Date,Open,High,Low,Close,Volume,OpenInt
2015-06-15,24.72,24.72,24.54,24.6,454549,0
2015-06-16,24.6,24.71,24.6,24.65,582887,0
2015-06-17,24.64,24.69,24.55,24.63,446343,0
2015-06-18,24.66,24.67,24.5,24.57,780990,0
2015-06-19,24.58,24.63,24.55,24.58,390643,0
2015-06-22,24.62,24.63,24.52,24.6,374969,0
2015-06-23,24.45,24.6,24.45,24.57,608256,0
2015-06-24,24.58,24.69,24.58,24.68,610358,0
2015-06-25,24.67,24.7,24.62,24.7,412769,0
2015-06-26,24.67,24.74,24.63,24.71,413240,0
2015-06-29,24.69,24.72,24.61,24.65,411080,0
2015-06-30,24.7,24.8,24.66,24.73,669870,0
2015-07-01,24.75,24.8,24.74,24.78,408591,0
2015-07-02,24.8,24.9,24.78,24.86,509581,0
2015-07-06,24.84,24.96,24.82,24.92,585470,0
2015-07-07,24.95,24.95,24.86,24.93,631839,0
2015-07-08,24.94,24.96,24.88,24.9,406160,0
2015-07-09,24.91,25.02,24.91,24.97,1216342,0
2015-07-10,24.98,25.02,24.95,24.96,853953,0
2015-07-13,24.76,25.02,24.76,24.99,776737,0
2015-07-14,25.01,25.07,25,25.03,851133,0
2015-07-15,25.03,25.07,25.02,25.04,795748,0
2015-07-16,25.08,25.17,25.05,25.15,1291360,0
2015-07-17,25.16,25.23,25.09,25.16,3300739,0
2015-07-20,25.125,25.2,25.12,25.16,641556,0
2015-07-21,25.18,25.28,25.14,25.2,378472,0
2015-07-22,25.21,25.21,24.94,24.95,1342458,0
2015-07-23,25,25.05,24.95,25.02,399728,0
2015-07-24,25.02,25.05,24.98,25.03,143445,0
2015-07-27,25.04,25.05,24.98,24.99,205049,0
2015-07-28,25.02,25.07,25.01,25.05,390708,0
2015-07-29,25.05,25.07,25.02,25.05,317724,0
2015-07-30,24.67,24.8,24.67,24.75,492297,0
2015-07-31,24.86,24.87,24.75,24.83,400619,0
2015-08-03,24.86,24.95,24.82,24.85,242912,0
2015-08-04,24.85,24.94,24.85,24.88,299553,0
2015-08-05,24.9,24.93,24.82,24.86,431795,0
2015-08-06,24.84,24.89,24.83,24.86,280095,0
2015-08-07,24.87,24.9,24.85,24.88,263792,0
2015-08-10,24.93,24.93,24.86,24.89,271186,0
2015-08-11,24.89,24.9,24.81,24.86,392774,0
2015-08-12,24.86,24.87,24.806,24.86,211017,0
2015-08-13,24.87,24.9,24.81,24.842,208165,0
2015-08-14,24.87,24.92,24.821,24.92,155164,0
2015-08-17,24.92,24.92,24.88,24.89,228173,0
2015-08-18,24.89,24.9,24.82,24.85,356895,0
2015-08-19,24.9,24.9,24.84,24.9,187062,0
2015-08-20,24.9,24.93,24.85,24.884,198948,0
2015-08-21,24.9,24.91,24.76,24.76,233289,0
2015-08-24,24.6,24.7,24.3,24.55,422979,0
2015-08-25,24.74,24.82,24.592,24.73,208986,0
2015-08-26,24.84,24.85,24.66,24.73,266679,0
2015-08-27,24.77,24.93,24.71,24.85,226713,0
2015-08-28,24.85,24.88,24.8,24.83,253208,0
2015-08-31,24.79,24.895,24.74,24.74,371649,0
2015-09-01,24.73,24.88,24.7,24.85,410502,0
2015-09-02,24.92,24.97,24.892,24.94,292174,0
2015-09-03,24.93,24.966,24.9,24.95,280226,0
2015-09-04,24.94,24.96,24.91,24.95,135277,0
2015-09-08,24.95,24.95,24.861,24.89,224670,0
2015-09-09,24.93,24.93,24.83,24.88,248044,0
2015-09-10,24.88,24.89,24.8,24.82,240297,0
2015-09-11,24.83,24.9,24.82,24.845,212259,0
2015-09-14,24.89,24.94,24.86,24.9,170746,0
2015-09-15,24.94,24.94,24.87,24.89,121473,0
2015-09-16,24.9,24.9,24.83,24.88,162014,0
2015-09-17,24.9,25,24.85,24.91,189217,0
2015-09-18,24.92,24.98,24.91,24.94,227848,0
2015-09-21,24.94,24.99,24.91,24.95,296689,0
2015-09-22,24.95,24.98,24.92,24.95,295121,0
2015-09-23,24.95,25,24.92,25,163579,0
2015-09-24,25,25.01,24.96,24.99,280864,0
2015-09-25,25,25.03,24.99,25.01,195767,0
2015-09-28,25.03,25.03,24.82,24.86,219773,0
2015-09-29,24.86,24.978,24.85,24.9,140001,0
2015-09-30,24.96,25,24.946,24.96,207869,0
2015-10-01,24.98,25.04,24.81,24.88,231274,0
2015-10-02,24.85,24.95,24.79,24.95,179727,0
2015-10-05,24.97,25.13,24.9,25.01,253147,0
2015-10-06,25.01,25.09,25.01,25.08,151298,0
2015-10-07,25.08,25.12,25,25,286080,0
2015-10-08,25.07,25.08,25.02,25.047,325410,0
2015-10-09,25.08,25.19,25.05,25.19,191795,0
2015-10-12,25.19,25.25,25.16,25.25,114811,0
2015-10-13,25.23,25.25,25.17,25.23,244665,0
2015-10-14,25.25,25.29,25.21,25.25,264329,0
2015-10-15,25.28,25.34,25.25,25.325,201431,0
2015-10-16,25.31,25.4,25.27,25.4,225817,0
2015-10-19,25.36,25.36,25.25,25.28,174617,0
2015-10-20,25.29,25.38,25.272,25.375,120074,0
2015-10-21,25.36,25.49,25.36,25.41,150738,0
2015-10-22,25.46,25.6,25.46,25.55,144522,0
2015-10-23,25.61,25.69,25.511,25.6,157712,0
2015-10-26,25.54,25.72,25.51,25.65,138928,0
2015-10-27,25.68,25.7,25.53,25.665,174038,0
2015-10-28,25.65,25.72,25.62,25.69,141877,0
2015-10-29,25.38,25.4,25.31,25.33,201939,0
2015-10-30,25.3,25.39,25.3,25.31,130536,0
2015-11-02,25.31,25.54,25.31,25.47,154275,0
2015-11-03,25.47,25.62,25.45,25.49,275703,0
2015-11-04,25.57,25.57,25.441,25.5,185362,0
2015-11-05,25.5,25.52,25.412,25.49,171966,0
2015-11-06,25.46,25.46,25.16,25.33,359361,0
2015-11-09,25.283,25.32,25,25.13,350026,0
2015-11-10,25.12,25.25,25.12,25.2,220870,0
2015-11-11,25.26,25.38,25.23,25.37,160855,0
2015-11-12,25.36,25.46,25.29,25.4,116722,0
2015-11-13,25.49,25.49,25.37,25.46,97514,0
2015-11-16,25.45,25.47,25.39,25.41,92424,0
2015-11-17,25.44,25.45,25.33,25.38,175740,0
2015-11-18,25.42,25.43,25.32,25.37,170052,0
2015-11-19,25.4,25.4,25.3,25.36,162830,0
2015-11-20,25.37,25.43,25.35,25.36,127678,0
2015-11-23,25.37,25.45,25.36,25.43,89950,0
2015-11-24,25.47,25.52,25.42,25.47,229479,0
2015-11-25,25.54,25.66,25.46,25.66,207043,0
2015-11-27,25.67,25.82,25.616,25.77,68077,0
2015-11-30,25.81,25.81,25.67,25.7,169037,0
2015-12-01,25.86,25.96,25.74,25.77,167762,0
2015-12-02,25.83,25.83,25.67,25.82,481862,0
2015-12-03,25.79,25.79,25.534,25.609,175003,0
2015-12-04,25.66,25.76,25.64,25.69,95066,0
2015-12-07,25.69,25.69,25.56,25.65,101474,0
2015-12-08,25.64,25.67,25.56,25.67,143139,0
2015-12-09,25.68,25.7,25.6,25.64,74320,0
2015-12-10,25.621,25.68,25.55,25.59,66949,0
2015-12-11,25.6,25.6,25.51,25.53,72247,0
2015-12-14,25.55,25.55,25.16,25.19,205592,0
2015-12-15,25.3,25.389,25.24,25.34,115877,0
2015-12-16,25.4,25.5,25.25,25.46,155947,0
2015-12-17,25.52,25.68,25.46,25.63,103648,0
2015-12-18,25.58,25.68,25.58,25.662,64003,0
2015-12-21,25.76,25.77,25.63,25.69,73106,0
2015-12-22,25.75,25.77,25.65,25.75,110648,0
2015-12-23,25.77,25.8,25.73,25.78,107144,0
2015-12-24,25.8,25.8,25.72,25.75,96211,0
2015-12-28,25.78,25.81,25.65,25.76,175494,0
2015-12-29,25.82,25.87,25.68,25.81,136015,0
2015-12-30,25.83,25.89,25.7501,25.88,124905,0
2015-12-31,25.94,25.97,25.88,25.89,101522,0
2016-01-04,25.76,26.1,25.658,26.09,125366,0
2016-01-05,26.14,26.25,26.06,26.16,223167,0
2016-01-06,26.12,26.2,25.98,26.16,114383,0
2016-01-07,26.05,26.13,25.9,25.92,142877,0
2016-01-08,26.06,26.08,25.97,26.03,114301,0
2016-01-11,26.1,26.1,25.9,26.02,82797,0
2016-01-12,26.06,26.07,25.87,25.93,99981,0
2016-01-13,26.01,26.01,25.7,25.81,219394,0
2016-01-14,25.87,25.95,25.7099,25.89,186707,0
2016-01-15,25.68,25.87,25.68,25.85,178525,0
2016-01-19,25.85,25.85,25.85,25.85,0,0
2016-01-20,25.79,25.8,25.53,25.71,179839,0
2016-01-21,25.64,25.67,25.41,25.51,321703,0
2016-01-22,25.59,25.69,25.52,25.68,116695,0
2016-01-25,25.64,25.7094,25.5,25.5,127127,0
2016-01-26,25.58,25.63,25.48,25.53,189475,0
2016-01-27,25.56,25.69,25.51,25.68,96678,0
2016-01-28,25.45,25.5,25.2993,25.36,230572,0
2016-01-29,25.41,25.6861,25.41,25.65,164494,0
2016-02-01,25.66,25.71,25.58,25.69,187045,0
2016-02-02,25.68,25.79,25.6284,25.78,123684,0
2016-02-03,25.75,25.79,25.635,25.76,121463,0
2016-02-04,25.79,25.8,25.71,25.78,79366,0
2016-02-05,25.82,25.82,25.68,25.68,169288,0
2016-02-08,25.66,25.66,25.3,25.33,178248,0
2016-02-09,25.2,25.3,24.85,25.07,555179,0
2016-02-10,25.16,25.32,25.13,25.21,191770,0
2016-02-11,25.1,25.1,24.6501,24.8,410506,0
2016-02-12,25.08,25.3,25.0427,25.27,166743,0
2016-02-16,25.47,25.47,25.1,25.23,329212,0
2016-02-17,25.37,25.37,25.22,25.31,157779,0
2016-02-18,25.39,25.48,25.32,25.47,110801,0
2016-02-19,25.47,25.69,25.42,25.69,98350,0
2016-02-22,25.74,25.79,25.59,25.65,193666,0
2016-02-23,25.72,25.72,25.55,25.63,139915,0
2016-02-24,25.5,25.7199,25.485,25.7097,91960,0
2016-02-25,25.75,25.75,25.61,25.66,264397,0
2016-02-26,25.75,25.75,25.71,25.73,80710,0
2016-02-29,25.71,25.73,25.65,25.72,175545,0
2016-03-01,25.8,25.84,25.75,25.84,114960,0
2016-03-02,25.8,25.84,25.63,25.63,151988,0
2016-03-03,25.76,25.76,25.59,25.64,95412,0
2016-03-04,25.7,25.71,25.62,25.62,97794,0
2016-03-07,25.67,25.692,25.56,25.64,149709,0
2016-03-08,25.64,25.67,25.584,25.63,75080,0
2016-03-09,25.67,25.74,25.64,25.64,64564,0
2016-03-10,25.73,25.74,25.6542,25.69,76541,0
2016-03-11,25.66,25.78,25.66,25.77,125833,0
2016-03-14,25.7,25.76,25.668,25.75,59142,0
2016-03-15,25.75,25.78,25.67,25.71,84798,0
2016-03-16,25.7,25.8,25.66,25.78,106831,0
2016-03-17,25.83,25.85,25.75,25.75,64487,0
2016-03-18,25.87,25.9,25.81,25.8936,56588,0
2016-03-21,25.9,25.95,25.88,25.88,78608,0
2016-03-22,25.95,25.95,25.86,25.9,72516,0
2016-03-23,25.88,25.9,25.85,25.87,111280,0
2016-03-24,25.87,25.97,24.8,25.93,86649,0
2016-03-28,26,26.06,25.96,26.06,112607,0
2016-03-29,26.08,26.1197,26.0301,26.09,94909,0
2016-03-30,26.15,26.15,26.06,26.07,118051,0
2016-03-31,26.13,26.14,26.06,26.13,98597,0
2016-04-01,26.12,26.13,25.88,25.9,113179,0
2016-04-04,26,26,25.73,25.78,118293,0
2016-04-05,25.8,25.8683,25.73,25.82,51971,0
2016-04-06,25.89,25.94,25.85,25.94,84032,0
2016-04-07,25.86,25.99,25.75,25.9,139875,0
2016-04-08,26.05,26.05,25.9533,26,104914,0
2016-04-11,26.05,26.13,26.03,26.075,57594,0
2016-04-12,26.08,26.13,26.0404,26.13,89503,0
2016-04-13,26.1,26.23,26.1,26.16,122901,0
2016-04-14,26.23,26.35,26.1901,26.33,113940,0
2016-04-15,26.33,26.33,26.16,26.27,179800,0
2016-04-18,26.32,26.3495,26.06,26.14,241328,0
2016-04-19,26.11,26.31,26.1,26.25,130873,0
2016-04-20,26.33,26.35,26.2999,26.3,108761,0
2016-04-21,26.34,26.39,26.3001,26.32,82261,0
2016-04-22,26.35,26.38,26.3,26.32,75833,0
2016-04-25,26.36,26.36,26.22,26.25,108885,0
2016-04-26,26.33,26.42,26.2706,26.42,123169,0
2016-04-27,26.4,26.56,26.35,26.47,122926,0
2016-04-28,26.15,26.18,26.11,26.1332,156966,0
2016-04-29,26.15,26.19,26.1,26.13,76809,0
2016-05-02,26.18,26.29,26.179,26.26,76850,0
2016-05-03,26.27,26.39,26.1754,26.39,61114,0
2016-05-04,26.4,26.4395,26.32,26.3398,74929,0
2016-05-05,26.39,26.4,26.28,26.39,73432,0
2016-05-06,26.39,26.4,26.34,26.39,90780,0
2016-05-09,26.4,26.44,26.375,26.44,99894,0
2016-05-10,26.45,26.48,26.42,26.42,51003,0
2016-05-11,26.38,26.45,26.32,26.37,46486,0
2016-05-12,26.4,26.41,26.31,26.31,56464,0
2016-05-13,26.36,26.44,26.32,26.419,59477,0
2016-05-16,26.43,26.5,26.39,26.47,70143,0
2016-05-17,26.48,26.5,26.436,26.5,46027,0
2016-05-18,26.5,26.57,26.43,26.43,102144,0
2016-05-19,26.43,26.4598,26.2576,26.3,108873,0
2016-05-20,26.4,26.49,26.3401,26.47,75413,0
2016-05-23,26.49,26.54,26.47,26.5,84023,0
2016-05-24,26.53,26.55,26.41,26.41,98459,0
2016-05-25,26.46,26.46,26.35,26.39,57182,0
2016-05-26,26.43,26.43,26.33,26.35,122797,0
2016-05-27,26.43,26.4599,26.38,26.41,43249,0
2016-05-31,26.46,26.57,26.41,26.46,101216,0
2016-06-01,26.55,26.55,26.46,26.5,102558,0
2016-06-02,26.5,26.58,26.44,26.48,254235,0
2016-06-03,26.56,26.67,26.4801,26.64,204297,0
2016-06-06,26.69,26.69,26.46,26.52,155205,0
2016-06-07,26.57,26.59,26.4,26.45,127709,0
2016-06-08,26.47,26.47,26.32,26.44,144765,0
2016-06-09,26.44,26.44,26.35,26.3505,69136,0
2016-06-10,26.35,26.44,26.3174,26.35,81823,0
2016-06-13,26.4,26.41,26.35,26.39,73074,0
2016-06-14,26.41,26.44,26.3,26.3,89402,0
2016-06-15,26.38,26.4698,26.31,26.33,109831,0
2016-06-16,26.39,26.39,26.29,26.29,100239,0
2016-06-17,26.35,26.53,26.3248,26.48,118663,0
2016-06-20,26.6,26.66,26.57,26.64,75651,0
2016-06-21,26.65,26.77,26.53,26.62,178303,0
2016-06-22,26.7,26.7199,26.56,26.61,135540,0
2016-06-23,26.68,26.69,26.58,26.61,161616,0
2016-06-24,26.34,26.65,26.26,26.65,137583,0
2016-06-27,26.64,26.65,26.52,26.61,174900,0
2016-06-28,26.66,26.67,26.57,26.59,387469,0
2016-06-29,26.75,26.75,26.57,26.57,224835,0
2016-06-30,26.64,26.73,26.6,26.61,153339,0
2016-07-01,26.63,26.73,26.61,26.61,111762,0
2016-07-05,26.69,26.69,26.52,26.6,136544,0
2016-07-06,26.63,26.69,26.6,26.65,205846,0
2016-07-07,26.72,26.76,26.66,26.66,111726,0
2016-07-08,26.77,26.82,26.68,26.75,156131,0
2016-07-11,26.81,26.89,26.78,26.81,133211,0
2016-07-12,26.92,27,26.83,26.86,144225,0
2016-07-13,26.9,26.97,26.87,26.88,127435,0
2016-07-14,26.92,26.95,26.86,26.87,110925,0
2016-07-15,26.91,27.08,26.84,27.08,161798,0
2016-07-18,27.06,27.27,27.03,27.21,150959,0
2016-07-19,27.24,27.3,26.95,26.95,385161,0
2016-07-20,27.05,27.09,27.03,27.09,85671,0
2016-07-21,27.11,27.2,27.0901,27.19,95552,0
2016-07-22,27.23,27.28,27.14,27.18,191784,0
2016-07-25,27.27,27.28,27.2,27.26,90333,0
2016-07-26,27.3,27.36,27.25,27.25,85312,0
2016-07-27,27.36,27.3999,27.2883,27.32,91107,0
2016-07-28,27.39,27.42,27.31,27.35,107671,0
2016-07-29,27.06,27.19,27.0001,27.11,148886,0
2016-08-01,27.19,27.24,27.11,27.11,124821,0
2016-08-02,27.13,27.17,27.03,27.11,110216,0
2016-08-03,27.13,27.14,27.04,27.04,110200,0
2016-08-04,27.12,27.17,27.08,27.08,167994,0
2016-08-05,27.12,27.21,27.08,27.12,125366,0
2016-08-08,27.18,27.34,27.1416,27.23,117409,0
2016-08-09,27.34,27.36,27.21,27.21,87569,0
2016-08-10,27.28,27.33,27.2206,27.31,91733,0
2016-08-11,27.37,27.38,27.14,27.14,111403,0
2016-08-12,27.15,27.27,27.1,27.23,82921,0
2016-08-15,27.29,27.29,27.14,27.16,59794,0
2016-08-16,27.19,27.19,27.07,27.1,90190,0
2016-08-17,27.14,27.18,27.06,27.14,76463,0
2016-08-18,27.19,27.24,27.15,27.24,73463,0
2016-08-19,27.25,27.26,27.16,27.2,96221,0
2016-08-22,27.23,27.28,27.175,27.28,81964,0
2016-08-23,27.31,27.37,27.3,27.37,224888,0
2016-08-24,27.37,27.5,27.3233,27.46,90379,0
2016-08-25,27.48,27.56,27.43,27.5399,156484,0
2016-08-26,27.59,27.65,27.52,27.65,182334,0
2016-08-29,27.65,27.81,27.65,27.75,99309,0
2016-08-30,27.75,27.78,27.72,27.77,132492,0
2016-08-31,27.78,27.8,27.74,27.76,210345,0
2016-09-01,27.71,27.76,27.6801,27.76,128432,0
2016-09-02,27.76,27.77,27.72,27.74,76999,0
2016-09-06,27.76,27.8,27.66,27.8,156853,0
2016-09-07,27.8,27.83,27.76,27.8,75051,0
2016-09-08,27.81,27.89,27.78,27.87,85775,0
2016-09-09,27.8,27.8199,27.269,27.29,199674,0
2016-09-12,27.37,27.38,27.1,27.31,168064,0
2016-09-13,27.32,27.32,26.93,27.01,222431,0
2016-09-14,27.09,27.11,26.88,27,454053,0
2016-09-15,27,27.09,26.95,27.06,84739,0
2016-09-16,27.09,27.09,26.9275,26.94,87488,0
2016-09-19,27.04,27.08,26.98,27.04,44362,0
2016-09-20,27.08,27.1,26.95,27.06,65793,0
2016-09-21,27.13,27.34,27.02,27.29,118666,0
2016-09-22,27.4,27.65,27.4,27.58,181296,0
2016-09-23,27.7,27.7,27.41,27.56,122128,0
2016-09-26,27.42,27.5363,27.3801,27.4,80558,0
2016-09-27,27.43,27.52,27.29,27.39,73104,0
2016-09-28,27.43,27.46,27.19,27.34,95051,0
2016-09-29,27.29,27.3104,27.05,27.08,145288,0
2016-09-30,27.14,27.315,27.07,27.11,62254,0
2016-10-03,27.17,27.2799,27.14,27.17,42219,0
2016-10-04,27.29,27.29,27.07,27.11,56934,0
2016-10-05,27.07,27.17,27.07,27.13,116666,0
2016-10-06,27.05,27.17,27.02,27.12,122163,0
2016-10-07,27.12,27.17,27.05,27.06,61489,0
2016-10-10,27.16,27.16,26.93,26.99,58753,0
2016-10-11,27,27,26.74,26.75,93698,0
2016-10-12,26.8,26.8,26.45,26.45,164111,0
2016-10-13,26.45,26.59,26.31,26.55,77237,0
2016-10-14,26.64,26.82,26.6001,26.77,97711,0
2016-10-17,26.8,26.89,26.79,26.82,39320,0
2016-10-18,26.95,27.2519,26.9105,27.14,76952,0
2016-10-19,27.21,27.3102,27.1506,27.17,51995,0
2016-10-20,27.24,27.24,27,27.12,39171,0
2016-10-21,27.11,27.34,27.11,27.34,94153,0
2016-10-24,27.33,27.39,27.26,27.3,80206,0
2016-10-25,27.36,27.52,27.288,27.4,72327,0
2016-10-26,27.45,27.47,27.34,27.43,40514,0
2016-10-27,27.42,27.42,27.2,27.24,94882,0
2016-10-28,26.94,26.94,26.59,26.65,54981,0
2016-10-31,26.74,26.74,26.62,26.68,61562,0
2016-11-01,26.69,26.69,26.61,26.68,96622,0
2016-11-02,26.63,26.69,26.57,26.6286,129867,0
2016-11-03,26.63,26.71,26.54,26.55,87683,0
2016-11-04,26.62,26.85,26.61,26.81,138920,0
2016-11-07,26.91,27.07,26.69,26.84,113639,0
2016-11-08,26.86,26.86,26.6,26.66,77649,0
2016-11-09,26.54,26.5464,26.13,26.16,183448,0
2016-11-10,26.13,26.1956,25.33,25.33,531198,0
2016-11-11,25.44,25.54,25.11,25.39,247366,0
2016-11-14,25.21,25.2792,25,25.19,228543,0
2016-11-15,25.26,25.6267,25.26,25.61,152924,0
2016-11-16,25.65,25.89,25.5864,25.83,118194,0
2016-11-17,25.83,25.9,25.66,25.67,261006,0
2016-11-18,25.75,25.81,25.16,25.31,211824,0
2016-11-21,25.46,25.8,25.46,25.66,156259,0
2016-11-22,25.76,25.83,25.6704,25.7838,118023,0
2016-11-23,25.7,25.8,25.61,25.78,53600,0
2016-11-25,25.85,25.85,25.73,25.78,17092,0
2016-11-28,25.85,25.8798,25.67,25.76,100060,0
2016-11-29,25.74,25.83,25.69,25.83,108130,0
2016-11-30,25.66,25.72,25.36,25.36,134117,0
2016-12-01,25.33,25.3999,25.12,25.25,208713,0
2016-12-02,25.37,25.41,25.18,25.24,123639,0
2016-12-05,25.22,25.338,25.18,25.19,111363,0
2016-12-06,25.22,25.285,25.22,25.27,70016,0
2016-12-07,25.24,25.42,25.24,25.3499,85236,0
2016-12-08,25.25,25.3697,25.22,25.2754,102790,0
2016-12-09,25.26,25.3275,25.21,25.25,161890,0
2016-12-12,25.22,25.245,25.13,25.13,201638,0
2016-12-13,25.18,25.24,25.0907,25.16,155694,0
2016-12-14,25.17,25.1844,25.03,25.05,130707,0
2016-12-15,25.05,25.13,24.8,25.09,260962,0
2016-12-16,25.1,25.18,25,25.11,116453,0
2016-12-19,25.14,25.24,25.1115,25.19,109237,0
2016-12-20,25.12,25.3,25.101,25.245,95331,0
2016-12-21,25.25,25.39,25.22,25.29,97030,0
2016-12-22,25.34,25.47,25.3,25.42,107669,0
2016-12-23,25.46,25.5,25.37,25.445,70750,0
2016-12-27,25.53,25.54,25.345,25.48,72734,0
2016-12-28,25.49,25.49,25.35,25.44,62922,0
2016-12-29,25.45,25.4628,25.36,25.36,45903,0
2016-12-30,25.36,25.46,25.3,25.36,52054,0
2017-01-03,25.44,25.6299,25.405,25.54,44857,0
2017-01-04,25.6,25.89,25.6,25.85,86482,0
2017-01-05,25.88,26.05,25.83,25.95,90160,0
2017-01-06,25.83,25.9897,25.77,25.77,59678,0
2017-01-09,25.81,25.97,25.78,25.84,85137,0
2017-01-10,25.78,25.89,25.78,25.88,59798,0
2017-01-11,25.83,26.0007,25.82,25.97,86135,0
2017-01-12,26,26.0891,25.91,26.05,76259,0
2017-01-13,26.08,26.08,25.9501,26.0073,65906,0
2017-01-17,26,26.1,26,26.02,53693,0
2017-01-18,26,26.0835,26,26.0577,70994,0
2017-01-19,26.01,26.03,25.62,25.68,172729,0
2017-01-20,25.68,25.99,25.63,25.99,79072,0
2017-01-23,25.99,26.26,25.92,26.19,72714,0
2017-01-24,26.16,26.31,26.16,26.24,44182,0
2017-01-25,26.15,26.2,25.98,26.07,45912,0
2017-01-26,25.75,25.95,25.7,25.88,80570,0
2017-01-27,25.85,26,25.81,25.81,56879,0
2017-01-30,25.86,25.9,25.8,25.81,68209,0
2017-01-31,25.8,25.8599,25.79,25.79,64479,0
2017-02-01,25.8,25.9,25.75,25.83,59289,0
2017-02-02,25.81,26.09,25.81,26.01,101177,0
2017-02-03,26.04,26.14,25.94,25.9546,46904,0
2017-02-06,26.08,26.135,25.99,26.11,105379,0
2017-02-07,26.04,26.13,26.03,26.05,77810,0
2017-02-08,26.06,26.2,26.06,26.13,109805,0
2017-02-09,26.08,26.13,26.0323,26.04,78152,0
2017-02-10,26,26.13,26,26.05,31829,0
2017-02-13,26.12,26.17,26.02,26.1,53664,0
2017-02-14,26.08,26.1199,25.95,26.09,55183,0
2017-02-15,26.09,26.19,25.96,26.06,167328,0
2017-02-16,26.04,26.1052,25.98,26.06,47524,0
2017-02-17,26.06,26.06,25.94,25.97,61838,0
2017-02-21,25.93,26,25.78,25.91,96450,0
2017-02-22,25.88,26,25.88,25.98,66493,0
2017-02-23,25.99,26.12,25.93,26.1,67607,0
2017-02-24,26.13,26.28,26.13,26.23,63894,0
2017-02-27,26.25,26.27,26.16,26.21,32854,0
2017-02-28,26.21,26.29,26.19,26.29,61694,0
2017-03-01,26.28,26.28,26.06,26.2,141594,0
2017-03-02,26.23,26.23,26.11,26.12,49922,0
2017-03-03,26.12,26.19,26.02,26.135,45385,0
2017-03-06,26.07,26.116,26.01,26.05,36090,0
2017-03-07,26.03,26.09,25.95,25.99,46099,0
2017-03-08,25.85,25.905,25.53,25.68,176171,0
2017-03-09,25.6,25.69,25.37,25.5399,137438,0
2017-03-10,25.47,25.69,25.47,25.61,68818,0
2017-03-13,25.54,25.6899,25.54,25.61,88487,0
2017-03-14,25.55,25.62,25.54,25.62,288956,0
2017-03-15,25.62,25.85,25.6,25.84,120371,0
2017-03-16,25.9,25.98,25.83,25.85,77063,0
2017-03-17,25.86,25.94,25.79,25.9,76776,0
2017-03-20,25.9,25.94,25.83,25.9,75754,0
2017-03-21,25.86,25.93,25.8,25.92,80101,0
2017-03-22,25.86,26,25.86,25.95,107655,0
2017-03-23,26,26.1,25.96,26,77097,0
2017-03-24,25.97,26.145,25.97,26.12,94762,0
2017-03-27,26.12,26.16,26.03,26.07,82044,0
2017-03-28,26.18,26.1899,26.05,26.1,111184,0
2017-03-29,26.19,26.25,26.1296,26.19,56208,0
2017-03-30,26.16,26.3799,26.15,26.34,84769,0
2017-03-31,26.39,26.52,26.295,26.49,62376,0
2017-04-03,26.51,26.7,26.4689,26.67,132341,0
2017-04-04,26.65,26.79,26.63,26.76,89924,0
2017-04-05,26.75,26.83,26.6207,26.73,64535,0
2017-04-06,26.65,26.88,26.65,26.87,77855,0
2017-04-07,26.79,26.85,26.7204,26.75,43150,0
2017-04-10,26.71,26.89,26.71,26.76,151818,0
2017-04-11,26.81,26.81,26.71,26.75,46797,0
2017-04-12,26.74,26.92,26.74,26.85,46080,0
2017-04-13,26.83,27.08,26.82,27,124192,0
2017-04-17,26.92,27.17,26.92,27.13,103092,0
2017-04-18,27.18,27.2,27.0271,27.19,139277,0
2017-04-19,27.18,27.23,27.12,27.16,51636,0
2017-04-20,27.12,27.19,27.05,27.09,69678,0
2017-04-21,27.12,27.19,26.98,27.16,65252,0
2017-04-24,27.17,27.2,27.1,27.2,68655,0
2017-04-25,27.17,27.28,27.17,27.28,83704,0
2017-04-26,27.21,27.28,27.18,27.25,62457,0
2017-04-27,27.18,27.32,27.17,27.2899,63457,0
2017-04-28,26.82,26.95,26.81,26.85,48735,0
2017-05-01,26.92,27,26.77,27,60145,0
2017-05-02,26.97,27.1,26.8697,27.1,50300,0
2017-05-03,27.1,27.2,27.01,27.2,89951,0
2017-05-04,27.2,27.31,27.125,27.25,188210,0
2017-05-05,27.32,27.43,27.09,27.26,102909,0
2017-05-08,27.14,27.29,27.1,27.23,104274,0
2017-05-09,27.24,27.24,27.01,27.1,69178,0
2017-05-10,27.09,27.14,27.04,27.1,46081,0
2017-05-11,27.08,27.14,26.9606,27,66744,0
2017-05-12,27.02,27.09,26.96,26.99,45877,0
2017-05-15,27.06,27.11,26.95,27.07,35140,0
2017-05-16,27.14,27.14,27,27.1,42884,0
2017-05-17,26.98,27.06,26.92,26.97,25561,0
2017-05-18,26.92,27.05,26.9,27.009,32535,0
2017-05-19,26.97,27.02,26.94,26.98,46840,0
2017-05-22,27.01,27.04,26.86,26.9399,57091,0
2017-05-23,26.94,27.02,26.9281,26.9899,31043,0
2017-05-24,26.94,26.98,26.81,26.9299,41456,0
2017-05-25,26.95,26.97,26.86,26.97,37492,0
2017-05-26,26.97,27.07,26.89,26.93,46679,0
2017-05-30,26.91,27.08,26.85,27,80199,0
2017-05-31,27,27.07,26.95,27.07,43567,0
2017-06-01,27.1,27.1,27,27.1,32603,0
2017-06-02,27.12,27.14,27.07,27.09,44836,0
2017-06-05,27.11,27.11,26.96,27.03,52408,0
2017-06-06,27,27.15,26.94,26.98,26964,0
2017-06-07,26.98,27.0237,26.8801,26.96,60003,0
2017-06-08,26.91,27.02,26.9,26.98,29333,0
2017-06-09,26.93,27.0082,26.86,26.87,27123,0
2017-06-12,26.86,26.9,26.78,26.87,30124,0
2017-06-13,26.89,26.9,26.85,26.87,26805,0
2017-06-14,26.86,26.97,26.86,26.88,43724,0
2017-06-15,26.86,26.98,26.82,26.98,39146,0
2017-06-16,26.98,26.98,26.9,26.94,38020,0
2017-06-19,26.94,27,26.935,26.98,23095,0
2017-06-20,26.97,27.05,26.95,26.97,36865,0
2017-06-21,26.96,27.09,26.96,26.98,33096,0
2017-06-22,27.09,27.09,26.96,26.99,42059,0
2017-06-23,26.99,27.03,26.96,26.97,47730,0
2017-06-26,26.97,27.08,26.96,27.0699,42234,0
2017-06-27,27.06,27.11,26.95,26.975,54544,0
2017-06-28,26.93,27.01,26.9,27.01,83029,0
2017-06-29,26.99,27.01,26.94,26.99,54695,0
2017-06-30,26.99,27.13,26.96,27.13,29105,0
2017-07-03,27.06,27.0996,27.01,27.0799,14429,0
2017-07-05,27.13,27.16,27.03,27.16,24107,0
2017-07-06,27.16,27.16,27.03,27.03,37849,0
2017-07-07,27.01,27.08,27,27,71729,0
2017-07-10,27,27.03,26.98,27,65120,0
2017-07-11,27,27,26.96,26.96,28663,0
2017-07-12,26.94,27.12,26.94,26.98,122054,0
2017-07-13,27.08,27.08,26.95,26.98,67440,0
2017-07-14,27.03,27.03,26.98,27,41081,0
2017-07-17,26.98,27.0423,26.94,26.96,37745,0
2017-07-18,26.93,27.03,26.91,27.03,109336,0
2017-07-19,27.01,27.12,26.97,27.01,66218,0
2017-07-20,26.99,27.05,26.97,27.05,86614,0
2017-07-21,27.08,27.19,27,27.19,108831,0
2017-07-24,27.1,27.19,27.05,27.19,28626,0
2017-07-25,27.12,27.15,27.06,27.06,26057,0
2017-07-26,27.06,27.12,27.03,27.08,30619,0
2017-07-27,27.1,27.12,27.06,27.12,22084,0
2017-07-28,27.11,27.12,27.07,27.11,18370,0
2017-07-31,26.74,26.81,26.72,26.76,36587,0
2017-08-01,26.76,26.88,26.7497,26.88,56104,0
2017-08-02,26.87,26.97,26.87,26.95,288478,0
2017-08-03,26.89,26.99,26.89,26.99,34841,0
2017-08-04,26.975,27,26.94,26.94,24942,0
2017-08-07,26.93,27,26.93,26.99,29752,0
2017-08-08,27,27.04,26.95,27.01,44267,0
2017-08-09,27.01,27.01,26.91,27,82568,0
2017-08-10,26.94,27.01,26.8,26.91,116821,0
2017-08-11,26.81,26.93,26.63,26.73,47084,0
2017-08-14,26.78,26.89,26.77,26.78,28625,0
2017-08-15,26.77,26.87,26.77,26.86,19746,0
2017-08-16,26.86,26.98,26.86,26.88,24821,0
2017-08-17,26.87,26.9,26.8,26.84,30537,0
2017-08-18,26.84,26.89,26.8,26.89,26235,0
2017-08-21,26.9,26.9,26.76,26.79,23927,0
2017-08-22,26.82,26.89,26.77,26.89,51994,0
2017-08-23,26.8,26.96,26.8,26.91,38141,0
2017-08-24,26.98,26.98,26.86,26.89,33444,0
2017-08-25,26.9,26.94,26.8701,26.88,31509,0
2017-08-28,26.94,26.98,26.87,26.9493,29507,0
2017-08-29,26.91,26.98,26.84,26.92,34743,0
2017-08-30,26.9,27.02,26.9,27.02,48418,0
2017-08-31,26.97,27.13,26.96,27.13,42136,0
2017-09-01,27.12,27.17,27.02,27.1,41600,0
2017-09-05,27.09,27.17,27.043,27.1252,32461,0
2017-09-06,27.08,27.148,27.03,27.0901,27263,0
2017-09-07,27.15,27.151,27.02,27.1299,29205,0
2017-09-08,27.02,27.08,27.02,27.04,23106,0
2017-09-11,27.11,27.12,27,27.03,23541,0
2017-09-12,27.04,27.17,27.02,27.06,27632,0
2017-09-13,27.07,27.15,27.07,27.11,47804,0
2017-09-14,27.13,27.17,27.05,27.05,28356,0
2017-09-15,27.07,27.1,27.04,27.0899,33422,0
2017-09-18,27.1,27.13,27.0169,27.04,33635,0
2017-09-19,27.05,27.09,27,27.02,17745,0
2017-09-20,27.04,27.09,26.9781,27,52878,0
2017-09-21,27.01,27.06,26.97,27.02,43933,0
2017-09-22,27.01,27.17,26.985,27.15,189073,0
2017-09-25,27.08,27.13,27.02,27.1,40389,0
2017-09-26,27.12,27.16,27.06,27.15,50195,0
2017-09-27,27.13,27.13,27.07,27.0828,47164,0
2017-09-28,27.05,27.11,26.9547,27.07,76871,0
2017-09-29,27.07,27.07,26.94,26.96,53250,0
2017-10-02,26.96,27.08,26.92,26.94,25800,0
2017-10-03,26.92,27.04,26.91,26.95,60142,0
2017-10-04,26.96,27.03,26.96,27.01,35027,0
2017-10-05,26.96,27.0085,26.95,26.98,50713,0
2017-10-06,26.99,26.99,26.9,26.95,150230,0
2017-10-09,26.82,26.92,26.8,26.81,62183,0
2017-10-10,26.83,26.9334,26.83,26.88,35123,0
2017-10-11,26.87,26.93,26.85,26.89,41125,0
2017-10-12,26.88,27.05,26.88,27.02,27638,0
2017-10-13,26.97,27.09,26.93,27.09,37564,0
2017-10-16,27.09,27.09,26.97,27.01,33087,0
2017-10-17,26.99,27,26.9,26.94,40246,0
2017-10-18,26.93,26.99,26.88,26.97,28969,0
2017-10-19,26.96,27.0384,26.96,27.01,22284,0
2017-10-20,26.97,27.23,26.9605,27.22,74924,0
2017-10-23,27.18,27.199,27.0899,27.15,33465,0
2017-10-24,27.16,27.17,27.08,27.1,47894,0
2017-10-25,27.04,27.105,27,27.09,39619,0
2017-10-26,27.06,27.12,27.05,27.11,27626,0
2017-10-27,27.08,27.22,27.08,27.21,27797,0
2017-10-30,27.17,27.23,27.15,27.16,21012,0
2017-10-31,26.82,27.0399,26.82,26.88,69499,0
2017-11-01,26.85,26.97,26.85,26.97,26635,0
2017-11-02,26.93,26.99,26.9,26.939,65994,0
2017-11-03,26.93,26.9577,26.87,26.89,25425,0
2017-11-06,26.88,26.9594,26.88,26.89,40456,0
2017-11-07,26.86,26.97,26.83,26.96,84556,0
2017-11-08,26.88,26.94,26.82,26.895,47375,0
2017-11-09,26.89,26.93,26.81,26.88,54528,0
2017-11-10,26.81,26.9,26.71,26.9,36634,0
