Date,Open,High,Low,Close,Volume,OpenInt
2015-08-27,25.1,25.33,25.06,25.27,84794,0
2015-08-28,25.25,25.45,25.25,25.45,67693,0
2015-08-31,25.4,25.5,25.33,25.45,302979,0
2015-09-01,25.4,25.45,25.35,25.4,78207,0
2015-09-02,25.45,25.48,25.36,25.42,41719,0
2015-09-03,25.435,25.5,25.39,25.47,44171,0
2015-09-04,25.52,25.52,25.35,25.38,25542,0
2015-09-08,25.43,25.49,25.23,25.34,83914,0
2015-09-09,25.36,25.39,25.25,25.28,97083,0
2015-09-10,25.28,25.321,25.25,25.304,130716,0
2015-09-11,25.27,25.35,25.27,25.3,37715,0
2015-09-14,25.33,25.39,25.29,25.39,33524,0
2015-09-15,25.39,25.39,25.3,25.345,86009,0
2015-09-16,25.36,25.39,25.298,25.37,30481,0
2015-09-17,25.38,25.73,25.3,25.55,105240,0
2015-09-18,25.57,25.58,25.516,25.54,14393,0
2015-09-21,25.6,25.76,25.52,25.69,101591,0
2015-09-22,25.62,25.7,25.605,25.7,21772,0
2015-09-23,25.7,25.75,25.61,25.74,18741,0
2015-09-24,25.73,25.75,25.66,25.67,37137,0
2015-09-25,25.8,25.8,25.65,25.74,51079,0
2015-09-28,25.76,25.76,25.585,25.64,54236,0
2015-09-29,25.72,25.75,25.63,25.7,37077,0
2015-09-30,25.7,25.84,25.69,25.75,254080,0
2015-10-01,25.74,25.88,25.7,25.75,185755,0
2015-10-02,25.76,25.85,25.75,25.85,95923,0
2015-10-05,25.85,26.04,25.81,25.94,173426,0
2015-10-06,26.01,26.04,25.9,26.015,79574,0
2015-10-07,26.05,26.12,25.97,26.03,90743,0
2015-10-08,26.1,26.28,26.01,26.24,23723,0
2015-10-09,26.24,26.36,26.1,26.26,82671,0
2015-10-12,26.24,26.3,26.18,26.25,34388,0
2015-10-13,26.26,26.34,26.17,26.28,77122,0
2015-10-14,26.25,26.28,26.225,26.25,45829,0
2015-10-15,26.28,26.48,26.26,26.45,246696,0
2015-10-16,26.51,26.7,26.45,26.65,1030994,0
2015-10-19,26.68,26.68,26.32,26.32,264540,0
2015-10-20,26.55,26.55,26.34,26.4,11861,0
2015-10-21,26.5,26.5,26.28,26.39,40517,0
2015-10-22,26.45,26.68,26.45,26.65,70340,0
2015-10-23,26.78,26.8,26.62,26.65,43383,0
2015-10-26,26.73,26.73,26.42,26.49,30161,0
2015-10-27,26.59,26.6,26.44,26.56,22522,0
2015-10-28,26.53,26.64,26.42,26.49,44971,0
2015-10-29,26.55,26.56,26.32,26.37,105858,0
2015-10-30,26.39,26.46,26.32,26.33,40350,0
2015-11-02,26.44,26.485,26.3,26.45,22161,0
2015-11-03,26.5,26.58,26.37,26.45,39368,0
2015-11-04,26.56,26.563,26.39,26.4,25569,0
2015-11-05,26.49,26.5,26.25,26.34,29808,0
2015-11-06,26.4,26.4,25.98,25.98,8630,0
2015-11-09,25.75,25.85,25.672,25.79,357039,0
2015-11-10,25.9,25.94,25.83,25.85,8559,0
2015-11-11,26.12,26.12,25.85,26.12,16012,0
2015-11-12,26.04,26.04,25.9,26,17645,0
2015-11-13,26.26,26.26,26,26.04,23159,0
2015-11-16,25.925,25.99,25.89,25.89,5245,0
2015-11-17,26.29,26.29,25.894,25.91,11523,0
2015-11-18,26.09,26.09,25.86,25.96,19353,0
2015-11-19,25.9,25.98,25.88,25.9,68494,0
2015-11-20,25.9,26.08,25.85,25.86,77431,0
2015-11-23,25.96,25.96,25.77,25.84,394288,0
2015-11-24,25.89,25.89,25.76,25.79,76543,0
2015-11-25,25.87,25.89,25.79,25.85,67968,0
2015-11-27,25.85,25.98,25.811,25.98,17281,0
2015-11-30,26.01,26.027,25.87,25.87,39705,0
2015-12-01,25.97,26.053,25.928,26.01,56030,0
2015-12-02,26.05,26.1,26,26.1,31263,0
2015-12-03,26.09,26.09,25.95,26.01,18864,0
2015-12-04,26.03,26.07,25.988,26.05,17480,0
2015-12-07,26.07,26.15,26.01,26.15,30754,0
2015-12-08,26.14,26.19,26.13,26.18,13139,0
2015-12-09,26.2,26.35,26.1,26.29,47993,0
2015-12-10,25.98,25.98,25.84,25.95,17252,0
2015-12-11,25.96,26.14,25.95,26.11,54422,0
2015-12-14,26.11,26.11,25.27,25.46,18679,0
2015-12-15,25.87,25.93,25.4,25.55,27417,0
2015-12-16,25.88,25.99,25.77,25.99,16660,0
2015-12-17,26.19,26.24,26.06,26.24,23081,0
2015-12-18,26.31,26.31,26.07,26.1,29676,0
2015-12-21,26.25,26.42,26.21,26.35,12680,0
2015-12-22,26.42,26.48,26.26,26.47,23033,0
2015-12-23,26.51,26.62,26.42,26.5,8212,0
2015-12-24,26.63,26.66,26.45,26.6,20306,0
2015-12-28,26.65,26.65,26.4,26.56,4125,0
2015-12-29,26.56,26.63,26.458,26.58,10403,0
2015-12-30,26.6,27.1599,26.404,27,24111,0
2015-12-31,27.1,27.29,26.9416,27.16,12532,0
2016-01-04,27,27.39,26.9,27.32,21827,0
2016-01-05,27.36,27.59,27.2913,27.55,39662,0
2016-01-06,27.45,27.55,27.31,27.51,32150,0
2016-01-07,27.37,27.47,27.2,27.255,27876,0
2016-01-08,27.5,27.52,27.11,27.52,18169,0
2016-01-11,27.54,27.54,27.34,27.42,23952,0
2016-01-12,27.53,27.5376,27.42,27.5,19468,0
2016-01-13,27.49,27.49,27.15,27.22,27181,0
2016-01-14,27.34,27.3861,27.17,27.3,18633,0
2016-01-15,27.24,27.27,26.9,27.24,37038,0
2016-01-19,27.22,27.22,27.22,27.22,0,0
2016-01-20,27.22,27.2425,26.7,27.17,38711,0
2016-01-21,27.25,27.25,26.9652,27.24,20022,0
2016-01-22,27.45,27.5,27.3,27.5,31559,0
2016-01-25,27.49,27.5,26.97,27,37605,0
2016-01-26,27.15,27.15,26.41,26.6,38263,0
2016-01-27,26.82,26.95,26.4,26.56,32270,0
2016-01-28,26.74,26.76,26.32,26.45,64966,0
2016-01-29,26.71,26.93,26.6875,26.76,23366,0
2016-02-01,27.01,27.08,26.77,27.05,17956,0
2016-02-02,27.08,27.08,26.9197,27.01,22534,0
2016-02-03,27.03,27.03,26.93,27.03,7689,0
2016-02-04,27.02,27.03,26.78,26.9596,19468,0
2016-02-05,27.03,27.08,26.7437,26.9,36106,0
2016-02-08,26.75,26.995,25.68,26.19,24007,0
2016-02-09,26,26.13,25.05,25.47,36425,0
2016-02-10,25.6,25.82,25.4128,25.4464,97262,0
2016-02-11,25.39,25.75,24.5001,25.1,19455,0
2016-02-12,25.44,25.44,24.74,25.26,16466,0
2016-02-16,25.66,26.4,25.42,25.9,14577,0
2016-02-17,26.38,26.38,25.75,25.95,37170,0
2016-02-18,26.18,26.18,25.8587,26,31661,0
2016-02-19,25.99,26.32,25.95,26,26646,0
2016-02-22,26.02,26.51,26.02,26.25,10581,0
2016-02-23,26.35,26.5336,26.12,26.53,33561,0
2016-02-24,26.42,26.53,26.2599,26.53,11349,0
2016-02-25,26.53,26.76,26.53,26.76,13390,0
2016-02-26,26.77,27.12,26.77,27.12,21705,0
2016-02-29,27.15,27.39,26.97,27.24,40186,0
2016-03-01,27.37,27.39,26.51,26.73,215701,0
2016-03-02,26.73,26.73,26,26.2,58608,0
2016-03-03,26.45,26.45,26.2,26.34,6754,0
2016-03-04,26.44,26.44,26.22,26.37,45527,0
2016-03-07,26.48,26.48,26.25,26.28,13200,0
2016-03-08,26.35,26.35,26.05,26.33,16272,0
2016-03-09,26.25,26.4001,26.125,26.3,32207,0
2016-03-10,26.13,26.44,26.01,26.03,15722,0
2016-03-11,26.25,26.4549,26.131,26.39,21259,0
2016-03-14,26.42,26.42,26.05,26.17,35763,0
2016-03-15,26.28,26.28,25.81,25.95,26629,0
2016-03-16,26.1,26.1,25.9134,26.04,13241,0
2016-03-17,26.12,26.12,25.8801,26,18699,0
2016-03-18,26.17,26.17,25.92,26.0388,15351,0
2016-03-21,26.09,26.2,26.0001,26.09,18055,0
2016-03-22,26.11,26.11,25.9614,26.0999,7161,0
2016-03-23,26.16,26.16,25.9465,26.01,10943,0
2016-03-24,26,26.25,26,26.17,7325,0
2016-03-28,26.24,26.24,26.04,26.04,25174,0
2016-03-29,26.11,26.17,26.045,26.06,20117,0
2016-03-30,26.13,26.1499,25.992,26.11,26184,0
2016-03-31,26.1,26.1999,25.98,26.03,19975,0
2016-04-01,26.04,26.09,25.8,25.85,13493,0
2016-04-04,25.99,26.13,25.44,26.03,38593,0
2016-04-05,26.12,26.8,25.665,26.35,52014,0
2016-04-06,26.53,26.72,26.4186,26.5,31950,0
2016-04-07,26.5,26.55,26.36,26.43,28134,0
2016-04-08,26.64,26.64,26.38,26.48,24621,0
2016-04-11,26.59,26.73,26.41,26.525,26155,0
2016-04-12,26.62,26.68,26.53,26.67,26687,0
2016-04-13,26.73,26.81,26.67,26.75,14792,0
2016-04-14,26.8,26.89,26.68,26.75,20072,0
2016-04-15,26.87,26.87,26.69,26.69,79976,0
2016-04-18,26.74,27.205,26.6301,26.69,17594,0
2016-04-19,26.68,26.78,26.42,26.605,18025,0
2016-04-20,26.65,26.98,26.27,26.49,29539,0
2016-04-21,26.72,26.7214,26.57,26.665,17606,0
2016-04-22,26.65,26.8,26.5799,26.7,18754,0
2016-04-25,26.82,26.84,26.51,26.65,14535,0
2016-04-26,26.76,26.83,26.62,26.78,17738,0
2016-04-27,26.76,26.87,26.65,26.74,29388,0
2016-04-28,26.86,26.98,26.81,26.87,13311,0
2016-04-29,26.99,27.02,26.83,26.92,16247,0
2016-05-02,27.08,27.23,27,27.12,18223,0
2016-05-03,27.21,27.27,27.11,27.27,9694,0
2016-05-04,27.29,27.39,27.277,27.31,13239,0
2016-05-05,27.43,27.43,27.16,27.25,13274,0
2016-05-06,27.36,27.47,27.24,27.47,9286,0
2016-05-09,27.53,27.53,27.365,27.47,10534,0
2016-05-10,27.53,27.7,27.53,27.57,16957,0
2016-05-11,27.72,27.85,27.38,27.51,19853,0
2016-05-12,27.59,27.65,27.45,27.54,10881,0
2016-05-13,27.65,27.8899,27.5933,27.855,14907,0
2016-05-16,27.97,28.37,27.97,28.3,15442,0
2016-05-17,28.25,28.38,28.09,28.35,12909,0
2016-05-18,28.4,28.55,27.79,28.02,32917,0
2016-05-19,28.2,28.2,27.75,27.8499,27593,0
2016-05-20,28.05,28.05,27.73,27.98,8083,0
2016-05-23,28.15,28.53,28.15,28.43,23421,0
2016-05-24,28.53,28.63,28.25,28.365,34110,0
2016-05-25,28.42,28.45,28.21,28.43,24249,0
2016-05-26,28.43,28.43,28.17,28.24,18961,0
2016-05-27,28.36,28.43,28.1,28.1,8738,0
2016-05-31,28.31,28.43,28.205,28.26,18421,0
2016-06-01,28.22,28.3,28.18,28.18,17042,0
2016-06-02,28.26,28.27,28.1,28.21,18345,0
2016-06-03,28.13,28.24,28.13,28.2,29709,0
2016-06-06,28.2,28.48,28.18,28.27,61352,0
2016-06-07,28.22,28.31,28.2,28.307,23151,0
2016-06-08,28.38,28.57,28.3,28.57,15199,0
2016-06-09,28.53,28.6,28.34,28.49,30598,0
2016-06-10,27.98,28.2328,27.79,27.79,11206,0
2016-06-13,28.07,28.16,27.8,27.87,12264,0
2016-06-14,28.03,28.03,27.45,27.86,16979,0
2016-06-15,27.74,27.74,27.64,27.67,26338,0
2016-06-16,27.68,27.75,27.64,27.75,12206,0
2016-06-17,27.87,27.88,27.74,27.75,22702,0
2016-06-20,27.85,28,27.7196,27.82,29807,0
2016-06-21,27.93,27.93,27.67,27.7,13130,0
2016-06-22,27.85,27.85,27.57,27.57,10985,0
2016-06-23,27.6,27.71,27.48,27.48,28576,0
2016-06-24,27.27,27.65,26.9,27.5475,19540,0
2016-06-27,27.5,27.5,27.3262,27.4899,8575,0
2016-06-28,27.57,27.84,27.54,27.77,12118,0
2016-06-29,27.9,27.9,27.4777,27.62,16296,0
2016-06-30,27.83,28.2166,27.65,27.87,19621,0
2016-07-01,28.1,28.6227,27.715,28.23,20116,0
2016-07-05,28.42,28.99,27.9352,27.9352,9504,0
2016-07-06,28.65,29.04,28.04,28.84,22420,0
2016-07-07,29.23,29.23,28.61,28.82,52459,0
2016-07-08,29.17,29.66,29.07,29.46,18458,0
2016-07-11,29.55,29.55,28.095,28.81,11411,0
2016-07-12,29.17,29.17,28.9516,28.975,13980,0
2016-07-13,28.81,29.39,28.67,29,19004,0
2016-07-14,29.48,29.68,29.25,29.345,18455,0
2016-07-15,29.34,29.72,29.34,29.57,42522,0
2016-07-18,29.69,29.7,29.21,29.7,18995,0
2016-07-19,29.7,29.7,29.49,29.7,17515,0
2016-07-20,29.7,29.7,29.04,29.5,25160,0
2016-07-21,29.62,29.62,29.194,29.57,14761,0
2016-07-22,29.63,29.63,29.31,29.59,20527,0
2016-07-25,29.59,29.77,29.39,29.56,17018,0
2016-07-26,29.68,29.76,29.5759,29.7,16067,0
2016-07-27,29.7,29.75,29.67,29.75,15384,0
2016-07-28,29.72,29.75,29.401,29.69,14675,0
2016-07-29,29.68,29.72,29.65,29.65,27598,0
2016-08-01,29.7,29.7,29.6775,29.7,14784,0
2016-08-02,29.68,29.7,29.12,29.48,21555,0
2016-08-03,29.55,29.55,29.2616,29.33,15983,0
2016-08-04,29.23,29.49,29.23,29.44,12756,0
2016-08-05,29.55,29.55,29.32,29.41,15189,0
2016-08-08,29.52,29.52,29.3743,29.47,20329,0
2016-08-09,29.52,29.55,29.3925,29.49,22339,0
2016-08-10,29.55,29.55,29.321,29.55,18561,0
2016-08-11,29.55,29.55,29.31,29.45,18260,0
2016-08-12,29.16,29.44,29.16,29.34,22006,0
2016-08-15,29.49,29.49,29.04,29.34,11213,0
2016-08-16,29.1,29.4,29.1,29.33,11187,0
2016-08-17,29.22,29.37,29.22,29.3,23831,0
2016-08-18,29.31,29.31,29.2501,29.3,12906,0
2016-08-19,29.15,29.35,29.15,29.34,11134,0
2016-08-22,29.3399,29.34,29.1749,29.2,15006,0
2016-08-23,29.28,29.3,29.18,29.29,11758,0
2016-08-24,29.22,29.3,29.22,29.25,12895,0
2016-08-25,29.3,29.3,29.02,29.21,14690,0
2016-08-26,29.25,29.25,29.05,29.15,13760,0
2016-08-29,29.24,29.25,29.07,29.18,24406,0
2016-08-30,29.24,29.24,29.17,29.22,16192,0
2016-08-31,29.22,29.3,29.16,29.23,42636,0
2016-09-01,29.29,29.3,29.25,29.3,16865,0
2016-09-02,29.49,29.5,29.11,29.4,14135,0
2016-09-06,29.39,29.42,29.34,29.42,21252,0
2016-09-07,29.55,29.9,29.54,29.7,13062,0
2016-09-08,29.68,29.72,29.59,29.59,8965,0
2016-09-09,29.74,29.74,29.46,29.54,11633,0
2016-09-12,29.25,29.3,28.71,29.18,18524,0
2016-09-13,29.24,29.24,28.98,29.11,25368,0
2016-09-14,29.2,29.2,29.014,29.18,10065,0
2016-09-15,29.14,29.2,28.91,28.91,13738,0
2016-09-16,29,29,28.6,28.8,9931,0
2016-09-19,28.94,29.1,28.72,28.72,33903,0
2016-09-20,28.72,28.955,28.72,28.92,11506,0
2016-09-21,28.78,29,28.78,28.95,14549,0
2016-09-22,29.27,29.29,28.99,29.1,10738,0
2016-09-23,29.14,29.15,28.97,29.1,14603,0
2016-09-26,29.24,29.25,29.17,29.22,9028,0
2016-09-27,29.24,29.25,29.1401,29.18,13582,0
2016-09-28,29.23,29.25,29.097,29.25,13343,0
2016-09-29,29.33,29.776,29.03,29.04,17570,0
2016-09-30,29.1,29.2822,28.82,29.01,11828,0
2016-10-03,29.16,29.2086,28.91,29.2086,10485,0
2016-10-04,29.21,29.409,29.21,29.32,9666,0
2016-10-05,29.33,29.33,28.92,29.09,5375,0
2016-10-06,28.99,29.18,28.99,29.1034,4610,0
2016-10-07,29.26,29.26,28.89,28.92,10981,0
2016-10-10,29.33,29.33,28.81,29.13,9858,0
2016-10-11,29.06,29.18,28.7,28.88,6410,0
2016-10-12,28.9,28.9,28.27,28.52,7545,0
2016-10-13,28.69,28.83,28.05,28.6,8544,0
2016-10-14,28.88,28.88,28.575,28.65,8140,0
2016-10-17,28.58,28.65,28.46,28.53,15020,0
2016-10-18,28.69,28.69,28.4228,28.53,33568,0
2016-10-19,28.77,28.77,28.27,28.27,16874,0
2016-10-20,28.41,28.52,28.01,28.06,20388,0
2016-10-21,28.41,28.41,28.0813,28.19,39998,0
2016-10-24,28.85,28.85,26.37,28.01,42389,0
2016-10-25,28.21,28.36,28.19,28.28,22776,0
2016-10-26,28.18,28.32,28.01,28.01,22197,0
2016-10-27,27.98,28.16,27.7812,28.16,11338,0
2016-10-28,28,28.11,27.8,27.9,13535,0
2016-10-31,28.05,28.055,27.86,27.86,13695,0
2016-11-01,27.91,27.95,27.7517,27.7517,3259,0
2016-11-02,27.9,27.9,26.78,26.98,22238,0
2016-11-03,27.06,27.4305,26.81,26.93,10953,0
2016-11-04,27.2,27.665,26.995,27.6546,24975,0
2016-11-07,27.99,28.12,27.38,27.86,9961,0
2016-11-08,27.82,27.82,27.331,27.34,4344,0
2016-11-09,27.3,27.32,26.11,27.3,15695,0
2016-11-10,27.27,27.32,25.51,25.71,24549,0
2016-11-11,25.42,26.225,25.19,25.8918,30265,0
2016-11-14,25.18,25.7237,24.9,25.13,28322,0
2016-11-15,25.22,25.7673,25.22,25.6867,23783,0
2016-11-16,25.51,26.18,25.51,26.0174,9127,0
2016-11-17,25.9,26.1359,25.46,25.46,7129,0
2016-11-18,25.5,26.0857,25.26,25.3,36410,0
2016-11-21,25.37,25.8567,25.3501,25.38,6539,0
2016-11-22,25.79,26.19,25.37,26.19,13092,0
2016-11-23,25.96,26.13,25.4792,26.13,11061,0
2016-11-25,25.97,26.19,25.76,26.021,6685,0
2016-11-28,25.77,26,25.601,25.61,8801,0
2016-11-29,25.61,25.8,25.5454,25.59,7141,0
2016-11-30,25.41,25.445,25.1,25.29,12607,0
2016-12-01,25.05,25.44,24.66,24.86,27529,0
2016-12-02,24.92,25.11,24.61,24.8,32510,0
2016-12-05,24.66,24.99,24.65,24.84,25739,0
2016-12-06,24.74,24.97,24.715,24.91,16356,0
2016-12-07,24.87,25.2913,24.87,25.01,24346,0
2016-12-08,24.91,25.06,24.8725,24.8927,12195,0
2016-12-09,24.89,24.9314,24.52,24.65,16206,0
2016-12-12,24.25,24.556,24.0192,24.14,29752,0
2016-12-13,24.2,24.51,24.2,24.42,16932,0
2016-12-14,24.39,24.59,24.02,24.11,38492,0
2016-12-15,24.01,24.44,23.77,23.94,44687,0
2016-12-16,24.02,24.35,24.02,24.05,30438,0
2016-12-19,24.14,24.62,24.14,24.61,25042,0
2016-12-20,24.39,24.84,24.31,24.81,28160,0
2016-12-21,24.63,26.46,24.63,25.35,21925,0
2016-12-22,25.35,25.44,23.42,25.416,7053,0
2016-12-23,25.21,25.35,24.99,24.99,8749,0
2016-12-27,25.3,25.3088,24.81,25.01,10326,0
2016-12-28,24.91,25.1432,24.44,25.04,22169,0
2016-12-29,24.98,25.1093,24.63,24.63,8018,0
2016-12-30,24.65,25.3193,24.65,24.68,9765,0
2017-01-03,24.54,25.28,24.54,25.25,13160,0
2017-01-04,25.07,25.68,25.07,25.68,9350,0
2017-01-05,25.79,25.94,25.35,25.94,11944,0
2017-01-06,25.75,26.03,25.66,26,15460,0
2017-01-09,25.9,26.11,25.71,25.74,11545,0
2017-01-10,25.85,26.24,25.85,26.14,8394,0
2017-01-11,26.09,26.33,26.09,26.32,4855,0
2017-01-12,26.15,26.5101,26.07,26.5,10161,0
2017-01-13,26.18,26.53,26.18,26.2,12138,0
2017-01-17,26.22,26.54,26.19,26.27,25646,0
2017-01-18,26.2,26.53,26.15,26.2,15793,0
2017-01-19,25.9,26.18,25.61,25.61,24225,0
2017-01-20,25.61,26.0156,25.39,25.81,12770,0
2017-01-23,25.86,26.3585,25.63,26.09,11762,0
2017-01-24,25.86,26.3411,25.8,26.1859,6616,0
2017-01-25,25.9,26.2504,25.777,26.04,6107,0
2017-01-26,25.9,26.16,25.71,26.15,7572,0
2017-01-27,26.06,26.29,26.06,26.06,13739,0
2017-01-30,26.11,26.32,26.11,26.2,13052,0
2017-01-31,26.12,26.32,26.094,26.22,6458,0
2017-02-01,26.13,26.28,26.07,26.2,11089,0
2017-02-02,26.2,26.48,26.1884,26.2,13404,0
2017-02-03,26.25,26.83,26.2463,26.31,10425,0
2017-02-06,26.48,26.61,26.28,26.33,10182,0
2017-02-07,26.38,26.4927,26.27,26.3,23444,0
2017-02-08,26.31,26.6003,26.29,26.4758,9220,0
2017-02-09,26.44,26.5692,26.27,26.27,11374,0
2017-02-10,26.18,26.5175,26.18,26.3,9794,0
2017-02-13,26.28,26.506,26.28,26.39,15689,0
2017-02-14,26.37,26.489,26.18,26.37,18118,0
2017-02-15,26.25,26.4095,26.04,26.29,22853,0
2017-02-16,26.24,26.39,26.24,26.27,12558,0
2017-02-17,26.23,26.3178,26.04,26.18,7975,0
2017-02-21,26.1,26.3,26.1,26.25,9205,0
2017-02-22,26.17,26.4072,26.17,26.34,31271,0
2017-02-23,26.45,26.58,26.363,26.48,17508,0
2017-02-24,26.43,26.6839,26.43,26.5146,7389,0
2017-02-27,26.53,26.7749,26.53,26.7749,3975,0
2017-02-28,26.62,26.82,26.5794,26.81,4761,0
2017-03-01,26.56,26.812,26.5408,26.812,12199,0
2017-03-02,26.73,26.8,26.6,26.74,6527,0
2017-03-03,26.64,26.81,26.57,26.7601,11272,0
2017-03-06,26.67,26.6972,26.6026,26.67,3148,0
2017-03-07,26.6,26.6782,26.44,26.56,12909,0
2017-03-08,26.24,26.6806,26.16,26.25,6831,0
2017-03-09,26.1,26.3512,25.7,26.23,23694,0
2017-03-10,26.1,26.1,25.3,25.61,8365,0
2017-03-13,25.6,26.11,25.6,25.62,4110,0
2017-03-14,25.56,25.95,25.56,25.95,8683,0
2017-03-15,25.7,26.27,25.7,26.27,8586,0
2017-03-16,25.93,26.5625,25.93,26.45,12259,0
2017-03-17,26.15,26.5099,26.06,26.25,11729,0
2017-03-20,26.02,26.3612,26.02,26.22,3477,0
2017-03-21,26.13,26.418,26.0635,26.1292,11300,0
2017-03-22,26.07,26.29,26.07,26.25,12282,0
2017-03-23,26.37,26.5599,26.37,26.5199,14602,0
2017-03-24,26.31,26.43,26.31,26.3514,12604,0
2017-03-27,26.16,26.47,26.14,26.3205,12340,0
2017-03-28,26.27,26.4699,26.24,26.404,6609,0
2017-03-29,26.31,26.45,26.1998,26.43,12169,0
2017-03-30,26.23,26.53,26.23,26.53,129382,0
2017-03-31,26.41,26.95,26.39,26.95,6856,0
2017-04-03,26.89,27.76,26.7339,27.45,38424,0
2017-04-04,27.2,27.36,27.15,27.36,9246,0
2017-04-05,27.22,27.4902,26.88,26.88,14547,0
2017-04-06,27.03,27.1,26.7698,27.1,10123,0
2017-04-07,27.07,27.07,26.895,27.03,7175,0
2017-04-10,26.81,27.05,26.81,27.004,10040,0
2017-04-11,27.13,27.13,26.888,26.9615,7553,0
2017-04-12,26.77,26.9887,26.661,26.8828,8545,0
2017-04-13,26.82,27.05,26.82,27.05,15578,0
2017-04-17,26.9,27.08,26.9,27.06,17592,0
2017-04-18,26.94,26.97,26.85,26.9156,10279,0
2017-04-19,26.92,27.05,26.92,26.9963,12949,0
2017-04-20,26.93,27.5299,26.93,27.5299,21099,0
2017-04-21,27.52,27.9,27.4565,27.88,15687,0
2017-04-24,27.78,28.05,27.76,27.77,9821,0
2017-04-25,27.65,28.04,27.65,27.98,23233,0
2017-04-26,27.83,27.8769,27.52,27.66,11086,0
2017-04-27,27.52,27.95,27.52,27.9,19214,0
2017-04-28,27.73,27.9,27.6264,27.73,12139,0
2017-05-01,27.66,27.87,27.66,27.85,7620,0
2017-05-02,27.85,28.24,27.82,28.09,19723,0
2017-05-03,28,28.38,27.9446,28.3,16165,0
2017-05-04,28.06,28.34,27.644,28.02,12746,0
2017-05-05,27.95,28.41,27.95,28.41,10082,0
2017-05-08,28.21,28.39,28.21,28.36,19545,0
2017-05-09,28.26,28.8699,28.2,28.7968,14820,0
2017-05-10,28.87,29.43,28.82,28.85,13031,0
2017-05-11,28.9,28.9218,28.6078,28.77,10099,0
2017-05-12,28.58,28.85,28.4901,28.75,5049,0
2017-05-15,28.58,28.85,28.5201,28.76,18604,0
2017-05-16,28.75,29,28.533,29,7561,0
2017-05-17,28.85,28.85,28.505,28.7476,13618,0
2017-05-18,28.79,28.79,27.57,28.6975,14493,0
2017-05-19,28.49,28.7063,28.465,28.65,9146,0
2017-05-22,28.79,28.8003,28.5978,28.7,12916,0
2017-05-23,28.88,28.93,28.8527,28.8815,14220,0
2017-05-24,28.64,28.69,28.61,28.65,11276,0
2017-05-25,28.58,28.81,28.5766,28.65,12700,0
2017-05-26,28.55,28.67,28.5428,28.64,10079,0
2017-05-30,28.55,28.94,28.55,28.7,10113,0
2017-05-31,28.78,28.78,28.5,28.5,16839,0
2017-06-01,28.65,28.79,28.622,28.73,4676,0
2017-06-02,28.64,28.74,28.64,28.64,12470,0
2017-06-05,28.61,28.78,28.49,28.49,30264,0
2017-06-06,28.45,28.6104,28.45,28.61,25852,0
2017-06-07,28.54,28.72,28.4866,28.72,2856,0
2017-06-08,28.5,28.721,28.5,28.51,2925,0
2017-06-09,28.62,28.62,28.44,28.5,9641,0
2017-06-12,28.2,28.27,27.99,28.24,9441,0
2017-06-13,28.14,28.29,28.05,28.06,11289,0
2017-06-14,28.06,28.29,28.06,28.11,9243,0
2017-06-15,28.07,28.269,28.04,28.12,10127,0
2017-06-16,28.05,28.1372,27.91,28.019,4515,0
2017-06-19,27.83,28,27.83,27.94,4713,0
2017-06-20,27.93,28.14,27.87,28.08,11318,0
2017-06-21,28,28.07,28,28.05,18313,0
2017-06-22,28.2,28.2,28.0288,28.0509,24993,0
2017-06-23,28.01,28.201,28.01,28.05,12268,0
2017-06-26,28.04,28.2342,28.0229,28.0229,15865,0
2017-06-27,28.04,28.07,27.95,28.0599,14058,0
2017-06-28,27.97,28.05,27.97,27.9888,4942,0
2017-06-29,27.95,28.05,27.69,28.05,18589,0
2017-06-30,27.77,28.27,27.77,28.25,118362,0
2017-07-03,28,28.24,28,28.186,3981,0
2017-07-05,28.03,28.24,28.02,28.24,14975,0
2017-07-06,28.12,28.48,28.12,28.31,10124,0
2017-07-07,28.2,28.62,28.19,28.19,16191,0
2017-07-10,28.2,28.305,28.08,28.11,14916,0
2017-07-11,28.08,28.1816,28.06,28.06,6245,0
2017-07-12,28.06,28.12,27.97,28.097,14410,0
2017-07-13,28.07,28.07,27.87,28.06,6287,0
2017-07-14,27.93,28.15,27.93,28.1,13629,0
2017-07-17,28.05,28.08,28,28.07,8458,0
2017-07-18,28.07,28.08,28.02,28.07,12209,0
2017-07-19,28.01,28.06,27.91,27.95,14201,0
2017-07-20,27.92,27.93,27.73,27.87,34376,0
2017-07-21,27.97,28.15,27.8892,28.15,33477,0
2017-07-24,27.98,28.02,27.8883,28.02,20331,0
2017-07-25,28,28.04,27.9194,28.04,9241,0
2017-07-26,27.96,28.15,27.87,27.9,13471,0
2017-07-27,27.96,28.05,27.96,28.05,7296,0
2017-07-28,27.93,28.1499,27.93,27.95,7161,0
2017-07-31,28.02,28.15,28.02,28.15,10515,0
2017-08-01,28.06,28.15,27.9537,28.05,13132,0
2017-08-02,28.05,28.12,28.0196,28.03,6802,0
2017-08-03,28.02,28.15,28.01,28.13,29762,0
2017-08-04,28.09,28.09,27.72,27.75,15841,0
2017-08-07,27.75,27.9392,27.75,27.88,6522,0
2017-08-08,27.95,27.95,27.7498,27.78,9171,0
2017-08-09,27.71,27.81,27.55,27.81,9142,0
2017-08-10,27.71,27.81,27.2,27.54,14091,0
2017-08-11,27.76,27.76,26.8,27.38,96431,0
2017-08-14,27.22,27.44,27.22,27.3,13726,0
2017-08-15,27.23,27.3861,27.19,27.32,8041,0
2017-08-16,27.28,27.469,27.28,27.37,9023,0
2017-08-17,27.3,27.38,27.27,27.3,9615,0
2017-08-18,27.37,27.37,27.2551,27.35,9555,0
2017-08-21,27.35,27.4,27.343,27.343,4765,0
2017-08-22,27.33,27.43,27.25,27.35,16212,0
2017-08-23,27.29,27.46,27.27,27.27,21630,0
2017-08-24,27.38,27.41,27.24,27.24,7874,0
2017-08-25,27.35,27.39,27.34,27.34,5365,0
2017-08-28,27.39,27.39,27.26,27.37,5834,0
2017-08-29,27.35,27.37,27.305,27.37,5071,0
2017-08-30,27.26,27.37,27.26,27.36,5599,0
2017-08-31,27.4,27.45,27.25,27.4,15244,0
2017-09-01,27.4,27.4766,27.381,27.41,8104,0
2017-09-05,27.35,27.45,27.3,27.42,24540,0
2017-09-06,27.31,27.45,27.31,27.45,7125,0
2017-09-07,27.45,27.4708,27.17,27.41,34810,0
2017-09-08,27.26,27.3568,27.22,27.22,6032,0
2017-09-11,27.23,27.3657,27.23,27.33,7652,0
2017-09-12,27.34,27.39,27.33,27.34,10192,0
2017-09-13,27.13,27.1699,27.0317,27.15,6040,0
2017-09-14,27.17,27.17,27.051,27.1,7802,0
2017-09-15,27.13,27.17,27.1,27.17,12299,0
2017-09-18,27.01,27.17,27.01,27.16,12108,0
2017-09-19,27.05,27.17,27.0453,27.09,16905,0
2017-09-20,27.04,27.1,27.04,27.04,5814,0
2017-09-21,27.06,27.1,27.06,27.06,5292,0
2017-09-22,27.12,27.15,27.04,27.15,14118,0
2017-09-25,27.08,27.15,27.0701,27.15,7963,0
2017-09-26,27.1,27.15,27.05,27.06,6863,0
2017-09-27,27.09,27.13,26.96,27.1,13669,0
2017-09-28,26.96,27.13,26.91,27,14758,0
2017-09-29,26.97,27.17,26.97,27.17,9287,0
2017-10-02,26.98,27.17,26.98,27.17,9647,0
2017-10-03,27.04,27.11,26.9814,27,4229,0
2017-10-04,27.05,27.09,26.98,26.98,5475,0
2017-10-05,26.97,27.09,26.95,26.95,8429,0
2017-10-06,26.95,26.95,26.5114,26.76,12343,0
2017-10-09,26.55,26.94,26.55,26.7,13307,0
2017-10-10,26.7,26.95,26.7,26.7,5129,0
2017-10-11,26.7,26.92,26.7,26.72,5353,0
2017-10-12,26.74,26.95,26.74,26.93,5824,0
2017-10-13,26.94,27.03,26.8401,27.03,18437,0
2017-10-16,26.96,27.04,26.78,26.78,9118,0
2017-10-17,26.81,26.98,26.81,26.96,5259,0
2017-10-18,26.84,26.97,26.76,26.92,5417,0
2017-10-19,26.77,26.95,26.77,26.9306,6142,0
2017-10-20,26.89,27.05,26.81,27.05,19995,0
2017-10-23,26.87,27.94,26.87,27.11,8536,0
2017-10-24,27.18,27.31,27.1,27.29,8789,0
2017-10-25,27.06,27.28,26.83,26.85,13139,0
2017-10-26,26.85,27.14,26.85,27.12,13450,0
2017-10-27,27.005,27.11,26.81,26.81,10070,0
2017-10-30,26.81,26.9783,26.5,26.6,49247,0
2017-10-31,26.62,27.82,26.61,27.02,67732,0
2017-11-01,27.32,27.35,26.9462,27.0416,10293,0
2017-11-02,26.88,27.06,26.7614,27.05,19429,0
2017-11-03,26.89,27.06,26.8,26.9,20982,0
2017-11-06,27,27.01,26.6201,26.8,25134,0
2017-11-07,26.66,26.79,26.57,26.77,26049,0
2017-11-08,26.65,26.92,26.594,26.78,25337,0
2017-11-09,26.66,26.96,26.65,26.66,24206,0
2017-11-10,26.68,26.86,26.43,26.46,32969,0
