Date,Open,High,Low,Close,Volume,OpenInt
2015-11-27,25,25.07,24.9,24.9,23042,0
2015-11-30,24.89,25,24.89,24.93,230911,0
2015-12-01,24.98,25.05,24.95,25,238160,0
2015-12-02,25.01,25.02,24.98,25,145600,0
2015-12-03,24.99,24.99,24.87,24.87,121013,0
2015-12-04,24.88,24.972,24.79,24.88,63204,0
2015-12-07,24.8,24.92,24.79,24.9,49034,0
2015-12-08,24.7,24.85,24.7,24.796,24235,0
2015-12-09,24.82,24.945,24.77,24.91,52542,0
2015-12-10,24.936,24.949,24.82,24.83,39434,0
2015-12-11,24.8,24.88,24.78,24.78,33157,0
2015-12-14,24.42,24.719,24.12,24.12,89117,0
2015-12-15,24.61,24.61,23.84,23.91,57262,0
2015-12-16,23.81,24.14,23.81,24.14,45046,0
2015-12-17,24.2,24.44,24.2,24.366,32183,0
2015-12-18,24.35,24.35,24.04,24.267,54547,0
2015-12-21,24.286,24.66,24.286,24.65,26745,0
2015-12-22,24.64,24.75,24.56,24.7,42795,0
2015-12-23,24.75,24.86,24.64,24.8,38527,0
2015-12-24,24.8,24.84,24.77,24.8,38134,0
2015-12-28,24.82,25.07,24.82,25.07,79970,0
2015-12-29,25.07,25.18,25.02,25.07,67096,0
2015-12-30,25.11,25.3,25.11,25.3,67422,0
2015-12-31,25.35,25.35,25.01,25.17,55092,0
2016-01-04,25,25.24,24.75,25.23,135498,0
2016-01-05,25.24,25.4,25.21,25.27,116891,0
2016-01-06,25.18,25.22,25,25.16,107883,0
2016-01-07,25,25.1,24.97,25.02,80334,0
2016-01-08,25.08,25.16,24.88,24.94,99779,0
2016-01-11,24.97,24.98,24.85,24.94,39774,0
2016-01-12,25,25.07,24.57,24.7,111304,0
2016-01-13,24.75,24.82,24.14,24.35,67827,0
2016-01-14,24.35,24.67,24.23,24.67,106164,0
2016-01-15,24.4,24.94,24.31,24.94,787956,0
2016-01-19,25,25,25,25,0,0
2016-01-20,24.9,24.95,24.73,24.89,58313,0
2016-01-21,24.95,24.96,24.37,24.58,80963,0
2016-01-22,24.69,25.1,24.6671,25,76753,0
2016-01-25,25.04,25.04,24.26,24.31,86670,0
2016-01-26,24.41,24.54,23.95,24.05,99233,0
2016-01-27,23.54,24.1899,23.51,24.13,55434,0
2016-01-28,24.15,24.36,24.1,24.33,50488,0
2016-01-29,24.38,24.58,24.38,24.46,19299,0
2016-02-01,24.4,24.75,24.4,24.69,28723,0
2016-02-02,24.66,24.75,24.6,24.75,27369,0
2016-02-03,24.7708,24.86,24.685,24.7138,7944,0
2016-02-04,24.82,24.9,24.73,24.75,22892,0
2016-02-05,24.8799,24.8799,24.65,24.7,20795,0
2016-02-08,24.8499,24.8499,23.8001,24.2,25520,0
2016-02-09,23.8015,24.07,23.36,23.89,18747,0
2016-02-10,23.71,24.19,23.71,23.95,20021,0
2016-02-11,23.8,23.8,22.4501,22.5,31969,0
2016-02-12,22.98,22.98,22.4,22.42,25194,0
2016-02-16,22.74,23.73,22.73,23.58,33433,0
2016-02-17,23.99,24.589,23.91,24.29,28243,0
2016-02-18,24.1847,24.286,24.0414,24.1499,29715,0
2016-02-19,24.22,24.71,24.15,24.51,9397,0
2016-02-22,24.87,24.89,24.49,24.5804,16914,0
2016-02-23,24.49,24.6266,23.83,24.25,37187,0
2016-02-24,24.25,24.3,23.97,23.98,43129,0
2016-02-25,24.12,24.49,24,24.49,24579,0
2016-02-26,23.97,24.3,23.97,24.3,19487,0
2016-02-29,24.07,24.48,23.85,24,39779,0
2016-03-01,24.15,24.39,24.12,24.1601,26874,0
2016-03-02,24.1865,24.2625,24.1,24.1,19679,0
2016-03-03,24.23,24.38,24.14,24.23,26279,0
2016-03-04,24.35,24.35,24,24.11,28358,0
2016-03-07,24.21,24.21,23.65,23.65,54445,0
2016-03-08,23.35,23.7228,23.35,23.6638,17751,0
2016-03-09,23.585,23.83,23.54,23.8,32106,0
2016-03-10,23.83,23.9504,23.76,23.857,15994,0
2016-03-11,23.99,24.06,23.9143,24.06,14750,0
2016-03-14,24.09,24.1399,23.85,24.06,25508,0
2016-03-15,24.07,24.07,23.657,23.8,12562,0
2016-03-16,23.7101,24.06,23.7101,24.06,15613,0
2016-03-17,23.908,24.39,23.83,24.36,18633,0
2016-03-18,24.1,24.34,24.07,24.34,30193,0
2016-03-21,24.34,24.5,24.11,24.22,29895,0
2016-03-22,24.43,24.46,24.25,24.3409,14502,0
2016-03-23,24.48,24.5,24.34,24.4,18639,0
2016-03-24,24.4767,24.68,24.4,24.54,28476,0
2016-03-28,24.49,24.625,24.33,24.4299,15867,0
2016-03-29,24.46,24.46,24,24.15,37476,0
2016-03-30,24.25,24.33,24.08,24.17,43864,0
2016-03-31,24.2799,24.2799,24.12,24.16,41000,0
2016-04-01,24.11,24.24,23.76,23.92,30734,0
2016-04-04,23.98,24.14,23.78,23.93,27435,0
2016-04-05,24.09,24.2,24,24.19,12853,0
2016-04-06,24.19,24.3,24.11,24.21,44274,0
2016-04-07,24.21,24.47,24.0501,24.0501,23962,0
2016-04-08,24.128,24.13,24,24,13057,0
2016-04-11,24.17,24.455,24.0535,24.25,10006,0
2016-04-12,24.26,24.26,24.1301,24.173,19051,0
2016-04-13,24.2,24.615,24.1999,24.45,43596,0
2016-04-14,24.65,24.7,24.36,24.44,79431,0
2016-04-15,24.5,24.74,24.28,24.54,50530,0
2016-04-18,24.5,24.703,24.35,24.4,57159,0
2016-04-19,24.44,24.7099,24.44,24.65,21145,0
2016-04-20,24.7199,24.7499,24.65,24.7499,32458,0
2016-04-21,24.75,24.79,24.5301,24.69,30160,0
2016-04-22,24.67,24.8299,24.66,24.8299,35598,0
2016-04-25,24.85,24.8578,24.4,24.666,26853,0
2016-04-26,24.72,24.85,24.61,24.7,42129,0
2016-04-27,24.6301,24.7799,24.578,24.72,45071,0
2016-04-28,24.64,24.7,24.5,24.5946,40706,0
2016-04-29,24.5995,24.6768,24.55,24.6,56847,0
2016-05-02,24.67,24.79,24.66,24.75,22927,0
2016-05-03,24.66,24.7689,24.64,24.65,93123,0
2016-05-04,24.65,24.75,24.61,24.68,37103,0
2016-05-05,24.7,24.73,24.6,24.62,85898,0
2016-05-06,24.66,24.81,24.62,24.67,32658,0
2016-05-09,24.79,24.85,24.71,24.75,42823,0
2016-05-10,24.75,24.9,24.75,24.84,66579,0
2016-05-11,24.88,24.9898,24.85,24.94,38485,0
2016-05-12,24.95,24.95,24.9,24.9499,40798,0
2016-05-13,24.95,24.95,24.8101,24.89,54735,0
2016-05-16,24.92,24.95,24.8901,24.905,62635,0
2016-05-17,24.93,24.95,24.81,24.9,95891,0
2016-05-18,24.95,24.99,24.77,24.88,62039,0
2016-05-19,24.85,24.88,24.73,24.81,59098,0
2016-05-20,24.85,24.94,24.83,24.88,80168,0
2016-05-23,24.9,24.99,24.86,24.95,109632,0
2016-05-24,24.9,25,24.86,24.93,60286,0
2016-05-25,24.93,24.98,24.91,24.94,89880,0
2016-05-26,25,25,24.95,24.9699,65977,0
2016-05-27,24.59,24.87,24.59,24.87,93595,0
2016-05-31,24.95,24.96,24.89,24.93,43559,0
2016-06-01,24.96,24.99,24.9,24.94,75214,0
2016-06-02,24.98,25,24.91,24.98,43696,0
2016-06-03,25.01,25.11,25,25.11,97815,0
2016-06-06,25.16,25.2,25.1,25.1337,47318,0
2016-06-07,25.17,25.25,25.1,25.18,90866,0
2016-06-08,25.18,25.3,25.18,25.21,43727,0
2016-06-09,25.27,25.36,25.21,25.31,29418,0
2016-06-10,25.27,25.33,25.25,25.25,21243,0
2016-06-13,25.26,25.44,25.21,25.3,72851,0
2016-06-14,25.25,25.4,25.25,25.26,23423,0
2016-06-15,25.28,25.39,25.27,25.35,18233,0
2016-06-16,25.38,25.5,25.14,25.24,65773,0
2016-06-17,25.24,25.25,25.2,25.25,64763,0
2016-06-20,25.25,25.5,25.2,25.43,79527,0
2016-06-21,25.39,25.41,25.31,25.35,58519,0
2016-06-22,25.37,25.47,25.37,25.45,12850,0
2016-06-23,25.5,25.55,25.45,25.4716,27714,0
2016-06-24,25.24,25.3,25.1101,25.25,64743,0
2016-06-27,25.22,25.25,25.15,25.19,39471,0
2016-06-28,25.2,25.41,25.2,25.3,43166,0
2016-06-29,25.3796,25.5515,25.35,25.47,19177,0
2016-06-30,25.57,25.9,25.51,25.58,47135,0
2016-07-01,25.66,25.76,25.6,25.68,11858,0
2016-07-05,26.24,26.24,25.48,25.57,40323,0
2016-07-06,25.65,25.7411,25.37,25.51,38003,0
2016-07-07,25.57,25.67,25.495,25.52,15258,0
2016-07-08,25.54,25.9647,25.54,25.68,13215,0
2016-07-11,25.66,25.7946,25.62,25.7946,19587,0
2016-07-12,25.87,26,25.84,25.93,34599,0
2016-07-13,26,26,25.85,25.92,39223,0
2016-07-14,25.99,26,25.9,25.96,37256,0
2016-07-15,25.98,26.26,25.86,25.89,51053,0
2016-07-18,25.86,26.1,25.6,25.66,35642,0
2016-07-19,25.69,25.79,25.68,25.69,15591,0
2016-07-20,25.79,25.79,25.615,25.6258,25241,0
2016-07-21,25.75,25.75,25.62,25.62,39291,0
2016-07-22,25.65,25.8,25.65,25.73,19689,0
2016-07-25,25.8,25.8,25.7401,25.77,40451,0
2016-07-26,25.8,25.8,25.74,25.74,43938,0
2016-07-27,25.8,25.939,25.79,25.81,68434,0
2016-07-28,25.88,26.1,25.872,26.09,41388,0
2016-07-29,26.1,26.18,26.07,26.18,31293,0
2016-08-01,26.15,26.2,26.0706,26.18,17856,0
2016-08-02,26.22,26.25,25.95,26.04,37184,0
2016-08-03,26.06,26.2,26.06,26.2,24379,0
2016-08-04,26.25,26.25,26.2,26.25,10783,0
2016-08-05,26.27,26.3,26.06,26.2,50670,0
2016-08-08,26.22,26.3,26.2,26.28,20695,0
2016-08-09,26.29,26.46,26.28,26.39,20223,0
2016-08-10,26.42,26.43,26.08,26.25,40072,0
2016-08-11,26.25,26.3,26.15,26.17,20215,0
2016-08-12,26.2799,26.29,26.0991,26.2,15933,0
2016-08-15,26.27,26.43,26.1401,26.19,24081,0
2016-08-16,26.19,26.35,26.152,26.3,31554,0
2016-08-17,26.29,26.3,26.2,26.28,26177,0
2016-08-18,26.28,26.3,26.24,26.24,21564,0
2016-08-19,26.25,26.25,26.24,26.2499,22903,0
2016-08-22,26.25,26.55,26.22,26.48,74568,0
2016-08-23,26.47,26.8726,26.34,26.37,41388,0
2016-08-24,26.37,26.68,26.37,26.58,40765,0
2016-08-25,26.46,26.7,26.46,26.7,28435,0
2016-08-26,26.82,26.82,26.64,26.8,17494,0
2016-08-29,26.81,27.08,26.8,26.9,32737,0
2016-08-30,26.62,26.62,26.33,26.43,42836,0
2016-08-31,26.4,26.4,25.93,26.16,61175,0
2016-09-01,26.16,26.26,26.13,26.16,48712,0
2016-09-02,26.2,26.2899,26.1701,26.2,19631,0
2016-09-06,26.2,26.44,26.2,26.29,27803,0
2016-09-07,26.3969,26.42,26.29,26.29,17809,0
2016-09-08,26.34,26.58,26.34,26.45,35623,0
2016-09-09,26.46,26.499,26.18,26.18,22698,0
2016-09-12,26.18,26.6,26.18,26.46,26708,0
2016-09-13,26.48,26.48,25.51,25.58,45050,0
2016-09-14,25.86,26.04,25.71,25.81,30979,0
2016-09-15,25.89,26.39,25.7556,26.01,33951,0
2016-09-16,26.2,26.2,25.92,26,11357,0
2016-09-19,26.17,26.3,26.09,26.3,11790,0
2016-09-20,26.3,26.39,26.1,26.39,21318,0
2016-09-21,26.37,26.37,26.16,26.23,9421,0
2016-09-22,26.37,26.53,26.27,26.365,5881,0
2016-09-23,26.35,26.42,26.1,26.24,12018,0
2016-09-26,26.22,26.22,26.01,26.07,38642,0
2016-09-27,26.01,26.4455,26.01,26.37,18144,0
2016-09-28,26.49,26.49,26.18,26.25,14603,0
2016-09-29,26.25,26.3,26.21,26.21,3112,0
2016-09-30,26.2023,26.2023,26.1,26.1,8007,0
2016-10-03,26.1,26.4959,26.1,26.34,10137,0
2016-10-04,26.35,26.44,26.19,26.2101,8183,0
2016-10-05,26.18,26.3244,26.12,26.1473,11269,0
2016-10-06,26.18,26.2299,26.11,26.1267,12174,0
2016-10-07,26.13,26.23,26.13,26.23,17670,0
2016-10-10,26.23,26.305,26.14,26.15,12368,0
2016-10-11,26.13,26.2,26.04,26.09,22395,0
2016-10-12,26.09,26.09,26.01,26.08,7010,0
2016-10-13,26.02,26.14,25.94,25.95,15878,0
2016-10-14,25.96,25.99,25.8644,25.89,21855,0
2016-10-17,25.96,26,25.94,25.99,9347,0
2016-10-18,26,26.14,25.97,26.14,13967,0
2016-10-19,26.12,26.16,26.03,26.07,9997,0
2016-10-20,26.06,26.06,25.97,26.04,21740,0
2016-10-21,26.04,26.21,26,26.19,19826,0
2016-10-24,26.19,26.19,26.09,26.18,9498,0
2016-10-25,26.16,26.34,26.06,26.34,19331,0
2016-10-26,26.28,26.28,26.04,26.1868,10647,0
2016-10-27,26.2,26.2,25.86,25.95,21635,0
2016-10-28,26.03,26.07,25.95,26.07,10244,0
2016-10-31,26.0543,26.076,25.95,26.03,6192,0
2016-11-01,25.97,26.06,25.87,26,14988,0
2016-11-02,25.96,26.0281,25.81,25.9027,14562,0
2016-11-03,25.9,25.99,25.77,25.92,10448,0
2016-11-04,25.9301,26.01,25.88,25.92,15520,0
2016-11-07,26.04,26.05,25.92,25.92,9163,0
2016-11-08,26.03,26.03,25.92,25.92,7138,0
2016-11-09,25.8,25.9,25.7,25.77,14022,0
2016-11-10,25.81,25.81,25.2,25.27,49966,0
2016-11-11,25.31,25.57,25.3,25.3682,35069,0
2016-11-14,25.37,25.38,25,25.13,49598,0
2016-11-15,25.16,25.4456,25.16,25.31,38747,0
2016-11-16,25.38,25.68,25.361,25.51,19682,0
2016-11-17,25.52,25.64,24.672,24.85,80573,0
2016-11-18,25.03,25.2002,24.95,25.02,31065,0
2016-11-21,25.09,25.26,24.78,24.849,97252,0
2016-11-22,25.01,25.43,24.95,25.23,35312,0
2016-11-23,25.2,25.4226,25.17,25.309,20889,0
2016-11-25,25.41,25.43,25.35,25.3759,9199,0
2016-11-28,25.49,25.49,25.39,25.44,15780,0
2016-11-29,25.07,25.07,24.9,24.97,25424,0
2016-11-30,24.97,25.07,24.8,24.9929,47225,0
2016-12-01,24.98,25.0308,24.78,25.02,22100,0
2016-12-02,25.04,25.165,25,25.06,21503,0
2016-12-05,25.13,25.18,24.88,25,25225,0
2016-12-06,25.09,25.09,25,25,18465,0
2016-12-07,25.07,25.1006,25.05,25.06,15594,0
2016-12-08,25.19,25.19,25.03,25.06,31463,0
2016-12-09,25.15,25.1699,25.09,25.09,25132,0
2016-12-12,25.1,25.15,24.936,25.08,51476,0
2016-12-13,25.12,25.1701,25.08,25.16,22124,0
2016-12-14,25.18,25.18,25.06,25.11,17507,0
2016-12-15,25.09,25.15,25.02,25.1,28587,0
2016-12-16,25.13,25.7,25.13,25.2201,17684,0
2016-12-19,25.28,25.28,25.12,25.12,16751,0
2016-12-20,25.21,25.22,25.1,25.14,22320,0
2016-12-21,25.2,25.2353,25.1449,25.1553,2697,0
2016-12-22,25.23,25.23,25.16,25.17,4135,0
2016-12-23,25.17,25.24,25.17,25.23,10821,0
2016-12-27,25.25,25.59,25.19,25.56,33498,0
2016-12-28,25.49,25.78,25.4,25.78,14162,0
2016-12-29,25.76,25.88,25.69,25.86,12714,0
2016-12-30,25.77,25.82,25.7209,25.82,8098,0
2017-01-03,25.77,25.78,25.7,25.78,7904,0
2017-01-04,25.78,25.79,25.62,25.72,9755,0
2017-01-05,25.7,25.7,25.62,25.7,10945,0
2017-01-06,25.64,25.78,25.5205,25.57,4386,0
2017-01-09,25.66,25.66,25.51,25.51,3690,0
2017-01-10,25.53,25.65,25.5,25.57,12781,0
2017-01-11,25.64,25.64,25.5487,25.6,12262,0
2017-01-12,25.6,25.65,25.5,25.54,14998,0
2017-01-13,25.57,25.5807,25.52,25.52,6564,0
2017-01-17,25.62,25.62,25.52,25.54,7911,0
2017-01-18,25.57,25.63,25.468,25.63,12115,0
2017-01-19,25.59,25.6,25.3,25.6,25198,0
2017-01-20,25.62,25.62,25.464,25.6,7528,0
2017-01-23,25.6,25.75,25.555,25.7,8309,0
2017-01-24,25.74,25.74,25.53,25.53,20491,0
2017-01-25,25.56,25.6431,25.55,25.63,10395,0
2017-01-26,25.67,25.67,25.53,25.65,1840,0
2017-01-27,25.75,25.75,25.55,25.55,8231,0
2017-01-30,25.6,25.6363,25.57,25.58,16592,0
2017-01-31,25.64,25.64,25.58,25.5818,4903,0
2017-02-01,25.62,25.65,25.57,25.64,10736,0
2017-02-02,25.7,25.78,25.7,25.78,16132,0
2017-02-03,25.78,25.8499,25.75,25.84,16265,0
2017-02-06,25.85,25.95,25.84,25.88,14370,0
2017-02-07,25.89,25.92,25.88,25.92,11058,0
2017-02-08,25.9,26.39,25.9,26.2101,13350,0
2017-02-09,26.17,26.22,26.11,26.21,13866,0
2017-02-10,26.17,26.3,26.111,26.2999,14634,0
2017-02-13,26.3,26.651,26.3,26.4975,48882,0
2017-02-14,26.42,26.5,26.4,26.4,30794,0
2017-02-15,26.37,26.5,26.01,26.05,19034,0
2017-02-16,26.06,26.2102,26.01,26.06,3862,0
2017-02-17,26.02,26.09,25.7998,25.83,8719,0
2017-02-21,25.91,26.25,25.87,26.25,10251,0
2017-02-22,26.25,26.25,26,26.23,9126,0
2017-02-23,26.25,26.3,26.1,26.3,11809,0
2017-02-24,26.3,26.48,26.3,26.42,14876,0
2017-02-27,26.07,26.08,25.77,25.89,2087,0
2017-02-28,25.8,25.8387,25.55,25.59,23983,0
2017-03-01,25.65,25.77,25.65,25.65,31203,0
2017-03-02,25.77,25.77,25.7,25.73,7892,0
2017-03-03,25.75,25.8799,25.75,25.8799,9628,0
2017-03-06,25.93,25.93,25.81,25.89,12486,0
2017-03-07,25.9,25.9,25.8,25.82,28954,0
2017-03-08,25.81,25.8107,25.55,25.59,37404,0
2017-03-09,25.64,25.65,25.3,25.65,41966,0
2017-03-10,25.69,25.69,25.4,25.48,26754,0
2017-03-13,25.5,25.541,25.4,25.4,14467,0
2017-03-14,25.46,25.589,25.4,25.404,15321,0
2017-03-15,25.5,25.63,25.41,25.57,20149,0
2017-03-16,25.65,25.74,25.611,25.69,16880,0
2017-03-17,25.7,25.9285,25.69,25.69,16312,0
2017-03-20,25.73,25.85,25.72,25.76,17255,0
2017-03-21,25.82,25.82,25.78,25.79,14217,0
2017-03-22,25.8,25.8525,25.8,25.8199,12074,0
2017-03-23,25.88,25.89,25.7666,25.7666,16540,0
2017-03-24,25.8,25.83,25.7184,25.72,22545,0
2017-03-27,25.8,25.83,25.8,25.82,11272,0
2017-03-28,25.94,25.94,25.73,25.73,19089,0
2017-03-29,25.9,25.9,25.76,25.86,15515,0
2017-03-30,25.89,26,25.77,25.8261,14687,0
2017-03-31,25.82,26,25.8,25.94,35723,0
2017-04-03,25.9363,26.06,25.9363,26.02,11958,0
2017-04-04,25.98,26,25.81,26,13953,0
2017-04-05,26.1,26.15,26.021,26.14,33102,0
2017-04-06,26.12,26.25,26.12,26.25,10314,0
2017-04-07,26.1,26.18,26.0601,26.0926,7236,0
2017-04-10,26.11,26.14,26.1,26.13,13369,0
2017-04-11,26.15,26.19,25.4,25.43,140165,0
2017-04-12,25.43,25.43,24.85,25.39,110393,0
2017-04-13,25.25,25.31,25,25.31,73497,0
2017-04-17,25.31,25.49,25.31,25.48,30075,0
2017-04-18,25.45,25.5229,25.21,25.27,79396,0
2017-04-19,25.4,25.44,25.27,25.31,21865,0
2017-04-20,25.41,25.48,25.35,25.48,20279,0
2017-04-21,25.5,25.54,25.49,25.5,20437,0
2017-04-24,25.58,25.6,25.52,25.56,15051,0
2017-04-25,25.55,25.6,25.5,25.58,16007,0
2017-04-26,25.54,25.69,25.52,25.69,20242,0
2017-04-27,25.64,25.7,25.62,25.686,12933,0
2017-04-28,25.7,25.85,25.64,25.7667,21563,0
2017-05-01,25.9,25.9,25.78,25.8,15307,0
2017-05-02,25.8,26.05,25.7,26.02,36249,0
2017-05-03,25.99,25.99,25.85,25.9,20540,0
2017-05-04,25.82,25.8685,25.81,25.81,12508,0
2017-05-05,25.9,25.9,25.82,25.845,10178,0
2017-05-08,25.9,25.9,25.8,25.8499,16080,0
2017-05-09,25.8,25.8,25.59,25.64,27158,0
2017-05-10,25.6,25.6795,25.6,25.655,29986,0
2017-05-11,25.62,25.7,25.62,25.67,10785,0
2017-05-12,25.67,25.89,25.6642,25.8752,18258,0
2017-05-15,25.9,25.9,25.84,25.85,11447,0
2017-05-16,25.9,25.9,25.85,25.85,11285,0
2017-05-17,25.85,25.89,25.69,25.84,16639,0
2017-05-18,25.76,25.95,25.71,25.87,16105,0
2017-05-19,25.98,25.98,25.88,25.95,5908,0
2017-05-22,25.98,25.98,25.8785,25.896,18007,0
2017-05-23,25.94,25.95,25.88,25.9,14481,0
2017-05-24,25.95,25.95,25.5699,25.9199,26944,0
2017-05-25,25.92,25.98,25.7737,25.9799,15859,0
2017-05-26,25.98,25.98,25.8,25.87,19058,0
2017-05-30,25.55,25.55,25.42,25.45,32592,0
2017-05-31,25.55,25.83,25.48,25.76,27925,0
2017-06-01,25.75,25.75,25.55,25.63,12837,0
2017-06-02,25.7,26.01,25.64,26,31353,0
2017-06-05,25.98,25.98,25.7201,25.77,5656,0
2017-06-06,25.8,25.8276,25.75,25.75,10526,0
2017-06-07,25.87,25.9,25.8002,25.83,12039,0
2017-06-08,25.83,25.9,25.71,25.8433,15252,0
2017-06-09,25.85,25.9099,25.7749,25.85,12495,0
2017-06-12,25.81,25.887,25.75,25.86,14798,0
2017-06-13,25.86,25.92,25.86,25.9045,11842,0
2017-06-14,25.79,25.92,25.79,25.91,9525,0
2017-06-15,25.91,25.92,25.91,25.91,12280,0
2017-06-16,25.92,25.92,25.75,25.875,9409,0
2017-06-19,25.87,25.9,25.87,25.9,5511,0
2017-06-20,25.92,25.92,25.9,25.9,16759,0
2017-06-21,25.86,25.9,25.86,25.9,2251,0
2017-06-22,25.87,25.95,25.86,25.86,23090,0
2017-06-23,25.9,26,25.9,25.9098,7836,0
2017-06-26,25.9,26.03,25.9,25.92,4811,0
2017-06-27,25.96,26.4,25.9,26.3608,48192,0
2017-06-28,26.35,26.49,26.246,26.46,67703,0
2017-06-29,26.39,26.39,26.23,26.35,18311,0
2017-06-30,26.3,26.48,26.2,26.48,26457,0
2017-07-03,26.45,26.48,26.3101,26.48,13563,0
2017-07-05,26.45,26.48,26.32,26.32,16314,0
2017-07-06,26.29,26.36,26.1,26.35,13306,0
2017-07-07,26.2,26.3,26.08,26.18,7509,0
2017-07-10,26.2,26.3,26.08,26.2401,6667,0
2017-07-11,26.25,26.3,26,26.19,18344,0
2017-07-12,26.21,26.3,26.21,26.29,12312,0
2017-07-13,26.29,26.3,26.29,26.29,9335,0
2017-07-14,26.19,26.28,26.04,26.2,6841,0
2017-07-17,26.16,26.25,26.0519,26.25,4024,0
2017-07-18,26.26,26.3,26.25,26.3,10162,0
2017-07-19,26.3,26.4,26.11,26.3229,9881,0
2017-07-20,26.33,26.457,26.31,26.31,8876,0
2017-07-21,26.3,26.55,26.2,26.55,19856,0
2017-07-24,26.33,26.39,26.23,26.39,8905,0
2017-07-25,26.37,26.37,26.2695,26.29,19410,0
2017-07-26,26.31,26.42,26.31,26.4,9305,0
2017-07-27,26.4,26.4679,26.391,26.4244,4076,0
2017-07-28,26.38,26.47,26.3,26.41,13266,0
2017-07-31,26.34,26.5999,26.34,26.5604,31614,0
2017-08-01,26.51,26.56,26.3,26.56,9004,0
2017-08-02,26.5,26.56,26.4299,26.4299,6510,0
2017-08-03,26.4,26.47,26.3319,26.355,10227,0
2017-08-04,26.32,26.43,26.32,26.4189,11040,0
2017-08-07,26.37,26.6675,26.32,26.65,9028,0
2017-08-08,26.4635,26.5425,26.33,26.33,4791,0
2017-08-09,26.33,26.33,25.7,25.73,77992,0
2017-08-10,25.73,25.73,25.5,25.61,41908,0
2017-08-11,25.62,26.07,25.62,25.83,25466,0
2017-08-14,25.83,25.92,25.83,25.89,25549,0
2017-08-15,25.9,26.0048,25.83,25.83,24927,0
2017-08-16,26.08,26.475,26.07,26.08,8900,0
2017-08-17,26.24,26.3,26.1208,26.19,19070,0
2017-08-18,26.4,26.4,26.22,26.28,14530,0
2017-08-21,26.3,26.33,26.01,26.01,8439,0
2017-08-22,26.15,26.21,26.1,26.15,10261,0
2017-08-23,26.15,26.55,26.15,26.18,16941,0
2017-08-24,26.3,26.3,26.1,26.19,7660,0
2017-08-25,26.07,26.14,25.93,26.14,24004,0
2017-08-28,26.17,26.4299,26.02,26.15,20491,0
2017-08-29,26.12,26.12,25.83,25.95,7209,0
2017-08-30,25.83,25.97,25.75,25.97,43337,0
2017-08-31,26.05,26.15,25.8401,26.15,10602,0
2017-09-01,26.05,26.05,25.91,26.03,2030,0
2017-09-05,26.06,26.06,25.5101,25.62,13895,0
2017-09-06,25.83,26.04,25.7501,25.95,14763,0
2017-09-07,26.09,26.1,25.7,25.7,101635,0
2017-09-08,25.72,25.9789,25.2,25.3005,60667,0
2017-09-11,25.92,25.92,25.53,25.59,20821,0
2017-09-12,25.75,25.97,25.7238,25.94,29866,0
2017-09-13,25.91,26.0396,25.9,26.0396,4860,0
2017-09-14,26.04,26.04,25.7223,25.95,9712,0
2017-09-15,26,26.028,25.92,26,11454,0
2017-09-18,26.1,26.18,26.05,26.06,9610,0
2017-09-19,26.01,26.14,25.9,26,10252,0
2017-09-20,26,26.14,25.9444,26.01,11059,0
2017-09-21,26.05,26.17,26.03,26.04,5921,0
2017-09-22,26.04,26.09,26.03,26.08,11181,0
2017-09-25,26.1,26.13,25.97,25.97,20395,0
2017-09-26,25.9733,26,25.93,25.9701,6928,0
2017-09-27,26,26,25.8,25.8716,5323,0
2017-09-28,25.87,25.9019,25.78,25.9019,8233,0
2017-09-29,25.79,25.949,25.79,25.92,2975,0
2017-10-02,25.95,26.0879,25.95,26.0516,3817,0
2017-10-03,26,26,25.87,25.87,9172,0
2017-10-04,25.85,26.06,25.85,26.06,3500,0
2017-10-05,26.07,26.07,25.9099,25.98,5419,0
2017-10-06,25.98,26,25.72,25.98,5817,0
2017-10-09,25.93,25.98,25.92,25.92,3146,0
2017-10-10,25.88,25.9888,25.88,25.96,4124,0
2017-10-11,25.94,25.9403,25.81,25.93,6148,0
2017-10-12,25.9,25.91,25.8599,25.8804,7536,0
2017-10-13,25.93,25.93,25.85,25.86,14729,0
2017-10-16,25.93,25.9632,25.81,25.84,24917,0
2017-10-17,25.93,26.05,25.8335,26.05,14234,0
2017-10-18,25.99,25.99,25.87,25.88,14706,0
2017-10-19,25.96,26.25,25.96,26.17,15729,0
2017-10-20,26.07,26.14,25.91,26.13,13013,0
2017-10-23,26.1,26.26,25.98,26.26,6593,0
2017-10-24,26.24,26.24,26.24,26.24,297,0
2017-10-25,26.21,26.21,25.9829,26.2,5188,0
2017-10-26,26.1469,26.19,25.86,25.88,4805,0
2017-10-27,25.89,26.26,25.89,26,9725,0
2017-10-30,26.12,26.15,26.0227,26.09,2649,0
2017-10-31,26.05,26.05,25.954,25.954,3115,0
2017-11-01,25.96,26,25.6119,25.7,31552,0
2017-11-02,25.76,25.8489,25.75,25.8489,6156,0
2017-11-03,25.94,25.94,25.7996,25.88,6529,0
2017-11-06,25.86,26.022,25.7,25.73,10690,0
2017-11-07,25.7,25.75,25.47,25.49,14975,0
2017-11-08,25.5,25.67,25.45,25.61,47643,0
2017-11-09,25.34,25.8535,25.2,25.64,55776,0
2017-11-10,25.59,25.74,25.51,25.69,10802,0
