Date,Open,High,Low,Close,Volume,OpenInt
2015-08-27,24.5,24.7,24.5,24.68,253076,0
2015-08-28,24.66,24.84,24.65,24.77,249428,0
2015-08-31,24.79,24.92,24.75,24.89,387986,0
2015-09-01,24.8,24.85,24.757,24.778,425197,0
2015-09-02,24.85,24.95,24.8,24.94,219076,0
2015-09-03,24.95,24.95,24.86,24.91,196657,0
2015-09-04,24.94,24.95,24.85,24.85,135564,0
2015-09-08,24.88,24.89,24.75,24.87,298244,0
2015-09-09,24.85,24.85,24.8,24.8,182359,0
2015-09-10,24.82,24.98,24.7,24.849,377807,0
2015-09-11,24.83,24.9,24.79,24.84,173326,0
2015-09-14,24.85,24.93,24.81,24.91,293644,0
2015-09-15,24.91,25,24.896,24.96,129448,0
2015-09-16,24.95,24.98,24.87,24.9,167129,0
2015-09-17,24.91,25,24.88,25,163302,0
2015-09-18,25,25.03,24.98,25.03,155263,0
2015-09-21,25.05,25.19,25.05,25.11,209329,0
2015-09-22,25.07,25.12,25.069,25.09,129531,0
2015-09-23,25.11,25.15,25.08,25.13,82417,0
2015-09-24,25.12,25.15,25.07,25.15,130381,0
2015-09-25,25.17,25.3,25.12,25.24,146078,0
2015-09-28,25.26,25.27,25.1,25.1,155802,0
2015-09-29,25.19,25.19,25.09,25.13,78248,0
2015-09-30,25.17,25.25,25,25.19,228239,0
2015-10-01,25.16,25.2,25.06,25.14,255727,0
2015-10-02,25.07,25.25,25.05,25.23,124980,0
2015-10-05,25.28,25.37,25.265,25.36,149342,0
2015-10-06,25.35,25.39,25.27,25.37,86698,0
2015-10-07,25.385,25.455,25.24,25.37,160788,0
2015-10-08,25.392,25.4,25.34,25.37,83610,0
2015-10-09,25.41,25.61,25.35,25.5,115744,0
2015-10-12,25.47,25.58,25.47,25.53,96587,0
2015-10-13,25.52,25.64,25.49,25.61,164508,0
2015-10-14,25.58,25.61,25.48,25.53,101445,0
2015-10-15,25.55,25.61,25.52,25.6,151324,0
2015-10-16,25.6,25.74,25.6,25.74,1775629,0
2015-10-19,25.65,25.75,25.64,25.73,257980,0
2015-10-20,25.74,25.84,25.65,25.78,105142,0
2015-10-21,25.7,25.915,25.7,25.82,98778,0
2015-10-22,25.85,25.96,25.83,25.9,98339,0
2015-10-23,25.92,26,25.71,25.76,84020,0
2015-10-26,25.799,25.85,25.75,25.83,96847,0
2015-10-27,25.75,25.9,25.75,25.9,117660,0
2015-10-28,25.9,25.988,25.82,25.89,77817,0
2015-10-29,25.891,25.97,25.81,25.9,63966,0
2015-10-30,25.88,25.959,25.79,25.85,91371,0
2015-11-02,25.88,25.97,25.86,25.95,38608,0
2015-11-03,25.9,26.04,25.9,26,80595,0
2015-11-04,26.07,26.12,26,26.11,53563,0
2015-11-05,26.1,26.2,26.03,26.1,54205,0
2015-11-06,26.08,26.08,25.71,25.86,198936,0
2015-11-09,25.8,25.81,25.3,25.61,152922,0
2015-11-10,25.6,25.8,25.54,25.77,58625,0
2015-11-11,25.83,25.95,25.8,25.95,36379,0
2015-11-12,25.55,25.62,25.46,25.53,97191,0
2015-11-13,25.67,25.67,25.51,25.561,53899,0
2015-11-16,25.55,25.56,25.42,25.45,53943,0
2015-11-17,25.42,25.53,25.41,25.48,98963,0
2015-11-18,25.45,25.49,25.38,25.42,116177,0
2015-11-19,25.45,25.45,25.32,25.4,63871,0
2015-11-20,25.42,25.52,25.38,25.49,82880,0
2015-11-23,25.51,25.6,25.45,25.47,103889,0
2015-11-24,25.53,25.63,25.44,25.61,83142,0
2015-11-25,25.7,25.94,25.64,25.8,193294,0
2015-11-27,25.72,25.79,25.72,25.75,121038,0
2015-11-30,25.75,25.8,25.62,25.75,123175,0
2015-12-01,25.78,25.88,25.7,25.85,113430,0
2015-12-02,25.85,25.93,25.75,25.75,398473,0
2015-12-03,25.75,25.85,25.55,25.72,167697,0
2015-12-04,25.76,25.8,25.7,25.71,64520,0
2015-12-07,25.78,25.83,25.66,25.8,79152,0
2015-12-08,25.8,25.85,25.73,25.8,39445,0
2015-12-09,25.83,25.83,25.77,25.77,45900,0
2015-12-10,25.84,25.84,25.73,25.75,44163,0
2015-12-11,25.76,25.76,25.63,25.67,34985,0
2015-12-14,25.69,25.69,24.99,25.07,116930,0
2015-12-15,25.1,25.43,25.1,25.35,134703,0
2015-12-16,25.35,25.6,25.31,25.46,38735,0
2015-12-17,25.7,25.77,25.521,25.72,57603,0
2015-12-18,25.74,25.88,25.694,25.88,32214,0
2015-12-21,25.93,25.98,25.86,25.98,31214,0
2015-12-22,25.98,26.08,25.95,25.999,46022,0
2015-12-23,26.07,26.21,25.96,25.97,162204,0
2015-12-24,26.08,26.17,26.05,26.11,17291,0
2015-12-28,26.11,26.2,25.931,26.13,76633,0
2015-12-29,26.28,26.345,26.1,26.29,69984,0
2015-12-30,26.39,26.39,26.2,26.35,52147,0
2015-12-31,26.44,26.44,26.271,26.29,23719,0
2016-01-04,26.14,26.5,26.1,26.49,57079,0
2016-01-05,26.39,26.98,26.39,26.71,136293,0
2016-01-06,26.57,26.63,26.28,26.47,66428,0
2016-01-07,26.42,26.544,26.01,26.27,72114,0
2016-01-08,26.29,26.47,26.173,26.44,70398,0
2016-01-11,26.5,26.5,26.17,26.36,61767,0
2016-01-12,26.41,26.41,26.19,26.19,52715,0
2016-01-13,26.29,26.29,25.99,26.09,53558,0
2016-01-14,26.16,26.16,25.81,26,65347,0
2016-01-15,25.98,26.04,25.72,26.03,52729,0
2016-01-19,25.9,25.9,25.9,25.9,0,0
2016-01-20,25.9,25.9,25.46,25.84,129594,0
2016-01-21,25.75,25.87,25.35,25.629,108911,0
2016-01-22,25.76,25.964,25.7,25.78,90907,0
2016-01-25,25.89,25.94,25.44,25.48,139497,0
2016-01-26,25.58,25.59,25.42,25.46,111031,0
2016-01-27,25.53,25.65,25.46,25.55,82080,0
2016-01-28,25.67,25.93,25.65,25.93,235929,0
2016-01-29,26.02,26.26,25.88,26.11,55543,0
2016-02-01,26.13,26.18,26,26.09,148136,0
2016-02-02,26.16,26.18,25.95,26.18,56786,0
2016-02-03,26.24,26.24,25.97,26.1,44360,0
2016-02-04,26.15,26.1899,25.99,26.1699,57857,0
2016-02-05,26.06,26.17,25.97,25.9701,30502,0
2016-02-08,26.02,26.02,25.05,25.36,138386,0
2016-02-09,25.25,25.44,24.8,25.05,169586,0
2016-02-10,25.37,25.37,25.1309,25.27,65898,0
2016-02-11,24.88,24.88,23.9201,24.26,142267,0
2016-02-12,24.72,25,24.61,24.95,87651,0
2016-02-16,25.18,25.35,24.706,25.26,96275,0
2016-02-17,25.54,25.63,25.3,25.35,44424,0
2016-02-18,25.49,25.49,25.25,25.45,61705,0
2016-02-19,25.4,25.53,25.34,25.4576,40172,0
2016-02-22,25.82,25.82,25.321,25.41,77184,0
2016-02-23,25.54,25.59,25.18,25.33,79389,0
2016-02-24,25.29,25.49,25.2,25.4,63307,0
2016-02-25,25.49,25.54,25.35,25.5,53061,0
2016-02-26,25.65,25.71,25.56,25.65,43354,0
2016-02-29,25.65,25.65,25.46,25.56,91387,0
2016-03-01,25.67,25.77,25.55,25.72,99463,0
2016-03-02,25.7,25.8198,25.41,25.41,280580,0
2016-03-03,25.45,25.5,25.29,25.33,99893,0
2016-03-04,25.42,25.44,25.34,25.38,46407,0
2016-03-07,25.43,25.4611,25.3801,25.4,41292,0
2016-03-08,25.43,25.49,25.3503,25.43,40523,0
2016-03-09,25.42,25.56,25.42,25.5,50857,0
2016-03-10,25.5,25.7,25.5,25.68,51092,0
2016-03-11,25.69,25.8,25.68,25.75,85332,0
2016-03-14,25.8,25.8,25.52,25.57,71437,0
2016-03-15,25.62,25.62,25.44,25.44,68068,0
2016-03-16,25.42,25.61,25.42,25.61,37324,0
2016-03-17,25.55,25.8,25.55,25.77,38256,0
2016-03-18,25.81,25.81,25.72,25.78,17844,0
2016-03-21,25.83,25.88,25.8,25.87,65901,0
2016-03-22,25.87,25.94,25.86,25.93,83471,0
2016-03-23,25.93,25.94,25.83,25.94,39209,0
2016-03-24,25.93,25.98,25.8507,25.98,55799,0
2016-03-28,26.02,26.04,26,26.02,37398,0
2016-03-29,26.08,26.16,26.0101,26.12,68972,0
2016-03-30,26.13,26.1693,26.12,26.14,54856,0
2016-03-31,26.17,26.17,26,26,68399,0
2016-04-01,26.06,26.06,25.8,25.87,92024,0
2016-04-04,25.93,25.93,25.59,25.76,77028,0
2016-04-05,25.78,25.82,25.6,25.8,53615,0
2016-04-06,25.84,25.96,25.8368,25.91,184005,0
2016-04-07,25.92,25.92,25.71,25.79,78864,0
2016-04-08,25.92,25.92,25.8384,25.91,41660,0
2016-04-11,25.97,26.03,25.9181,26.03,47390,0
2016-04-12,26.04,26.04,25.9725,26.0399,51990,0
2016-04-13,26.11,26.15,26.05,26.1499,40770,0
2016-04-14,26.11,26.19,26.11,26.19,69689,0
2016-04-15,26.19,26.19,25.95,25.95,330580,0
2016-04-18,26.04,26.0456,25.93,26.01,67624,0
2016-04-19,26.03,26.09,26,26.04,60144,0
2016-04-20,26.1,26.12,26.06,26.0899,42186,0
2016-04-21,26.15,26.15,26.01,26.01,57241,0
2016-04-22,26.08,26.09,26.03,26.05,53169,0
2016-04-25,26.09,26.09,25.98,26.01,51851,0
2016-04-26,26.06,26.14,26.0296,26.08,56944,0
2016-04-27,26.12,26.23,26.1,26.18,54165,0
2016-04-28,26.22,26.349,26.18,26.33,45081,0
2016-04-29,26.37,26.48,26.339,26.41,73829,0
2016-05-02,26.44,26.63,26.41,26.5785,57629,0
2016-05-03,26.57,26.5852,26.51,26.56,34506,0
2016-05-04,26.56,26.62,26.52,26.5501,55196,0
2016-05-05,26.62,26.62,26.54,26.62,31483,0
2016-05-06,26.6,26.68,26.546,26.67,29127,0
2016-05-09,26.69,26.78,26.6444,26.7,66966,0
2016-05-10,26.7,26.8,26.68,26.75,31427,0
2016-05-11,26.8,26.9,26.7501,26.9,27193,0
2016-05-12,26.92,26.93,26.8301,26.88,40472,0
2016-05-13,26.54,26.59,26.4653,26.53,89722,0
2016-05-16,26.58,26.58,26.323,26.35,194593,0
2016-05-17,26.38,26.4,26.3101,26.35,42066,0
2016-05-18,26.4,26.4,26.3001,26.36,75488,0
2016-05-19,26.36,26.36,26.09,26.3088,52203,0
2016-05-20,26.31,26.31,26.22,26.29,47707,0
2016-05-23,26.31,26.32,26.26,26.28,83588,0
2016-05-24,26.32,26.39,26.26,26.37,57515,0
2016-05-25,26.43,26.46,26.37,26.45,63298,0
2016-05-26,26.45,26.46,26.38,26.46,32884,0
2016-05-27,26.4,26.45,26.4,26.4394,28080,0
2016-05-31,26.48,26.5299,26.3884,26.5299,50358,0
2016-06-01,26.59,26.59,26.4799,26.4999,61222,0
2016-06-02,26.46,26.55,26.44,26.47,40225,0
2016-06-03,26.53,26.57,26.43,26.55,122102,0
2016-06-06,26.55,26.65,26.55,26.6125,37301,0
2016-06-07,26.62,26.68,26.53,26.58,30226,0
2016-06-08,26.46,26.55,26.4,26.5,103363,0
2016-06-09,26.49,26.4999,26.38,26.4,94639,0
2016-06-10,26.45,26.49,26.4,26.4,47455,0
2016-06-13,26.46,26.52,26.35,26.52,93708,0
2016-06-14,26.5,26.55,26.36,26.44,73103,0
2016-06-15,26.5,26.62,26.4911,26.54,53610,0
2016-06-16,26.54,26.56,26.45,26.55,48483,0
2016-06-17,26.56,26.79,26.56,26.7,34078,0
2016-06-20,26.77,27.25,26.65,26.81,87996,0
2016-06-21,26.99,26.99,26.7301,26.89,142259,0
2016-06-22,26.92,26.95,26.82,26.85,48174,0
2016-06-23,26.89,26.98,26.86,26.9136,62617,0
2016-06-24,26.51,26.9099,26.51,26.85,46550,0
2016-06-27,26.83,26.83,26.6207,26.71,39011,0
2016-06-28,26.84,27.03,26.8199,27.0086,44321,0
2016-06-29,27.03,27.16,26.99,27,51091,0
2016-06-30,26.98,27.22,26.98,27.04,38663,0
2016-07-01,27.13,27.19,27.07,27.12,24290,0
2016-07-05,27.12,27.12,26.96,27.07,53521,0
2016-07-06,27.05,27.05,26.91,26.94,60800,0
2016-07-07,26.99,27.1,26.95,27,41893,0
2016-07-08,27,27.23,26.999,27.14,39274,0
2016-07-11,27.15,27.33,27.15,27.28,45325,0
2016-07-12,27.34,27.34,27.12,27.12,66189,0
2016-07-13,27.13,27.29,27.13,27.23,42496,0
2016-07-14,27.27,27.285,27.16,27.285,40016,0
2016-07-15,27.29,27.45,27.23,27.36,69278,0
2016-07-18,27.35,27.48,27.35,27.46,20934,0
2016-07-19,27.47,27.5399,27.3999,27.5,46005,0
2016-07-20,27.5,27.55,27.4501,27.54,25243,0
2016-07-21,27.55,27.55,27.43,27.4699,38347,0
2016-07-22,27.5,27.5,27.37,27.4299,14145,0
2016-07-25,27.45,27.49,27.42,27.49,28117,0
2016-07-26,27.52,27.52,27.27,27.43,120205,0
2016-07-27,27.48,27.54,27.43,27.49,43332,0
2016-07-28,27.53,27.63,27.46,27.63,28461,0
2016-07-29,27.63,27.645,27.48,27.48,47588,0
2016-08-01,27.48,27.61,27.468,27.61,22743,0
2016-08-02,27.61,27.62,27.537,27.62,35829,0
2016-08-03,27.61,27.7,27.55,27.67,28563,0
2016-08-04,27.68,27.784,27.6,27.78,19003,0
2016-08-05,27.79,27.89,27.74,27.87,31402,0
2016-08-08,27.82,28.07,27.8,28.04,57269,0
2016-08-09,28.05,28.26,28.05,28.15,65028,0
2016-08-10,28.17,28.17,27.98,28.07,30991,0
2016-08-11,28.13,28.13,27.65,27.88,77570,0
2016-08-12,27.94,27.96,27.85,27.96,32444,0
2016-08-15,27.64,27.65,27.4,27.49,37395,0
2016-08-16,27.48,27.491,27.25,27.28,35423,0
2016-08-17,27.26,27.45,27.2458,27.43,33324,0
2016-08-18,27.43,27.43,27.31,27.36,60159,0
2016-08-19,27.44,27.44,27.2574,27.26,24306,0
2016-08-22,27.26,27.28,27.03,27.1032,138366,0
2016-08-23,27.13,27.23,27.1288,27.1999,33141,0
2016-08-24,27.23,27.29,27.17,27.29,32192,0
2016-08-25,27.29,27.34,27.21,27.34,22119,0
2016-08-26,27.34,27.34,27.262,27.32,24168,0
2016-08-29,27.32,27.332,27.2601,27.332,14309,0
2016-08-30,27.36,27.39,27.26,27.31,15031,0
2016-08-31,27.38,27.38,27.24,27.24,40177,0
2016-09-01,27.36,27.38,27.3001,27.36,30036,0
2016-09-02,27.39,27.4,27.2701,27.2701,19566,0
2016-09-06,27.26,27.309,27.21,27.26,39223,0
2016-09-07,27.28,27.2999,27.11,27.15,212303,0
2016-09-08,27.19,27.25,27.13,27.24,39278,0
2016-09-09,27.21,27.21,26.77,26.79,57922,0
2016-09-12,26.68,26.77,26.43,26.61,52506,0
2016-09-13,26.57,26.5765,26.31,26.4,54474,0
2016-09-14,26.47,26.649,26.3491,26.55,49153,0
2016-09-15,26.5,26.6499,26.47,26.63,27729,0
2016-09-16,26.65,26.65,26.4,26.47,43406,0
2016-09-19,26.6,26.7162,26.51,26.65,15558,0
2016-09-20,26.67,26.75,26.52,26.595,38839,0
2016-09-21,26.72,26.99,26.62,26.97,34943,0
2016-09-22,27.03,27.28,27.03,27.14,50296,0
2016-09-23,27.19,27.19,27.0242,27.12,29361,0
2016-09-26,27.04,27.15,27.035,27.1,19711,0
2016-09-27,27.09,27.18,27.03,27.06,55150,0
2016-09-28,27.19,27.24,27.09,27.23,22219,0
2016-09-29,27.23,27.28,26.92,26.94,46051,0
2016-09-30,27.03,27.1797,26.92,26.99,38154,0
2016-10-03,27.05,27.15,27.05,27.14,13798,0
2016-10-04,27.15,27.22,27.05,27.07,24422,0
2016-10-05,27.13,27.14,26.92,27,40903,0
2016-10-06,26.92,27.011,26.82,26.93,52101,0
2016-10-07,26.98,26.99,26.872,26.94,20401,0
2016-10-10,26.95,26.98,26.86,26.94,27261,0
2016-10-11,26.94,26.94,26.65,26.78,51393,0
2016-10-12,26.72,26.75,26.52,26.53,35394,0
2016-10-13,26.52,26.52,26.38,26.46,27144,0
2016-10-14,26.45,26.74,26.45,26.47,35586,0
2016-10-17,26.59,26.63,26.49,26.5501,19955,0
2016-10-18,26.59,27.025,26.59,26.93,41833,0
2016-10-19,26.93,27.0799,26.89,26.9,25177,0
2016-10-20,26.95,26.95,26.61,26.79,42685,0
2016-10-21,26.79,26.89,26.75,26.89,57364,0
2016-10-24,26.95,27,26.93,27,21149,0
2016-10-25,27,27.18,26.94,27.17,53466,0
2016-10-26,27.14,27.15,27.0601,27.11,17931,0
2016-10-27,27.02,27.1,26.81,26.93,29003,0
2016-10-28,26.94,26.94,26.8,26.83,7272,0
2016-10-31,26.84,26.84,26.67,26.69,28819,0
2016-11-01,26.69,26.739,26.47,26.56,30090,0
2016-11-02,26.56,26.58,26.4,26.482,16163,0
2016-11-03,26.5,26.5,26.25,26.25,21875,0
2016-11-04,26.31,26.47,26.25,26.4099,22120,0
2016-11-07,26.47,26.5441,26.385,26.4919,172871,0
2016-11-08,26.53,26.53,26.377,26.4115,14433,0
2016-11-09,26.3,26.3,25.91,26.04,58622,0
2016-11-10,26.05,26.05,25.0301,25.33,94407,0
2016-11-11,25.31,25.53,25.16,25.47,79479,0
2016-11-14,25.07,25.07,24.43,24.6273,169916,0
2016-11-15,24.69,25.19,24.69,25.19,81943,0
2016-11-16,25.18,25.48,25.0586,25.47,50075,0
2016-11-17,25.37,25.57,25.06,25.15,91614,0
2016-11-18,25.29,25.29,24.9504,24.9504,132564,0
2016-11-21,25.09,25.2799,25.09,25.12,99273,0
2016-11-22,25.23,25.33,25.11,25.33,46067,0
2016-11-23,25.18,25.3,25.14,25.22,41301,0
2016-11-25,25.33,25.33,25.28,25.33,3002,0
2016-11-28,25.33,25.34,25.1473,25.17,34572,0
2016-11-29,25.17,25.24,25.11,25.2399,32615,0
2016-11-30,25.15,25.18,24.96,25.03,72718,0
2016-12-01,24.95,25.04,24.8,24.901,89257,0
2016-12-02,24.98,25.054,24.78,24.9,53188,0
2016-12-05,24.92,25.066,24.901,24.99,42373,0
2016-12-06,25.07,25.08,25.02,25.08,47295,0
2016-12-07,25.03,25.1599,25.03,25.07,51252,0
2016-12-08,25.05,25.13,24.9,25.0199,61810,0
2016-12-09,25.02,25.08,24.9103,24.97,52865,0
2016-12-12,24.9,24.94,24.86,24.91,60655,0
2016-12-13,24.91,24.97,24.9,24.94,41023,0
2016-12-14,24.94,24.9757,24.82,24.83,54862,0
2016-12-15,24.76,24.97,24.64,24.73,281418,0
2016-12-16,24.75,24.89,24.66,24.7001,99246,0
2016-12-19,24.86,24.86,24.76,24.82,78708,0
2016-12-20,24.8,24.9,24.75,24.86,121333,0
2016-12-21,24.82,25.05,24.82,25.02,46976,0
2016-12-22,25.08,25.1324,25,25.09,31658,0
2016-12-23,25.2,25.2,25.02,25.02,16067,0
2016-12-27,25.07,25.18,25.0301,25.15,60356,0
2016-12-28,25.16,25.17,25,25.042,51236,0
2016-12-29,25.06,25.09,24.95,25,42129,0
2016-12-30,25.08,25.09,25,25.06,92509,0
2017-01-03,25.11,25.3,25.08,25.14,64033,0
2017-01-04,25.25,25.5,25.25,25.5,30035,0
2017-01-05,25.5,25.7042,25.19,25.48,38612,0
2017-01-06,25.51,25.6799,25.3809,25.5,46336,0
2017-01-09,25.64,25.69,25.5,25.5,22914,0
2017-01-10,25.63,25.73,25.54,25.7125,17465,0
2017-01-11,25.7,25.94,25.7,25.94,34264,0
2017-01-12,25.96,25.98,25.9,25.9,29308,0
2017-01-13,25.94,25.95,25.78,25.9,26888,0
2017-01-17,25.85,25.9501,25.7001,25.79,32024,0
2017-01-18,25.77,25.77,25.65,25.67,36182,0
2017-01-19,25.65,25.65,25.16,25.26,102642,0
2017-01-20,25.29,25.399,25.12,25.12,111374,0
2017-01-23,25.28,25.5215,25.2421,25.46,53329,0
2017-01-24,25.51,25.57,25.45,25.49,74783,0
2017-01-25,25.37,25.44,25.32,25.35,47409,0
2017-01-26,25.36,25.55,25.36,25.51,59454,0
2017-01-27,25.57,25.68,25.55,25.643,46159,0
2017-01-30,25.7,25.87,25.62,25.72,46019,0
2017-01-31,25.79,25.87,25.727,25.8,50852,0
2017-02-01,25.84,25.84,25.71,25.775,95145,0
2017-02-02,25.73,25.78,25.73,25.78,35399,0
2017-02-03,25.78,25.9299,25.76,25.89,47400,0
2017-02-06,25.91,26,25.88,25.9634,40696,0
2017-02-07,25.96,26,25.89,25.94,32597,0
2017-02-08,25.95,26.11,25.93,26.02,63228,0
2017-02-09,26.01,26.04,25.92,25.97,25284,0
2017-02-10,25.92,26.07,25.89,26.05,35228,0
2017-02-13,25.59,25.76,25.59,25.71,38311,0
2017-02-14,25.85,25.85,25.6401,25.7501,56040,0
2017-02-15,25.73,25.9,25.68,25.86,38363,0
2017-02-16,25.79,25.919,25.79,25.87,32904,0
2017-02-17,25.85,25.88,25.74,25.83,38294,0
2017-02-21,25.82,25.8618,25.71,25.74,28464,0
2017-02-22,25.79,25.83,25.75,25.83,38599,0
2017-02-23,25.85,25.97,25.83,25.97,34330,0
2017-02-24,25.95,26.02,25.95,26.01,22969,0
2017-02-27,26.02,26.02,25.92,25.92,24041,0
2017-02-28,25.96,25.97,25.76,25.76,34894,0
2017-03-01,25.72,25.73,25.6266,25.7,64579,0
2017-03-02,25.65,25.7274,25.57,25.5881,46021,0
2017-03-03,25.63,25.64,25.53,25.6399,23620,0
2017-03-06,25.55,25.593,25.53,25.59,23554,0
2017-03-07,25.56,25.64,25.56,25.57,22933,0
2017-03-08,25.48,25.48,25.322,25.33,50575,0
2017-03-09,25.31,25.3252,25.03,25.2,100364,0
2017-03-10,25.19,25.31,25.1401,25.2,69750,0
2017-03-13,25.19,25.25,25.18,25.18,61627,0
2017-03-14,25.2,25.43,25.2,25.39,49782,0
2017-03-15,25.38,25.7,25.37,25.63,73735,0
2017-03-16,25.56,25.8,25.56,25.8,41285,0
2017-03-17,25.85,25.95,25.76,25.8433,47195,0
2017-03-20,25.81,25.92,25.73,25.78,32699,0
2017-03-21,25.71,25.87,25.71,25.87,64420,0
2017-03-22,25.78,25.9,25.76,25.8785,24706,0
2017-03-23,25.94,26,25.89,25.97,18540,0
2017-03-24,25.93,26.13,25.93,26.04,34155,0
2017-03-27,25.96,26.079,25.9,26.02,44486,0
2017-03-28,26.02,26.0499,25.964,26.02,35672,0
2017-03-29,25.97,26.0497,25.97,25.97,35776,0
2017-03-30,25.97,26.0925,25.97,26.03,25340,0
2017-03-31,26.03,26.11,26,26.11,13605,0
2017-04-03,26.06,26.39,26.06,26.26,43357,0
2017-04-04,26.34,26.38,26.25,26.38,22709,0
2017-04-05,26.28,26.3627,26.22,26.24,14341,0
2017-04-06,26.17,26.4,26.17,26.4,23594,0
2017-04-07,26.4,26.4,26.29,26.379,8525,0
2017-04-10,26.37,26.44,26.3,26.3,21370,0
2017-04-11,26.3,26.364,26.25,26.29,13954,0
2017-04-12,26.24,26.33,26.2301,26.28,13311,0
2017-04-13,26.29,26.43,26.271,26.43,13012,0
2017-04-17,26.35,26.43,26.3401,26.427,12998,0
2017-04-18,26.42,26.43,26.22,26.41,33333,0
2017-04-19,26.38,26.46,26.342,26.46,22478,0
2017-04-20,26.45,26.5,26.4,26.5,30528,0
2017-04-21,26.5,26.62,26.4555,26.62,41954,0
2017-04-24,26.64,26.75,26.62,26.6775,16937,0
2017-04-25,26.71,26.7429,26.63,26.63,30070,0
2017-04-26,26.56,26.64,26.56,26.63,16569,0
2017-04-27,26.56,26.7,26.56,26.7,27697,0
2017-04-28,26.7,26.83,26.6741,26.76,38527,0
2017-05-01,26.77,26.84,26.734,26.82,21460,0
2017-05-02,26.83,26.85,26.77,26.83,21839,0
2017-05-03,26.86,26.89,26.78,26.89,30932,0
2017-05-04,26.9,26.9,26.72,26.779,16846,0
2017-05-05,26.82,26.84,26.761,26.82,11100,0
2017-05-08,26.78,26.9,26.78,26.88,20052,0
2017-05-09,26.87,26.9,26.8668,26.88,12558,0
2017-05-10,26.85,26.93,26.84,26.92,12559,0
2017-05-11,26.93,26.95,26.87,26.95,32140,0
2017-05-12,26.91,27.74,26.9,27.17,68752,0
2017-05-15,26.78,26.82,26.7545,26.82,32198,0
2017-05-16,26.85,26.88,26.76,26.87,40413,0
2017-05-17,26.82,26.95,26.76,26.79,68027,0
2017-05-18,26.77,26.8,26.75,26.7899,20087,0
2017-05-19,26.75,26.87,26.75,26.75,66123,0
2017-05-22,26.77,26.79,26.73,26.78,10882,0
2017-05-23,26.74,26.75,26.71,26.73,39521,0
2017-05-24,26.68,26.7719,26.6743,26.71,11024,0
2017-05-25,26.78,26.78,26.62,26.6499,52578,0
2017-05-26,26.6,26.75,26.53,26.53,55412,0
2017-05-30,26.53,26.6,26.49,26.5996,31491,0
2017-05-31,26.54,26.5896,26.5,26.55,46303,0
2017-06-01,26.63,26.63,26.4902,26.5,35720,0
2017-06-02,26.54,26.54,26.47,26.4999,80290,0
2017-06-05,26.48,26.5308,26.45,26.48,30656,0
2017-06-06,26.45,26.5,26.45,26.4501,25286,0
2017-06-07,26.46,26.49,26.45,26.4799,11391,0
2017-06-08,26.45,26.5,26.43,26.4301,14278,0
2017-06-09,26.45,26.4873,26.41,26.45,10605,0
2017-06-12,26.42,26.44,26.36,26.421,17240,0
2017-06-13,26.37,26.45,26.37,26.45,14920,0
2017-06-14,26.46,26.51,26.4273,26.44,80660,0
2017-06-15,26.44,26.52,26.42,26.52,16905,0
2017-06-16,26.52,26.52,26.39,26.39,21189,0
2017-06-19,26.42,26.5399,26.42,26.51,8217,0
2017-06-20,26.48,26.5,26.45,26.45,15925,0
2017-06-21,26.46,26.48,26.45,26.45,6817,0
2017-06-22,26.48,26.5603,26.45,26.54,18468,0
2017-06-23,26.5,26.64,26.5,26.62,24295,0
2017-06-26,26.58,26.74,26.58,26.7,46819,0
2017-06-27,26.66,26.74,26.66,26.701,14067,0
2017-06-28,26.73,26.79,26.6693,26.79,8529,0
2017-06-29,26.75,26.79,26.6501,26.79,65368,0
2017-06-30,26.7,26.75,26.65,26.75,23196,0
2017-07-03,26.67,26.78,26.63,26.7599,21683,0
2017-07-05,26.69,26.79,26.65,26.74,28878,0
2017-07-06,26.73,26.88,26.7098,26.73,63971,0
2017-07-07,26.75,26.93,26.731,26.9148,42630,0
2017-07-10,26.88,26.97,26.87,26.94,15270,0
2017-07-11,26.85,26.89,26.73,26.74,26299,0
2017-07-12,26.75,26.84,26.71,26.84,45288,0
2017-07-13,26.78,26.83,26.75,26.75,13076,0
2017-07-14,26.81,26.81,26.7,26.7,17654,0
2017-07-17,26.73,26.8093,26.72,26.75,11196,0
2017-07-18,26.77,26.84,26.72,26.84,16454,0
2017-07-19,26.84,26.93,26.76,26.83,85745,0
2017-07-20,26.81,26.876,26.73,26.75,68106,0
2017-07-21,26.82,26.84,26.72,26.75,52700,0
2017-07-24,26.72,26.8699,26.63,26.68,37689,0
2017-07-25,26.68,26.68,26.63,26.63,20224,0
2017-07-26,26.63,26.63,26.61,26.63,12363,0
2017-07-27,26.62,26.63,26.57,26.6,17157,0
2017-07-28,26.57,26.64,26.57,26.62,9409,0
2017-07-31,26.62,26.66,26.59,26.6,32493,0
2017-08-01,26.6,26.66,26.5961,26.6,84352,0
2017-08-02,26.61,26.65,26.6,26.6,62958,0
2017-08-03,26.6,26.69,26.59,26.69,48145,0
2017-08-04,26.65,26.69,26.65,26.69,16506,0
2017-08-07,26.68,26.76,26.68,26.76,27122,0
2017-08-08,26.75,26.79,26.67,26.67,29899,0
2017-08-09,26.67,26.77,26.65,26.7,24117,0
2017-08-10,26.68,26.73,26.48,26.61,85452,0
2017-08-11,26.63,26.64,26.48,26.64,58045,0
2017-08-14,26.62,26.77,26.62,26.77,26275,0
2017-08-15,26.52,26.52,26.32,26.36,23560,0
2017-08-16,26.39,26.51,26.39,26.47,30819,0
2017-08-17,26.47,26.48,26.3838,26.45,104115,0
2017-08-18,26.45,26.55,26.43,26.5279,28688,0
2017-08-21,26.54,26.59,26.4875,26.56,11205,0
2017-08-22,26.58,26.63,26.51,26.63,27566,0
2017-08-23,26.6,26.65,26.5808,26.64,42389,0
2017-08-24,26.58,26.63,26.55,26.58,23425,0
2017-08-25,26.56,26.63,26.56,26.6034,9726,0
2017-08-28,26.6,26.65,26.58,26.61,14178,0
2017-08-29,26.64,26.72,26.568,26.6572,31720,0
2017-08-30,26.62,26.72,26.62,26.72,18822,0
2017-08-31,26.66,26.8,26.66,26.8,27903,0
2017-09-01,26.8,26.81,26.73,26.78,12913,0
2017-09-05,26.78,26.794,26.67,26.7823,11123,0
2017-09-06,26.72,26.81,26.72,26.78,6701,0
2017-09-07,26.82,26.88,26.78,26.8,25236,0
2017-09-08,26.84,26.84,26.76,26.76,10469,0
2017-09-11,26.8,26.93,26.79,26.93,9039,0
2017-09-12,26.85,26.9937,26.85,26.99,20904,0
2017-09-13,26.93,27,26.91,26.91,24399,0
2017-09-14,26.89,26.9388,26.89,26.89,7147,0
2017-09-15,26.8607,26.98,26.8607,26.98,5969,0
2017-09-18,26.94,26.94,26.89,26.9101,4053,0
2017-09-19,26.9,26.979,26.8983,26.94,24158,0
2017-09-20,26.9,26.96,26.8806,26.8806,7532,0
2017-09-21,26.89,26.95,26.89,26.95,10846,0
2017-09-22,26.95,26.99,26.89,26.99,26608,0
2017-09-25,26.92,26.99,26.9,26.93,13700,0
2017-09-26,26.93,26.9899,26.91,26.9899,10016,0
2017-09-27,26.93,26.99,26.93,26.99,40482,0
2017-09-28,26.91,26.99,26.9099,26.99,23987,0
2017-09-29,26.93,27.01,26.93,27,25217,0
2017-10-02,26.93,27,26.92,26.92,38707,0
2017-10-03,26.94,26.98,26.87,26.88,18171,0
2017-10-04,26.86,26.9474,26.85,26.89,24073,0
2017-10-05,26.89,26.91,26.86,26.8771,14252,0
2017-10-06,26.83,26.83,26.6315,26.64,27804,0
2017-10-09,26.64,26.76,26.5837,26.72,31513,0
2017-10-10,26.72,26.85,26.71,26.77,27028,0
2017-10-11,26.75,26.86,26.71,26.73,27328,0
2017-10-12,26.76,26.94,26.76,26.86,12795,0
2017-10-13,26.84,26.98,26.83,26.92,17194,0
2017-10-16,26.86,26.975,26.851,26.93,15983,0
2017-10-17,26.88,26.99,26.88,26.96,18592,0
2017-10-18,26.86,26.9299,26.8332,26.91,23478,0
2017-10-19,26.86,26.94,26.86,26.87,9596,0
2017-10-20,26.94,27.08,26.9198,27.08,26072,0
2017-10-23,26.99,27.0234,26.921,27.02,16876,0
2017-10-24,26.941,27.0945,26.941,27.09,48256,0
2017-10-25,27,27.0439,26.8909,27.005,16889,0
2017-10-26,26.96,27,26.92,26.97,22727,0
2017-10-27,26.96,27.036,26.96,26.9814,13891,0
2017-10-30,26.99,27.05,26.9701,27.01,12922,0
2017-10-31,26.98,27.06,26.98,27.02,15081,0
2017-11-01,27.02,27.1,27.02,27.0877,16084,0
2017-11-02,27.07,27.1099,27.03,27.03,21613,0
2017-11-03,27,27.0911,26.9607,27.09,21883,0
2017-11-06,27.03,27.09,26.96,27.06,24083,0
2017-11-07,27.05,27.05,26.93,26.97,33978,0
2017-11-08,26.95,26.96,26.86,26.9,49862,0
2017-11-09,26.9,26.98,26.85,26.95,37159,0
2017-11-10,26.87,26.92,26.79,26.84,21826,0
