Date,Open,High,Low,Close,Volume,OpenInt
2016-02-02,25.3,25.3,25.19,25.19,1206242,0
2016-02-03,25.23,25.23,24.93,24.97,1183888,0
2016-02-04,24.95,25.05,24.86,25,428979,0
2016-02-05,25,25.08,24.98,25.07,396919,0
2016-02-08,25.07,25.07,24.8,24.88,594526,0
2016-02-09,24.82,24.85,24.605,24.84,489323,0
2016-02-10,24.94,25.0299,24.88,24.95,355632,0
2016-02-11,24.8,24.8,24.3001,24.38,355279,0
2016-02-12,24.67,24.9,24.55,24.8,288378,0
2016-02-16,24.75,24.96,24.7,24.93,637513,0
2016-02-17,24.95,25.15,24.95,25.1,781328,0
2016-02-18,25.16,25.23,25.04,25.23,357255,0
2016-02-19,25.19,25.35,25.1,25.33,277274,0
2016-02-22,25.35,25.36,25.18,25.26,543334,0
2016-02-23,25.3,25.3,25.18,25.25,238758,0
2016-02-24,25.2,25.29,25.1,25.28,203534,0
2016-02-25,25.15,25.35,25.1,25.3,308376,0
2016-02-26,25.39,25.4,25.32,25.32,206405,0
2016-02-29,25.39,25.39,25.1,25.21,578159,0
2016-03-01,25.22,25.28,25.16,25.21,717387,0
2016-03-02,25.21,25.27,25.16,25.22,391328,0
2016-03-03,25.26,25.26,25.18,25.1985,255862,0
2016-03-04,25.24,25.27,25.17,25.18,422970,0
2016-03-07,25.2,25.2108,25.12,25.18,560638,0
2016-03-08,25.19,25.2,25.1201,25.18,205827,0
2016-03-09,25.22,25.3,25.2,25.26,387905,0
2016-03-10,25.32,25.39,25.24,25.26,325008,0
2016-03-11,25.32,25.4,25.311,25.34,172584,0
2016-03-14,25.38,25.38,25.25,25.26,240207,0
2016-03-15,25.27,25.29,25.18,25.23,208852,0
2016-03-16,25.26,25.35,25.25,25.34,180479,0
2016-03-17,25.37,25.47,25.3426,25.38,233405,0
2016-03-18,25.45,25.49,25.4,25.46,494980,0
2016-03-21,25.5,25.58,25.49,25.57,234446,0
2016-03-22,25.58,25.67,25.54,25.58,237806,0
2016-03-23,25.56,25.65,25.5469,25.64,269326,0
2016-03-24,25.63,25.71,25.57,25.69,205970,0
2016-03-28,25.78,25.81,25.71,25.73,246210,0
2016-03-29,25.75,25.8,25.66,25.7,285070,0
2016-03-30,25.76,25.81,25.68,25.75,138782,0
2016-03-31,25.79,25.93,25.79,25.9,307883,0
2016-04-01,25.89,25.91,25.82,25.86,176373,0
2016-04-04,25.86,25.93,25.8301,25.92,289373,0
2016-04-05,25.9,26,25.83,25.91,331727,0
2016-04-06,25.93,25.965,25.83,25.89,257289,0
2016-04-07,25.95,25.97,25.87,25.96,414443,0
2016-04-08,26,26.04,25.96,26,258182,0
2016-04-11,26.08,26.12,26.03,26.09,228378,0
2016-04-12,26.15,26.21,26.1,26.16,227278,0
2016-04-13,26.22,26.22,26.08,26.2,190281,0
2016-04-14,26.2,26.21,26.03,26.15,384058,0
2016-04-15,26.15,26.19,25.71,25.71,1910005,0
2016-04-18,25.85,25.88,25.45,25.52,880944,0
2016-04-19,25.57,25.7,25.53,25.64,408197,0
2016-04-20,25.69,25.73,25.65,25.65,309263,0
2016-04-21,25.69,25.69,25.58,25.59,238548,0
2016-04-22,25.59,25.65,25.59,25.61,170052,0
2016-04-25,25.61,25.625,25.5,25.58,201844,0
2016-04-26,25.6,25.62,25.56,25.57,139827,0
2016-04-27,25.61,25.75,25.61,25.7,189593,0
2016-04-28,25.71,25.75,25.65,25.65,140858,0
2016-04-29,25.67,25.69,25.59,25.67,168208,0
2016-05-02,25.7,25.78,25.67,25.73,198306,0
2016-05-03,25.71,25.79,25.66,25.74,211265,0
2016-05-04,25.78,25.86,25.7572,25.83,192863,0
2016-05-05,25.85,25.8528,25.77,25.84,147284,0
2016-05-06,25.83,25.95,25.83,25.89,166585,0
2016-05-09,25.91,26.02,25.91,26,136574,0
2016-05-10,25.98,26.04,25.96,25.99,161514,0
2016-05-11,26.03,26.05,25.98,26.03,128033,0
2016-05-12,26.04,26.0492,25.97,25.99,79958,0
2016-05-13,26.01,26.04,25.98,26,103824,0
2016-05-16,26.04,26.14,26.01,26.09,132499,0
2016-05-17,26.1,26.17,26.07,26.12,177165,0
2016-05-18,26.16,26.16,26,26.05,188300,0
2016-05-19,26,26.0365,25.86,26.02,196284,0
2016-05-20,26.03,26.07,25.98,26.07,103107,0
2016-05-23,26.08,26.15,26.05,26.1,165746,0
2016-05-24,26.14,26.14,25.98,25.98,216769,0
2016-05-25,26,26.04,25.96,26,238608,0
2016-05-26,25.72,25.73,25.61,25.63,235716,0
2016-05-27,25.69,25.74,25.66,25.74,115533,0
2016-05-31,25.74,25.75,25.64,25.64,294630,0
2016-06-01,25.69,25.74,25.67,25.68,177438,0
2016-06-02,25.69,25.79,25.68,25.77,127334,0
2016-06-03,25.79,25.96,25.79,25.96,161547,0
2016-06-06,25.96,25.99,25.92,25.92,127220,0
2016-06-07,25.97,25.99,25.7999,25.8,251654,0
2016-06-08,25.72,25.72,25.61,25.648,335500,0
2016-06-09,25.69,25.73,25.6,25.61,213881,0
2016-06-10,25.61,25.65,25.58,25.6,122223,0
2016-06-13,25.64,25.69,25.63,25.68,177054,0
2016-06-14,25.69,25.71,25.54,25.62,210566,0
2016-06-15,25.71,25.82,25.7099,25.79,182796,0
2016-06-16,25.85,25.85,25.65,25.82,194450,0
2016-06-17,25.82,26.03,25.8194,25.95,117537,0
2016-06-20,26.07,26.18,25.92,26.15,103799,0
2016-06-21,26.16,26.33,26.11,26.26,165817,0
2016-06-22,26.25,26.34,26.13,26.33,120153,0
2016-06-23,26.42,26.42,26.25,26.28,106983,0
2016-06-24,25.98,26.34,25.9,26.28,150419,0
2016-06-27,26.24,26.34,26.11,26.33,439449,0
2016-06-28,26.35,26.48,26.35,26.43,145496,0
2016-06-29,26.48,26.59,26.4601,26.5,100654,0
2016-06-30,26.53,26.65,26.5,26.51,107146,0
2016-07-01,26.65,26.65,26.45,26.47,132836,0
2016-07-05,26.57,26.62,26.5,26.56,129827,0
2016-07-06,26.63,26.68,26.56,26.65,71646,0
2016-07-07,26.62,26.78,26.6001,26.66,78034,0
2016-07-08,26.77,26.97,26.6955,26.81,84894,0
2016-07-11,26.87,26.9,26.6,26.65,147540,0
2016-07-12,26.65,26.7,26.53,26.58,107904,0
2016-07-13,26.66,26.7,26.51,26.51,88019,0
2016-07-14,26.67,26.689,26.54,26.54,68479,0
2016-07-15,26.55,26.69,26.5401,26.69,101526,0
2016-07-18,26.72,26.78,26.65,26.7,81579,0
2016-07-19,26.75,26.83,26.62,26.63,75785,0
2016-07-20,26.75,26.8,26.65,26.69,174450,0
2016-07-21,26.82,26.87,26.66,26.68,81028,0
2016-07-22,26.75,26.87,26.68,26.79,274397,0
2016-07-25,26.84,26.94,26.73,26.73,149898,0
2016-07-26,26.83,26.85,26.71,26.74,232866,0
2016-07-27,26.78,26.87,26.75,26.81,136251,0
2016-07-28,26.86,26.94,26.8,26.87,53699,0
2016-07-29,26.92,27.08,26.9,26.9,97687,0
2016-08-01,26.93,27.13,26.91,27.05,57064,0
2016-08-02,27,27.081,26.87,26.93,76160,0
2016-08-03,26.98,27.09,26.93,27.05,80604,0
2016-08-04,27.05,27.14,27,27.01,106699,0
2016-08-05,27.09,27.09,26.9307,27.04,112554,0
2016-08-08,27.01,27.1,26.98,27.01,134126,0
2016-08-09,27.06,27.15,27.01,27.1,191078,0
2016-08-10,27.18,27.2024,27.07,27.17,94183,0
2016-08-11,27.17,27.242,27,27.05,139108,0
2016-08-12,27.03,27.07,26.86,26.93,187451,0
2016-08-15,26.95,26.98,26.79,26.828,96477,0
2016-08-16,26.86,26.86,26.76,26.85,100612,0
2016-08-17,26.89,27,26.85,27,76609,0
2016-08-18,27.07,27.1,26.9935,27.05,72599,0
2016-08-19,27.08,27.09,26.95,26.99,42241,0
2016-08-22,27.07,27.1,26.98,27.1,69635,0
2016-08-23,27.09,27.1,27.03,27.08,113758,0
2016-08-24,27.09,27.09,27.02,27.05,79150,0
2016-08-25,27.09,27.14,27,27.12,118453,0
2016-08-26,27.06,27.18,27.06,27.18,65310,0
2016-08-29,26.86,26.94,26.765,26.91,99725,0
2016-08-30,26.91,26.98,26.86,26.89,75607,0
2016-08-31,26.96,26.96,26.83,26.85,95597,0
2016-09-01,26.92,26.92,26.81,26.9,57315,0
2016-09-02,26.86,26.98,26.86,26.97,46608,0
2016-09-06,26.92,27,26.86,26.98,50435,0
2016-09-07,26.98,26.9899,26.85,26.8768,46617,0
2016-09-08,26.87,26.93,26.8101,26.84,43006,0
2016-09-09,26.78,26.78,26.1702,26.27,200977,0
2016-09-12,26.4,26.4,26.01,26.31,145720,0
2016-09-13,26.37,26.37,25.79,25.93,143824,0
2016-09-14,25.95,26.09,25.92,26.06,113889,0
2016-09-15,26.1,26.13,25.81,25.91,240241,0
2016-09-16,25.91,25.93,25.8,25.85,181198,0
2016-09-19,25.88,26,25.87,25.9,108231,0
2016-09-20,25.99,26,25.84,25.94,167441,0
2016-09-21,25.89,26.04,25.84,26.03,196155,0
2016-09-22,26.11,26.3,26.11,26.24,129079,0
2016-09-23,26.25,26.26,26.17,26.23,76705,0
2016-09-26,26.21,26.23,26.14,26.19,116150,0
2016-09-27,26.14,26.27,26.087,26.27,117555,0
2016-09-28,26.3,26.32,26.15,26.18,88456,0
2016-09-29,26.25,26.26,25.81,25.81,186257,0
2016-09-30,25.86,26.05,25.81,25.92,89104,0
2016-10-03,25.99,25.99,25.88,25.89,55504,0
2016-10-04,25.89,25.9199,25.65,25.76,228521,0
2016-10-05,25.8,25.86,25.7,25.76,145905,0
2016-10-06,25.73,25.84,25.71,25.75,201677,0
2016-10-07,25.83,25.85,25.75,25.8,144500,0
2016-10-10,25.84,25.84,25.74,25.75,92799,0
2016-10-11,25.78,25.78,25.55,25.68,149955,0
2016-10-12,25.64,25.79,25.59,25.78,198143,0
2016-10-13,25.78,25.83,25.69,25.83,245300,0
2016-10-14,25.88,25.99,25.85,25.88,195098,0
2016-10-17,25.86,25.9,25.85,25.86,64303,0
2016-10-18,25.95,26.09,25.89,25.98,581735,0
2016-10-19,26.02,26.14,25.9,25.9,125561,0
2016-10-20,26.02,26.02,25.9,25.96,64879,0
2016-10-21,25.9,26.06,25.9,26.06,118022,0
2016-10-24,25.99,26.11,25.94,26.05,72377,0
2016-10-25,26.05,26.05,25.98,26,98954,0
2016-10-26,26,26.07,26,26.02,64208,0
2016-10-27,26.06,26.06,25.82,25.86,66485,0
2016-10-28,25.94,25.94,25.68,25.715,63540,0
2016-10-31,25.83,25.859,25.62,25.75,78529,0
2016-11-01,25.75,25.75,25.54,25.6715,64375,0
2016-11-02,25.73,25.75,25.5,25.61,70777,0
2016-11-03,25.57,25.63,25.38,25.38,71485,0
2016-11-04,25.47,25.5295,25.39,25.47,72749,0
2016-11-07,25.62,25.73,25.46,25.49,100860,0
2016-11-08,25.53,25.53,25.36,25.36,61216,0
2016-11-09,25.31,25.42,25.17,25.2,147145,0
2016-11-10,25.27,25.27,24.63,24.63,320365,0
2016-11-11,24.6,24.99,24.4,24.487,166482,0
2016-11-14,24.43,24.45,23.7,23.77,347199,0
2016-11-15,23.86,24.39,23.86,24.37,288128,0
2016-11-16,24.46,24.8,24.41,24.72,170941,0
2016-11-17,24.65,24.86,24.65,24.78,446541,0
2016-11-18,24.83,24.85,24.51,24.64,246794,0
2016-11-21,24.6,24.82,24.6,24.8,230722,0
2016-11-22,24.9,24.9,24.73,24.87,143340,0
2016-11-23,24.6,24.82,24.6,24.8,189470,0
2016-11-25,24.76,24.92,24.76,24.91,46452,0
2016-11-28,24.74,24.74,24.42,24.49,92453,0
2016-11-29,24.44,24.4826,24.34,24.42,123912,0
2016-11-30,24.4,24.403,24.07,24.08,184878,0
2016-12-01,24.07,24.07,23.65,23.7901,252839,0
2016-12-02,23.88,23.9599,23.68,23.71,131126,0
2016-12-05,23.7,23.75,23.4832,23.5,250391,0
2016-12-06,23.5,23.61,23.44,23.53,235067,0
2016-12-07,23.6,23.83,23.56,23.77,204339,0
2016-12-08,23.69,23.79,23.52,23.55,235464,0
2016-12-09,23.56,23.61,23.5,23.51,157959,0
2016-12-12,23.47,23.5218,23.2,23.21,244746,0
2016-12-13,23.32,23.42,23.21,23.21,295805,0
2016-12-14,23.22,23.35,23.03,23.07,267762,0
2016-12-15,23.06,23.2298,22.84,23.12,278180,0
2016-12-16,23.17,23.27,23.1,23.17,209732,0
2016-12-19,23.22,23.44,23.22,23.43,196856,0
2016-12-20,23.4,23.49,23.31,23.47,213440,0
2016-12-21,23.48,23.69,23.48,23.57,222019,0
2016-12-22,23.66,23.7394,23.58,23.62,195694,0
2016-12-23,23.66,23.88,23.5,23.6,193377,0
2016-12-27,23.56,23.59,23.32,23.44,184423,0
2016-12-28,23.47,23.474,23.33,23.36,204610,0
2016-12-29,23.41,23.55,23.39,23.46,200145,0
2016-12-30,23.43,23.68,23.43,23.66,162179,0
2017-01-03,23.67,23.9899,23.6554,23.9308,114011,0
2017-01-04,24,24.46,23.99,24.398,182389,0
2017-01-05,24.48,24.6458,24.25,24.54,112940,0
2017-01-06,24.54,24.65,24.4455,24.47,103049,0
2017-01-09,24.56,24.67,24.46,24.55,133061,0
2017-01-10,24.53,24.63,24.53,24.56,79123,0
2017-01-11,24.6,24.8199,24.5704,24.79,98574,0
2017-01-12,24.79,24.88,24.72,24.84,150711,0
2017-01-13,24.84,24.85,24.72,24.79,96992,0
2017-01-17,24.92,25,24.81,24.91,110176,0
2017-01-18,24.86,24.95,24.72,24.82,109124,0
2017-01-19,24.79,24.79,24.27,24.63,188074,0
2017-01-20,24.37,24.63,24.3,24.63,319409,0
2017-01-23,24.62,24.72,24.54,24.62,132988,0
2017-01-24,24.62,24.74,24.6,24.63,138177,0
2017-01-25,24.61,24.61,24.5,24.51,106724,0
2017-01-26,24.48,24.6442,24.48,24.55,101989,0
2017-01-27,24.56,24.69,24.55,24.69,51633,0
2017-01-30,24.57,24.77,24.57,24.68,92080,0
2017-01-31,24.79,24.9199,24.67,24.83,76390,0
2017-02-01,24.88,24.97,24.81,24.83,77192,0
2017-02-02,24.93,25,24.87,24.95,102553,0
2017-02-03,24.99,25.1,24.94,24.97,84475,0
2017-02-06,25.09,25.09,24.91,25.03,132842,0
2017-02-07,25.07,25.14,24.99,25.14,81545,0
2017-02-08,25.17,25.26,25.11,25.14,199545,0
2017-02-09,25.16,25.23,25.02,25.05,108274,0
2017-02-10,25.03,25.16,25.02,25.16,113751,0
2017-02-13,25.11,25.17,25.08,25.1,135886,0
2017-02-14,25.13,25.16,24.96,25.06,162499,0
2017-02-15,25.01,25.19,25.01,25.15,80861,0
2017-02-16,25.13,25.21,25.08,25.21,72412,0
2017-02-17,25.25,25.2699,25.12,25.17,76001,0
2017-02-21,25.25,25.26,25.09,25.26,84451,0
2017-02-22,25.24,25.25,25.16,25.24,84209,0
2017-02-23,25.21,25.28,25.18,25.28,107353,0
2017-02-24,25.01,25.1,24.96,25.02,89645,0
2017-02-27,25.09,25.1,25.02,25.05,62396,0
2017-02-28,25.08,25.13,25.02,25.08,84615,0
2017-03-01,25.04,25.06,24.911,25.05,148440,0
2017-03-02,25.01,25.02,24.66,24.83,314476,0
2017-03-03,24.74,24.83,24.64,24.77,117289,0
2017-03-06,24.74,24.85,24.71,24.8398,98672,0
2017-03-07,24.76,24.83,24.71,24.75,107967,0
2017-03-08,24.59,24.66,24.513,24.57,127966,0
2017-03-09,24.51,24.51,24.29,24.47,131533,0
2017-03-10,24.49,24.55,24.41,24.53,134488,0
2017-03-13,24.53,24.53,24.365,24.4,79467,0
2017-03-14,24.42,24.54,24.4,24.44,106634,0
2017-03-15,24.55,24.65,24.52,24.59,166925,0
2017-03-16,24.65,26.27,24.64,24.84,186749,0
2017-03-17,24.84,24.93,24.81,24.88,115285,0
2017-03-20,24.96,24.96,24.7,24.8,203100,0
2017-03-21,24.75,24.84,24.72,24.79,182222,0
2017-03-22,24.77,24.97,24.77,24.96,55763,0
2017-03-23,24.96,25.05,24.96,25.01,124443,0
2017-03-24,25.04,25.09,25,25.0052,65711,0
2017-03-27,24.87,25.08,24.87,25,49248,0
2017-03-28,25.01,25.15,25.01,25.15,60993,0
2017-03-29,25.11,25.22,25.0939,25.11,76251,0
2017-03-30,25.17,25.28,25.12,25.28,65731,0
2017-03-31,25.25,25.28,25.16,25.17,81677,0
2017-04-03,25.18,25.5,25.18,25.31,92911,0
2017-04-04,25.44,25.44,25.3,25.39,72426,0
2017-04-05,25.38,25.45,25.29,25.3299,45465,0
2017-04-06,25.33,25.51,25.25,25.51,71974,0
2017-04-07,25.51,25.51,25.4,25.45,50958,0
2017-04-10,25.45,25.59,25.45,25.56,46486,0
2017-04-11,25.52,25.59,25.43,25.55,47007,0
2017-04-12,25.57,25.64,25.52,25.64,26354,0
2017-04-13,25.53,25.59,25.5,25.51,55502,0
2017-04-17,25.45,25.6,25.21,25.57,197826,0
2017-04-18,25.45,25.63,25.45,25.57,162266,0
2017-04-19,25.51,25.63,25.51,25.53,62255,0
2017-04-20,25.59,25.59,25.46,25.52,76509,0
2017-04-21,25.54,25.59,25.47,25.59,71472,0
2017-04-24,25.59,25.61,25.55,25.55,43660,0
2017-04-25,25.63,25.6499,25.51,25.52,35947,0
2017-04-26,25.52,25.62,25.51,25.54,91504,0
2017-04-27,25.51,25.54,25.42,25.49,94212,0
2017-04-28,25.46,25.4901,25.36,25.44,101344,0
2017-05-01,25.39,25.5,25.35,25.45,70683,0
2017-05-02,25.46,25.53,25.43,25.43,56138,0
2017-05-03,25.44,25.52,25.43,25.5,46538,0
2017-05-04,25.51,25.51,25.32,25.32,57592,0
2017-05-05,25.32,25.45,25.32,25.44,45993,0
2017-05-08,25.44,25.44,25.33,25.35,92047,0
2017-05-09,25.35,25.4,25.35,25.35,86143,0
2017-05-10,25.39,25.44,25.35,25.44,30287,0
2017-05-11,25.43,25.44,25.4142,25.43,16650,0
2017-05-12,25.41,25.53,25.41,25.53,43225,0
2017-05-15,25.49,25.58,25.49,25.58,28458,0
2017-05-16,25.58,25.62,25.54,25.57,40057,0
2017-05-17,25.48,25.5579,25.45,25.5,40844,0
2017-05-18,25.4,25.54,25.4,25.46,40075,0
2017-05-19,25.54,25.59,25.5195,25.55,37697,0
2017-05-22,25.59,25.66,25.5401,25.64,25949,0
2017-05-23,25.69,25.72,25.6243,25.65,50448,0
2017-05-24,25.64,25.75,25.64,25.75,98759,0
2017-05-25,25.71,25.81,25.71,25.76,52427,0
2017-05-26,25.46,25.63,25.46,25.63,67140,0
2017-05-30,25.6,25.615,25.51,25.51,63483,0
2017-05-31,25.53,25.55,25.45,25.49,43801,0
2017-06-01,25.48,25.63,25.48,25.56,43541,0
2017-06-02,25.57,25.76,25.55,25.76,126885,0
2017-06-05,25.64,25.77,25.64,25.77,31095,0
2017-06-06,25.67,25.79,25.67,25.67,43104,0
2017-06-07,25.74,25.82,25.7,25.77,88478,0
2017-06-08,25.75,25.86,25.75,25.8,42666,0
2017-06-09,25.87,25.87,25.7996,25.83,50090,0
2017-06-12,25.85,25.85,25.77,25.84,37996,0
2017-06-13,25.82,25.85,25.76,25.83,62619,0
2017-06-14,25.82,25.89,25.8,25.86,33568,0
2017-06-15,25.88,25.92,25.808,25.89,82180,0
2017-06-16,25.9,25.99,25.85,25.99,49729,0
2017-06-19,25.93,26.05,25.9,26.05,39448,0
2017-06-20,25.97,26.05,25.97,25.98,30524,0
2017-06-21,26,26.08,25.94,26.07,31922,0
2017-06-22,26.1,26.25,26.0516,26.18,38060,0
2017-06-23,26.22,26.2607,26.16,26.23,28085,0
2017-06-26,26.18,26.3,26.1,26.11,69636,0
2017-06-27,26.13,26.16,25.97,25.97,51268,0
2017-06-28,25.97,26,25.96,25.96,39210,0
2017-06-29,25.96,25.96,25.87,25.93,56060,0
2017-06-30,25.93,25.9494,25.82,25.9,59242,0
2017-07-03,25.86,25.9785,25.86,25.91,14057,0
2017-07-05,25.91,26.04,25.87,25.95,37314,0
2017-07-06,25.98,25.98,25.8913,25.9,40156,0
2017-07-07,25.9,26.04,25.86,25.98,32572,0
2017-07-10,25.96,25.979,25.89,25.89,78183,0
2017-07-11,25.89,25.89,25.82,25.82,36457,0
2017-07-12,25.85,25.94,25.85,25.91,60067,0
2017-07-13,26,26,25.86,25.87,47932,0
2017-07-14,25.95,26.01,25.94,25.96,20568,0
2017-07-17,25.92,26.04,25.9,26,35427,0
2017-07-18,26.01,26.07,25.9601,26.07,41418,0
2017-07-19,26.01,26.15,26.01,26.05,24835,0
2017-07-20,26.07,26.1038,26.025,26.05,45317,0
2017-07-21,26.11,26.27,26.02,26.27,135096,0
2017-07-24,25.98,26.0999,25.98,26.02,64713,0
2017-07-25,26,26,25.8766,25.96,51460,0
2017-07-26,25.93,25.98,25.88,25.95,29640,0
2017-07-27,25.94,26.0299,25.93,26.01,43003,0
2017-07-28,25.96,26.07,25.95,26.0101,36502,0
2017-07-31,26.02,26.05,25.95,25.96,36867,0
2017-08-01,25.96,26.0899,25.96,26.01,26337,0
2017-08-02,26.1,26.1,25.93,25.96,51019,0
2017-08-03,25.96,26.15,25.96,26.14,64971,0
2017-08-04,26.07,26.1799,26.07,26.13,15789,0
2017-08-07,26.09,26.15,26.06,26.07,21690,0
2017-08-08,26.02,26.08,26,26,33145,0
2017-08-09,25.96,25.999,25.95,25.95,29388,0
2017-08-10,25.93,25.93,25.7501,25.76,39567,0
2017-08-11,25.77,25.8,25.628,25.76,62408,0
2017-08-14,25.8,25.87,25.77,25.77,37925,0
2017-08-15,25.77,25.814,25.76,25.79,30997,0
2017-08-16,25.81,25.87,25.81,25.86,24253,0
2017-08-17,25.82,25.86,25.76,25.78,30474,0
2017-08-18,25.8,25.87,25.78,25.84,60792,0
2017-08-21,25.85,25.92,25.84,25.91,33321,0
2017-08-22,25.89,25.97,25.84,25.97,40606,0
2017-08-23,25.92,26.09,25.92,26.09,75030,0
2017-08-24,26.09,26.1894,26.0899,26.09,37400,0
2017-08-25,26.09,26.14,26.03,26.03,20195,0
2017-08-28,26.01,26.16,25.95,25.95,47014,0
2017-08-29,25.59,25.76,25.58,25.65,104570,0
2017-08-30,25.67,25.98,25.6615,25.98,139544,0
2017-08-31,25.96,26.15,25.82,26.15,115370,0
2017-09-01,26.04,26.2212,26.04,26.16,73176,0
2017-09-05,26.05,26.06,25.93,25.93,150974,0
2017-09-06,25.95,26.04,25.95,25.98,25161,0
2017-09-07,25.98,26.04,25.87,25.87,67731,0
2017-09-08,25.87,25.9309,25.82,25.86,72822,0
2017-09-11,25.87,25.92,25.84,25.9,118600,0
2017-09-12,25.88,25.91,25.86,25.87,82588,0
2017-09-13,25.89,25.89,25.86,25.87,77576,0
2017-09-14,25.87,25.92,25.85,25.8799,66235,0
2017-09-15,25.95,25.95,25.88,25.88,130844,0
2017-09-18,25.9,25.93,25.86,25.88,51934,0
2017-09-19,25.88,25.9204,25.8101,25.87,74687,0
2017-09-20,25.87,25.9,25.83,25.86,52354,0
2017-09-21,25.85,25.9,25.83,25.83,35005,0
2017-09-22,25.87,25.9472,25.8655,25.89,50065,0
2017-09-25,25.94,25.96,25.8922,25.96,42641,0
2017-09-26,25.93,25.98,25.93,25.98,24589,0
2017-09-27,25.95,25.99,25.9,25.93,67591,0
2017-09-28,25.9,25.9807,25.9,25.92,70922,0
2017-09-29,25.93,26,25.92,26,45195,0
2017-10-02,26,26,25.88,25.89,102146,0
2017-10-03,25.85,25.92,25.85,25.87,69079,0
2017-10-04,25.87,25.92,25.78,25.87,51573,0
2017-10-05,25.84,25.9004,25.81,25.88,42050,0
2017-10-06,25.84,25.89,25.72,25.84,65767,0
2017-10-09,25.7,25.8,25.61,25.76,28035,0
2017-10-10,25.72,25.7899,25.65,25.66,71396,0
2017-10-11,25.7,25.71,25.61,25.65,63717,0
2017-10-12,25.69,25.78,25.66,25.78,59886,0
2017-10-13,25.79,25.84,25.75,25.75,34200,0
2017-10-16,25.76,25.7997,25.73,25.77,52889,0
2017-10-17,25.73,25.83,25.73,25.83,41979,0
2017-10-18,25.83,25.88,25.735,25.78,40217,0
2017-10-19,25.8,25.88,25.8,25.87,28404,0
2017-10-20,25.83,25.89,25.78,25.89,70187,0
2017-10-23,25.86,25.9596,25.86,25.939,29430,0
2017-10-24,25.94,25.95,25.85,25.8825,46540,0
2017-10-25,25.81,25.886,25.77,25.8,51201,0
2017-10-26,25.8,25.8557,25.78,25.78,22491,0
2017-10-27,25.75,25.88,25.75,25.75,61626,0
2017-10-30,25.82,25.82,25.73,25.78,57868,0
2017-10-31,25.73,25.82,25.72,25.77,73918,0
2017-11-01,25.78,25.811,25.7768,25.7946,47683,0
2017-11-02,25.78,25.85,25.761,25.84,39100,0
2017-11-03,25.79,25.85,25.7701,25.81,28842,0
2017-11-06,25.81,25.87,25.8,25.87,42721,0
2017-11-07,25.87,25.87,25.87,25.87,35488,0
2017-11-08,25.84,25.9,25.79,25.88,49639,0
2017-11-09,25.82,25.94,25.81,25.93,49808,0
2017-11-10,25.91,25.94,25.84,25.94,45841,0
