Date,Open,High,Low,Close,Volume,OpenInt
2016-01-22,24.85,24.94,24.82,24.9,277020,0
2016-01-25,24.9,24.9069,24.78,24.78,323449,0
2016-01-26,24.77,24.84,24.75,24.81,305055,0
2016-01-27,24.78,24.93,24.78,24.92,179644,0
2016-01-28,24.93,24.99,24.87,24.96,141723,0
2016-01-29,25,25.35,24.98,25.33,772591,0
2016-02-01,25.3,25.3,25.06,25.11,366033,0
2016-02-02,25.08,25.11,25.0201,25.07,174812,0
2016-02-03,25.09,25.14,25.01,25.1,205068,0
2016-02-04,25.1,25.1599,25.03,25.11,197878,0
2016-02-05,25.16,25.19,25.07,25.12,135406,0
2016-02-08,25.09,25.11,24.91,24.93,81871,0
2016-02-09,24.9,24.96,24.8,24.949,121035,0
2016-02-10,25.01,25.08,24.95,25.0299,147964,0
2016-02-11,24.95,24.9999,24.6074,24.77,177648,0
2016-02-12,24.95,24.95,24.7,24.87,65050,0
2016-02-16,24.95,24.95,24.7901,24.95,166904,0
2016-02-17,25,25.08,24.9725,25.05,118619,0
2016-02-18,25.1,25.15,25.02,25.15,53911,0
2016-02-19,25.15,25.24,25.03,25.19,290574,0
2016-02-22,25.32,25.32,25.1,25.16,347959,0
2016-02-23,25.21,25.25,25.18,25.2,179431,0
2016-02-24,25.15,25.25,25.08,25.2102,113085,0
2016-02-25,25.31,25.34,25.25,25.34,111826,0
2016-02-26,25.31,25.41,25.31,25.41,172744,0
2016-02-29,25.46,25.46,25.16,25.16,400441,0
2016-03-01,25.23,25.33,25.23,25.3,187418,0
2016-03-02,25.34,25.35,25.19,25.27,149294,0
2016-03-03,25.3,25.3095,25.18,25.25,111366,0
2016-03-04,25.27,25.31,25.21,25.26,100798,0
2016-03-07,25.28,25.28,25.2,25.21,118543,0
2016-03-08,25.26,25.28,25.18,25.28,84928,0
2016-03-09,25.28,25.38,25.25,25.38,52307,0
2016-03-10,25.39,25.49,25.338,25.42,109446,0
2016-03-11,25.42,25.5,25.41,25.49,85340,0
2016-03-14,25.3,25.33,25.2,25.23,93997,0
2016-03-15,25.23,25.3,25.16,25.26,127884,0
2016-03-16,25.23,25.56,25.23,25.55,365399,0
2016-03-17,25.59,25.68,25.43,25.43,182706,0
2016-03-18,25.45,25.53,25.444,25.47,57769,0
2016-03-21,25.57,25.6,25.47,25.49,105490,0
2016-03-22,25.5,25.5161,25.47,25.5,133298,0
2016-03-23,25.48,25.53,25.48,25.49,105577,0
2016-03-24,25.5,25.53,25.45,25.4802,217717,0
2016-03-28,25.56,25.62,25.534,25.6,75905,0
2016-03-29,25.56,25.6,25.52,25.58,86644,0
2016-03-30,25.6,25.6,25.47,25.5,341928,0
2016-03-31,25.51,25.57,25.48,25.56,211136,0
2016-04-01,25.56,25.63,25.48,25.55,300090,0
2016-04-04,25.55,25.56,25.4,25.48,639725,0
2016-04-05,25.44,25.58,25.43,25.57,206525,0
2016-04-06,25.59,25.63,25.55,25.63,75818,0
2016-04-07,25.64,25.64,25.56,25.6,111956,0
2016-04-08,25.63,25.7,25.59,25.7,80781,0
2016-04-11,25.73,25.81,25.6701,25.79,132796,0
2016-04-12,25.82,25.9,25.72,25.84,106633,0
2016-04-13,25.89,25.89,25.75,25.83,131404,0
2016-04-14,25.81,25.83,25.76,25.8,103456,0
2016-04-15,25.88,25.88,25.66,25.87,1254500,0
2016-04-18,25.84,25.84,25.65,25.69,177016,0
2016-04-19,25.78,25.82,25.66,25.8,158125,0
2016-04-20,25.82,25.82,25.71,25.77,115209,0
2016-04-21,25.81,25.9,25.77,25.9,64287,0
2016-04-22,25.9,25.94,25.85,25.94,71084,0
2016-04-25,25.94,25.97,25.84,25.92,83229,0
2016-04-26,25.92,25.99,25.86,25.99,52030,0
2016-04-27,26.01,26.09,25.9592,26.09,79670,0
2016-04-28,26.1,26.1,25.9606,26.05,42223,0
2016-04-29,26.05,26.09,26.01,26.09,47715,0
2016-05-02,26.19,26.19,26.05,26.1174,58946,0
2016-05-03,26.14,26.18,26.0945,26.18,84035,0
2016-05-04,26.19,26.19,26.11,26.12,45634,0
2016-05-05,26.19,26.19,26.1,26.1,55552,0
2016-05-06,26.15,26.38,26.12,26.28,86402,0
2016-05-09,26.3,26.32,26.2216,26.31,65196,0
2016-05-10,26.28,26.36,26.06,26.29,139252,0
2016-05-11,26.26,26.33,26.21,26.31,92549,0
2016-05-12,26.33,26.33,26.15,26.3,65460,0
2016-05-13,26.33,26.39,26.2568,26.34,34019,0
2016-05-16,26.35,26.4,26.2106,26.36,100120,0
2016-05-17,26.36,26.45,26.31,26.45,106174,0
2016-05-18,26.49,26.49,26.2,26.29,61628,0
2016-05-19,26.29,26.29,25.83,25.99,99781,0
2016-05-20,26.07,26.07,25.81,25.88,106389,0
2016-05-23,25.93,25.99,25.8559,25.92,61822,0
2016-05-24,25.97,25.97,25.78,25.89,85884,0
2016-05-25,25.9,25.93,25.81,25.93,67537,0
2016-05-26,25.92,25.98,25.8896,25.96,32955,0
2016-05-27,25.97,26.04,25.9601,26,48740,0
2016-05-31,26.03,26.1,25.87,25.94,179179,0
2016-06-01,25.9,25.96,25.8701,25.92,48542,0
2016-06-02,25.93,26,25.9,25.98,92632,0
2016-06-03,26,26.2,25.98,26.19,74138,0
2016-06-06,26.19,26.19,26.12,26.17,25810,0
2016-06-07,26.17,26.19,26.05,26.1,68448,0
2016-06-08,26.05,26.14,25.9893,26.06,76324,0
2016-06-09,26.07,26.13,26.01,26.13,36813,0
2016-06-10,26.1,26.1,26,26,43851,0
2016-06-13,25.78,25.8,25.67,25.8,19684,0
2016-06-14,25.82,25.84,25.71,25.74,35163,0
2016-06-15,25.77,25.93,25.7699,25.93,47939,0
2016-06-16,25.96,26.01,25.91,25.98,29000,0
2016-06-17,26.02,26.09,25.96,26.08,28548,0
2016-06-20,26.1,26.26,26.08,26.26,38899,0
2016-06-21,26.3,26.48,26.29,26.45,40498,0
2016-06-22,26.48,26.48,26.27,26.33,37065,0
2016-06-23,26.33,26.42,26.1,26.19,53575,0
2016-06-24,25.85,26.07,25.85,26.06,78014,0
2016-06-27,26.06,26.17,25.95,26.17,42120,0
2016-06-28,26.22,26.53,26.21,26.5,48509,0
2016-06-29,26.54,26.6,26.4201,26.49,28743,0
2016-06-30,26.63,26.85,26.55,26.58,56583,0
2016-07-01,26.74,26.75,26.56,26.71,32280,0
2016-07-05,26.72,26.85,26.57,26.65,46203,0
2016-07-06,26.58,26.72,26.56,26.72,82193,0
2016-07-07,26.8,26.85,26.73,26.74,110360,0
2016-07-08,26.85,26.92,26.77,26.89,25641,0
2016-07-11,26.95,26.95,26.75,26.85,45009,0
2016-07-12,26.95,26.95,26.56,26.57,62916,0
2016-07-13,26.69,26.71,26.48,26.64,39811,0
2016-07-14,26.7,26.8,26.57,26.69,41770,0
2016-07-15,26.99,26.99,26.51,26.76,71642,0
2016-07-18,26.72,26.83,26.62,26.74,85717,0
2016-07-19,26.94,27.01,26.79,26.88,51338,0
2016-07-20,26.89,26.89,26.74,26.88,37264,0
2016-07-21,26.89,26.89,26.62,26.8,55692,0
2016-07-22,26.85,26.98,26.775,26.89,43160,0
2016-07-25,26.95,26.95,26.7501,26.84,62599,0
2016-07-26,26.97,27.05,26.85,26.85,79580,0
2016-07-27,26.98,26.98,26.7659,26.93,37012,0
2016-07-28,26.9,26.98,26.81,26.91,42218,0
2016-07-29,26.92,26.93,26.79,26.79,74411,0
2016-08-01,26.8,26.89,26.79,26.838,27491,0
2016-08-02,26.87,26.91,26.8,26.85,26808,0
2016-08-03,26.83,26.96,26.7794,26.85,52768,0
2016-08-04,26.85,27.19,26.85,27.13,42196,0
2016-08-05,27.1,27.1299,26.91,27.04,39489,0
2016-08-08,27.05,27.06,26.9,27.01,78749,0
2016-08-09,27.03,27.1499,26.92,26.92,27299,0
2016-08-10,27,27,26.9701,26.99,16018,0
2016-08-11,26.98,26.98,26.7401,26.81,45712,0
2016-08-12,26.82,26.88,26.76,26.85,30714,0
2016-08-15,26.88,26.9299,26.77,26.92,23273,0
2016-08-16,26.91,26.94,26.85,26.94,19998,0
2016-08-17,26.97,27,26.9201,27,29458,0
2016-08-18,26.98,27,26.9201,26.9599,31023,0
2016-08-19,27,27.09,26.82,26.8904,50093,0
2016-08-22,26.83,26.96,26.8,26.93,42017,0
2016-08-23,26.96,26.98,26.93,26.95,20810,0
2016-08-24,27,27,26.88,26.97,31363,0
2016-08-25,26.88,27,26.88,27,23197,0
2016-08-26,26.99,27,26.85,26.94,31130,0
2016-08-29,26.96,26.96,26.84,26.91,19580,0
2016-08-30,26.97,27,26.95,27,19090,0
2016-08-31,26.99,27.04,26.95,26.95,86233,0
2016-09-01,27.04,27.0899,26.98,27.015,17972,0
2016-09-02,27.07,27.15,27,27.15,20715,0
2016-09-06,27.08,27.14,27.04,27.13,11514,0
2016-09-07,27.16,27.2,27.11,27.2,19325,0
2016-09-08,27.18,27.18,26.92,27.02,23327,0
2016-09-09,27,27,26.33,26.51,32423,0
2016-09-12,26.26,26.32,25.91,25.97,59279,0
2016-09-13,26.04,26.11,25.76,25.89,49678,0
2016-09-14,25.96,25.99,25.83,25.94,40072,0
2016-09-15,25.87,25.95,25.78,25.8931,34622,0
2016-09-16,25.94,25.99,25.8799,25.96,32808,0
2016-09-19,26.01,26.07,25.97,26.03,31122,0
2016-09-20,26.03,26.1,25.94,26.0292,33075,0
2016-09-21,26.07,26.2099,26.0578,26.18,15131,0
2016-09-22,26.28,26.43,26.28,26.43,13404,0
2016-09-23,26.48,26.54,26.22,26.4259,36544,0
2016-09-26,26.52,26.52,26.25,26.33,67672,0
2016-09-27,26.38,26.4,26.25,26.31,40490,0
2016-09-28,26.26,26.35,26.22,26.35,36875,0
2016-09-29,26.38,26.39,26.18,26.3,33751,0
2016-09-30,26.35,26.46,26.31,26.41,43611,0
2016-10-03,26.43,26.49,26.35,26.49,27777,0
2016-10-04,26.49,26.49,26.34,26.34,28658,0
2016-10-05,26.39,26.399,26.205,26.24,15050,0
2016-10-06,26.2,26.29,26.056,26.18,18462,0
2016-10-07,26.25,26.2899,26.16,26.16,16090,0
2016-10-10,26.23,26.34,26.06,26.31,61487,0
2016-10-11,26.25,26.26,25.99,25.99,31617,0
2016-10-12,25.98,26.02,25.911,25.94,17321,0
2016-10-13,25.98,25.98,25.8627,25.95,12909,0
2016-10-14,26.05,26.1,25.9604,26.04,14171,0
2016-10-17,26.04,26.11,26,26.1099,24377,0
2016-10-18,26.18,26.39,26.1,26.37,28031,0
2016-10-19,26.4,26.4,26.1,26.14,77206,0
2016-10-20,26.24,26.24,26.08,26.1874,11429,0
2016-10-21,26.24,26.31,26.03,26.17,42250,0
2016-10-24,26.29,26.34,26.06,26.2,41680,0
2016-10-25,26.19,26.3,26.1557,26.3,19636,0
2016-10-26,26.3,26.3,26.15,26.1929,32428,0
2016-10-27,26.3,26.3,25.81,25.95,94933,0
2016-10-28,26,26.0185,25.87,25.9163,16075,0
2016-10-31,25.92,25.9572,25.78,25.78,33038,0
2016-11-01,25.87,25.87,25.49,25.534,43363,0
2016-11-02,25.59,25.605,25.4242,25.52,20476,0
2016-11-03,25.58,25.58,25.23,25.23,16833,0
2016-11-04,25.26,25.4399,25.25,25.3,27807,0
2016-11-07,25.46,25.54,25.35,25.3853,15572,0
2016-11-08,25.46,25.47,25.14,25.1908,37553,0
2016-11-09,25.13,25.17,24.83,24.9,118539,0
2016-11-10,24.9,24.93,23.6026,23.73,177588,0
2016-11-11,23.26,24.18,23.2,23.57,116811,0
2016-11-14,23.5,23.5,22.75,23.04,125629,0
2016-11-15,23.15,23.8292,23.1,23.69,119471,0
2016-11-16,23.7,24.22,23.7,23.88,82377,0
2016-11-17,23.94,24.07,23.75,23.8348,56792,0
2016-11-18,23.93,24.04,23.59,23.6899,60630,0
2016-11-21,23.71,23.7699,23.5,23.5,51501,0
2016-11-22,23.75,23.79,23.5775,23.72,37408,0
2016-11-23,23.63,23.75,23.56,23.6,50893,0
2016-11-25,23.78,23.82,23.69,23.81,16425,0
2016-11-28,23.83,23.88,23.48,23.48,54178,0
2016-11-29,23.48,23.5916,23.47,23.59,33785,0
2016-11-30,23.64,23.64,23.27,23.27,61690,0
2016-12-01,23.25,23.25,22.86,22.95,207967,0
2016-12-02,23.07,23.17,22.95,23.02,203428,0
2016-12-05,23,23.05,22.93,23.01,59356,0
2016-12-06,23.02,23.125,22.92,23.12,34711,0
2016-12-07,23.15,23.3051,23.11,23.25,80355,0
2016-12-08,23.16,23.25,23.09,23.12,29317,0
2016-12-09,23.22,23.25,22.97,22.97,38928,0
2016-12-12,22.63,22.67,22.37,22.3997,95300,0
2016-12-13,22.41,22.5,22.26,22.33,79526,0
2016-12-14,22.3,22.39,22.25,22.27,95972,0
2016-12-15,22.28,22.32,22.07,22.24,139921,0
2016-12-16,22.27,22.3,22.17,22.26,121201,0
2016-12-19,22.34,22.5,22.31,22.5,68712,0
2016-12-20,22.5,22.62,22.4301,22.46,82859,0
2016-12-21,22.47,22.77,22.47,22.77,53006,0
2016-12-22,22.76,23.1,22.719,22.99,92128,0
2016-12-23,23.01,23.09,22.92,23.04,110335,0
2016-12-27,23,23.07,22.68,22.73,84388,0
2016-12-28,22.75,22.78,22.44,22.58,86312,0
2016-12-29,22.6,22.67,22.6,22.62,52909,0
2016-12-30,22.68,22.68,22.56,22.63,49389,0
2017-01-03,22.72,22.92,22.7,22.9082,45262,0
2017-01-04,23.02,23.39,22.98,23.39,85194,0
2017-01-05,23.48,23.57,23.12,23.43,55537,0
2017-01-06,23.3775,23.5339,23.3775,23.47,35253,0
2017-01-09,23.55,23.5764,23.45,23.5,46515,0
2017-01-10,23.55,23.55,23.41,23.45,59177,0
2017-01-11,23.49,23.71,23.398,23.68,102277,0
2017-01-12,23.74,23.74,23.61,23.67,47701,0
2017-01-13,23.71,23.75,23.61,23.75,35869,0
2017-01-17,23.79,24,23.7863,23.96,79087,0
2017-01-18,23.97,24.1,23.94,23.99,75032,0
2017-01-19,23.99,23.99,23.5,23.71,63252,0
2017-01-20,23.62,23.9,23.62,23.69,67246,0
2017-01-23,23.72,23.97,23.6561,23.86,36733,0
2017-01-24,23.9,24.0099,23.84,23.91,27902,0
2017-01-25,23.89,23.9699,23.67,23.7,48636,0
2017-01-26,23.75,23.88,23.65,23.87,32024,0
2017-01-27,23.89,23.95,23.89,23.94,31427,0
2017-01-30,23.94,23.98,23.81,23.94,38373,0
2017-01-31,23.9,24.05,23.9,24.05,26127,0
2017-02-01,24.03,24.0399,23.89,23.91,21462,0
2017-02-02,24,24.0799,23.9241,24.04,44607,0
2017-02-03,24.1,24.35,24.08,24.1601,68327,0
2017-02-06,24.16,24.33,24.16,24.19,22622,0
2017-02-07,24.19,24.3799,24.19,24.37,26084,0
2017-02-08,24.38,24.55,24.38,24.54,29304,0
2017-02-09,24.55,24.62,24.345,24.41,40261,0
2017-02-10,24.47,24.47,24.32,24.32,38529,0
2017-02-13,24.32,24.4696,24.32,24.41,28319,0
2017-02-14,24.37,24.46,24.25,24.44,37882,0
2017-02-15,24.4,24.61,24.3501,24.609,49194,0
2017-02-16,24.57,24.65,24.55,24.62,34611,0
2017-02-17,24.65,24.65,24.5,24.56,21524,0
2017-02-21,24.6,24.6,24.46,24.49,33511,0
2017-02-22,24.57,24.6,24.4707,24.52,29526,0
2017-02-23,24.6,24.74,24.594,24.6769,34956,0
2017-02-24,24.71,24.86,24.66,24.86,25382,0
2017-02-27,24.83,24.94,24.83,24.86,39805,0
2017-02-28,24.92,24.94,24.8501,24.94,62195,0
2017-03-01,24.9,24.9,24.79,24.84,30825,0
2017-03-02,24.77,24.89,24.75,24.75,70712,0
2017-03-03,24.76,24.8583,24.53,24.6961,44286,0
2017-03-06,24.66,24.73,24.61,24.69,26934,0
2017-03-07,24.69,24.74,24.56,24.58,76848,0
2017-03-08,24.48,24.5,24.2,24.24,101000,0
2017-03-09,24.3,24.33,23.8549,24.2,43879,0
2017-03-10,24.25,24.39,24.0677,24.24,28951,0
2017-03-13,24.06,24.06,23.8927,23.9564,41278,0
2017-03-14,23.96,23.96,23.891,23.96,19359,0
2017-03-15,24.01,24.55,24.01,24.49,35754,0
2017-03-16,24.61,24.71,24.5,24.6336,32820,0
2017-03-17,24.59,24.83,24.5894,24.83,44012,0
2017-03-20,24.86,24.86,24.735,24.7881,39185,0
2017-03-21,24.74,24.7628,24.6797,24.69,46158,0
2017-03-22,24.77,24.77,24.6769,24.7,22868,0
2017-03-23,24.77,24.77,23.55,24.66,312517,0
2017-03-24,24.63,24.78,24.57,24.6352,43374,0
2017-03-27,24.71,24.7373,24.59,24.61,27053,0
2017-03-28,24.65,24.71,24.61,24.65,46590,0
2017-03-29,24.69,24.79,24.66,24.75,38598,0
2017-03-30,24.86,24.86,24.5877,24.65,80258,0
2017-03-31,24.66,24.74,24.55,24.55,46292,0
2017-04-03,24.58,24.9824,24.58,24.95,51587,0
2017-04-04,24.99,24.9907,24.9126,24.99,23289,0
2017-04-05,25,25.2,24.93,25,46532,0
2017-04-06,25.24,25.24,25.01,25.22,20429,0
2017-04-07,25.2,25.23,25.09,25.17,55095,0
2017-04-10,25.19,25.2,25.08,25.162,46161,0
2017-04-11,25.17,25.29,25.11,25.24,38221,0
2017-04-12,25.3,25.49,25.25,25.45,42462,0
2017-04-13,25.43,25.5,25.41,25.49,35216,0
2017-04-17,25.5,25.5,25.3201,25.49,39773,0
2017-04-18,25.43,25.7,25.3604,25.6358,41268,0
2017-04-19,25.64,25.7,25.53,25.65,21133,0
2017-04-20,25.7,25.7,25.53,25.57,22604,0
2017-04-21,25.6,25.7,25.5926,25.7,28068,0
2017-04-24,25.69,25.85,25.69,25.85,15688,0
2017-04-25,25.88,25.95,25.78,25.86,19089,0
2017-04-26,25.73,25.7892,25.66,25.68,20355,0
2017-04-27,25.67,25.67,25.58,25.64,32956,0
2017-04-28,25.61,25.67,25.56,25.56,14007,0
2017-05-01,25.66,25.677,25.36,25.43,27657,0
2017-05-02,25.41,25.4986,25.41,25.46,20458,0
2017-05-03,25.49,25.51,25.4535,25.47,30417,0
2017-05-04,25.54,25.54,25.4,25.4074,23519,0
2017-05-05,25.55,25.55,25.3601,25.41,32010,0
2017-05-08,25.46,25.47,25.4,25.42,35706,0
2017-05-09,25.47,25.47,25.36,25.36,25846,0
2017-05-10,25.4,25.42,25.36,25.4,14390,0
2017-05-11,25.43,25.45,25.3697,25.4,36170,0
2017-05-12,25.4,25.47,25.3702,25.4094,12383,0
2017-05-15,25.46,25.5,25.42,25.45,14067,0
2017-05-16,25.43,25.51,25.43,25.46,14084,0
2017-05-17,25.45,25.4633,25.36,25.36,30222,0
2017-05-18,25.4,25.47,25.3874,25.47,16822,0
2017-05-19,25.51,25.53,25.46,25.49,18283,0
2017-05-22,25.42,25.48,25.4,25.48,17479,0
2017-05-23,25.51,25.66,25.39,25.65,19011,0
2017-05-24,25.67,25.7,25.535,25.68,19316,0
2017-05-25,25.68,25.78,25.6544,25.77,12482,0
2017-05-26,25.7,25.9,25.7,25.8342,12383,0
2017-05-30,25.96,25.96,25.75,25.885,96882,0
2017-05-31,25.84,25.91,25.73,25.73,18939,0
2017-06-01,25.92,25.99,25.8464,25.99,24612,0
2017-06-02,25.99,26.059,25.94,26,15646,0
2017-06-05,25.93,26.05,25.93,26.03,154480,0
2017-06-06,25.95,25.97,25.87,25.87,10023,0
2017-06-07,25.99,25.99,25.84,25.924,14816,0
2017-06-08,25.85,26.06,25.85,26.0426,11662,0
2017-06-09,26.14,26.14,26.0149,26.0149,18925,0
2017-06-12,25.78,25.78,25.54,25.65,16463,0
2017-06-13,25.76,25.76,25.53,25.63,25048,0
2017-06-14,25.63,25.7728,25.615,25.66,19094,0
2017-06-15,25.59,25.78,25.59,25.7301,19501,0
2017-06-16,25.7398,25.7895,25.71,25.71,6607,0
2017-06-19,25.73,25.73,25.61,25.61,18767,0
2017-06-20,25.61,25.69,25.6,25.6776,20370,0
2017-06-21,25.69,25.7599,25.6401,25.7599,14454,0
2017-06-22,25.76,25.81,25.754,25.81,15205,0
2017-06-23,25.81,25.88,25.8,25.8646,8178,0
2017-06-26,25.95,25.97,25.8807,25.95,58448,0
2017-06-27,25.98,25.98,25.85,25.9399,27818,0
2017-06-28,25.94,25.95,25.8688,25.8688,35098,0
2017-06-29,25.99,25.99,25.8399,25.89,23069,0
2017-06-30,25.99,26.18,25.85,26.18,39880,0
2017-07-03,26.08,26.18,26.035,26.1799,11176,0
2017-07-05,26.036,26.18,26.036,26.165,10417,0
2017-07-06,26.22,26.35,26.18,26.33,12529,0
2017-07-07,26.22,26.49,26.22,26.4635,45914,0
2017-07-10,26.3968,26.59,26.22,26.49,34537,0
2017-07-11,26.4,26.463,26.24,26.26,14835,0
2017-07-12,26.25,26.42,25.92,25.99,17033,0
2017-07-13,25.99,26.0379,25.82,25.82,13212,0
2017-07-14,25.9,25.965,25.8212,25.96,6443,0
2017-07-17,25.94,26.01,25.93,25.97,14981,0
2017-07-18,25.91,26.05,25.83,26.05,21406,0
2017-07-19,26.04,26.14,26.03,26.107,17947,0
2017-07-20,26.05,26.0804,25.91,25.97,10624,0
2017-07-21,26.02,26.22,25.9,26.22,24914,0
2017-07-24,26.01,26.25,25.9875,26.13,17326,0
2017-07-25,26.11,26.12,25.93,25.94,16957,0
2017-07-26,25.94,26.21,25.94,26.21,18793,0
2017-07-27,26.16,26.16,25.92,26.04,20066,0
2017-07-28,26,26.16,26,26.16,8103,0
2017-07-31,26.11,26.24,26.039,26.24,10201,0
2017-08-01,26.19,26.25,26.0895,26.24,25355,0
2017-08-02,26.19,26.23,26.19,26.2,10705,0
2017-08-03,26.13,26.23,26.13,26.1494,10260,0
2017-08-04,26.25,26.25,26.18,26.2499,8416,0
2017-08-07,26.22,26.2499,26.2,26.21,9909,0
2017-08-08,26.17,26.1899,26.03,26.1899,10958,0
2017-08-09,26.13,26.17,26.0499,26.15,4538,0
2017-08-10,26.04,26.1055,25.75,25.75,18676,0
2017-08-11,25.67,25.8167,25.67,25.69,10415,0
2017-08-14,25.69,25.9304,25.69,25.89,6501,0
2017-08-15,25.77,25.97,25.77,25.87,11105,0
2017-08-16,25.88,25.96,25.851,25.96,7364,0
2017-08-17,26.02,26.1,25.9,25.9399,7037,0
2017-08-18,25.9,26.01,25.8,25.85,14853,0
2017-08-21,25.82,25.9063,25.82,25.8811,11204,0
2017-08-22,25.88,25.9156,25.81,25.81,9187,0
2017-08-23,25.92,25.94,25.833,25.9,10672,0
2017-08-24,25.9,25.94,25.9,25.94,8124,0
2017-08-25,25.93,26.0702,25.93,26.07,11839,0
2017-08-28,26.01,26.09,26,26.09,7079,0
2017-08-29,26.09,26.29,26.09,26.13,12305,0
2017-08-30,25.991,26.1599,25.991,26.118,4157,0
2017-08-31,26.09,26.37,26.09,26.37,17985,0
2017-09-01,26.37,26.38,26.17,26.31,8299,0
2017-09-05,26.36,26.36,26.19,26.25,6637,0
2017-09-06,26.25,26.25,26.14,26.14,7613,0
2017-09-07,26.23,26.24,26,26.24,11704,0
2017-09-08,26.21,26.2428,25.93,25.96,6898,0
2017-09-11,26.1,26.1,25.99,26.05,10166,0
2017-09-12,25.85,25.87,25.78,25.85,15612,0
2017-09-13,25.79,25.9693,25.79,25.9085,8491,0
2017-09-14,25.88,25.993,25.88,25.993,5177,0
2017-09-15,25.98,26.07,25.94,26.07,24303,0
2017-09-18,26,26.0595,26,26.0499,5578,0
2017-09-19,26.05,26.06,25.88,26.04,14691,0
2017-09-20,25.91,26.077,25.91,25.97,18101,0
2017-09-21,25.91,26.06,25.91,26.03,10051,0
2017-09-22,26.05,26.07,26.04,26.07,10343,0
2017-09-25,26.16,26.19,26.05,26.19,3575,0
2017-09-26,26.18,26.19,26.1392,26.19,7420,0
2017-09-27,26.22,26.24,26.11,26.2,14612,0
2017-09-28,26.19,26.2,26.13,26.13,21778,0
2017-09-29,26.2,26.5,26.174,26.5,39322,0
2017-10-02,26.42,26.43,26.3,26.3,13381,0
2017-10-03,26.27,26.29,26.2001,26.24,8717,0
2017-10-04,26.21,26.31,26.09,26.09,7442,0
2017-10-05,26.09,26.1214,25.95,25.98,17172,0
2017-10-06,25.95,25.95,25.551,25.7316,25548,0
2017-10-09,25.72,25.7742,25.66,25.66,7122,0
2017-10-10,25.66,25.79,25.66,25.7,6810,0
2017-10-11,25.8,25.88,25.79,25.8334,6677,0
2017-10-12,25.8,25.89,25.74,25.7976,9688,0
2017-10-13,25.85,25.91,25.82,25.83,4915,0
2017-10-16,25.91,25.9165,25.77,25.78,13226,0
2017-10-17,25.78,25.85,25.73,25.73,12912,0
2017-10-18,25.76,25.77,25.69,25.76,7440,0
2017-10-19,25.79,25.81,25.72,25.77,10912,0
2017-10-20,25.837,25.99,25.71,25.99,16240,0
2017-10-23,25.82,25.98,25.82,25.91,7250,0
2017-10-24,25.94,26,25.8976,26,15813,0
2017-10-25,25.97,25.97,25.75,25.774,42037,0
2017-10-26,25.82,25.87,25.73,25.87,12950,0
2017-10-27,25.87,25.87,25.814,25.87,10132,0
2017-10-30,25.8,25.87,25.75,25.75,10482,0
2017-10-31,25.82,25.84,25.75,25.84,16705,0
2017-11-01,25.77,25.8254,25.72,25.745,112092,0
2017-11-02,25.87,25.87,25.79,25.8,11196,0
2017-11-03,25.76,25.89,25.75,25.81,12963,0
2017-11-06,25.79,25.8484,25.75,25.77,8460,0
2017-11-07,25.85,25.85,25.73,25.73,8995,0
2017-11-08,25.8,25.85,25.741,25.85,18591,0
2017-11-09,25.75,25.85,25.75,25.78,8240,0
2017-11-10,25.78,25.8908,25.78,25.78,9391,0
