25.89,25.79,25.8,235582,0
2016-04-29,25.85,25.85,25.77,25.77,96752,0
2016-05-02,25.83,25.94,25.79,25.87,116412,0
2016-05-03,25.82,25.93,25.8,25.86,336355,0
2016-05-04,25.9,25.94,25.84,25.88,123628,0
2016-05-05,25.93,25.94,25.86,25.89,61871,0
2016-05-06,25.9,25.94,25.8801,25.9,70680,0
2016-05-09,25.94,25.94,25.8901,25.91,119685,0
2016-05-10,25.91,25.95,25.9,25.91,150907,0
2016-05-11,25.94,25.97,25.86,25.92,132354,0
2016-05-12,25.96,25.99,25.91,25.91,87604,0
2016-05-13,25.92,25.94,25.88,25.88,106997,0
2016-05-16,25.95,26.1601,25.931,26.14,285502,0
2016-05-17,26.18,26.27,25.5,26.15,239785,0
2016-05-18,26.2,26.35,25.91,25.99,326921,0
2016-05-19,25.98,25.98,25.77,25.9,200004,0
2016-05-20,25.97,26.24,25.93,26.17,182799,0
2016-05-23,26.22,26.22,26.1,26.15,138630,0
2016-05-24,26.19,26.22,25.97,25.98,184466,0
2016-05-25,26.01,26.07,25.98,26,113167,0
2016-05-26,26.05,26.12,26.03,26.09,175526,0
2016-05-27,26.08,26.13,26.06,26.09,128290,0
2016-05-31,26.12,26.14,26,26,195665,0
2016-06-01,26.04,26.15,25.99,26.13,189874,0
2016-06-02,26.06,26.3199,26.06,26.31,328440,0
2016-06-03,26.3,26.5,26.26,26.5,158303,0
2016-06-06,26.49,26.49,26.25,26.26,125753,0
2016-06-07,26.29,26.35,26.19,26.2,120742,0
2016-06-08,26.17,26.25,26.08,26.16,149570,0
2016-06-09,26.19,26.19,26.04,26.1,169280,0
2016-06-10,26.09,26.12,26.04,26.06,46621,0
2016-06-13,26.1,26.17,26.0601,26.16,112010,0
2016-06-14,26.15,26.15,25.97,26.04,177677,0
2016-06-15,26.08,26.15,26.06,26.15,68699,0
2016-06-16,26.16,26.16,26.05,26.14,94582,0
2016-06-17,26.15,26.25,26.1291,26.24,44291,0
2016-06-20,26.35,26.35,26.15,26.25,76168,0
2016-06-21,26.24,26.39,26.24,26.39,72887,0
2016-06-22,26.39,26.42,26.33,26.4,67539,0
2016-06-23,26.4,26.44,26.34,26.34,86048,0
2016-06-24,26.06,26.35,26.06,26.28,139730,0
2016-06-27,26.29,26.29,26.13,26.26,111245,0
2016-06-28,26.39,26.44,26.2472,26.34,138027,0
2016-06-29,26.08,26.3,26.0401,26.23,150213,0
2016-06-30,26.24,26.3225,26.18,26.25,93079,0
2016-07-01,26.34,26.47,26.28,26.29,142594,0
2016-07-05,26.26,26.41,26.26,26.38,175912,0
2016-07-06,26.44,26.51,26.37,26.48,116835,0
2016-07-07,26.51,26.65,26.41,26.59,122432,0
2016-07-08,26.65,26.68,26.57,26.59,61489,0
2016-07-11,26.59,26.67,26.555,26.58,76020,0
2016-07-12,26.64,26.68,26.54,26.56,132597,0
2016-07-13,26.65,26.65,26.5,26.5,85931,0
2016-07-14,26.63,26.63,26.49,26.49,86899,0
2016-07-15,26.6,26.6,26.48,26.59,103999,0
2016-07-18,26.6,26.69,26.54,26.64,103395,0
2016-07-19,26.64,26.64,26.58,26.58,81567,0
2016-07-20,26.65,26.68,26.61,26.63,47873,0
2016-07-21,26.63,26.76,26.63,26.64,68115,0
2016-07-22,26.72,26.7299,26.64,26.67,39448,0
2016-07-25,26.74,26.78,26.7,26.71,67568,0
2016-07-26,26.78,26.82,26.71,26.71,79752,0
2016-07-27,26.82,26.82,26.71,26.73,57800,0
2016-07-28,26.79,26.81,26.63,26.64,111471,0
2016-07-29,26.71,26.81,26.66,26.66,98085,0
2016-08-01,26.7,26.77,26.7,26.7,51023,0
2016-08-02,26.73,26.73,26.61,26.63,69773,0
2016-08-03,26.71,26.71,26.61,26.61,89500,0
2016-08-04,26.68,26.85,26.6799,26.75,81016,0
2016-08-05,26.84,26.99,26.75,26.91,97769,0
2016-08-08,26.94,27,26.8659,26.93,66441,0
2016-08-09,26.87,27.08,26.78,26.79,159749,0
2016-08-10,26.94,26.94,26.6801,26.86,101688,0
2016-08-11,26.91,26.91,26.72,26.74,102531,0
2016-08-12,26.79,26.83,26.7,26.74,82270,0
2016-08-15,26.82,26.82,26.66,26.67,78750,0
2016-08-16,26.7,26.7,26.5968,26.64,92252,0
2016-08-17,26.66,26.725,26.63,26.63,80447,0
2016-08-18,26.72,26.73,26.52,26.7,53744,0
2016-08-19,26.77,26.8,26.67,26.76,173011,0
2016-08-22,26.82,26.85,26.71,26.82,147267,0
2016-08-23,26.8,26.92,26.78,26.9,112823,0
2016-08-24,26.92,27,26.87,26.94,77252,0
2016-08-25,26.96,26.96,26.8,26.85,63913,0
2016-08-26,26.9,27,26.85,26.98,87844,0
2016-08-29,26.93,26.98,26.86,26.93,108665,0
2016-08-30,26.97,27.18,26.915,27.16,175129,0
2016-08-31,27.17,27.17,27.03,27.12,83282,0
2016-09-01,27.14,27.14,26.94,26.99,97551,0
2016-09-02,27,27.09,26.89,26.89,402181,0
2016-09-06,26.94,27.05,26.91,27.04,82156,0
2016-09-07,27.09,27.17,27.01,27.15,91181,0
2016-09-08,27.07,27.24,27.07,27.19,74109,0
2016-09-09,27.15,27.15,26.5101,26.65,306743,0
2016-09-12,26.65,26.7,26.36,26.65,257183,0
2016-09-13,26.69,26.69,26.31,26.52,122485,0
2016-09-14,26.59,26.69,26.45,26.59,160888,0
2016-09-15,26.63,26.63,26.48,26.52,102469,0
2016-09-16,26.57,26.58,26.35,26.44,124020,0
2016-09-19,26.51,26.65,26.42,26.5,87605,0
2016-09-20,26.58,26.67,26.47,26.64,100899,0
2016-09-21,26.7,26.94,26.639,26.87,96232,0
2016-09-22,26.97,27.09,26.8,26.95,132497,0
2016-09-23,27.05,27.06,26.7701,26.78,78745,0
2016-09-26,26.85,26.9,26.7874,26.88,48046,0
2016-09-27,26.79,27.04,26.79,26.93,92051,0
2016-09-28,26.55,26.65,26.44,26.44,107517,0
2016-09-29,26.5,26.53,26.32,26.33,91991,0
2016-09-30,26.48,26.5,26.29,26.36,81325,0
2016-10-03,26.44,26.45,26.29,26.38,71671,0
2016-10-04,26.43,26.43,26.28,26.33,69708,0
2016-10-05,26.33,26.335,26.18,26.21,72438,0
2016-10-06,26.26,26.26,26.12,26.22,59395,0
2016-10-07,26.25,26.29,26.1482,26.24,50601,0
2016-10-10,26.24,26.24,26.11,26.12,52822,0
2016-10-11,26.12,26.1774,25.96,26.07,235785,0
2016-10-12,26.03,26.03,25.84,25.94,86940,0
2016-10-13,25.93,26.04,25.845,25.95,111078,0
2016-10-14,26.06,26.17,26.0024,26.06,105140,0
2016-10-17,26.17,26.2399,26.07,26.2,46318,0
2016-10-18,26.27,26.6099,26.27,26.53,92291,0
2016-10-19,26.52,26.58,26.475,26.5,51494,0
2016-10-20,26.48,26.55,26.37,26.49,35193,0
2016-10-21,26.51,26.64,26.474,26.64,78141,0
2016-10-24,26.68,26.68,26.49,26.49,36285,0
2016-10-25,26.56,26.6199,26.48,26.4901,72083,0
2016-10-26,26.56,26.57,26.41,26.45,71750,0
2016-10-27,26.52,26.52,26.25,26.26,138234,0
2016-10-28,26.26,26.2999,26.14,26.14,71638,0
2016-10-31,26.32,26.35,26.02,26.04,155295,0
2016-11-01,26.11,26.11,25.95,26.05,96298,0
2016-11-02,26.06,26.07,25.8493,25.86,80707,0
2016-11-03,25.89,25.97,25.8176,25.84,205789,0
2016-11-04,25.92,25.97,25.77,25.9314,158906,0
2016-11-07,26.04,26.16,26.01,26.06,105823,0
2016-11-08,26.06,26.06,25.92,25.95,56830,0
2016-11-09,25.8,25.95,25.61,25.63,234098,0
2016-11-10,25.65,25.6604,25.03,25.06,301885,0
2016-11-11,25.08,25.39,25.04,25.21,387080,0
2016-11-14,25.201,25.21,24.75,24.89,496339,0
2016-11-15,24.98,25.325,24.98,25.2,209556,0
2016-11-16,25.34,25.44,25.25,25.35,206466,0
2016-11-17,25.32,25.3793,25.051,25.12,242282,0
2016-11-18,25.24,25.24,24.98,24.99,160325,0
2016-11-21,25.12,25.27,25.05,25.22,175877,0
2016-11-22,25.35,25.46,25.23,25.46,120051,0
2016-11-23,25.32,25.38,25.21,25.37,85838,0
2016-11-25,25.37,25.46,25.36,25.44,27150,0
2016-11-28,25.44,25.49,25.25,25.27,82741,0
2016-11-29,25.27,25.31,25.16,25.2,169163,0
2016-11-30,25.15,25.15,25.01,25.01,131248,0
2016-12-01,25,25,24.81,24.97,184128,0
2016-12-02,25.01,25.19,25.01,25.19,286325,0
2016-12-05,25.12,25.2,25.0986,25.14,86552,0
2016-12-06,25.15,25.26,25.09,25.22,111749,0
2016-12-07,25.23,25.33,25.15,25.23,74549,0
2016-12-08,25.23,25.25,25.09,25.11,90729,0
2016-12-09,25.11,25.12,25.03,25.06,97350,0
2016-12-12,25.06,25.06,24.95,24.95,143399,0
2016-12-13,24.98,25.07,24.95,25.04,147349,0
2016-12-14,25.01,25.05,24.96,25,109133,0
2016-12-15,25,25.1,24.91,25.08,198180,0
2016-12-16,25.1,25.14,25.01,25.04,71627,0
2016-12-19,25.14,25.18,25.07,25.1645,69415,0
2016-12-20,25.11,25.27,25.11,25.265,55069,0
2016-12-21,25.27,25.4,25.211,25.39,61845,0
2016-12-22,25.35,25.5,25.34,25.47,92120,0
2016-12-23,25.51,25.55,25.5,25.53,70944,0
2016-12-27,25.55,25.55,25.4,25.4499,61996,0
2016-12-28,25.16,25.16,25.02,25.08,40303,0
2016-12-29,25.07,25.23,25.07,25.22,51973,0
2016-12-30,25.23,25.31,25.12,25.24,73007,0
2017-01-03,25.16,25.4,25.16,25.37,61428,0
2017-01-04,25.42,25.6126,25.37,25.6126,82167,0
2017-01-05,25.73,25.869,25.4714,25.61,38382,0
2017-01-06,25.59,25.6699,25.5,25.5,146659,0
2017-01-09,25.53,25.61,25.48,25.55,69483,0
2017-01-10,25.55,25.58,25.44,25.51,126183,0
2017-01-11,25.51,25.78,25.51,25.75,158489,0
2017-01-12,25.69,25.7691,25.61,25.7399,50661,0
2017-01-13,25.67,25.71,25.6,25.66,48020,0
2017-01-17,25.66,25.76,25.64,25.64,51975,0
2017-01-18,25.64,25.68,25.53,25.62,77275,0
2017-01-19,25.55,25.5599,25.24,25.29,100117,0
2017-01-20,25.35,25.43,25.2222,25.42,64514,0
2017-01-23,25.43,25.69,25.43,25.58,96835,0
2017-01-24,25.68,25.7,25.5,25.59,70113,0
2017-01-25,25.55,25.55,25.44,25.54,48972,0
2017-01-26,25.45,25.63,25.45,25.63,86719,0
2017-01-27,25.65,25.71,25.591,25.636,49960,0
2017-01-30,25.66,25.75,25.541,25.729,51716,0
2017-01-31,25.74,25.8,25.6614,25.75,54717,0
2017-02-01,25.8,25.8,25.63,25.72,44599,0
2017-02-02,25.65,25.77,25.65,25.73,59323,0
2017-02-03,25.81,25.91,25.72,25.82,83174,0
2017-02-06,25.82,25.88,25.72,25.75,65164,0
2017-02-07,25.73,25.8,25.7,25.7711,38113,0
2017-02-08,25.79,25.89,25.79,25.87,82532,0
2017-02-09,25.83,25.87,25.79,25.809,60434,0
2017-02-10,25.8,25.85,25.75,25.79,58597,0
2017-02-13,25.81,25.8499,25.68,25.72,111704,0
2017-02-14,25.73,25.7754,25.61,25.65,80955,0
2017-02-15,25.65,25.7,25.5543,25.64,119019,0
2017-02-16,25.69,25.69,25.6,25.66,69932,0
2017-02-17,25.7,25.7,25.65,25.6797,53239,0
2017-02-21,25.64,25.75,25.629,25.7,76209,0
2017-02-22,25.7,25.76,25.67,25.75,88037,0
2017-02-23,25.72,25.88,25.7,25.88,98286,0
2017-02-24,25.88,25.97,25.82,25.97,90624,0
2017-02-27,25.97,25.97,25.87,25.9,49615,0
2017-02-28,25.86,25.98,25.79,25.98,82371,0
2017-03-01,25.88,25.88,25.63,25.71,121457,0
2017-03-02,25.71,25.74,25.63,25.63,126467,0
2017-03-03,25.64,25.7,25.58,25.6701,98289,0
2017-03-06,25.67,25.69,25.62,25.63,43735,0
2017-03-07,25.61,25.6544,25.51,25.52,95470,0
2017-03-08,25.44,25.48,25.32,25.38,198662,0
2017-03-09,25.33,25.33,25.17,25.28,155045,0
2017-03-10,25.25,25.42,25.25,25.42,151997,0
2017-03-13,25.43,25.48,25.36,25.44,90029,0
2017-03-14,25.37,25.48,25.37,25.43,57387,0
2017-03-15,25.46,25.7,25.46,25.57,77364,0
2017-03-16,25.6,25.76,25.53,25.74,69104,0
2017-03-17,25.72,25.87,25.72,25.82,94691,0
2017-03-20,25.88,25.91,25.8,25.87,71197,0
2017-03-21,25.87,25.95,25.84,25.89,62159,0
2017-03-22,25.9,25.98,25.835,25.95,49313,0
2017-03-23,25.92,26.05,25.92,26.01,61669,0
2017-03-24,25.98,26.08,25.96,25.99,74687,0
2017-03-27,25.96,26.03,25.95,25.97,89205,0
2017-03-28,26.02,26.1,25.98,26.01,84792,0
2017-03-29,25.65,25.75,25.64,25.68,70298,0
2017-03-30,25.68,25.78,25.66,25.72,66149,0
2017-03-31,25.72,25.85,25.7199,25.85,55173,0
2017-04-03,25.85,26.15,25.8403,26.05,140584,0
2017-04-04,26.05,26.0815,25.91,26.03,90869,0
2017-04-05,26.03,26.1,25.92,25.93,87626,0
2017-04-06,26.04,26.04,25.87,26.03,72278,0
2017-04-07,26.14,26.14,25.93,25.95,55387,0
2017-04-10,25.95,26.08,25.92,26.06,45397,0
2017-04-11,26.08,26.08,25.96,26.03,24950,0
2017-04-12,26.04,26.05,25.93,25.96,435669,0
2017-04-13,25.94,25.99,25.92,25.94,151372,0
2017-04-17,25.97,25.99,25.92,25.96,294276,0
2017-04-18,25.99,26,25.89,25.91,220602,0
2017-04-19,25.97,26,25.93,25.94,59856,0
2017-04-20,25.94,25.99,25.94,25.99,43501,0
2017-04-21,25.99,26.03,25.962,26.01,150903,0
2017-04-24,26.05,26.05,26,26.03,354258,0
2017-04-25,26.06,26.06,25.97,26,355824,0
2017-04-26,26.03,26.03,25.97,26,45441,0
2017-04-27,26,26.02,25.98,25.9999,124360,0
2017-04-28,26.04,26.04,25.98,26,137768,0
2017-05-01,26.05,26.05,25.98,26,111926,0
2017-05-02,26.05,26.08,26.011,26.03,70375,0
2017-05-03,26.05,26.1,26,26.1,1256028,0
2017-05-04,26.09,26.1,26.03,26.03,38178,0
2017-05-05,26.03,26.14,26.017,26.13,179010,0
2017-05-08,26.13,26.14,26.08,26.11,177572,0
2017-05-09,26.05,26.16,26.05,26.13,120234,0
2017-05-10,26.13,26.19,26.12,26.19,60918,0
2017-05-11,26.19,26.22,26.09,26.2,125620,0
2017-05-12,26.19,26.27,26.171,26.24,79714,0
2017-05-15,26.3,26.32,26.13,26.18,95996,0
2017-05-16,26.24,26.32,26.204,26.28,85242,0
2017-05-17,26.27,26.28,26.15,26.22,237394,0
2017-05-18,26.23,26.32,26.2,26.21,72715,0
2017-05-19,26.29,26.39,26.25,26.37,94724,0
2017-05-22,26.41,26.49,26.41,26.4799,67098,0
2017-05-23,26.49,26.5299,26.47,26.52,59707,0
2017-05-24,26.53,26.54,26.45,26.53,87420,0
2017-05-25,26.53,26.605,26.45,26.53,154703,0
2017-05-26,26.55,26.61,26.513,26.61,39026,0
2017-05-30,26.68,26.77,26.64,26.76,249768,0
2017-05-31,26.68,26.79,26.58,26.58,136654,0
2017-06-01,26.64,26.68,26.61,26.67,41834,0
2017-06-02,26.69,26.78,26.53,26.78,229115,0
2017-06-05,26.74,26.75,26.66,26.75,61018,0
2017-06-06,26.68,26.73,26.65,26.67,57768,0
2017-06-07,26.64,26.75,26.64,26.69,165508,0
2017-06-08,26.7,26.73,26.69,26.7,39286,0
2017-06-09,26.71,26.75,26.6801,26.72,97919,0
2017-06-12,26.72,26.74,26.52,26.6,122737,0
2017-06-13,26.67,26.67,26.55,26.64,37845,0
2017-06-14,26.66,26.7,26.594,26.65,63931,0
2017-06-15,26.62,26.67,26.61,26.63,38417,0
2017-06-16,26.67,26.78,26.6301,26.77,46166,0
2017-06-19,26.77,26.83,26.7201,26.8,35210,0
2017-06-20,26.76,26.8571,26.76,26.81,63064,0
2017-06-21,26.86,26.86,26.8,26.83,27567,0
2017-06-22,26.85,26.8674,26.8,26.84,71162,0
2017-06-23,26.86,26.95,26.8204,26.95,260306,0
2017-06-26,26.95,27.04,26.95,26.95,57878,0
2017-06-27,26.93,27,26.88,27,88612,0
2017-06-28,26.55,26.85,26.55,26.8,190855,0
2017-06-29,26.84,26.85,26.72,26.78,62936,0
2017-06-30,26.81,26.81,26.72,26.81,38840,0
2017-07-03,26.73,26.85,26.72,26.85,37921,0
2017-07-05,26.85,27.03,26.8023,26.99,60978,0
2017-07-06,26.91,27.1,26.89,26.94,142254,0
2017-07-07,27,27.02,26.81,26.85,337687,0
2017-07-10,26.92,26.92,26.76,26.79,102774,0
2017-07-11,26.82,26.82,26.645,26.66,39652,0
2017-07-12,26.75,26.75,26.58,26.68,63318,0
2017-07-13,26.74,26.74,26.55,26.56,34416,0
2017-07-14,26.64,26.72,26.6,26.72,25508,0
2017-07-17,26.67,26.726,26.62,26.62,38309,0
2017-07-18,26.67,26.69,26.63,26.67,73819,0
2017-07-19,26.69,26.79,26.67,26.79,161518,0
2017-07-20,26.79,26.79,26.71,26.74,79252,0
2017-07-21,26.81,26.94,26.73,26.94,73308,0
2017-07-24,26.89,26.89,26.68,26.75,109528,0
2017-07-25,26.75,26.7746,26.56,26.56,76522,0
2017-07-26,26.64,26.79,26.58,26.7,57281,0
2017-07-27,26.77,26.77,26.64,26.71,48643,0
2017-07-28,26.74,26.74,26.6402,26.67,28243,0
2017-07-31,26.8,26.8,26.64,26.78,38755,0
2017-08-01,26.77,26.85,26.7614,26.84,39215,0
2017-08-02,26.85,26.86,26.77,26.85,40528,0
2017-08-03,26.87,26.9261,26.85,26.9029,27546,0
2017-08-04,26.9,26.92,26.7601,26.87,51230,0
2017-08-07,26.9,26.95,26.85,26.8699,95096,0
2017-08-08,26.88,26.925,26.81,26.81,25806,0
2017-08-09,26.87,26.87,26.65,26.71,85998,0
2017-08-10,26.74,26.75,26.25,26.37,95122,0
2017-08-11,26.49,26.53,26.27,26.53,98914,0
2017-08-14,26.64,26.699,26.561,26.66,23984,0
2017-08-15,26.59,26.69,26.56,26.61,54338,0
2017-08-16,26.68,26.75,26.61,26.66,47758,0
2017-08-17,26.71,26.74,26.62,26.69,127477,0
2017-08-18,26.67,26.79,26.65,26.79,27798,0
2017-08-21,26.71,26.83,26.71,26.8,26934,0
2017-08-22,26.82,26.93,26.78,26.92,56601,0
2017-08-23,26.89,26.92,26.82,26.86,30624,0
2017-08-24,26.79,26.85,26.79,26.8,79765,0
2017-08-25,26.86,26.86,26.68,26.79,164342,0
2017-08-28,26.79,26.8599,26.73,26.75,236520,0
2017-08-29,26.72,26.79,26.71,26.75,96987,0
2017-08-30,26.77,26.91,26.748,26.91,53512,0
2017-08-31,26.89,26.93,26.81,26.9,114388,0
2017-09-01,26.93,26.94,26.87,26.94,27012,0
2017-09-05,26.93,26.94,26.8346,26.9,52183,0
2017-09-06,26.83,26.93,26.83,26.85,61740,0
2017-09-07,26.85,26.9,26.75,26.77,50561,0
2017-09-08,26.8,26.84,26.72,26.73,57609,0
2017-09-11,26.81,26.81,26.68,26.78,89779,0
2017-09-12,26.8,26.83,26.761,26.79,33850,0
2017-09-13,26.8,26.83,26.72,26.83,78945,0
2017-09-14,26.8,26.83,26.75,26.81,64931,0
2017-09-15,26.81,26.83,26.75,26.83,39038,0
2017-09-18,26.83,26.86,26.7892,26.84,43557,0
2017-09-19,26.86,26.86,26.75,26.7964,40840,0
2017-09-20,26.85,26.93,26.82,26.82,66846,0
2017-09-21,26.82,26.89,26.82,26.85,85920,0
2017-09-22,26.89,26.96,26.8545,26.96,44383,0
2017-09-25,26.97,27.09,26.96,27.06,84779,0
2017-09-26,27.01,27.0599,26.96,27,53829,0
2017-09-27,26.98,27.05,26.91,27,87797,0
2017-09-28,26.65,26.73,26.65,26.73,94131,0
2017-09-29,26.7,26.79,26.7,26.73,77018,0
2017-10-02,26.75,26.778,26.66,26.66,40837,0
2017-10-03,26.66,26.68,26.57,26.5801,86589,0
2017-10-04,26.57,26.76,26.57,26.74,65190,0
2017-10-05,26.71,26.73,26.55,26.63,60305,0
2017-10-06,26.61,26.61,26.3985,26.59,48619,0
2017-10-09,26.5,26.61,26.4,26.61,65604,0
2017-10-10,26.61,26.67,26.6,26.6,70856,0
2017-10-11,26.6,26.63,26.54,26.58,43115,0
2017-10-12,26.63,26.69,26.5738,26.65,40525,0
2017-10-13,26.7,26.73,26.69,26.7,30161,0
2017-10-16,26.73,26.78,26.69,26.76,41273,0
2017-10-17,26.7,26.79,26.7,26.79,29027,0
2017-10-18,26.76,26.85,26.6767,26.83,38774,0
2017-10-19,26.73,26.85,26.73,26.8364,25733,0
2017-10-20,26.83,26.96,26.8,26.96,73026,0
2017-10-23,26.87,26.97,26.87,26.934,24306,0
2017-10-24,26.94,26.97,26.89,26.9627,54431,0
2017-10-25,26.87,26.87,26.71,26.83,65822,0
2017-10-26,26.86,26.87,26.74,26.79,52838,0
2017-10-27,26.82,26.9307,26.8,26.84,124321,0
2017-10-30,26.88,26.88,26.81,26.8124,49710,0
2017-10-31,26.86,26.88,26.78,26.8,36294,0
2017-11-01,26.79,26.85,26.73,26.7689,23284,0
2017-11-02,26.79,26.85,26.774,26.81,68068,0
2017-11-03,26.85,26.85,26.761,26.83,16573,0
2017-11-06,26.77,26.86,26.75,26.86,56426,0
2017-11-07,26.84,26.89,26.78,26.89,56856,0
2017-11-08,26.88,26.91,26.82,26.89,42275,0
2017-11-09,26.85,26.88,26.81,26.88,33245,0
2017-11-10,26.85,26.87,26.76,26.8,43948,0
