Date,Open,High,Low,Close,Volume,OpenInt
2015-08-11,24.99,25,24.91,24.96,556287,0
2015-08-12,24.95,24.98,24.91,24.97,387195,0
2015-08-13,24.98,25,24.94,24.99,341881,0
2015-08-14,24.96,25,24.95,25,273027,0
2015-08-17,25,25,24.92,24.92,567587,0
2015-08-18,24.93,24.952,24.91,24.92,207002,0
2015-08-19,24.92,24.95,24.9,24.94,221477,0
2015-08-20,24.93,24.95,24.89,24.93,308275,0
2015-08-21,24.9,24.94,24.84,24.89,497420,0
2015-08-24,24.7,24.8,23.53,24.69,406621,0
2015-08-25,24.75,24.83,24.7,24.74,771088,0
2015-08-26,24.79,24.83,24.72,24.77,336660,0
2015-08-27,24.82,24.96,24.799,24.88,271298,0
2015-08-28,24.89,24.99,24.85,24.98,165252,0
2015-08-31,24.95,25,24.94,25,325776,0
2015-09-01,24.98,24.99,24.91,24.96,395872,0
2015-09-02,24.99,25,24.96,24.99,213273,0
2015-09-03,25,25,24.97,24.98,234886,0
2015-09-04,24.96,24.99,24.94,24.98,152760,0
2015-09-08,25,25,24.91,24.95,246145,0
2015-09-09,24.92,24.96,24.9,24.92,195032,0
2015-09-10,24.98,24.98,24.86,24.9,233206,0
2015-09-11,24.9,24.94,24.89,24.9,349681,0
2015-09-14,24.91,24.99,24.89,24.95,183920,0
2015-09-15,24.95,24.98,24.92,24.93,136447,0
2015-09-16,24.95,24.95,24.9,24.92,195375,0
2015-09-17,24.96,25,24.87,24.97,140290,0
2015-09-18,24.97,24.99,24.94,24.97,165264,0
2015-09-21,25,25.05,24.99,25.01,320736,0
2015-09-22,24.99,25.05,24.99,25.026,208592,0
2015-09-23,25.03,25.07,25.02,25.06,245625,0
2015-09-24,25.05,25.06,25.01,25.03,242379,0
2015-09-25,25.08,25.11,25.05,25.11,134168,0
2015-09-28,25.08,25.1,24.98,24.98,244746,0
2015-09-29,25,25.05,24.98,25.04,372607,0
2015-09-30,25.09,25.09,25.01,25.03,175050,0
2015-10-01,25.04,25.09,24.99,25,336955,0
2015-10-02,24.95,25.02,24.95,25.01,256576,0
2015-10-05,25.04,25.24,25.02,25.14,423572,0
2015-10-06,25.16,25.19,25.1,25.14,255211,0
2015-10-07,25.13,25.265,25.13,25.24,364878,0
2015-10-08,25.2,25.24,25.16,25.23,197986,0
2015-10-09,25.21,25.365,25.19,25.27,330514,0
2015-10-12,25.31,25.42,25.284,25.39,172314,0
2015-10-13,25.4,25.48,25.31,25.39,225400,0
2015-10-14,25.38,25.44,25.34,25.4,231274,0
2015-10-15,25.43,25.5,24.44,25.42,289470,0
2015-10-16,25.43,25.53,25.01,25.01,1543891,0
2015-10-19,25.25,25.34,25.23,25.26,553492,0
2015-10-20,25.29,25.35,25.27,25.34,354866,0
2015-10-21,25.39,25.47,25.375,25.43,196270,0
2015-10-22,25.47,25.58,25.44,25.53,560871,0
2015-10-23,25.56,25.65,25.51,25.58,381408,0
2015-10-26,25.57,25.69,25.539,25.6,339623,0
2015-10-27,25.62,25.65,25.6,25.62,180370,0
2015-10-28,25.65,25.74,25.63,25.71,241811,0
2015-10-29,25.25,25.29,25.19,25.21,389581,0
2015-10-30,25.24,25.25,25.171,25.21,537971,0
2015-11-02,25.22,25.31,25.2,25.3,517599,0
2015-11-03,25.33,25.4,25.32,25.33,409515,0
2015-11-04,25.38,25.46,25.34,25.38,650237,0
2015-11-05,25.42,25.46,25.396,25.42,276960,0
2015-11-06,25.4,25.4,25.14,25.28,481450,0
2015-11-09,25.18,25.2,25.06,25.18,371484,0
2015-11-10,25.19,25.23,25.15,25.18,299444,0
2015-11-11,25.22,25.27,25.2,25.26,358848,0
2015-11-12,25.25,25.32,25.2,25.27,209002,0
2015-11-13,25.33,25.35,25,25.33,195372,0
2015-11-16,25.28,25.32,25.24,25.28,122756,0
2015-11-17,25.29,25.34,25.22,25.26,282734,0
2015-11-18,25.3,25.32,25.25,25.292,276244,0
2015-11-19,25.3,25.32,25.27,25.28,183514,0
2015-11-20,25.3,25.32,25.28,25.31,179139,0
2015-11-23,25.32,25.35,25.31,25.32,144044,0
2015-11-24,25.34,25.37,25.3,25.33,160391,0
2015-11-25,25.37,25.43,25.37,25.42,215788,0
2015-11-27,25.43,25.55,25.42,25.54,77389,0
2015-11-30,25.56,25.576,25.48,25.52,194454,0
2015-12-01,25.61,25.61,25.53,25.56,194072,0
2015-12-02,25.59,25.59,25.48,25.52,476896,0
2015-12-03,25.53,25.53,25.35,25.44,272191,0
2015-12-04,25.45,25.525,25.4,25.52,182208,0
2015-12-07,25.53,25.53,25.4,25.45,165642,0
2015-12-08,25.47,25.47,25.41,25.45,121724,0
2015-12-09,25.46,25.48,25.41,25.47,185425,0
2015-12-10,25.462,25.48,25.44,25.46,174797,0
2015-12-11,25.47,25.47,25.37,25.39,122083,0
2015-12-14,25.4,25.4,25.01,25.11,562667,0
2015-12-15,25.18,25.32,25.14,25.25,263799,0
2015-12-16,25.26,25.43,25.23,25.43,128813,0
2015-12-17,25.51,25.6,25.42,25.5,198347,0
2015-12-18,25.57,25.57,25.52,25.57,99626,0
2015-12-21,25.59,25.66,25.57,25.65,116764,0
2015-12-22,25.68,25.73,25.62,25.65,101150,0
2015-12-23,25.7,25.74,25.66,25.74,106844,0
2015-12-24,25.74,25.78,25.67,25.7,58802,0
2015-12-28,25.73,25.8,25.64,25.78,190342,0
2015-12-29,25.8,25.8,25.72,25.785,230006,0
2015-12-30,25.8,25.88,25.75,25.87,109528,0
2015-12-31,25.92,25.93,25.86,25.92,78073,0
2016-01-04,25.8,26.1199,25.721,26.1,202425,0
2016-01-05,26.07,26.23,26.07,26.1,788838,0
2016-01-06,26.06,26.15,25.97,26.11,172751,0
2016-01-07,25.97,26.14,25.97,25.99,240312,0
2016-01-08,26.03,26.12,26.03,26.11,192971,0
2016-01-11,26.07,26.1137,25.98,26.03,177340,0
2016-01-12,26.04,26.08,25.83,25.88,576838,0
2016-01-13,25.91,25.939,25.71,25.75,409546,0
2016-01-14,25.75,25.97,25.65,25.93,225538,0
2016-01-15,25.83,25.86,25.75,25.83,154427,0
2016-01-19,25.88,25.88,25.88,25.88,0,0
2016-01-20,25.85,25.85,25.5,25.64,282785,0
2016-01-21,25.61,25.68,25.46,25.48,202109,0
2016-01-22,25.63,25.67,25.46,25.67,179608,0
2016-01-25,25.71,25.71,25.46,25.51,222964,0
2016-01-26,25.57,25.62,25.46,25.52,247192,0
2016-01-27,25.51,25.69,25.5,25.68,220333,0
2016-01-28,25.39,25.43,25.2983,25.408,328607,0
2016-01-29,25.41,25.64,25.4085,25.64,452586,0
2016-02-01,25.64,25.65,25.58,25.65,339931,0
2016-02-02,25.64,25.7,25.58,25.65,226403,0
2016-02-03,25.71,25.71,25.5,25.6,199884,0
2016-02-04,25.64,25.67,25.585,25.61,161669,0
2016-02-05,25.66,25.66,25.52,25.6,238162,0
2016-02-08,25.5,25.56,25.21,25.29,273906,0
2016-02-09,25.2,25.289,24.95,25.24,350036,0
2016-02-10,25.39,25.41,25.2,25.3194,255464,0
2016-02-11,25.04,25.099,24.7401,25,470702,0
2016-02-12,25.18,25.33,25.09,25.21,240363,0
2016-02-16,25.24,25.39,25.09,25.19,346264,0
2016-02-17,25.32,25.45,25.24,25.39,253388,0
2016-02-18,25.7,25.7,25.41,25.53,176378,0
2016-02-19,25.52,25.68,25.429,25.64,188598,0
2016-02-22,25.73,25.79,25.65,25.65,223872,0
2016-02-23,25.69,25.69,25.55,25.64,262847,0
2016-02-24,25.5,25.65,25.47,25.63,244992,0
2016-02-25,25.65,25.7,25.63,25.7,187850,0
2016-02-26,25.71,25.74,25.66,25.7,150448,0
2016-02-29,25.72,25.72,25.62,25.62,186447,0
2016-03-01,25.73,25.73,25.62,25.66,229341,0
2016-03-02,25.72,25.74,25.6499,25.74,249881,0
2016-03-03,25.72,25.72,25.57,25.64,132144,0
2016-03-04,25.7,25.72,25.66,25.66,106649,0
2016-03-07,25.65,25.679,25.52,25.61,154508,0
2016-03-08,25.61,25.6826,25.56,25.6,251333,0
2016-03-09,25.67,25.68,25.59,25.67,232660,0
2016-03-10,25.69,25.73,25.6014,25.62,226452,0
2016-03-11,25.65,25.7,25.63,25.65,251833,0
2016-03-14,25.68,25.7,25.65,25.7,103337,0
2016-03-15,25.7,25.72,25.65,25.69,171408,0
2016-03-16,25.68,25.8299,25.61,25.77,152060,0
2016-03-17,25.83,25.83,25.7,25.7,264263,0
2016-03-18,25.79,25.92,25.79,25.84,120329,0
2016-03-21,25.84,25.95,25.84,25.9,282267,0
2016-03-22,25.92,25.98,25.88,25.96,187746,0
2016-03-23,25.96,26,25.9,25.96,217545,0
2016-03-24,25.97,26.04,25.92,26.01,152316,0
2016-03-28,26.05,26.08,25.97,25.97,283793,0
2016-03-29,26.02,26.1,26.01,26.05,89580,0
2016-03-30,26.09,26.11,26.05,26.1,151018,0
2016-03-31,26.14,26.14,26.05,26.09,135117,0
2016-04-01,26.12,26.14,25.901,25.91,189816,0
2016-04-04,25.95,25.95,25.77,25.8,180329,0
2016-04-05,25.8,25.86,25.73,25.8,269961,0
2016-04-06,25.84,25.89,25.83,25.84,292038,0
2016-04-07,25.84,25.94,25.7,25.92,253326,0
2016-04-08,25.99,25.99,25.93,25.96,141627,0
2016-04-11,26.05,26.07,25.98,26.03,99034,0
2016-04-12,26,26.1,26,26.03,143430,0
2016-04-13,26.09,26.25,26.05,26.25,116606,0
2016-04-14,26.26,26.34,26.205,26.3,109352,0
2016-04-15,26.25,26.28,26.2,26.24,181645,0
2016-04-18,26.25,26.2999,26.12,26.15,231308,0
2016-04-19,26.2,26.36,26.18,26.24,194442,0
2016-04-20,26.32,26.35,25.95,26.27,124904,0
2016-04-21,26.29,26.37,25.9,26.29,101965,0
2016-04-22,26.35,26.4,26.32,26.33,84898,0
2016-04-25,26.31,26.34,26.26,26.3,139976,0
2016-04-26,26.3,26.38,26.28,26.35,79470,0
2016-04-27,26.38,26.54,26.345,26.51,139900,0
2016-04-28,26.19,26.21,26.12,26.16,152261,0
2016-04-29,26.19,26.2,26.1301,26.14,94132,0
2016-05-02,26.21,26.3,26.15,26.25,92751,0
2016-05-03,26.25,26.4,26.2,26.37,129661,0
2016-05-04,26.39,26.53,26.35,26.4,167557,0
2016-05-05,26.4,26.45,26.3,26.4,90941,0
2016-05-06,26.39,26.4699,26.37,26.38,152386,0
2016-05-09,26.44,26.48,26.404,26.43,68520,0
2016-05-10,26.44,26.53,26.42,26.44,106068,0
2016-05-11,26.49,26.49,26.34,26.35,119731,0
2016-05-12,26.42,26.44,26.36,26.36,64533,0
2016-05-13,26.43,26.44,26.35,26.42,100286,0
2016-05-16,26.44,26.55,26,26.46,138450,0
2016-05-17,26.55,26.6,26.4999,26.55,169168,0
2016-05-18,26.53,28.14,26.48,26.49,90687,0
2016-05-19,26.45,26.4899,26.3,26.36,105734,0
2016-05-20,26.33,26.54,26.33,26.54,64330,0
2016-05-23,26.54,26.6,26.4518,26.51,80160,0
2016-05-24,26.55,26.59,26.45,26.45,241569,0
2016-05-25,26.45,26.54,26.35,26.39,118352,0
2016-05-26,26.47,26.49,26.41,26.46,85429,0
2016-05-27,26.49,26.61,26.479,26.58,180654,0
2016-05-31,26.53,26.67,26.53,26.61,91147,0
2016-06-01,26.68,26.69,26.58,26.64,123008,0
2016-06-02,26.68,26.78,26.6425,26.66,155511,0
2016-06-03,26.75,26.98,26.72,26.98,235020,0
2016-06-06,26.87,26.963,26.82,26.82,128816,0
2016-06-07,26.92,26.92,26.75,26.75,94563,0
2016-06-08,26.75,26.79,26.676,26.75,87201,0
2016-06-09,26.75,26.75,26.58,26.58,143814,0
2016-06-10,26.64,26.7999,26.58,26.69,107666,0
2016-06-13,26.72,26.72,26.66,26.6899,56435,0
2016-06-14,26.68,26.69,26.57,26.62,88323,0
2016-06-15,26.69,26.69,26.61,26.68,100399,0
2016-06-16,26.61,26.66,26.58,26.66,54280,0
2016-06-17,26.66,26.71,26.58,26.6,315575,0
2016-06-20,26.76,26.76,26.66,26.7,116841,0
2016-06-21,26.79,26.79,26.69,26.76,70211,0
2016-06-22,26.75,26.75,26.65,26.7,566322,0
2016-06-23,26.7,26.84,26.7,26.79,76745,0
2016-06-24,26.59,26.75,26.57,26.72,134418,0
2016-06-27,26.72,26.7399,26.6,26.6,143835,0
2016-06-28,26.7,26.75,26.67,26.68,613221,0
2016-06-29,26.84,26.84,26.7,26.73,690507,0
2016-06-30,26.77,26.95,26.75,26.75,123922,0
2016-07-01,26.89,26.9214,26.8,26.8,89110,0
2016-07-05,26.8,26.85,26.76,26.8,132893,0
2016-07-06,26.85,26.93,26.83,26.93,97607,0
2016-07-07,26.93,26.97,26.85,26.85,92637,0
2016-07-08,26.95,27.04,26.925,27,74542,0
2016-07-11,27,27.11,26.9842,27.02,107542,0
2016-07-12,27.1,27.2,27.08,27.12,133511,0
2016-07-13,27.19,27.25,27.1306,27.17,100207,0
2016-07-14,27.24,27.33,27.16,27.16,81533,0
2016-07-15,27.21,27.26,27.14,27.26,168914,0
2016-07-18,27.16,27.39,27.16,27.29,82328,0
2016-07-19,27.36,27.41,27.2,27.2,67624,0
2016-07-20,27.3,27.35,27.26,27.35,44938,0
2016-07-21,27.27,27.45,27.27,27.45,78246,0
2016-07-22,27.4,27.48,27.31,27.45,75641,0
2016-07-25,27.48,27.4975,27.4,27.49,88062,0
2016-07-26,27.49,27.54,27.44,27.45,119947,0
2016-07-27,27.5,27.58,27.461,27.47,73120,0
2016-07-28,27.52,27.58,27.49,27.52,108426,0
2016-07-29,27.21,27.37,27.175,27.27,79073,0
2016-08-01,27.25,27.38,27.25,27.27,91756,0
2016-08-02,27.29,27.3,27.21,27.26,102002,0
2016-08-03,27.29,27.29,27.15,27.19,102686,0
2016-08-04,27.2,27.31,27.17,27.17,75784,0
2016-08-05,27.19,27.27,27.19,27.21,151351,0
2016-08-08,27.28,27.3277,27.17,27.27,174250,0
2016-08-09,27.33,27.36,27.15,27.16,244572,0
2016-08-10,27.23,27.23,27.15,27.18,112412,0
2016-08-11,27.23,27.25,27.12,27.13,149958,0
2016-08-12,27.2,27.2,27.1,27.18,64694,0
2016-08-15,27.17,27.2,27.1309,27.14,83064,0
2016-08-16,27.12,27.15,27.07,27.1,77825,0
2016-08-17,27.06,27.19,27.06,27.19,58695,0
2016-08-18,27.17,27.28,27.1601,27.28,125357,0
2016-08-19,27.27,27.27,27.17,27.24,66993,0
2016-08-22,27.29,27.29,27.21,27.2762,159474,0
2016-08-23,27.3,27.39,27.29,27.39,198562,0
2016-08-24,27.39,27.44,27.35,27.4,63315,0
2016-08-25,27.38,27.59,27.38,27.5634,199347,0
2016-08-26,27.52,27.69,27.52,27.69,119917,0
2016-08-29,27.69,27.7391,27.69,27.72,89700,0
2016-08-30,27.74,27.78,27.7101,27.77,92934,0
2016-08-31,27.72,27.75,27.65,27.73,164696,0
2016-09-01,27.74,27.74,27.67,27.7,76801,0
2016-09-02,27.69,27.72,27.65,27.67,92592,0
2016-09-06,27.68,27.75,27.66,27.73,154289,0
2016-09-07,27.74,27.8,27.7,27.78,59843,0
2016-09-08,27.8,27.9,27.79,27.86,82998,0
2016-09-09,27.83,27.83,27.41,27.48,289798,0
2016-09-12,27.48,27.54,27.23,27.46,222176,0
2016-09-13,27.46,27.46,27.041,27.21,155393,0
2016-09-14,27.21,27.24,27.02,27.13,358889,0
2016-09-15,27.13,27.25,27.04,27.23,115750,0
2016-09-16,27.22,27.22,27.01,27.04,103119,0
2016-09-19,27.07,27.2,27.06,27.14,114904,0
2016-09-20,27.16,27.19,27.06,27.19,87720,0
2016-09-21,27.14,27.35,27.07,27.34,98044,0
2016-09-22,27.47,27.7,27.47,27.65,118079,0
2016-09-23,27.61,27.7,27.43,27.63,77638,0
2016-09-26,27.52,27.602,27.42,27.46,80652,0
2016-09-27,27.48,27.5299,27.31,27.35,477828,0
2016-09-28,27.44,27.44,27.24,27.29,128222,0
2016-09-29,27.29,27.29,27.04,27.11,130153,0
2016-09-30,27.14,27.33,27.08,27.16,87730,0
2016-10-03,27.21,27.29,27.19,27.23,62298,0
2016-10-04,27.26,27.31,27.15,27.21,176851,0
2016-10-05,27.27,27.27,27.1,27.15,63377,0
2016-10-06,27.08,27.23,27.03,27.2,97202,0
2016-10-07,27.2,27.23,27.13,27.15,83655,0
2016-10-10,27.2,27.2,27.01,27.08,79623,0
2016-10-11,27.09,27.09,26.71,26.87,98091,0
2016-10-12,26.84,26.84,26.6,26.62,179247,0
2016-10-13,26.63,26.67,26.44,26.58,189134,0
2016-10-14,26.66,26.82,26.66,26.76,146120,0
2016-10-17,26.8,26.9,26.74,26.8435,66439,0
2016-10-18,26.89,27.275,26.89,27.21,79821,0
2016-10-19,27.2,27.29,27.19,27.2,62300,0
2016-10-20,27.27,27.27,27.055,27.16,84368,0
2016-10-21,27.15,27.24,27.0701,27.2,145951,0
2016-10-24,27.26,27.28,27.15,27.2272,166970,0
2016-10-25,27.23,27.3,27.22,27.23,131458,0
2016-10-26,27.27,27.34,27.2427,27.29,159231,0
2016-10-27,27.3,27.3,27.15,27.162,92128,0
2016-10-28,26.87,26.97,26.6514,26.74,83531,0
2016-10-31,26.74,26.75,26.62,26.67,69763,0
2016-11-01,26.67,26.6931,26.54,26.6,370211,0
2016-11-02,26.64,26.69,26.5501,26.65,142858,0
2016-11-03,26.65,26.737,26.53,26.6601,173878,0
2016-11-04,26.67,26.88,26.621,26.82,94063,0
2016-11-07,27.08,27.09,26.7045,26.83,59806,0
2016-11-08,26.75,26.84,26.64,26.75,70466,0
2016-11-09,26.69,26.69,26.19,26.21,232082,0
2016-11-10,26.2,26.2,25.3,25.39,524914,0
2016-11-11,25.33,25.57,25.31,25.4,698260,0
2016-11-14,25.3,25.43,25.21,25.41,922405,0
2016-11-15,25.48,25.89,25.4218,25.89,391171,0
2016-11-16,25.97,26.24,25.9289,26.21,182847,0
2016-11-17,26.23,26.3121,25.98,26.14,298501,0
2016-11-18,26.17,26.17,25.55,25.62,122537,0
2016-11-21,25.77,25.915,25.7501,25.82,167465,0
2016-11-22,25.92,25.97,25.84,25.86,247465,0
2016-11-23,25.8,25.92,25.73,25.83,96294,0
2016-11-25,25.98,25.98,25.88,25.89,34551,0
2016-11-28,25.92,25.98,25.81,25.86,106122,0
2016-11-29,25.86,25.95,25.8101,25.91,95593,0
2016-11-30,25.82,25.84,25.58,25.6,109922,0
2016-12-01,25.57,25.65,25.42,25.6,228451,0
2016-12-02,25.71,25.71,25.42,25.68,181116,0
2016-12-05,25.52,25.63,25.3924,25.42,110266,0
2016-12-06,25.43,25.49,25.42,25.42,73351,0
2016-12-07,25.48,25.6,25.44,25.54,80990,0
2016-12-08,25.42,25.5699,25.42,25.42,246073,0
2016-12-09,25.51,25.5199,25.42,25.42,122820,0
2016-12-12,25.42,25.48,25.41,25.43,212588,0
2016-12-13,25.45,25.49,25.42,25.42,88747,0
2016-12-14,25.42,25.5045,25.42,25.48,159257,0
2016-12-15,25.32,25.43,25.18,25.34,182374,0
2016-12-16,25.38,25.42,25.28,25.4132,113274,0
2016-12-19,25.41,25.53,25.41,25.4881,45967,0
2016-12-20,25.42,25.54,25.4,25.45,420995,0
2016-12-21,25.42,25.53,25.42,25.53,135753,0
2016-12-22,25.58,25.61,25.51,25.61,37438,0
2016-12-23,25.62,25.69,25.6,25.6101,49323,0
2016-12-27,25.58,25.7499,25.58,25.67,130394,0
2016-12-28,25.62,25.64,25.54,25.6,80726,0
2016-12-29,25.54,25.67,25.54,25.61,61228,0
2016-12-30,25.54,25.66,25.54,25.59,71472,0
2017-01-03,25.58,25.83,25.5686,25.65,97293,0
2017-01-04,25.73,25.96,25.73,25.94,71373,0
2017-01-05,26,26.15,25.96,26.01,130455,0
2017-01-06,25.97,26.05,25.83,25.83,84997,0
2017-01-09,25.84,25.97,25.75,25.9301,71390,0
2017-01-10,25.93,25.9537,25.8,25.89,162544,0
2017-01-11,25.92,26.22,25.89,26.22,46206,0
2017-01-12,26.13,26.21,26.06,26.11,44167,0
2017-01-13,26.18,26.18,26,26.1,41101,0
2017-01-17,26.1,26.27,26.1,26.13,83002,0
2017-01-18,26.13,26.2,26.08,26.18,63309,0
2017-01-19,26.19,26.19,25.8,25.9201,144474,0
2017-01-20,25.87,26.13,25.85,26.13,78843,0
2017-01-23,26.12,26.44,26.1,26.42,63893,0
2017-01-24,26.33,26.4699,26.29,26.38,55636,0
2017-01-25,26.29,26.37,26.21,26.29,33645,0
2017-01-26,25.91,26.03,25.91,26.0272,53630,0
2017-01-27,26.05,26.1,25.98,26.02,35375,0
2017-01-30,26.02,26.1,25.9601,26,58407,0
2017-01-31,25.98,26.092,25.98,25.99,52320,0
2017-02-01,25.99,26.0442,25.92,25.98,84875,0
2017-02-02,25.98,26.027,25.95,26.01,95426,0
2017-02-03,26.04,26.19,26.04,26.05,46311,0
2017-02-06,26.09,26.2,26.09,26.2,43539,0
2017-02-07,26.15,26.18,26.0903,26.13,32450,0
2017-02-08,26.17,26.3,26.13,26.2,115029,0
2017-02-09,26.2,26.25,26.08,26.16,45812,0
2017-02-10,26.03,26.18,26.03,26.12,48912,0
2017-02-13,26.19,26.2,26.13,26.1799,35479,0
2017-02-14,26.22,26.23,26.0501,26.2,87187,0
2017-02-15,26.1,26.25,26.1,26.17,167636,0
2017-02-16,26.16,26.173,26.1,26.15,59122,0
2017-02-17,26.16,26.16,26.06,26.11,61086,0
2017-02-21,26.12,26.14,26.01,26.09,69376,0
2017-02-22,26.06,26.19,26.06,26.17,73887,0
2017-02-23,26.17,26.35,26.17,26.35,94773,0
2017-02-24,26.35,26.4198,26.31,26.41,62284,0
2017-02-27,26.34,26.42,26.33,26.34,46758,0
2017-02-28,26.4,26.49,26.35,26.49,120219,0
2017-03-01,26.46,26.46,26.27,26.45,114032,0
2017-03-02,26.43,26.57,26.3869,26.52,101062,0
2017-03-03,26.52,26.52,26.32,26.41,62458,0
2017-03-06,26.49,26.49,26.28,26.45,61614,0
2017-03-07,26.4,26.46,26.28,26.29,43334,0
2017-03-08,26.18,26.18,25.865,25.89,85805,0
2017-03-09,25.87,25.95,25.56,25.71,101358,0
2017-03-10,25.62,25.96,25.57,25.89,92363,0
2017-03-13,25.97,25.97,25.771,25.91,124235,0
2017-03-14,25.95,25.97,25.8,25.97,135553,0
2017-03-15,25.92,26.23,25.911,26.2,51803,0
2017-03-16,26.23,26.2996,26.03,26.06,132652,0
2017-03-17,26.05,26.13,26.02,26.09,57869,0
2017-03-20,26.08,26.13,26.03,26.09,134180,0
2017-03-21,26.12,26.14,26.04,26.09,68673,0
2017-03-22,26.1,26.24,26.03,26.22,43771,0
2017-03-23,26.24,26.3,26.2,26.21,77623,0
2017-03-24,26.19,26.4,26.19,26.29,133582,0
2017-03-27,26.21,26.36,26.2,26.29,47666,0
2017-03-28,26.34,26.34,26.29,26.29,43792,0
2017-03-29,26.38,26.4,26.26,26.29,90234,0
2017-03-30,26.28,26.51,26.27,26.48,87132,0
2017-03-31,26.52,26.7,26.413,26.63,81744,0
2017-04-03,26.64,26.9605,26.64,26.8999,106832,0
2017-04-04,26.89,27.1,26.88,27.05,107280,0
2017-04-05,27,27.08,26.883,26.98,159220,0
2017-04-06,26.91,27.04,26.83,27.04,147139,0
2017-04-07,27.04,27.04,26.92,26.93,27634,0
2017-04-10,27,27.03,26.95,27.0099,85662,0
2017-04-11,27.03,27.03,26.9,26.93,54652,0
2017-04-12,27,27,26.851,26.87,66684,0
2017-04-13,26.95,27.12,26.8508,27.07,60684,0
2017-04-17,27.1,27.23,27,27.2042,151390,0
2017-04-18,27.11,27.29,27.11,27.26,154254,0
2017-04-19,27.26,27.26,27.15,27.21,56363,0
2017-04-20,27.18,27.2475,27.16,27.23,52909,0
2017-04-21,27.24,27.25,27.18,27.25,143127,0
2017-04-24,27.22,27.27,27.14,27.27,116388,0
2017-04-25,27.26,27.33,27.21,27.21,136342,0
2017-04-26,27.25,27.272,27.2,27.24,115516,0
2017-04-27,27.21,27.2899,27.19,27.2899,55721,0
2017-04-28,26.91,26.92,26.83,26.9,71369,0
2017-05-01,26.9,26.9,26.85,26.89,59002,0
2017-05-02,26.89,27.07,26.8201,27.07,131891,0
2017-05-03,27.07,27.2,26.95,27.2,60002,0
2017-05-04,27.2,27.28,27.04,27.08,198015,0
2017-05-05,27.05,27.1199,26.97,26.97,198252,0
2017-05-08,27.01,27.11,27,27.04,165520,0
2017-05-09,27.05,27.09,26.95,27.08,70979,0
2017-05-10,27.08,27.1236,27.0104,27.1,48273,0
2017-05-11,27.1,27.12,27,27.05,34333,0
2017-05-12,27.06,27.08,26.97,26.97,58290,0
2017-05-15,27.04,27.1,27,27.03,51536,0
2017-05-16,27.06,27.09,26.98,27.03,58000,0
2017-05-17,26.99,27.05,26.91,26.9799,39615,0
2017-05-18,26.91,26.99,26.91,26.94,48983,0
2017-05-19,26.97,27.01,26.95,26.9501,30885,0
2017-05-22,27.04,27.04,26.9501,27.01,60098,0
2017-05-23,27.06,27.147,26.96,27.11,67327,0
2017-05-24,27.1,27.14,27,27.06,65352,0
2017-05-25,27.08,27.1,27.02,27.04,68768,0
2017-05-26,27.12,27.15,27.05,27.15,51096,0
2017-05-30,27.13,27.13,26.98,27.02,50506,0
2017-05-31,27.06,27.0793,26.99,26.99,38086,0
2017-06-01,27.1,27.1,26.98,27.04,75677,0
2017-06-02,27.07,27.09,27.04,27.05,198772,0
2017-06-05,27.07,27.2,27.0653,27.17,84816,0
2017-06-06,27.16,27.18,27.0301,27.0301,43051,0
2017-06-07,27.12,27.16,27.02,27.11,40729,0
2017-06-08,27.13,27.17,27.032,27.14,72394,0
2017-06-09,27.14,27.18,27.07,27.12,49925,0
2017-06-12,27.07,27.11,26.95,27.07,80041,0
2017-06-13,27.09,27.14,27.02,27.14,40959,0
2017-06-14,27.14,27.21,27.0749,27.21,50019,0
2017-06-15,27.17,27.188,27.09,27.1,36201,0
2017-06-16,27.1,27.15,27.08,27.08,18564,0
2017-06-19,27.09,27.14,27.081,27.13,39454,0
2017-06-20,27.13,27.21,27.1,27.15,35902,0
2017-06-21,27.15,27.22,27.1102,27.16,27256,0
2017-06-22,27.19,27.23,27.16,27.18,26261,0
2017-06-23,27.2,27.25,27.18,27.25,58714,0
2017-06-26,27.28,27.36,27.22,27.27,220424,0
2017-06-27,27.28,27.35,27.24,27.32,104620,0
2017-06-28,27.3,27.33,27.22,27.33,74466,0
2017-06-29,27.31,27.39,27.25,27.33,88374,0
2017-06-30,27.34,27.41,27.3,27.41,26779,0
2017-07-03,27.4,27.41,27.32,27.38,20517,0
2017-07-05,27.4,27.4,27.25,27.31,71087,0
2017-07-06,27.34,27.38,27.25,27.34,88791,0
2017-07-07,27.29,27.36,27.27,27.36,74807,0
2017-07-10,27.36,27.36,27.27,27.29,76860,0
2017-07-11,27.29,27.3214,27.19,27.22,56459,0
2017-07-12,27.24,27.31,27.17,27.25,51678,0
2017-07-13,27.31,27.31,27.21,27.21,29852,0
2017-07-14,27.27,27.2999,27.22,27.29,32452,0
2017-07-17,27.29,27.29,27.24,27.25,27974,0
2017-07-18,27.22,27.26,27.18,27.23,193592,0
2017-07-19,27.28,27.31,27.15,27.16,102251,0
2017-07-20,27.17,27.24,27.15,27.22,72860,0
2017-07-21,27.22,27.34,27.13,27.34,86864,0
2017-07-24,27.25,27.39,27.224,27.39,43161,0
2017-07-25,27.26,27.31,27.2306,27.24,26505,0
2017-07-26,27.32,27.37,27.21,27.27,67420,0
2017-07-27,27.34,27.34,27.2472,27.3,15824,0
2017-07-28,27.3,27.38,27.23,27.38,36684,0
2017-07-31,27.01,27.0311,26.91,27.02,39485,0
2017-08-01,27.04,27.04,26.95,27,57549,0
2017-08-02,27,27.09,27,27.03,72800,0
2017-08-03,27.07,27.09,27.041,27.08,34084,0
2017-08-04,27.08,27.0999,27.04,27.06,28801,0
2017-08-07,27.09,27.09,27.04,27.09,29299,0
2017-08-08,27.11,27.12,27.04,27.12,28626,0
2017-08-09,27.12,27.12,27,27.04,36049,0
2017-08-10,27.07,27.07,26.76,26.85,70668,0
2017-08-11,26.88,26.9,26.65,26.68,43730,0
2017-08-14,26.85,26.94,26.84,26.94,22598,0
2017-08-15,26.85,26.99,26.85,26.99,40583,0
2017-08-16,26.99,27.1128,26.9794,27.01,26018,0
2017-08-17,27.07,27.07,26.8775,26.97,35947,0
2017-08-18,26.94,27.09,26.9,27.07,41124,0
2017-08-21,27.09,27.11,26.95,26.95,23930,0
2017-08-22,26.97,26.984,26.82,26.86,48041,0
2017-08-23,26.84,26.95,26.84,26.89,48866,0
2017-08-24,26.92,26.94,26.84,26.89,34641,0
2017-08-25,26.89,27,26.89,27,35307,0
2017-08-28,27.02,27.04,26.9701,27.03,14446,0
2017-08-29,27.04,27.08,27.02,27.03,12603,0
2017-08-30,27.04,27.17,27.01,27.17,45262,0
2017-08-31,27.16,27.31,27.12,27.31,37373,0
2017-09-01,27.33,27.34,27.19,27.2459,51401,0
2017-09-05,27.28,27.29,27.216,27.24,35414,0
2017-09-06,27.28,27.35,27.23,27.35,33685,0
2017-09-07,27.35,27.36,27.18,27.2745,56569,0
2017-09-08,27.2,27.29,27.2,27.2,24355,0
2017-09-11,27.25,27.28,27.189,27.21,15318,0
2017-09-12,27.21,27.3204,27.15,27.2,41076,0
2017-09-13,27.23,27.3058,27.2,27.26,49793,0
2017-09-14,27.3,27.32,27.21,27.21,17049,0
2017-09-15,27.22,27.2938,27.22,27.2899,33959,0
2017-09-18,27.25,27.3047,27.24,27.25,22496,0
2017-09-19,27.28,27.31,27.24,27.24,22975,0
2017-09-20,27.26,27.28,27.18,27.18,40492,0
2017-09-21,27.18,27.27,27.18,27.21,27844,0
2017-09-22,27.26,27.27,27.18,27.22,36725,0
2017-09-25,27.25,27.33,27.2204,27.33,25858,0
2017-09-26,27.28,27.338,27.2,27.21,38874,0
2017-09-27,27.21,27.27,27.1412,27.23,111727,0
2017-09-28,27.24,27.24,27.09,27.16,85574,0
2017-09-29,27.12,27.186,27.09,27.09,43953,0
2017-10-02,27.1,27.14,27.09,27.12,31027,0
2017-10-03,27.17,27.2,27.03,27.09,42227,0
2017-10-04,27.05,27.16,27.04,27.16,56123,0
2017-10-05,27.14,27.189,27.06,27.16,34874,0
2017-10-06,27.13,27.13,26.97,27.09,34769,0
2017-10-09,26.925,27.09,26.9,26.95,44450,0
2017-10-10,27.02,27.03,26.93,27.01,37390,0
2017-10-11,27.03,27.1,26.9874,27.03,34655,0
2017-10-12,27.08,27.15,27.07,27.11,33391,0
2017-10-13,27.15,27.19,27.08,27.13,20379,0
2017-10-16,27.19,27.19,27.04,27.06,31172,0
2017-10-17,27.05,27.11,27.04,27.11,30035,0
2017-10-18,27.12,27.12,27.01,27.05,32022,0
2017-10-19,27.06,27.13,27.04,27.13,20782,0
2017-10-20,27.13,27.32,27.093,27.31,48601,0
2017-10-23,27.22,27.3,27.195,27.2499,40109,0
2017-10-24,27.29,27.29,27.19,27.227,90501,0
2017-10-25,27.16,27.27,27.1,27.19,65362,0
2017-10-26,27.24,27.27,27.2001,27.25,83610,0
2017-10-27,27.2,27.34,27.2,27.33,26828,0
2017-10-30,27.31,27.3497,27.26,27.34,29380,0
2017-10-31,27.03,27.1238,27,27.02,55306,0
2017-11-01,27.03,27.102,27.03,27.06,26103,0
2017-11-02,27.05,27.1,27.0109,27.03,47159,0
2017-11-03,27.1,27.1,26.96,27.05,42753,0
2017-11-06,27.03,27.08,27,27.04,28315,0
2017-11-07,27.06,27.06,26.89,27.04,73109,0
2017-11-08,27.02,27.04,26.97,26.99,25369,0
2017-11-09,26.98,27.02,26.93,26.965,38586,0
2017-11-10,26.92,26.95,26.86,26.95,22586,0
