Date,Open,High,Low,Close,Volume,OpenInt
2015-09-17,24.98,25.04,24.95,25.03,1089507,0
2015-09-18,25.05,25.09,25.02,25.07,876891,0
2015-09-21,25.1,25.2,25.06,25.08,841536,0
2015-09-22,25.15,25.15,25.04,25.08,789414,0
2015-09-23,25.09,25.16,25.07,25.14,722283,0
2015-09-24,25.14,25.18,25.09,25.18,791844,0
2015-09-25,25.19,25.24,25.15,25.19,615668,0
2015-09-28,25.15,25.2,25.1,25.12,1040217,0
2015-09-29,25.17,25.18,25.09,25.12,1208351,0
2015-09-30,25.17,25.185,25.1,25.16,765902,0
2015-10-01,25.17,25.2,25.12,25.16,639353,0
2015-10-02,25.12,25.17,25.11,25.17,440209,0
2015-10-05,25.19,25.44,25.18,25.44,503008,0
2015-10-06,25.4,25.43,25.35,25.42,269876,0
2015-10-07,25.44,25.45,25.32,25.45,348719,0
2015-10-08,25.45,25.55,25.41,25.53,370067,0
2015-10-09,25.51,25.78,25.5,25.72,336888,0
2015-10-12,25.73,25.77,25.68,25.75,218665,0
2015-10-13,25.75,25.77,25.62,25.68,415660,0
2015-10-14,25.72,25.77,25.67,25.73,198158,0
2015-10-15,25.8,25.8,25.67,25.76,500062,0
2015-10-16,25.8,25.93,25.8,25.9,2685845,0
2015-10-19,25.9,25.9,25.69,25.71,200024,0
2015-10-20,25.69,25.79,25.61,25.76,141872,0
2015-10-21,25.85,25.85,25.76,25.79,120330,0
2015-10-22,25.8,26.09,25.8,26.05,254139,0
2015-10-23,26.05,26.12,25.76,25.86,222468,0
2015-10-26,25.83,25.89,25.787,25.82,154054,0
2015-10-27,25.81,25.85,25.76,25.83,167770,0
2015-10-28,25.93,25.95,25.83,25.88,164986,0
2015-10-29,25.9,25.9,25.79,25.85,212617,0
2015-10-30,25.79,25.88,25.79,25.86,75352,0
2015-11-02,25.93,26,25.865,26,111762,0
2015-11-03,26.04,26.15,25.97,26.09,245008,0
2015-11-04,26.13,26.2,26.04,26.2,163833,0
2015-11-05,26.2,26.2,25.949,26.09,361202,0
2015-11-06,25.91,26,25.77,25.89,244758,0
2015-11-09,25.83,25.9,25.7,25.75,179154,0
2015-11-10,25.79,25.88,25.7,25.83,114422,0
2015-11-11,25.89,26.01,25.82,25.93,114381,0
2015-11-12,25.97,26,25.9,25.951,138830,0
2015-11-13,25.99,26.09,25.94,26.03,86216,0
2015-11-16,26,26,25.88,25.88,65504,0
2015-11-17,25.95,26.01,25.881,26,107808,0
2015-11-18,26.04,26.09,25.91,25.93,155904,0
2015-11-19,25.95,26,25.91,25.96,105784,0
2015-11-20,25.99,26.05,25.95,26.04,100185,0
2015-11-23,26.07,26.19,25.95,26,296095,0
2015-11-24,26.04,26.04,25.97,26,162401,0
2015-11-25,25.74,25.85,25.71,25.85,110468,0
2015-11-27,25.85,25.91,25.827,25.85,68752,0
2015-11-30,25.91,25.99,25.8,25.821,202278,0
2015-12-01,25.83,25.89,25.81,25.84,196012,0
2015-12-02,25.82,25.89,25.79,25.89,122926,0
2015-12-03,25.85,25.85,25.72,25.8,121720,0
2015-12-04,25.85,25.87,25.757,25.86,115327,0
2015-12-07,25.86,25.88,25.76,25.88,109868,0
2015-12-08,25.87,25.92,25.81,25.91,97268,0
2015-12-09,25.87,25.94,25.86,25.94,94180,0
2015-12-10,25.94,25.94,25.86,25.87,95972,0
2015-12-11,25.86,25.91,25.81,25.85,84056,0
2015-12-14,25.85,25.85,25.25,25.48,214754,0
2015-12-15,25.54,25.629,25.43,25.54,160360,0
2015-12-16,25.5,25.69,25.41,25.68,99440,0
2015-12-17,25.65,25.92,25.65,25.83,133949,0
2015-12-18,25.96,25.96,25.85,25.86,122409,0
2015-12-21,25.94,25.94,25.87,25.93,108488,0
2015-12-22,25.95,26.25,25.95,26.22,138711,0
2015-12-23,26.17,26.31,26.17,26.26,97547,0
2015-12-24,26.26,26.33,26.201,26.33,18638,0
2015-12-28,26.3,26.49,26.2,26.46,145828,0
2015-12-29,26.49,26.49,26.3,26.44,94875,0
2015-12-30,26.5,26.59,26.394,26.51,86158,0
2015-12-31,26.62,26.62,26.25,26.25,73133,0
2016-01-04,26.2,26.64,26.115,26.53,125657,0
2016-01-05,26.58,26.79,26.55,26.75,201295,0
2016-01-06,26.64,26.75,26.45,26.71,178968,0
2016-01-07,26.53,26.65,26.4107,26.5143,174347,0
2016-01-08,26.58,26.7,26.47,26.64,130971,0
2016-01-11,26.66,26.66,26.51,26.6594,77799,0
2016-01-12,26.59,26.62,26.47,26.53,151633,0
2016-01-13,26.63,26.63,26.41,26.418,106039,0
2016-01-14,26.5,26.52,26.31,26.4,71629,0
2016-01-15,26.32,26.33,26.121,26.33,136237,0
2016-01-19,26.12,26.12,26.12,26.12,0,0
2016-01-20,25.9,25.98,25.56,25.85,135088,0
2016-01-21,25.64,25.92,25.6,25.81,227030,0
2016-01-22,25.9,25.98,25.824,25.89,92366,0
2016-01-25,25.93,25.93,25.74,25.79,105233,0
2016-01-26,25.84,25.94,25.6,25.72,307005,0
2016-01-27,25.77,25.89,25.69,25.8499,96649,0
2016-01-28,25.92,26,25.86,25.93,156143,0
2016-01-29,26.01,26.27,26.01,26.19,152496,0
2016-02-01,26.25,26.28,26.12,26.28,78131,0
2016-02-02,26.25,26.3,26.19,26.28,111625,0
2016-02-03,26.32,26.41,26.12,26.29,89633,0
2016-02-04,26.35,26.4,26.22,26.3271,90343,0
2016-02-05,26.37,26.37,26.2555,26.26,56117,0
2016-02-08,26.26,26.26,25.85,26.07,109600,0
2016-02-09,25.87,26.15,25.5662,25.93,105249,0
2016-02-10,26.28,26.28,25.8001,25.87,121760,0
2016-02-11,25.76,25.76,25.3,25.38,275568,0
2016-02-12,25.7,25.8,25.51,25.69,142226,0
2016-02-16,25.72,25.94,25.57,25.81,161162,0
2016-02-17,26.14,26.16,25.91,25.98,98481,0
2016-02-18,26.14,26.22,25.99,26.19,119150,0
2016-02-19,26.31,26.31,25.93,26.17,135084,0
2016-02-22,26.22,26.28,26.06,26.14,141827,0
2016-02-23,26.2,26.28,25.85,26.25,135785,0
2016-02-24,26.18,26.28,26.0401,26.28,160277,0
2016-02-25,26,26.26,25.91,26.11,152820,0
2016-02-26,26.2,26.21,26.0701,26.21,58191,0
2016-02-29,26.21,26.21,25.98,26.02,212084,0
2016-03-01,26.08,26.28,26.046,26.24,110847,0
2016-03-02,26.24,26.24,26.1,26.17,94034,0
2016-03-03,26.12,26.19,26.0605,26.19,88255,0
2016-03-04,26.21,26.22,26.02,26.02,224966,0
2016-03-07,26.09,26.14,25.92,25.94,281186,0
2016-03-08,25.94,26.05,25.9,25.9,100053,0
2016-03-09,25.98,26,25.91,25.92,56681,0
2016-03-10,25.95,26.055,25.91,25.95,65914,0
2016-03-11,26,26.0384,25.91,25.95,136223,0
2016-03-14,25.96,25.97,25.81,25.94,135062,0
2016-03-15,25.93,25.93,25.76,25.8,139551,0
2016-03-16,25.8,25.9,25.74,25.85,142092,0
2016-03-17,25.92,26.0299,25.86,26.02,115064,0
2016-03-18,26.03,26.05,25.97,26.03,129915,0
2016-03-21,26.06,26.13,26.04,26.05,92090,0
2016-03-22,26.05,26.13,26.02,26.13,131166,0
2016-03-23,26.13,26.22,26.11,26.2,57837,0
2016-03-24,26.2,26.29,26.17,26.29,41106,0
2016-03-28,26.26,26.35,26.25,26.33,73966,0
2016-03-29,26.33,26.3719,26.3,26.3548,53147,0
2016-03-30,26.39,26.4,26.314,26.3495,288618,0
2016-03-31,26.33,26.34,26.21,26.32,405359,0
2016-04-01,26.29,26.29,26.12,26.19,225672,0
2016-04-04,26.19,26.19,25.89,26.06,266028,0
2016-04-05,26.02,26.14,25.96,26.12,138307,0
2016-04-06,26.15,26.21,26.11,26.14,86764,0
2016-04-07,26.15,26.18,26,26.07,98821,0
2016-04-08,26.11,26.25,26.11,26.24,34899,0
2016-04-11,26.3,26.31,26.235,26.3,120842,0
2016-04-12,26.3,26.34,26.24,26.3,107864,0
2016-04-13,26.33,26.4,26.286,26.34,132871,0
2016-04-14,26.4,26.44,26.34,26.43,150138,0
2016-04-15,26.35,26.42,26.31,26.37,105285,0
2016-04-18,26.37,26.4,26.21,26.29,126056,0
2016-04-19,26.29,26.54,26.26,26.5,93186,0
2016-04-20,26.5,26.54,26.31,26.34,294081,0
2016-04-21,26.34,26.38,26.31,26.31,105832,0
2016-04-22,26.31,26.43,26.3048,26.39,65488,0
2016-04-25,26.39,26.39,26.26,26.37,163935,0
2016-04-26,26.35,26.4,26.32,26.395,55329,0
2016-04-27,26.4,26.5,26.37,26.45,70083,0
2016-04-28,26.34,26.48,26.34,26.471,95329,0
2016-04-29,26.49,26.53,26.4,26.52,46920,0
2016-05-02,26.52,26.64,26.4988,26.63,53577,0
2016-05-03,26.64,26.73,26.56,26.73,78145,0
2016-05-04,26.73,26.73,26.624,26.66,43940,0
2016-05-05,26.69,26.73,26.56,26.64,69987,0
2016-05-06,26.66,26.73,26.64,26.68,57727,0
2016-05-09,26.69,26.83,26.69,26.83,85335,0
2016-05-10,26.83,26.84,26.74,26.77,56759,0
2016-05-11,26.82,26.95,26.75,26.82,95437,0
2016-05-12,26.85,26.86,26.76,26.78,48187,0
2016-05-13,26.82,26.89,26.76,26.8392,55350,0
2016-05-16,26.92,27.02,26.9,26.9744,54522,0
2016-05-17,27.01,27.01,26.87,26.97,69517,0
2016-05-18,26.99,26.99,26.79,26.87,55383,0
2016-05-19,26.89,26.89,26.7201,26.76,89338,0
2016-05-20,26.82,26.95,26.78,26.93,44572,0
2016-05-23,26.9,26.91,26.8,26.87,81848,0
2016-05-24,26.93,26.93,26.6901,26.75,112686,0
2016-05-25,26.75,26.75,26.68,26.7,126699,0
2016-05-26,26.44,26.44,26.36,26.4,86516,0
2016-05-27,26.4,26.4399,26.37,26.4,42359,0
2016-05-31,26.45,26.5,26.4,26.42,58237,0
2016-06-01,26.47,26.57,26.43,26.54,50757,0
2016-06-02,26.57,26.68,26.5,26.68,73421,0
2016-06-03,26.77,26.96,26.69,26.96,89744,0
2016-06-06,26.93,26.99,26.78,26.8294,80452,0
2016-06-07,26.9,26.94,26.8272,26.9,134344,0
2016-06-08,26.77,26.84,26.45,26.56,268167,0
2016-06-09,26.55,26.62,26.5276,26.53,54524,0
2016-06-10,26.51,26.58,26.48,26.48,98674,0
2016-06-13,26.54,26.54,26.47,26.52,39689,0
2016-06-14,26.57,26.57,26.4,26.42,54728,0
2016-06-15,26.58,26.65,26.5135,26.58,68113,0
2016-06-16,26.58,26.66,26.54,26.66,66902,0
2016-06-17,26.58,26.77,26.58,26.77,41279,0
2016-06-20,26.78,26.9,26.78,26.88,53270,0
2016-06-21,26.9,26.9,26.77,26.86,51354,0
2016-06-22,26.89,26.91,26.8,26.84,71563,0
2016-06-23,26.89,26.9,26.85,26.87,48457,0
2016-06-24,26.5,26.83,26.5,26.72,109297,0
2016-06-27,26.69,26.78,26.59,26.7,121005,0
2016-06-28,26.75,26.98,26.7116,26.9,55947,0
2016-06-29,26.97,27.05,26.9101,26.95,47147,0
2016-06-30,26.99,27.18,26.9767,27.09,85023,0
2016-07-01,27.24,27.26,27.08,27.11,74288,0
2016-07-05,27.15,27.15,27.04,27.05,62642,0
2016-07-06,27.04,27.11,26.96,27.1,44113,0
2016-07-07,27.1,27.2399,27.0501,27.13,46499,0
2016-07-08,27.2,27.36,27.19,27.25,56773,0
2016-07-11,27.32,27.37,27.27,27.27,43845,0
2016-07-12,27.38,27.38,27.1,27.1,81967,0
2016-07-13,27.22,27.27,27.15,27.17,33392,0
2016-07-14,27.17,27.2799,27.17,27.22,46492,0
2016-07-15,27.29,27.39,27.18,27.39,95646,0
2016-07-18,27.35,27.54,27.35,27.46,47351,0
2016-07-19,27.4,27.49,27.34,27.34,54622,0
2016-07-20,27.42,27.45,27.3101,27.4352,105254,0
2016-07-21,27.44,27.449,27.36,27.37,27928,0
2016-07-22,27.32,27.43,27.32,27.39,37707,0
2016-07-25,27.43,27.49,27.411,27.43,35556,0
2016-07-26,27.49,27.534,27.41,27.41,88434,0
2016-07-27,27.41,27.5299,27.41,27.47,153270,0
2016-07-28,27.53,27.61,27.47,27.55,76486,0
2016-07-29,27.64,27.77,27.59,27.65,53787,0
2016-08-01,27.61,27.75,27.61,27.67,53886,0
2016-08-02,27.73,27.739,27.61,27.67,58138,0
2016-08-03,27.65,27.8699,27.61,27.77,106485,0
2016-08-04,27.82,28,27.79,27.89,76507,0
2016-08-05,27.94,28.18,27.8618,28.13,91286,0
2016-08-08,28.12,28.17,27.97,28.01,99857,0
2016-08-09,28.08,28.3299,28.02,28.19,64957,0
2016-08-10,28.13,28.2323,28.07,28.15,76035,0
2016-08-11,28.11,28.18,27.9,27.93,376799,0
2016-08-12,27.98,27.99,27.71,27.8599,66064,0
2016-08-15,27.89,27.9,27.51,27.58,80610,0
2016-08-16,27.6,27.69,27.56,27.67,129251,0
2016-08-17,27.59,27.77,27.583,27.71,39217,0
2016-08-18,27.77,27.85,27.72,27.73,37716,0
2016-08-19,27.85,27.85,27.63,27.73,38750,0
2016-08-22,27.78,27.78,27.65,27.72,34879,0
2016-08-23,27.78,27.82,27.72,27.77,43129,0
2016-08-24,27.83,27.83,27.75,27.76,28374,0
2016-08-25,27.84,27.905,27.77,27.82,25232,0
2016-08-26,27.77,27.9299,27.77,27.89,80264,0
2016-08-29,27.57,27.77,27.46,27.71,42836,0
2016-08-30,27.67,27.75,27.63,27.66,58168,0
2016-08-31,27.63,27.73,27.6,27.6,44046,0
2016-09-01,27.69,27.7096,27.615,27.63,23235,0
2016-09-02,27.71,27.7999,27.66,27.7999,28367,0
2016-09-06,27.8,27.84,27.76,27.84,24076,0
2016-09-07,27.86,27.89,27.76,27.85,53182,0
2016-09-08,27.84,27.93,27.72,27.73,850699,0
2016-09-09,27.59,27.64,26.94,27,597065,0
2016-09-12,26.88,27.07,26.69,27.06,97686,0
2016-09-13,27.02,27.03,26.48,26.7,121855,0
2016-09-14,26.56,26.84,26.55,26.7,101373,0
2016-09-15,26.81,26.81,26.69,26.799,122465,0
2016-09-16,26.74,26.794,26.511,26.7,154007,0
2016-09-19,26.68,26.8399,26.66,26.8,87999,0
2016-09-20,26.84,26.86,26.68,26.78,94666,0
2016-09-21,26.77,26.84,26.65,26.82,326284,0
2016-09-22,26.92,27.26,26.92,27.22,143929,0
2016-09-23,27.16,27.26,27.05,27.26,71091,0
2016-09-26,27.24,27.24,27.03,27.1,106761,0
2016-09-27,27.04,27.19,27.04,27.16,79200,0
2016-09-28,27.15,27.24,27.15,27.2214,269659,0
2016-09-29,27.03,27.16,26.6,26.67,252674,0
2016-09-30,26.78,26.9294,26.6801,26.77,95091,0
2016-10-03,26.72,26.8,26.66,26.7,78868,0
2016-10-04,26.76,26.76,26.382,26.45,259348,0
2016-10-05,26.49,26.52,26.3,26.38,153477,0
2016-10-06,26.33,26.48,26.31,26.35,250680,0
2016-10-07,26.47,26.47,26.24,26.27,191012,0
2016-10-10,26.3,26.32,26.12,26.14,143594,0
2016-10-11,26.16,26.16,25.96,25.96,258327,0
2016-10-12,25.95,26.14,25.94,26.11,546253,0
2016-10-13,26.08,26.2,25.99,26.01,563005,0
2016-10-14,26.07,26.2,26,26.01,369583,0
2016-10-17,26.1,26.118,26.01,26.0686,1220002,0
2016-10-18,26.1,26.35,26.0762,26.215,999633,0
2016-10-19,26.28,26.33,26.1301,26.15,606167,0
2016-10-20,26.18,26.21,26.08,26.09,191693,0
2016-10-21,26.08,26.19,26.05,26.19,349993,0
2016-10-24,26.17,26.21,26.1,26.1,183997,0
2016-10-25,26.13,26.17,26.02,26.16,841352,0
2016-10-26,26.16,26.216,26.14,26.17,108158,0
2016-10-27,26.21,26.21,26.05,26.1,105556,0
2016-10-28,26.13,26.13,26.0448,26.08,114761,0
2016-10-31,26.09,26.1099,26.06,26.08,184743,0
2016-11-01,26.08,26.08,25.96,26.03,154474,0
2016-11-02,26,26.03,25.82,25.95,120791,0
2016-11-03,25.93,25.98,25.79,25.8,126193,0
2016-11-04,25.86,25.97,25.8001,25.95,138399,0
2016-11-07,26.06,26.1,25.91,25.99,276423,0
2016-11-08,25.99,25.99,25.9,25.9,88845,0
2016-11-09,25.86,25.86,25.67,25.73,137967,0
2016-11-10,25.66,25.68,25.16,25.17,389603,0
2016-11-11,25.21,25.29,24.82,25,315268,0
2016-11-14,24.99,24.99,24.67,24.84,661890,0
2016-11-15,24.9,25.47,24.89,25.46,498949,0
2016-11-16,25.44,25.7,25.38,25.63,349060,0
2016-11-17,25.65,25.65,25.45,25.48,124868,0
2016-11-18,25.52,25.53,25.11,25.13,164630,0
2016-11-21,25.22,25.44,25.19,25.41,153068,0
2016-11-22,25.52,25.52,25.33,25.44,104261,0
2016-11-23,25.33,25.41,25.25,25.35,131773,0
2016-11-25,25.46,25.4899,25.35,25.39,41963,0
2016-11-28,25.13,25.22,25,25.04,166127,0
2016-11-29,25.04,25.1,24.975,25.03,206012,0
2016-11-30,25,25.0099,24.83,24.83,317740,0
2016-12-01,24.83,24.85,24.54,24.66,322982,0
2016-12-02,24.75,24.84,24.66,24.7,229735,0
2016-12-05,24.75,24.88,24.6784,24.76,254032,0
2016-12-06,24.83,24.9099,24.75,24.87,235285,0
2016-12-07,24.87,25.09,24.87,25.03,179388,0
2016-12-08,24.95,25.05,24.9,24.95,112597,0
2016-12-09,25.02,25.02,24.92,24.97,287141,0
2016-12-12,24.95,24.95,24.66,24.7,226641,0
2016-12-13,24.76,24.84,24.67,24.72,210620,0
2016-12-14,24.82,24.83,24.57,24.59,216440,0
2016-12-15,24.59,24.7,24.39,24.67,254560,0
2016-12-16,24.68,24.77,24.649,24.76,171599,0
2016-12-19,24.8,24.93,24.8,24.87,131688,0
2016-12-20,24.87,25.05,24.86,25.05,160220,0
2016-12-21,25.05,25.23,25.02,25.16,146870,0
2016-12-22,25.24,25.3,25.14,25.14,102126,0
2016-12-23,25.2,25.2999,25.08,25.1,104189,0
2016-12-27,25.1,25.1736,24.97,25.01,120202,0
2016-12-28,25.06,25.06,24.9,24.99,149157,0
2016-12-29,24.99,25.03,24.98,25.02,95394,0
2016-12-30,25.06,25.08,25,25.07,63453,0
2017-01-03,25.15,25.42,25.12,25.25,55758,0
2017-01-04,25.37,25.6987,25.37,25.67,86110,0
2017-01-05,25.78,25.9,25.46,25.5699,86220,0
2017-01-06,25.55,25.7,25.51,25.51,63481,0
2017-01-09,25.6,25.75,25.51,25.54,68782,0
2017-01-10,25.65,25.6677,25.5499,25.56,55014,0
2017-01-11,25.57,25.7,25.55,25.68,63178,0
2017-01-12,25.71,25.74,25.66,25.74,90724,0
2017-01-13,25.74,25.75,25.61,25.61,34707,0
2017-01-17,25.65,25.78,25.64,25.66,82656,0
2017-01-18,25.67,25.74,25.66,25.71,62390,0
2017-01-19,25.71,25.71,25.3,25.57,117674,0
2017-01-20,25.46,25.59,25.36,25.59,70006,0
2017-01-23,25.63,25.76,25.5599,25.7001,67137,0
2017-01-24,25.72,25.8844,25.71,25.73,79728,0
2017-01-25,25.69,25.7,25.64,25.66,50643,0
2017-01-26,25.64,25.8099,25.56,25.75,60171,0
2017-01-27,25.69,25.76,25.67,25.71,35002,0
2017-01-30,25.77,25.8299,25.7,25.77,64245,0
2017-01-31,25.81,26,25.76,26,62777,0
2017-02-01,26,26,25.86,25.88,47898,0
2017-02-02,25.88,26.03,25.86,26.02,44277,0
2017-02-03,26.03,26.1522,26.02,26.1,96031,0
2017-02-06,26.13,26.21,26.05,26.12,43613,0
2017-02-07,26.19,26.19,26.06,26.13,65014,0
2017-02-08,26.15,26.2,26.15,26.18,90877,0
2017-02-09,26.17,26.2102,26.0678,26.12,40256,0
2017-02-10,26.04,26.16,26.04,26.12,37245,0
2017-02-13,26.14,26.2322,26.1001,26.15,48062,0
2017-02-14,26.15,26.26,26.056,26.16,77078,0
2017-02-15,26.11,26.2499,26.1,26.199,61540,0
2017-02-16,26.14,26.28,26.13,26.2,70316,0
2017-02-17,26.23,26.27,26.16,26.23,25246,0
2017-02-21,26.13,26.24,26.13,26.22,69125,0
2017-02-22,26.17,26.24,26.16,26.24,61122,0
2017-02-23,26.24,26.31,26.2085,26.31,41339,0
2017-02-24,26.07,26.0799,25.98,25.99,55168,0
2017-02-27,25.97,26.03,25.97,26.03,48869,0
2017-02-28,26,26.0699,25.93,25.96,80471,0
2017-03-01,25.91,25.92,25.74,25.84,184898,0
2017-03-02,25.82,25.8499,25.6775,25.75,90887,0
2017-03-03,25.76,25.76,25.6288,25.7,50043,0
2017-03-06,25.7,25.73,25.58,25.65,44964,0
2017-03-07,25.62,25.7,25.6,25.66,38074,0
2017-03-08,25.5,25.56,25.32,25.53,136898,0
2017-03-09,25.43,25.4301,25.21,25.3,119924,0
2017-03-10,25.3,25.4,25.22,25.22,219463,0
2017-03-13,25.23,25.3297,25.23,25.27,54047,0
2017-03-14,25.28,25.4,25.26,25.4,50905,0
2017-03-15,25.53,25.71,25.42,25.7,97927,0
2017-03-16,25.72,25.88,25.7016,25.81,77907,0
2017-03-17,25.88,25.98,25.8612,25.936,42940,0
2017-03-20,25.96,25.96,25.8001,25.839,36774,0
2017-03-21,25.82,25.86,25.72,25.77,42052,0
2017-03-22,25.76,25.92,25.76,25.916,30692,0
2017-03-23,25.84,25.99,25.8,25.89,110745,0
2017-03-24,25.92,25.95,25.88,25.88,49239,0
2017-03-27,25.87,25.95,25.84,25.91,40623,0
2017-03-28,25.92,26.12,25.92,26.09,86816,0
2017-03-29,26.12,26.13,25.97,26.02,48113,0
2017-03-30,26.08,26.13,26.006,26.13,47969,0
2017-03-31,26.13,26.15,26.07,26.15,31200,0
2017-04-03,26.11,26.38,26.11,26.24,300824,0
2017-04-04,26.24,26.35,26.21,26.28,86865,0
2017-04-05,26.3205,26.36,26.2,26.2,143501,0
2017-04-06,26.16,26.32,26.15,26.32,74452,0
2017-04-07,26.24,26.35,26.24,26.25,32010,0
2017-04-10,26.24,26.33,26.24,26.29,67838,0
2017-04-11,26.33,26.33,26.22,26.33,32804,0
2017-04-12,26.32,26.39,26.26,26.39,42724,0
2017-04-13,26.43,26.43,26.2673,26.32,44895,0
2017-04-17,26.41,26.41,26.16,26.3,125461,0
2017-04-18,26.24,26.35,26.24,26.28,77002,0
2017-04-19,26.28,26.33,25.3,26.2,59167,0
2017-04-20,26.28,26.28,26.19,26.25,64725,0
2017-04-21,26.22,26.29,26.21,26.29,53867,0
2017-04-24,26.3,26.38,26.26,26.26,64447,0
2017-04-25,26.26,26.3499,26.26,26.26,63563,0
2017-04-26,26.26,26.3414,26.26,26.33,73851,0
2017-04-27,26.34,26.43,26.287,26.41,53474,0
2017-04-28,26.41,26.48,26.3405,26.44,41566,0
2017-05-01,26.44,26.47,26.3585,26.37,35111,0
2017-05-02,26.4,26.44,26.32,26.32,59448,0
2017-05-03,26.42,26.44,26.38,26.44,36436,0
2017-05-04,26.47,26.48,26.27,26.27,57685,0
2017-05-05,26.37,26.405,26.26,26.39,12550,0
2017-05-08,26.38,26.43,26.34,26.4,24401,0
2017-05-09,26.36,26.404,26.31,26.31,32333,0
2017-05-10,26.37,26.4,26.325,26.37,26877,0
2017-05-11,26.34,26.41,26.33,26.41,31725,0
2017-05-12,26.35,26.5,26.35,26.5,51847,0
2017-05-15,26.46,26.56,26.46,26.51,40287,0
2017-05-16,26.51,26.6,26.47,26.48,55820,0
2017-05-17,26.47,26.4789,26.3,26.34,235966,0
2017-05-18,26.33,26.41,26.32,26.34,45463,0
2017-05-19,26.34,26.46,26.34,26.45,37725,0
2017-05-22,26.45,26.5659,26.44,26.55,27639,0
2017-05-23,26.57,26.67,26.53,26.65,47048,0
2017-05-24,26.6,26.74,26.6,26.71,56281,0
2017-05-25,26.73,26.74,26.62,26.7,56225,0
2017-05-26,26.35,26.53,26.35,26.42,143045,0
2017-05-30,26.51,26.51,26.32,26.32,40694,0
2017-05-31,26.31,26.3605,26.27,26.27,50872,0
2017-06-01,26.36,26.42,26.25,26.42,60776,0
2017-06-02,26.42,26.47,26.38,26.38,46381,0
2017-06-05,26.4,26.46,26.37,26.3901,42104,0
2017-06-06,26.35,26.4,26.33,26.36,48361,0
2017-06-07,26.32,26.42,26.32,26.33,66508,0
2017-06-08,26.33,26.38,26.31,26.32,30600,0
2017-06-09,26.35,26.38,26.29,26.29,20250,0
2017-06-12,26.28,26.3299,26.269,26.27,20232,0
2017-06-13,26.29,26.3299,26.26,26.28,37420,0
2017-06-14,26.29,26.46,26.29,26.41,34720,0
2017-06-15,26.45,26.45,26.3901,26.45,34042,0
2017-06-16,26.46,26.47,26.4,26.46,14454,0
2017-06-19,26.47,26.5,26.44,26.5,21666,0
2017-06-20,26.47,26.54,26.44,26.44,38771,0
2017-06-21,26.45,26.6,26.4418,26.6,68813,0
2017-06-22,26.59,26.6799,26.55,26.57,34673,0
2017-06-23,26.56,26.71,26.56,26.69,28223,0
2017-06-26,26.7,26.7699,26.6,26.6,118468,0
2017-06-27,26.68,26.68,26.53,26.54,160518,0
2017-06-28,26.55,26.62,26.52,26.58,102434,0
2017-06-29,26.54,26.59,26.475,26.58,78602,0
2017-06-30,26.5,26.532,26.43,26.43,39003,0
2017-07-03,26.41,26.54,26.41,26.54,15848,0
2017-07-05,26.54,26.65,26.4993,26.59,39447,0
2017-07-06,26.55,26.66,26.51,26.51,70905,0
2017-07-07,26.47,26.64,26.46,26.5799,42838,0
2017-07-10,26.6,26.6,26.4,26.4,105362,0
2017-07-11,26.4,26.4,26.33,26.33,54744,0
2017-07-12,26.38,26.45,26.35,26.37,53635,0
2017-07-13,26.38,26.43,26.34,26.34,52756,0
2017-07-14,26.39,26.4494,26.33,26.38,35247,0
2017-07-17,26.4244,26.46,26.38,26.39,27169,0
2017-07-18,26.44,26.49,26.39,26.49,58142,0
2017-07-19,26.49,26.56,26.4268,26.48,113902,0
2017-07-20,26.5,26.56,26.46,26.46,73608,0
2017-07-21,26.53,26.61,26.44,26.6,110256,0
2017-07-24,26.42,26.6,26.42,26.58,42984,0
2017-07-25,26.62,26.62,26.03,26.5,52680,0
2017-07-26,26.44,26.54,26.43,26.51,33778,0
2017-07-27,26.54,26.59,26.4804,26.59,50443,0
2017-07-28,26.51,26.64,26.51,26.59,61329,0
2017-07-31,26.52,26.61,26.52,26.6,17468,0
2017-08-01,26.56,26.65,26.53,26.64,84527,0
2017-08-02,26.614,26.647,26.55,26.64,60721,0
2017-08-03,26.65,26.7,26.59,26.69,28958,0
2017-08-04,26.72,26.72,26.6,26.63,31881,0
2017-08-07,26.72,26.72,26.57,26.67,32888,0
2017-08-08,26.6,26.67,26.56,26.56,35602,0
2017-08-09,26.56,26.6399,26.52,26.57,18789,0
2017-08-10,26.58,26.58,26.3601,26.43,65870,0
2017-08-11,26.45,26.49,26.3,26.48,30665,0
2017-08-14,26.54,26.64,26.451,26.46,31833,0
2017-08-15,26.48,26.69,26.46,26.61,57021,0
2017-08-16,26.6,26.63,26.55,26.55,25146,0
2017-08-17,26.55,26.6132,26.55,26.575,20379,0
2017-08-18,26.55,26.64,26.51,26.61,15029,0
2017-08-21,26.65,26.65,26.53,26.64,36308,0
2017-08-22,26.64,26.7,26.6,26.7,35314,0
2017-08-23,26.69,26.7496,26.64,26.66,30066,0
2017-08-24,26.74,26.74,26.631,26.66,19874,0
2017-08-25,26.63,26.6972,26.63,26.69,13704,0
2017-08-28,26.66,26.7256,26.57,26.6,58352,0
2017-08-29,26.24,26.38,26.24,26.27,27172,0
2017-08-30,26.32,26.51,26.28,26.51,46958,0
2017-08-31,26.43,26.67,26.43,26.67,82196,0
2017-09-01,26.65,26.7499,26.54,26.67,39877,0
2017-09-05,26.57,26.6276,26.48,26.56,49577,0
2017-09-06,26.57,26.61,26.53,26.56,26163,0
2017-09-07,26.55,26.61,26.51,26.57,66434,0
2017-09-08,26.47,26.58,26.43,26.43,41950,0
2017-09-11,26.43,26.5489,26.43,26.5,16893,0
2017-09-12,26.5,26.6,26.5,26.58,25546,0
2017-09-13,26.58,26.6034,26.5403,26.55,44909,0
2017-09-14,26.55,26.59,26.51,26.51,25103,0
2017-09-15,26.58,26.64,26.53,26.58,46796,0
2017-09-18,26.63,26.65,26.58,26.58,41546,0
2017-09-19,26.54,26.6169,26.54,26.6,26506,0
2017-09-20,26.55,26.64,26.549,26.6,52498,0
2017-09-21,26.57,26.6199,26.45,26.46,41015,0
2017-09-22,26.5,26.61,26.47,26.61,16539,0
2017-09-25,26.55,26.6,26.5419,26.57,11363,0
2017-09-26,26.53,26.6035,26.44,26.47,47565,0
2017-09-27,26.45,26.53,26.45,26.47,31095,0
2017-09-28,26.47,26.53,26.4063,26.53,55384,0
2017-09-29,26.5,26.6,26.45,26.45,51167,0
2017-10-02,26.5,26.51,26.45,26.47,24325,0
2017-10-03,26.47,26.48,26.39,26.3901,34179,0
2017-10-04,26.39,26.53,26.37,26.51,50139,0
2017-10-05,26.46,26.5826,26.46,26.57,62618,0
2017-10-06,26.52,26.52,26.42,26.52,29580,0
2017-10-09,26.4,26.48,26.39,26.44,28056,0
2017-10-10,26.43,26.53,26.42,26.43,63521,0
2017-10-11,26.45,26.48,26.42,26.47,51893,0
2017-10-12,26.43,26.57,26.41,26.52,45610,0
2017-10-13,26.53,26.59,26.53,26.58,23638,0
2017-10-16,26.59,26.59,26.47,26.47,33079,0
2017-10-17,26.47,26.55,26.43,26.55,28822,0
2017-10-18,26.55,26.635,26.51,26.56,46009,0
2017-10-19,26.53,26.62,26.53,26.56,28125,0
2017-10-20,26.5934,26.75,26.52,26.75,92315,0
2017-10-23,26.73,26.78,26.68,26.76,35247,0
2017-10-24,26.74,26.74,26.63,26.68,39814,0
2017-10-25,26.59,26.66,26.523,26.58,54798,0
2017-10-26,26.57,26.69,26.57,26.61,28857,0
2017-10-27,26.552,26.74,26.552,26.552,61783,0
2017-10-30,26.5416,26.64,26.43,26.45,47833,0
2017-10-31,26.45,26.54,26.39,26.4,221939,0
2017-11-01,26.41,26.4535,26.4,26.42,63048,0
2017-11-02,26.43,26.479,26.36,26.36,145747,0
2017-11-03,26.39,26.46,26.39,26.39,52217,0
2017-11-06,26.39,26.4395,26.37,26.41,63146,0
2017-11-07,26.38,26.45,26.38,26.45,40181,0
2017-11-08,26.42,26.49,26.35,26.41,112363,0
2017-11-09,26.38,26.479,26.3701,26.4,26530,0
2017-11-10,26.45,26.45,26.39,26.45,54206,0
