Date,Open,High,Low,Close,Volume,OpenInt
2016-02-09,24.75,24.75,23.99,24.4,77118,0
2016-02-10,24.65,24.7,24.46,24.7,74055,0
2016-02-11,24.59,24.59,24.1,24.2099,48079,0
2016-02-12,24.35,24.78,24.27,24.78,103578,0
2016-02-16,24.8,24.882,24.73,24.81,278893,0
2016-02-17,24.9,25,24.82,24.95,53297,0
2016-02-18,24.98,25.04,24.87,25.04,195949,0
2016-02-19,25.02,25.02,24.98,25,22039,0
2016-02-22,25,25,24.94,25,47839,0
2016-02-23,25,25,24.73,24.73,44233,0
2016-02-24,24.75,24.97,24.75,24.97,20310,0
2016-02-25,24.95,25.05,24.92,25,38378,0
2016-02-26,25,25,24.99,25,21581,0
2016-02-29,25,25,24.92,24.99,40754,0
2016-03-01,25,25.15,24.981,25.15,112162,0
2016-03-02,25.168,25.168,25.03,25.05,30628,0
2016-03-03,25.08,25.08,24.95,25,42804,0
2016-03-04,25.02,25.1686,25,25,28689,0
2016-03-07,25.09,25.09,25,25,32520,0
2016-03-08,25.01,25.05,25,25.05,32980,0
2016-03-09,25.05,25.09,25.03,25.09,22331,0
2016-03-10,25.08,25.14,25.03,25.09,63322,0
2016-03-11,25.12,25.14,25.04,25.07,24650,0
2016-03-14,25.07,25.11,25.02,25.02,28163,0
2016-03-15,25.0716,25.08,24.96,24.98,23571,0
2016-03-16,25.07,25.14,25.05,25.14,39779,0
2016-03-17,25.15,25.17,25.09,25.15,49954,0
2016-03-18,25.15,25.19,25.12,25.17,22380,0
2016-03-21,25.19,25.38,25.19,25.3,86855,0
2016-03-22,25.23,25.28,25.18,25.26,65253,0
2016-03-23,25.22,25.25,25.2,25.22,23920,0
2016-03-24,25.24,25.27,25.17,25.25,24892,0
2016-03-28,25.29,25.37,25.2601,25.34,32297,0
2016-03-29,25.36,25.45,25.25,25.32,42753,0
2016-03-30,25.3397,25.3665,25.27,25.2999,13700,0
2016-03-31,25.3,25.38,25.28,25.37,30167,0
2016-04-01,25.37,25.46,25.32,25.42,49252,0
2016-04-04,25.48,25.74,25.42,25.64,66301,0
2016-04-05,25.59,25.7,25.5,25.7,35101,0
2016-04-06,25.6701,25.93,25.6701,25.85,40451,0
2016-04-07,25.77,25.9,25.65,25.8,31321,0
2016-04-08,25.75,25.9,25.65,25.85,28567,0
2016-04-11,25.9,25.9,25.77,25.9,33891,0
2016-04-12,25.73,25.9,25.7,25.83,45576,0
2016-04-13,25.9001,25.93,25.8401,25.9,12407,0
2016-04-14,25.95,25.97,25.71,25.84,41753,0
2016-04-15,25.89,25.95,25.6,25.92,540100,0
2016-04-18,25.8999,25.99,25.73,25.88,62432,0
2016-04-19,25.95,25.99,25.73,25.99,62072,0
2016-04-20,25.95,25.99,25.8,25.94,43875,0
2016-04-21,25.95,25.97,25.88,25.96,22169,0
2016-04-22,25.97,25.97,25.88,25.95,18247,0
2016-04-25,25.97,25.9701,25.75,25.75,44935,0
2016-04-26,25.87,25.93,25.81,25.87,7697,0
2016-04-27,25.9399,25.94,25.8,25.87,36435,0
2016-04-28,25.89,25.89,25.81,25.89,13926,0
2016-04-29,25.8732,25.92,25.8001,25.88,8112,0
2016-05-02,25.92,25.94,25.89,25.8995,15051,0
2016-05-03,25.9124,25.98,25.82,25.98,20347,0
2016-05-04,25.9,25.98,25.86,25.93,14674,0
2016-05-05,25.98,25.99,25.9001,25.99,7306,0
2016-05-06,25.972,25.99,25.82,25.99,5590,0
2016-05-09,26,26.08,25.91,25.9773,17602,0
2016-05-10,26.04,26.04,25.87,25.88,22077,0
2016-05-11,25.96,26.0265,25.95,26.0265,14190,0
2016-05-12,26,26.29,26,26.23,16549,0
2016-05-13,26.205,26.2899,26.03,26.1845,9740,0
2016-05-16,26.18,26.18,25.93,26.05,61595,0
2016-05-17,26.07,26.09,25.9986,26.02,47856,0
2016-05-18,26.02,28.69,26.02,26.0985,23728,0
2016-05-19,26.15,26.15,25.8,26.05,32177,0
2016-05-20,26.12,26.39,26.12,26.24,25054,0
2016-05-23,26.35,26.39,26.2588,26.33,26432,0
2016-05-24,26.38,26.38,26.25,26.35,27939,0
2016-05-25,26.38,26.47,26.32,26.47,22583,0
2016-05-26,26.47,26.51,26.36,26.5,15228,0
2016-05-27,25.94,25.95,25.83,25.94,15573,0
2016-05-31,25.917,26.04,25.86,25.89,36302,0
2016-06-01,26,26.03,25.94,25.97,12895,0
2016-06-02,26.03,26.03,25.95,25.9999,13713,0
2016-06-03,26.1,26.22,26.005,26.21,21852,0
2016-06-06,26.1738,26.37,26.1738,26.29,21454,0
2016-06-07,26.24,26.35,26.22,26.35,15224,0
2016-06-08,26.44,26.5475,26.34,26.45,39438,0
2016-06-09,26.53,26.61,26.45,26.45,16690,0
2016-06-10,26.47,26.47,26.12,26.12,8725,0
2016-06-13,26.29,26.29,26.14,26.28,14714,0
2016-06-14,26.3,26.58,26.04,26.18,23910,0
2016-06-15,26.27,26.64,26.26,26.41,20378,0
2016-06-16,26.63,26.63,25.96,26.18,42539,0
2016-06-17,26.34,26.6,26.2,26.6,32759,0
2016-06-20,26.7,26.7,26.22,26.69,10687,0
2016-06-21,26.375,26.55,26.375,26.54,2937,0
2016-06-22,26.54,26.54,26.37,26.5,13267,0
2016-06-23,26.53,26.53,26.36,26.45,10506,0
2016-06-24,26.38,26.4,26.1601,26.1601,5920,0
2016-06-27,26.16,26.52,25.98,26.45,4618,0
2016-06-28,26.51,26.51,26.28,26.35,13944,0
2016-06-29,26.6,26.6,26.205,26.42,23488,0
2016-06-30,26.42,26.59,26.32,26.43,10682,0
2016-07-01,26.32,26.5,26.32,26.5,7857,0
2016-07-05,26.63,26.63,26.37,26.51,7897,0
2016-07-06,26.5,26.6,26.36,26.51,6655,0
2016-07-07,26.6,26.83,26.6,26.6,21884,0
2016-07-08,26.87,26.87,26.7,26.7,10270,0
2016-07-11,26.82,26.83,26.59,26.61,13454,0
2016-07-12,26.94,26.97,26.37,26.6,8648,0
2016-07-13,26.6,27.09,26.5,26.95,10392,0
2016-07-14,27.05,27.05,26.268,26.65,20770,0
2016-07-15,26.69,27.21,26.482,27.07,22524,0
2016-07-18,27.0499,27.0499,26.6,26.71,12297,0
2016-07-19,26.97,27.04,26.72,26.9999,15662,0
2016-07-20,27.02,27.04,26.71,27.04,12403,0
2016-07-21,27.04,27.05,26.7201,27.05,6844,0
2016-07-22,27.1,27.1,27.07,27.09,5844,0
2016-07-25,27.18,27.2,26.9475,27.17,13719,0
2016-07-26,27.15,27.6999,27.15,27.2,7433,0
2016-07-27,27.46,27.46,27.015,27.0401,6342,0
2016-07-28,27.05,27.152,26.925,27.04,8923,0
2016-07-29,27.05,27.05,26.8201,27,6795,0
2016-08-01,26.93,27.1999,26.8904,27,20572,0
2016-08-02,27.1999,27.2,26.9601,27.09,12513,0
2016-08-03,26.91,27.4,26.91,27.4,6096,0
2016-08-04,27.3999,27.4,27.155,27.4,7810,0
2016-08-05,27.47,27.6084,27.281,27.46,25312,0
2016-08-08,27.5,27.5,27.25,27.4,8589,0
2016-08-09,27.46,27.5,27.275,27.5,3522,0
2016-08-10,27.5,27.5,27.31,27.45,7793,0
2016-08-11,27.5,27.55,27.3201,27.46,11298,0
2016-08-12,27.3,27.39,27.15,27.15,8470,0
2016-08-15,27.75,27.75,26.905,27.13,9214,0
2016-08-16,27.44,27.44,26.8,27.09,26539,0
2016-08-17,27.14,27.24,27.1,27.22,4829,0
2016-08-18,27.3,27.3,27.17,27.19,5468,0
2016-08-19,27.59,27.59,27.1,27.16,19616,0
2016-08-22,27.28,27.38,26.85,27.04,8373,0
2016-08-23,27.09,27.45,27.02,27.18,11468,0
2016-08-24,27.21,27.4999,27.12,27.41,21215,0
2016-08-25,27.5,27.5,27.12,27.32,12061,0
2016-08-26,27.39,27.4499,26.63,27.06,20482,0
2016-08-29,27.15,27.34,26.91,27.03,25746,0
2016-08-30,26.75,26.8702,26.71,26.8458,6156,0
2016-08-31,26.95,27.1936,26.8325,26.85,3578,0
2016-09-01,26.94,27,26.86,26.88,4116,0
2016-09-02,26.86,27.18,26.725,26.95,6727,0
2016-09-06,26.784,27,26.55,26.7138,12938,0
2016-09-07,26.75,27.0565,26.12,26.71,23723,0
2016-09-08,26.76,26.83,26.52,26.66,8901,0
2016-09-09,26.5,26.63,26.15,26.35,13007,0
2016-09-12,26.27,26.56,26.18,26.495,15715,0
2016-09-13,26.48,26.66,26.4,26.47,6972,0
2016-09-14,26.68,26.68,26.27,26.5,25114,0
2016-09-15,26.62,26.64,26.25,26.56,20672,0
2016-09-16,26.56,26.598,26.42,26.57,6258,0
2016-09-19,26.66,26.66,26.1,26.21,30852,0
2016-09-20,26.23,26.55,26.23,26.33,20835,0
2016-09-21,26.5,26.5995,26.33,26.33,4750,0
2016-09-22,26.56,26.64,26.49,26.64,3300,0
2016-09-23,26.64,26.7,26.5736,26.69,7846,0
2016-09-26,26.7,26.7,26.3,26.4348,19418,0
2016-09-27,26.57,26.57,26.41,26.5,7693,0
2016-09-28,26.59,26.59,26.41,26.48,32553,0
2016-09-29,26.59,26.59,26.03,26.1624,51369,0
2016-09-30,26.05,26.28,26.05,26.28,3997,0
2016-10-03,26.3,26.33,26.25,26.25,4487,0
2016-10-04,26.3187,26.32,26.25,26.32,4379,0
2016-10-05,26.22,26.26,26.06,26.2,13241,0
2016-10-06,26.08,26.25,25.98,26.1963,14148,0
2016-10-07,26.11,26.15,26.01,26.08,13876,0
2016-10-10,26.14,26.19,26.01,26.13,10986,0
2016-10-11,26.11,26.14,25.95,25.95,15448,0
2016-10-12,25.92,26.0399,25.8999,25.93,13839,0
2016-10-13,25.9,26,25.8584,25.9999,9991,0
2016-10-14,25.86,25.9145,25.83,25.84,22545,0
2016-10-17,25.84,25.9499,25.82,25.8402,14065,0
2016-10-18,25.83,26.23,23,23.62,226548,0
2016-10-19,24.59,25.06,23.695,24.81,361507,0
2016-10-20,25.02,25.22,24.88,24.99,245667,0
2016-10-21,24.99,25.19,24.72,25,66257,0
2016-10-24,25.17,25.17,24.8,24.95,134076,0
2016-10-25,24.9,25.17,24.9,25.14,27712,0
2016-10-26,25.16,25.1999,25.05,25.19,26227,0
2016-10-27,25.15,25.19,24.9931,25.1666,47723,0
2016-10-28,25.13,25.22,24.52,24.84,45729,0
2016-10-31,24.94,24.99,23.591,24.9,47888,0
2016-11-01,25.06,25.08,24.9056,25.02,43811,0
2016-11-02,25.09,25.09,24.8586,25.0679,56848,0
2016-11-03,24.82,25.07,24.82,24.95,24415,0
2016-11-04,24.95,25.0199,24.95,24.95,26656,0
2016-11-07,25.02,25.02,24.91,24.9501,17168,0
2016-11-08,24.976,25.06,24.92,25.025,26750,0
2016-11-09,24.94,25.14,24.8676,25,31700,0
2016-11-10,25.25,25.25,24.34,24.5581,41991,0
2016-11-11,24.16,24.7,24.07,24.5,48929,0
2016-11-14,24.5,24.5899,24.205,24.35,20315,0
2016-11-15,24.4,24.98,24.18,24.83,32281,0
2016-11-16,24.98,25.0299,24.75,25.0099,8155,0
2016-11-17,24.97,24.97,24.3,24.3,41769,0
2016-11-18,24.3,24.64,24.16,24.1899,14451,0
2016-11-21,23.81,24.2299,23.7,24.06,51867,0
2016-11-22,24.09,24.2699,24.08,24.26,32631,0
2016-11-23,24.2192,24.9,24.02,24.1803,29849,0
2016-11-25,24.5406,24.5406,24.251,24.48,8054,0
2016-11-28,24.4,24.74,24.4,24.73,13792,0
2016-11-29,24.29,24.56,24.16,24.56,20101,0
2016-11-30,24.5,24.6299,24.27,24.56,26596,0
2016-12-01,24.27,24.55,24.03,24.3999,24201,0
2016-12-02,24.59,24.61,23.61,24.36,30283,0
2016-12-05,24.41,24.54,24.301,24.41,19915,0
2016-12-06,24.54,24.54,23.7001,24.15,10375,0
2016-12-07,24.56,24.56,24.23,24.4645,20300,0
2016-12-08,24.55,24.55,24.3001,24.49,12926,0
2016-12-09,24.49,24.5399,24.38,24.43,15881,0
2016-12-12,24.4,24.43,24.4,24.43,2507,0
2016-12-13,24.5,24.5,24.33,24.43,9745,0
2016-12-14,24.43,24.48,24.3701,24.458,8256,0
2016-12-15,24.64,24.6499,24.3697,24.6174,11798,0
2016-12-16,24.457,24.566,24.35,24.4999,10136,0
2016-12-19,24.64,24.65,24.45,24.56,10289,0
2016-12-20,24.65,24.6501,24.3743,24.4,24191,0
2016-12-21,24.35,24.5899,24.35,24.451,18720,0
2016-12-22,24.5297,24.6472,24.37,24.39,10100,0
2016-12-23,24.39,24.58,24.39,24.55,11837,0
2016-12-27,24.55,24.59,24.37,24.5,11056,0
2016-12-28,24.5,24.6318,24.47,24.6318,13400,0
2016-12-29,24.51,24.88,24.51,24.82,7837,0
2016-12-30,24.81,24.94,24.8,24.87,10609,0
2017-01-03,24.91,25.02,24.9,25.02,20275,0
2017-01-04,25.02,25.05,25.0097,25.03,19226,0
2017-01-05,25.04,25.05,24.9501,25.05,11668,0
2017-01-06,25.05,25.08,24.9751,25,19951,0
2017-01-09,25.06,25.08,25.01,25.01,5274,0
2017-01-10,25.08,25.08,24.86,25.08,10444,0
2017-01-11,25.1,25.11,25.07,25.1,25616,0
2017-01-12,25.15,25.25,25.07,25.07,8732,0
2017-01-13,25.2,25.25,25.0765,25.13,14136,0
2017-01-17,25.08,25.2,24.97,25.01,18241,0
2017-01-18,24.87,25.1947,24.87,24.99,22017,0
2017-01-19,25.05,25.1,24.89,24.99,18642,0
2017-01-20,25.05,25.05,24.87,24.88,20676,0
2017-01-23,24.75,25.1,24.47,24.85,31377,0
2017-01-24,24.8,24.99,24.65,24.7,66765,0
2017-01-25,24.75,24.979,24.351,24.5,28832,0
2017-01-26,24.41,24.6,24.21,24.21,43718,0
2017-01-27,24.4668,24.5,24.29,24.47,21143,0
2017-01-30,24.33,24.599,24.281,24.5,31677,0
2017-01-31,24.6,24.6997,24.42,24.62,39129,0
2017-02-01,24.69,24.69,24.5,24.63,14065,0
2017-02-02,24.55,24.66,24.54,24.66,19902,0
2017-02-03,24.63,24.78,24.61,24.711,27617,0
2017-02-06,24.72,24.95,24.72,24.95,42366,0
2017-02-07,24.99,25.06,24.99,25.04,23497,0
2017-02-08,25,25.1699,25,25.12,16250,0
2017-02-09,25.72,26.39,25.27,26.12,35749,0
2017-02-10,26,26.8499,25.9022,26.2331,24055,0
2017-02-13,26.31,26.31,26.142,26.25,9446,0
2017-02-14,26.1563,26.1586,25.75,26.05,16442,0
2017-02-15,25.81,26,25.5401,25.875,17922,0
2017-02-16,25.77,25.9,25.7,25.9,12279,0
2017-02-17,26.1597,26.1597,25.88,25.9,4596,0
2017-02-21,25.81,25.9,25.71,25.8,7120,0
2017-02-22,25.9,25.9,25.651,25.67,23741,0
2017-02-23,25.71,25.75,25.61,25.75,13128,0
2017-02-24,25.65,26.12,25.62,26.05,15827,0
2017-02-27,25.6,25.6,25.511,25.559,11705,0
2017-02-28,25.72,25.9,25.615,25.9,14520,0
2017-03-01,25.22,25.785,25.22,25.45,18397,0
2017-03-02,25.6,26.04,25.36,25.36,16565,0
2017-03-03,25.4501,25.75,25.4501,25.62,6775,0
2017-03-06,25.521,25.814,25.521,25.5856,11510,0
2017-03-07,25.4776,25.6169,25.32,25.4267,31842,0
2017-03-08,25.26,25.5299,25.0624,25.22,26682,0
2017-03-09,25.01,25.05,24.63,24.66,29229,0
2017-03-10,24.7,25.3,24.67,24.85,25173,0
2017-03-13,25,25.2299,25,25,1812,0
2017-03-14,25,25.486,25,25.4397,3100,0
2017-03-15,25.47,25.6,25.32,25.5101,11212,0
2017-03-16,25.5656,25.69,25.5,25.689,20827,0
2017-03-17,25.69,25.99,25.6033,25.98,10130,0
2017-03-20,25.98,26.21,25.4,26.12,11529,0
2017-03-21,26.26,26.26,25.85,25.89,10266,0
2017-03-22,25.861,25.87,25.7356,25.85,8740,0
2017-03-23,25.9262,26.24,25.9,26.005,14725,0
2017-03-24,25.94,26.1247,25.584,25.584,8215,0
2017-03-27,26.18,26.18,25.83,25.84,8186,0
2017-03-28,26.15,26.18,25.89,26.12,15944,0
2017-03-29,26.11,26.15,25.9001,26.08,9776,0
2017-03-30,26.0297,26.08,25.8,25.88,6297,0
2017-03-31,25.8,25.999,25.75,25.75,2843,0
2017-04-03,25.75,26.15,25.75,26.15,16204,0
2017-04-04,26.02,26.18,25.8001,26.17,3858,0
2017-04-05,26.02,26.25,26,26.15,23210,0
2017-04-06,27.19,27.24,25.9,26,14809,0
2017-04-07,26.04,26.04,25.83,25.9346,18228,0
2017-04-10,25.89,26.1299,25.84,26.1299,11461,0
2017-04-11,26.1,26.28,26.1,26.12,14577,0
2017-04-12,26.12,26.12,25.81,25.84,12226,0
2017-04-13,25.82,26.17,25.82,26.17,20894,0
2017-04-17,26.12,26.15,25.8701,26.15,17931,0
2017-04-18,26.126,26.3778,25.94,26.36,9675,0
2017-04-19,26.35,26.35,25.95,26.1397,9943,0
2017-04-20,26.2614,26.35,26.1101,26.1718,11532,0
2017-04-21,26.08,26.35,26.08,26.35,4051,0
2017-04-24,26.38,26.38,26.1882,26.24,18291,0
2017-04-25,26.28,26.3799,26.279,26.3495,20343,0
2017-04-26,26.3501,26.529,26.35,26.48,11804,0
2017-04-27,26.618,26.618,26.4801,26.549,3607,0
2017-04-28,26.44,26.69,26.2,26.4,17486,0
2017-05-01,26.4,26.688,26.26,26.56,5234,0
2017-05-02,26.3381,26.5072,26.29,26.36,7930,0
2017-05-03,26.23,26.55,26.02,26.55,14843,0
2017-05-04,26.368,26.5475,26.3,26.49,5837,0
2017-05-05,26.49,26.54,26.3701,26.54,6948,0
2017-05-08,26.4301,26.6,26.42,26.55,17764,0
2017-05-09,26.348,26.6,26.348,26.6,2169,0
2017-05-10,26.6,26.6,26.222,26.56,14958,0
2017-05-11,26.4488,26.5197,26.42,26.47,3852,0
2017-05-12,26.5198,26.5198,26.39,26.4,6360,0
2017-05-15,26.5198,26.6,26.41,26.58,5172,0
2017-05-16,26.554,26.7499,26.4,26.6047,8520,0
2017-05-17,26.67,26.7,26.42,26.67,4402,0
2017-05-18,26.07,26.8,26.07,26.63,8492,0
2017-05-19,26.7158,26.79,26.65,26.72,5045,0
2017-05-22,26.63,26.63,26.54,26.58,9197,0
2017-05-23,26.545,26.58,26.51,26.51,10539,0
2017-05-24,26.51,26.79,26.48,26.5387,31774,0
2017-05-25,26.75,26.75,26.5,26.65,26232,0
2017-05-26,26.511,26.75,26.511,26.66,9221,0
2017-05-30,26.29,26.59,26.29,26.59,7412,0
2017-05-31,26.49,26.5,26.4463,26.4901,12711,0
2017-06-01,26.14,26.6684,26.14,26.5,8226,0
2017-06-02,26.58,26.58,26.4703,26.5,8493,0
2017-06-05,26.5603,26.6209,26.48,26.6209,7277,0
2017-06-06,26.597,26.69,26.44,26.69,16474,0
2017-06-07,26.44,26.69,26.07,26.69,14411,0
2017-06-08,26.75,26.79,26.51,26.6,18495,0
2017-06-09,26.605,26.79,26.605,26.78,6849,0
2017-06-12,26.749,26.749,26.46,26.6,1621,0
2017-06-13,26.7894,26.88,26.4301,26.46,4815,0
2017-06-14,26.77,26.79,26.5001,26.7493,5795,0
2017-06-15,26.8,26.8,26.18,26.43,11835,0
2017-06-16,26.5,26.5,26.21,26.4525,17741,0
2017-06-19,26.3955,26.4,26.33,26.4,8621,0
2017-06-20,26.64,26.64,26.2564,26.54,20406,0
2017-06-21,26.5,26.51,26.21,26.38,16602,0
2017-06-22,26.62,26.62,26.3657,26.38,28966,0
2017-06-23,26.59,26.59,26.3499,26.38,15295,0
2017-06-26,26.58,26.75,26.42,26.75,8505,0
2017-06-27,26.8,27.1591,26.6614,26.91,21245,0
2017-06-28,26.99,26.99,26.8001,26.95,8043,0
2017-06-29,26.8484,26.99,26.6493,26.99,13705,0
2017-06-30,26.9,26.9,26.5974,26.9,2668,0
2017-07-03,26.95,27,26.5346,26.8,6833,0
2017-07-05,26.8,27.04,26.8,27.04,10556,0
2017-07-06,27.0188,27.02,26.7611,26.81,6275,0
2017-07-07,26.66,27.0453,26.66,26.81,3139,0
2017-07-10,26.75,27.0399,26.75,26.99,5677,0
2017-07-11,26.65,26.9,26.51,26.89,23677,0
2017-07-12,26.8,27.0315,26.6701,26.915,20502,0
2017-07-13,26.99,27.01,26.6285,26.87,28276,0
2017-07-14,26.97,26.97,26.631,26.75,20746,0
2017-07-17,26.796,26.9872,26.7701,26.8,10805,0
2017-07-18,26.78,26.975,26.71,26.79,9416,0
2017-07-19,26.95,26.95,26.82,26.85,4306,0
2017-07-20,26.8645,26.99,26.8645,26.99,2536,0
2017-07-21,27.01,27.01,26.8,26.86,10283,0
2017-07-24,26.85,26.9199,26.41,26.41,9622,0
2017-07-25,26.4435,26.6273,26.3867,26.44,8986,0
2017-07-26,26.7,26.85,26.44,26.55,9387,0
2017-07-27,26.5,26.8499,26.465,26.69,8802,0
2017-07-28,26.7288,26.7472,26.5501,26.74,6387,0
2017-07-31,26.6,26.7299,26.58,26.7199,3111,0
2017-08-01,26.6878,26.6878,26.5324,26.62,7380,0
2017-08-02,26.6755,26.85,26.6101,26.79,9408,0
2017-08-03,26.7,27.35,26.7,26.8701,8080,0
2017-08-04,27.25,27.25,26.5351,26.72,1277,0
2017-08-07,26.6,26.7,26.6,26.7,6231,0
2017-08-08,26.665,26.75,26.64,26.6999,10506,0
2017-08-09,26.6,26.7999,26.44,26.7999,12649,0
2017-08-10,26.28,26.7101,26.28,26.3801,3888,0
2017-08-11,26.33,26.48,26.27,26.48,2634,0
2017-08-14,26.41,26.5773,26.37,26.4687,2066,0
2017-08-15,26.42,26.61,26.42,26.45,3081,0
2017-08-16,26.5409,26.7,26.5409,26.7,1326,0
2017-08-17,26.9,26.9,26.59,26.86,8518,0
2017-08-18,26.6,26.89,26.5,26.89,2191,0
2017-08-21,26.55,26.85,26.55,26.8,2637,0
2017-08-22,26.811,26.87,26.56,26.84,5822,0
2017-08-23,26.7,27.1,26.7,27.1,6568,0
2017-08-24,27.1,27.1,26.921,27.0999,4406,0
2017-08-25,27.1,27.2,26.89,27.16,5227,0
2017-08-28,27.0001,27.2,27,27.2,8848,0
2017-08-29,26.9,27.27,26.89,27.05,6156,0
2017-08-30,26.67,26.67,26.5,26.5201,11295,0
2017-08-31,26.7097,27.08,26.5501,26.65,6347,0
2017-09-01,26.78,26.81,26.57,26.7585,8814,0
2017-09-05,26.867,26.975,26.56,26.96,8215,0
2017-09-06,26.64,26.99,26.6,26.99,9656,0
2017-09-07,26.75,26.83,26.7,26.73,10153,0
2017-09-08,26.7003,26.7003,26.4901,26.639,4787,0
2017-09-11,26.75,27.01,26.75,27,2171,0
2017-09-12,26.9425,26.9699,26.5801,26.5801,3140,0
2017-09-13,26.8819,26.8819,26.7,26.724,3659,0
2017-09-14,27.0072,27.0072,26.78,27,6241,0
2017-09-15,27.04,27.04,27,27.02,2159,0
2017-09-18,26.9899,26.99,26.86,26.99,4302,0
2017-09-19,26.99,27.29,26.7611,27.29,10339,0
2017-09-20,27.25,27.25,27.09,27.1,9608,0
2017-09-21,27.0701,27.2132,26.65,27,21365,0
2017-09-22,26.9186,27,26.902,27,3884,0
2017-09-25,26.8383,26.99,26.8,26.8,1725,0
2017-09-26,26.895,26.965,26.86,26.96,7145,0
2017-09-27,27.1,27.1,26.96,26.98,2734,0
2017-09-28,26.98,26.98,26.81,26.85,14418,0
2017-09-29,26.85,26.85,26.64,26.64,7442,0
2017-10-02,27.21,27.21,26.34,26.34,10430,0
2017-10-03,26.4847,26.58,26.37,26.4,8762,0
2017-10-04,26.54,26.69,26.33,26.36,7650,0
2017-10-05,26.49,26.49,26.35,26.39,7116,0
2017-10-06,26.33,26.33,26.0499,26.0499,17249,0
2017-10-09,25.915,26.45,25.915,26.17,15713,0
2017-10-10,26.41,26.41,25.96,26.05,26674,0
2017-10-11,26.23,26.279,25.97,26,10746,0
2017-10-12,26.03,26.33,26.03,26.13,7531,0
2017-10-13,26.2,26.24,26.1901,26.22,6132,0
2017-10-16,26.16,26.3,26.1,26.25,2789,0
2017-10-17,26.2386,26.3091,26.1,26.15,7938,0
2017-10-18,26.3079,26.3079,26.15,26.28,4579,0
2017-10-19,26.298,26.3,26.16,26.27,5183,0
2017-10-20,26.18,26.73,25.81,26.73,231624,0
2017-10-23,26.5,26.99,26.4557,26.98,26387,0
2017-10-24,27.08,27.1,26.84,27.09,15654,0
2017-10-25,27.15,27.674,27,27.63,30597,0
2017-10-26,27.93,27.97,27.64,27.83,30100,0
2017-10-27,27.2747,27.75,26.77,27.68,11263,0
2017-10-30,27.875,27.97,27.68,27.8,18198,0
2017-10-31,27.31,28.59,27.31,28.03,30291,0
2017-11-01,27.7134,27.74,27.5,27.74,4332,0
2017-11-02,27.1634,27.35,27.1634,27.34,15549,0
2017-11-03,27.479,27.7,27.2,27.45,5699,0
2017-11-06,27.13,27.5792,26.5,26.53,7014,0
2017-11-07,26.55,26.9075,26.45,26.58,11018,0
2017-11-08,26.59,26.8,26.59,26.8,1310,0
2017-11-09,26.4101,27.31,26.4101,26.9501,3525,0
2017-11-10,26.77,26.9235,26.72,26.9235,1386,0
