Date,Open,High,Low,Close,Volume,OpenInt
2016-02-12,24.2,24.72,24.2,24.7,244279,0
2016-02-16,24.7,24.7,24.5,24.65,229540,0
2016-02-17,24.75,24.8,24.57,24.8,189485,0
2016-02-18,24.8,24.8,24.48,24.75,49447,0
2016-02-19,24.74,24.95,24.7,24.93,208481,0
2016-02-22,24.93,24.93,24.722,24.81,172802,0
2016-02-23,24.8,24.8,24.53,24.6,64055,0
2016-02-24,24.61,24.72,24.46,24.7,39145,0
2016-02-25,24.75,24.77,24.5601,24.64,113442,0
2016-02-26,24.7,24.7,24.59,24.66,47308,0
2016-02-29,24.7,24.74,24.59,24.69,124906,0
2016-03-01,24.74,24.74,24.6601,24.7,38356,0
2016-03-02,24.74,24.75,24.63,24.66,111816,0
2016-03-03,24.71,24.74,24.6,24.74,57302,0
2016-03-04,24.7,24.79,24.7,24.73,20781,0
2016-03-07,24.74,24.78,24.65,24.74,45962,0
2016-03-08,24.75,24.77,24.65,24.69,25103,0
2016-03-09,24.75,24.8,24.67,24.8,48419,0
2016-03-10,24.79,24.89,24.78,24.85,63392,0
2016-03-11,24.85,24.93,24.82,24.9,62460,0
2016-03-14,24.93,24.93,24.8,24.86,59979,0
2016-03-15,24.85,24.86,24.8,24.85,75317,0
2016-03-16,24.65,24.8,24.65,24.8,21461,0
2016-03-17,24.82,24.84,24.78,24.78,38209,0
2016-03-18,24.82,24.88,24.78,24.85,51899,0
2016-03-21,24.891,24.94,24.84,24.89,38889,0
2016-03-22,24.88,24.9,24.84,24.89,42412,0
2016-03-23,24.89,24.89,24.86,24.86,27809,0
2016-03-24,24.87,24.8899,24.8,24.85,35984,0
2016-03-28,24.87,24.9,24.82,24.88,80476,0
2016-03-29,24.89,24.9,24.82,24.87,85481,0
2016-03-30,24.88,24.94,24.86,24.92,66711,0
2016-03-31,24.92,25.03,24.91,25.01,96025,0
2016-04-01,25.02,25.12,24.92,24.99,118437,0
2016-04-04,25.01,25.06,24.97,25.01,66829,0
2016-04-05,24.92,25.04,24.92,25.03,37463,0
2016-04-06,25.04,25.04,24.9968,25.04,69358,0
2016-04-07,25.04,25.04,24.94,25.01,76196,0
2016-04-08,25.01,25.03,24.99,25.03,54135,0
2016-04-11,25.03,25.1,25.02,25.09,95872,0
2016-04-12,25.09,25.2,25.0701,25.2,69942,0
2016-04-13,25.2,25.24,25.14,25.22,91370,0
2016-04-14,25.12,25.28,25.12,25.28,61756,0
2016-04-15,25.28,25.54,25.26,25.54,544375,0
2016-04-18,25.49,25.49,25.22,25.38,257361,0
2016-04-19,25.49,25.49,25.18,25.35,96189,0
2016-04-20,25.3,25.41,25.3,25.38,60990,0
2016-04-21,25.36,25.54,25.3296,25.48,100368,0
2016-04-22,25.53,25.68,25.48,25.66,25387,0
2016-04-25,25.68,25.68,25.39,25.535,62408,0
2016-04-26,25.54,25.54,25.42,25.49,38660,0
2016-04-27,25.49,25.67,25.42,25.67,28838,0
2016-04-28,25.67,25.69,25.5,25.59,65201,0
2016-04-29,25.59,25.6,25.51,25.6,32188,0
2016-05-02,25.64,25.64,25.55,25.59,16105,0
2016-05-03,25.59,25.59,25.45,25.4999,23810,0
2016-05-04,25.56,25.59,25.46,25.48,45663,0
2016-05-05,25.45,25.5,25.38,25.44,32912,0
2016-05-06,25.44,25.47,25.414,25.45,28467,0
2016-05-09,25.47,25.47,25.34,25.45,31938,0
2016-05-10,25.4,25.4713,25.4,25.43,32017,0
2016-05-11,25.39,25.45,25.37,25.43,28760,0
2016-05-12,25.4,25.55,25.4,25.54,45303,0
2016-05-13,25.54,25.56,25.484,25.56,20066,0
2016-05-16,25.59,25.93,25.5868,25.76,59353,0
2016-05-17,25.76,26.1699,25.7092,25.97,141335,0
2016-05-18,26.15,26.25,25.9,26.08,140766,0
2016-05-19,26,26.07,25.59,25.89,85708,0
2016-05-20,26.03,26.25,25.7301,26.03,106012,0
2016-05-23,26,26.21,25.97,26.05,86725,0
2016-05-24,26.09,26.09,25.97,26.09,82962,0
2016-05-25,26.11,26.11,25.98,26.09,34676,0
2016-05-26,26.1,26.1,26,26.1,24305,0
2016-05-27,26.1,26.11,26.01,26.073,20493,0
2016-05-31,26.11,26.11,25.98,25.98,50415,0
2016-06-01,26.07,26.07,25.77,25.79,27700,0
2016-06-02,25.76,25.845,25.7,25.77,21997,0
2016-06-03,25.81,26,25.72,25.96,32929,0
2016-06-06,26.13,26.24,25.915,26.1,48149,0
2016-06-07,26.17,26.17,25.77,25.77,39636,0
2016-06-08,25.96,25.96,25.69,25.7558,49995,0
2016-06-09,25.76,25.9,25.7186,25.9,61865,0
2016-06-10,25.93,25.93,25.8249,25.87,7214,0
2016-06-13,25.89,25.95,25.8201,25.88,16905,0
2016-06-14,25.95,25.97,25.85,25.91,19686,0
2016-06-15,25.63,25.7601,25.63,25.76,22556,0
2016-06-16,25.76,25.772,25.66,25.76,53226,0
2016-06-17,25.76,25.88,25.73,25.88,35966,0
2016-06-20,25.89,26.64,25.82,26.17,72164,0
2016-06-21,26.15,26.33,25.8925,25.93,31848,0
2016-06-22,26.03,26.16,25.95,26.02,29057,0
2016-06-23,26.07,26.17,26,26.03,20605,0
2016-06-24,25.3,25.85,25.3,25.79,54924,0
2016-06-27,25.89,26,25.7501,25.78,24315,0
2016-06-28,26,26.09,25.84,25.94,29265,0
2016-06-29,26.13,26.2,26,26.2,22620,0
2016-06-30,26.59,26.59,26.2122,26.22,20563,0
2016-07-01,26.59,26.92,26.32,26.49,45513,0
2016-07-05,26.6,26.75,26.5501,26.64,39819,0
2016-07-06,26.75,26.89,26.43,26.89,29078,0
2016-07-07,26.9,27.27,26.6915,26.96,83784,0
2016-07-08,27.14,27.34,26.57,26.8,29922,0
2016-07-11,26.94,27.13,26.84,26.93,21911,0
2016-07-12,27.34,27.34,26.41,26.41,48148,0
2016-07-13,26.59,26.68,26.42,26.57,18258,0
2016-07-14,27.14,27.14,26.52,26.63,23012,0
2016-07-15,27.12,27.12,26.79,27.07,22038,0
2016-07-18,27,27.009,26.59,26.71,28860,0
2016-07-19,26.84,26.94,26.71,26.92,19273,0
2016-07-20,27.12,27.4399,26.9105,27.05,26396,0
2016-07-21,27.4,27.4,26.95,27.01,16803,0
2016-07-22,27.19,27.19,26.911,27.18,9092,0
2016-07-25,27.38,27.48,26.895,27.12,27413,0
2016-07-26,27.15,27.44,27.15,27.4,21217,0
2016-07-27,27.59,27.77,27.211,27.51,35039,0
2016-07-28,27.69,27.715,27.42,27.66,29009,0
2016-07-29,27.69,27.84,27.51,27.6,13969,0
2016-08-01,27.51,27.89,27.51,27.6,28832,0
2016-08-02,27.78,27.78,27.51,27.6,38278,0
2016-08-03,27.74,27.74,26.96,27.06,37460,0
2016-08-04,27.19,27.19,26.67,26.82,24428,0
2016-08-05,26.9,26.989,26.74,26.8,13329,0
2016-08-08,26.97,26.98,26.62,26.68,18195,0
2016-08-09,26.87,26.92,26.61,26.76,23741,0
2016-08-10,26.8,26.8,26.56,26.73,25751,0
2016-08-11,26.77,26.77,26.65,26.72,25294,0
2016-08-12,26.61,26.78,26.52,26.75,36867,0
2016-08-15,26.8,26.8,26.6101,26.65,15425,0
2016-08-16,26.77,26.77,26.62,26.74,19132,0
2016-08-17,26.79,27.6,26.79,27.32,28948,0
2016-08-18,27.48,27.48,26.9155,27.31,14028,0
2016-08-19,27.45,27.45,27.0501,27.24,13501,0
2016-08-22,27.3,27.38,27.111,27.26,23999,0
2016-08-23,27.39,27.39,27.1133,27.1133,18750,0
2016-08-24,27.35,27.35,26.97,27.12,30428,0
2016-08-25,27.19,27.2,26.86,26.86,31254,0
2016-08-26,27.06,27.06,26.68,26.68,16533,0
2016-08-29,26.89,26.89,26.7,26.8204,10109,0
2016-08-30,26.91,26.9166,26.73,26.81,20571,0
2016-08-31,26.86,26.9299,26.8,26.86,26706,0
2016-09-01,26.94,26.94,26.8,26.8,18968,0
2016-09-02,26.92,26.94,26.845,26.94,6177,0
2016-09-06,26.94,27.09,26.78,26.89,21565,0
2016-09-07,27.06,27.07,26.825,27.07,17292,0
2016-09-08,27.14,27.43,26.91,27.1,25161,0
2016-09-09,27.2,27.2,26.6472,26.6472,17048,0
2016-09-12,26.85,26.85,26.56,26.68,11767,0
2016-09-13,26.88,26.88,26.24,26.86,29774,0
2016-09-14,26.65,26.74,26,26.74,15534,0
2016-09-15,26.7,26.7,26.033,26.29,51773,0
2016-09-16,26.49,26.49,26.14,26.37,16523,0
2016-09-19,26.49,26.49,26.1501,26.39,23420,0
2016-09-20,26.49,26.5499,26.13,26.22,34698,0
2016-09-21,26.42,26.42,26.04,26.04,35005,0
2016-09-22,26.25,26.43,26.18,26.36,13537,0
2016-09-23,26.53,26.551,26.4121,26.55,16897,0
2016-09-26,26.55,26.5799,26.42,26.56,8150,0
2016-09-27,26.55,26.89,26.492,26.89,4892,0
2016-09-28,26.89,27.32,26.89,27.29,15947,0
2016-09-29,27.33,27.39,27.22,27.38,10678,0
2016-09-30,27.45,27.93,26.82,26.91,21827,0
2016-10-03,27.1,27.16,26.48,26.48,10603,0
2016-10-04,27.28,27.28,26.3,26.3,9040,0
2016-10-05,26.42,26.42,25.9979,26.03,36822,0
2016-10-06,26.24,26.39,26.15,26.23,35633,0
2016-10-07,26.43,26.43,26.1,26.15,17179,0
2016-10-10,26.3,26.37,26.2,26.37,13753,0
2016-10-11,26.37,26.38,26.25,26.25,19645,0
2016-10-12,26.59,26.89,26.42,26.63,6632,0
2016-10-13,26.99,26.99,25.85,26.1562,22966,0
2016-10-14,26.49,26.49,26.09,26.19,7879,0
2016-10-17,26.99,26.99,26.244,26.51,8782,0
2016-10-18,26.83,26.99,26.6006,26.86,16612,0
2016-10-19,27,27.48,26.6,27.06,19508,0
2016-10-20,27.15,27.15,26.784,26.97,6146,0
2016-10-21,27.15,27.15,27,27.09,16688,0
2016-10-24,27.1,27.1,26.67,26.76,13042,0
2016-10-25,26.41,27.0793,26.41,26.65,18759,0
2016-10-26,26.98,27.08,26.5082,26.67,10649,0
2016-10-27,26.95,27.07,26.38,26.55,7412,0
2016-10-28,26.59,27,26.325,26.33,9246,0
2016-10-31,26.88,26.88,26.08,26.13,26376,0
2016-11-01,26.08,26.1292,25.84,25.86,14052,0
2016-11-02,25.98,25.98,25.36,25.65,31027,0
2016-11-03,25.63,25.86,25.51,25.8,21017,0
2016-11-04,25.81,25.81,25.5984,25.73,6551,0
2016-11-07,25.82,25.86,25.6495,25.82,14040,0
2016-11-08,25.79,25.7968,25.37,25.52,21540,0
2016-11-09,25.54,25.54,24.6401,25.1,16766,0
2016-11-10,25.55,25.563,23.9459,24,65921,0
2016-11-11,24.02,25.07,23.74,23.8196,37950,0
2016-11-14,24.24,24.24,22.148,23.225,35192,0
2016-11-15,23.35,23.85,23.236,23.85,121246,0
2016-11-16,24.2,24.2124,23.87,24.19,51654,0
2016-11-17,23.94,24.1799,23.83,23.83,43627,0
2016-11-18,24.15,24.15,23.63,23.63,12641,0
2016-11-21,24.1,24.1,23.63,23.63,33929,0
2016-11-22,23.88,24.11,23.77,23.9,11716,0
2016-11-23,23.98,23.98,23.75,23.9,10701,0
2016-11-25,24.02,24.22,23.9,24.1618,2361,0
2016-11-28,24.29,24.29,23.864,23.91,8649,0
2016-11-29,24.09,24.09,23.8,23.82,19995,0
2016-11-30,23.99,23.99,23.4,23.45,27899,0
2016-12-01,23.5,23.5,23.1,23.11,34426,0
2016-12-02,23.3,23.3499,23.01,23.1,26828,0
2016-12-05,23,23.18,22.921,23.076,42893,0
2016-12-06,23.13,23.14,22.95,23.075,19731,0
2016-12-07,23.03,23.2044,22.94,22.95,60101,0
2016-12-08,23.06,23.23,22.91,22.99,43152,0
2016-12-09,22.99,23.04,22.92,22.985,26730,0
2016-12-12,23.04,23.04,22.6401,22.75,24561,0
2016-12-13,22.92,23.043,22.64,22.7143,45463,0
2016-12-14,22.36,22.4333,22.11,22.15,38261,0
2016-12-15,22.11,22.2,21.85,22,157223,0
2016-12-16,22.16,22.369,21.96,22.3315,65657,0
2016-12-19,22.27,22.44,22.27,22.37,44985,0
2016-12-20,22.37,22.46,22.33,22.3678,26747,0
2016-12-21,22.45,22.6199,22.37,22.59,29358,0
2016-12-22,22.72,23.0136,22.45,22.49,65354,0
2016-12-23,22.65,22.8,22.58,22.8,50626,0
2016-12-27,22.85,22.85,22.44,22.57,45999,0
2016-12-28,22.74,22.74,22.57,22.6616,37755,0
2016-12-29,22.61,22.7199,22.5,22.55,109654,0
2016-12-30,22.68,22.85,22.5101,22.75,49362,0
2017-01-03,22.85,23.22,22.85,23.22,16194,0
2017-01-04,23.27,23.68,23.27,23.68,17144,0
2017-01-05,23.98,23.98,23.48,23.73,12223,0
2017-01-06,23.88,23.8863,23.48,23.82,21738,0
2017-01-09,23.87,23.889,23.766,23.85,14665,0
2017-01-10,23.99,23.99,23.7344,23.84,20202,0
2017-01-11,23.95,24.03,23.82,24.01,16415,0
2017-01-12,24,24.169,23.89,24.15,37089,0
2017-01-13,24.04,24.17,24.04,24.1495,11023,0
2017-01-17,24.28,24.28,24.12,24.2,19404,0
2017-01-18,24.2,24.24,24.12,24.1525,21939,0
2017-01-19,24.22,24.22,23.8,23.9426,25606,0
2017-01-20,23.96,24.09,23.8753,24.09,16001,0
2017-01-23,24.15,24.15,23.81,23.87,58109,0
2017-01-24,23.88,24.0399,23.85,23.92,33996,0
2017-01-25,23.84,23.9399,23.78,23.8,25747,0
2017-01-26,23.92,24.02,23.79,24.02,18001,0
2017-01-27,24.03,24.1399,23.9,23.96,20168,0
2017-01-30,24.13,24.18,23.98,24.155,22243,0
2017-01-31,24.2,24.28,24.09,24.13,31426,0
2017-02-01,24.18,24.25,24.02,24.02,25864,0
2017-02-02,24.28,24.37,24.04,24.36,39410,0
2017-02-03,24.28,24.4799,24.24,24.37,14485,0
2017-02-06,24.36,24.3823,24.26,24.26,20296,0
2017-02-07,24.26,24.36,24.26,24.3,18873,0
2017-02-08,24.35,24.4599,24.301,24.4,67227,0
2017-02-09,24.37,24.58,24.3398,24.38,78790,0
2017-02-10,24.33,24.47,24.33,24.4,21434,0
2017-02-13,24.47,24.47,24.385,24.4021,46376,0
2017-02-14,24.52,24.52,24.3119,24.38,32814,0
2017-02-15,24.38,24.43,24.31,24.33,69809,0
2017-02-16,24.46,24.46,24.33,24.4,61745,0
2017-02-17,24.43,24.52,24.351,24.46,21029,0
2017-02-21,24.44,24.62,24.44,24.6,18505,0
2017-02-22,24.6,24.64,24.5,24.54,34238,0
2017-02-23,24.59,24.69,24.59,24.69,44324,0
2017-02-24,24.73,24.87,24.57,24.87,26188,0
2017-02-27,24.98,24.99,24.8,24.8,40542,0
2017-02-28,24.8,24.96,24.7,24.96,50915,0
2017-03-01,24.87,24.895,24.74,24.84,22284,0
2017-03-02,24.76,24.87,24.491,24.74,26572,0
2017-03-03,24.74,24.7599,24.5969,24.6,15335,0
2017-03-06,24.54,24.75,24.54,24.7371,6640,0
2017-03-07,24.75,24.922,24.6971,24.85,17292,0
2017-03-08,24.85,24.85,24.5001,24.68,15310,0
2017-03-09,24.66,24.6664,24.44,24.55,13637,0
2017-03-10,24.71,24.7258,24.31,24.62,14745,0
2017-03-13,24.73,24.73,24.4998,24.5,12996,0
2017-03-14,24.72,24.72,24.51,24.59,19187,0
2017-03-15,24.21,24.58,24.21,24.47,30711,0
2017-03-16,24.58,24.62,24.4568,24.62,26363,0
2017-03-17,24.62,24.75,24.62,24.71,18149,0
2017-03-20,24.75,24.75,24.58,24.66,42709,0
2017-03-21,24.66,24.71,24.52,24.52,18837,0
2017-03-22,24.68,24.68,24.4635,24.5,44674,0
2017-03-23,24.55,24.62,24.55,24.6199,12013,0
2017-03-24,24.64,24.7,24.56,24.7,18915,0
2017-03-27,24.81,24.81,24.64,24.64,28459,0
2017-03-28,24.79,24.85,24.59,24.64,39009,0
2017-03-29,24.73,24.82,24.65,24.66,11161,0
2017-03-30,24.64,24.76,24.6,24.74,38949,0
2017-03-31,24.68,24.77,24.65,24.75,41273,0
2017-04-03,24.75,25,24.7,24.99,30243,0
2017-04-04,24.77,25.3099,24.77,25.3,15546,0
2017-04-05,25.28,25.39,25.18,25.37,62330,0
2017-04-06,25.36,25.36,25.251,25.35,10699,0
2017-04-07,25.37,25.64,25.328,25.53,14882,0
2017-04-10,25.65,25.67,25.472,25.67,16627,0
2017-04-11,25.67,25.67,25.5,25.6144,9142,0
2017-04-12,25.7,25.7,25.5,25.5,12396,0
2017-04-13,25.7,25.7,25.56,25.56,4251,0
2017-04-17,25.56,25.57,25.36,25.39,27465,0
2017-04-18,25.47,25.47,25.2241,25.34,18982,0
2017-04-19,25.35,25.35,25.15,25.155,23152,0
2017-04-20,25.29,25.29,25.1906,25.23,18012,0
2017-04-21,25.29,25.29,25.17,25.26,14074,0
2017-04-24,25.33,25.41,25.2011,25.35,33882,0
2017-04-25,25.39,25.499,25.31,25.3804,36725,0
2017-04-26,25.44,26.4299,25.35,25.91,45091,0
2017-04-27,25.62,26.01,25.62,25.65,42326,0
2017-04-28,25.7,26,25.43,25.43,23702,0
2017-05-01,25.61,25.61,25.474,25.53,10873,0
2017-05-02,25.63,25.63,25.45,25.605,16280,0
2017-05-03,25.6,25.67,25.47,25.67,10685,0
2017-05-04,25.67,25.67,25.43,25.43,14860,0
2017-05-05,25.59,25.59,25.25,25.49,20662,0
2017-05-08,25.53,25.63,25.3875,25.6201,17201,0
2017-05-09,25.81,25.81,25.43,25.6264,7276,0
2017-05-10,25.79,25.79,25.45,25.7,6832,0
2017-05-11,25.68,25.8399,25.53,25.65,18237,0
2017-05-12,25.65,25.79,25.541,25.79,13361,0
2017-05-15,26.14,26.14,25.71,25.72,10396,0
2017-05-16,26.03,26.03,25.7201,25.82,9144,0
2017-05-17,25.88,25.9348,25.6695,25.75,15167,0
2017-05-18,25.95,25.95,25.625,25.73,7432,0
2017-05-19,25.72,25.77,25.68,25.71,7580,0
2017-05-22,25.88,25.88,25.73,25.86,10214,0
2017-05-23,26.03,26.03,25.841,25.87,13402,0
2017-05-24,26.03,26.03,25.84,25.8874,6267,0
2017-05-25,25.99,26.269,25.7712,26.1699,21378,0
2017-05-26,26.17,26.33,26.1186,26.3133,4749,0
2017-05-30,26.03,27.5,26.03,26.62,12822,0
2017-05-31,26.7,26.7,25.9089,26.2,47715,0
2017-06-01,26.48,26.48,26.0922,26.19,20134,0
2017-06-02,26.18,26.25,26.152,26.25,5143,0
2017-06-05,26.35,26.6,26.33,26.6,19623,0
2017-06-06,26.6,26.6,26.37,26.44,4660,0
2017-06-07,26.53,26.6,26.34,26.34,4593,0
2017-06-08,26.49,26.49,26.331,26.47,4848,0
2017-06-09,26.97,26.97,26.355,26.37,9915,0
2017-06-12,26.37,26.37,26.15,26.28,11121,0
2017-06-13,26.38,26.4,26.301,26.4,5079,0
2017-06-14,26.36,26.7508,26.36,26.54,7221,0
2017-06-15,26.1,26.27,26.1,26.27,13866,0
2017-06-16,26.38,26.53,26.3503,26.3998,7280,0
2017-06-19,26.39,26.447,26.37,26.42,11997,0
2017-06-20,26.37,26.46,26.35,26.46,9059,0
2017-06-21,26.53,26.85,26.5,26.6478,23662,0
2017-06-22,26.84,26.85,26.59,26.64,6749,0
2017-06-23,26.84,26.84,26.44,26.44,8538,0
2017-06-26,26.44,26.67,26.4,26.65,4936,0
2017-06-27,26.68,26.7,26.4,26.45,4806,0
2017-06-28,26.4,26.4183,26.356,26.36,22245,0
2017-06-29,26.36,26.4157,26.29,26.29,8915,0
2017-06-30,26.48,26.48,26.21,26.21,7262,0
2017-07-03,26.1,26.335,26.1,26.21,1902,0
2017-07-05,26.42,26.42,26.21,26.21,5474,0
2017-07-06,26.31,26.31,26.1,26.18,15717,0
2017-07-07,25.81,26.1,25.76,25.99,3546,0
2017-07-10,25.83,25.9,25.76,25.76,8559,0
2017-07-11,25.76,26.15,25.76,26.07,8453,0
2017-07-12,25.94,26.28,25.94,26.2,12985,0
2017-07-13,26.09,26.18,26.09,26.18,2765,0
2017-07-14,26.08,26.33,26.08,26.33,6891,0
2017-07-17,26.32,26.32,26.08,26.15,13839,0
2017-07-18,26.39,26.39,25.81,25.81,34755,0
2017-07-19,25.81,26.01,25.81,25.94,11634,0
2017-07-20,25.94,26.049,25.91,26.02,8988,0
2017-07-21,26.17,26.17,25.92,25.95,10207,0
2017-07-24,25.91,26.39,25.91,26.35,5855,0
2017-07-25,26.21,26.39,25.96,26.34,11121,0
2017-07-26,26.35,26.35,26.05,26.07,4984,0
2017-07-27,26.27,26.4018,26.25,26.4018,4742,0
2017-07-28,26.05,26.2501,26.05,26.2501,4856,0
2017-07-31,26.12,26.5357,26.12,26.25,8288,0
2017-08-01,26.26,26.4489,26.2,26.25,4337,0
2017-08-02,26.75,27.046,26.25,26.31,5345,0
2017-08-03,26.37,26.4583,26.36,26.36,2913,0
2017-08-04,27,27,26.49,26.49,1616,0
2017-08-07,26.35,26.55,26.35,26.5,6159,0
2017-08-08,26.23,26.44,26.19,26.22,4382,0
2017-08-09,26.26,26.49,26.26,26.49,3713,0
2017-08-10,26.36,26.36,25.82,26.25,9497,0
2017-08-11,25.9,26.2,25.9,26.15,9783,0
2017-08-14,26.16,26.27,26.16,26.27,2889,0
2017-08-15,26.18,26.78,26.18,26.67,7774,0
2017-08-16,26.31,26.8,26.31,26.73,2021,0
2017-08-17,26.49,26.71,26.4,26.4,2426,0
2017-08-18,26.42,26.5,26.21,26.28,3620,0
2017-08-21,26.28,26.489,26.23,26.2751,12612,0
2017-08-22,26.29,26.29,26.27,26.27,1965,0
2017-08-23,26.3,26.72,26.3,26.4,11598,0
2017-08-24,26.43,26.43,26.31,26.3354,2168,0
2017-08-25,26.31,26.5678,26.31,26.5678,1609,0
2017-08-28,26.34,26.62,26.34,26.62,1913,0
2017-08-29,26.72,26.72,26.53,26.71,1861,0
2017-08-30,26.73,26.75,26.71,26.75,2134,0
2017-08-31,26.57,26.82,26.57,26.82,3008,0
2017-09-01,26.94,26.94,26.53,26.6083,4309,0
2017-09-05,26.53,26.959,26.53,26.68,3463,0
2017-09-06,26.86,26.93,26.651,26.93,5272,0
2017-09-07,26.76,26.96,26.6532,26.6532,2572,0
2017-09-08,26.67,26.88,26.6,26.63,4002,0
2017-09-11,26.65,26.83,26.65,26.7,1985,0
2017-09-12,26.62,26.96,26.62,26.71,4092,0
2017-09-13,26.64,26.81,26.64,26.64,876,0
2017-09-14,26.64,26.95,26.64,26.66,5867,0
2017-09-15,26.31,26.53,26.3,26.3,11943,0
2017-09-18,26.35,26.54,26.27,26.27,5526,0
2017-09-19,26.48,26.5,26.3,26.3,5889,0
2017-09-20,26.37,26.5093,26.18,26.5093,20503,0
2017-09-21,26.31,26.7479,26.2888,26.31,2289,0
2017-09-22,26.36,26.75,26.34,26.38,4877,0
2017-09-25,26.36,26.37,26.36,26.37,989,0
2017-09-26,26.37,26.37,26.24,26.35,10100,0
2017-09-27,26.34,26.4,26.2,26.35,20300,0
2017-09-28,26.22,26.4487,26.2,26.2,9163,0
2017-09-29,26.18,26.35,26.13,26.13,14104,0
2017-10-02,26.13,26.5367,25.72,25.79,28708,0
2017-10-03,25.72,25.8896,25.55,25.55,22065,0
2017-10-04,25.55,25.6953,25.46,25.4699,21835,0
2017-10-05,25.39,25.7,25.37,25.4,39687,0
2017-10-06,25.35,25.49,25.05,25.08,38410,0
2017-10-09,25.09,25.12,24.84,25,38920,0
2017-10-10,24.91,25.339,24.9,25.06,34588,0
2017-10-11,25.16,25.29,24.91,25.02,46490,0
2017-10-12,25.16,25.24,25.02,25.1,68227,0
2017-10-13,25.22,25.29,25.1338,25.15,45183,0
2017-10-16,25.17,25.24,25.03,25.05,51840,0
2017-10-17,25.11,25.29,25.07,25.28,64307,0
2017-10-18,25.3,25.44,25.16,25.42,34848,0
2017-10-19,25.3,25.68,25.27,25.67,410261,0
2017-10-20,25.37,25.65,25.13,25.3,1051608,0
2017-10-23,25.41,25.5416,25.31,25.48,43807,0
2017-10-24,25.51,25.64,25.47,25.57,34999,0
2017-10-25,25.55,25.55,25.31,25.5,17582,0
2017-10-26,25.43,25.5259,25.38,25.43,15127,0
2017-10-27,25.43,25.6,25.43,25.6,14386,0
2017-10-30,25.52,25.78,25.52,25.74,21419,0
2017-10-31,25.74,25.79,25.701,25.773,9408,0
2017-11-01,25.75,25.84,25.66,25.84,9130,0
2017-11-02,25.75,26.1116,25.75,26,16148,0
2017-11-03,25.92,26.1112,25.9,25.98,4424,0
2017-11-06,25.84,26.04,25.79,25.9399,11616,0
2017-11-07,25.73,25.98,25.73,25.76,46252,0
2017-11-08,25.78,25.9142,25.62,25.7,33621,0
2017-11-09,25.7,25.85,25.66,25.75,34801,0
2017-11-10,25.75,25.8,25.56,25.62,36799,0
