Date,Open,High,Low,Close,Volume,OpenInt
2016-03-14,24.93,24.93,24.85,24.875,281484,0
2016-03-15,24.86,24.87,24.76,24.8,194109,0
2016-03-16,24.79,24.93,24.79,24.899,292705,0
2016-03-17,24.92,24.98,24.9,24.95,388070,0
2016-03-18,24.97,25,24.94,24.99,295045,0
2016-03-21,25.01,25.06,24.99,25,665012,0
2016-03-22,25,25.03,24.97,24.98,287016,0
2016-03-23,24.98,25.03,24.9401,25.02,316161,0
2016-03-24,25,25.03,24.97,25,198184,0
2016-03-28,25.06,25.08,25.01,25.07,345303,0
2016-03-29,25.07,25.17,25.04,25.17,461066,0
2016-03-30,25.2,25.23,25.12,25.17,310747,0
2016-03-31,25.17,25.3,25.17,25.3,582654,0
2016-04-01,25.28,25.375,25.15,25.2,621891,0
2016-04-04,25.21,25.21,25.13,25.15,368739,0
2016-04-05,25.09,25.17,25.02,25.15,275744,0
2016-04-06,25.17,25.2,25.12,25.16,456727,0
2016-04-07,25.15,25.18,25.09,25.12,194521,0
2016-04-08,25.17,25.28,25.16,25.2,370996,0
2016-04-11,25.23,25.28,25.2,25.25,198701,0
2016-04-12,25.26,25.34,25.23,25.26,297695,0
2016-04-13,25.33,25.42,25.29,25.42,313001,0
2016-04-14,25.41,25.47,25.4,25.45,241916,0
2016-04-15,25.46,25.63,25.36,25.63,2047845,0
2016-04-18,25.5,25.52,25.4,25.47,371325,0
2016-04-19,25.54,25.69,25.49,25.65,591170,0
2016-04-20,25.67,25.7,25.6436,25.69,149601,0
2016-04-21,25.73,25.73,25.61,25.64,114004,0
2016-04-22,25.69,25.72,25.64,25.71,72966,0
2016-04-25,25.72,25.72,25.59,25.6,143191,0
2016-04-26,25.68,25.71,25.6,25.63,129618,0
2016-04-27,25.63,25.69,25.63,25.67,69258,0
2016-04-28,25.68,25.7,25.64,25.69,77714,0
2016-04-29,25.7,25.7,25.62,25.65,77859,0
2016-05-02,25.68,25.7998,25.68,25.7799,53724,0
2016-05-03,25.78,25.8,25.7401,25.79,61115,0
2016-05-04,25.79,25.8,25.71,25.75,136105,0
2016-05-05,25.79,25.8,25.71,25.78,147578,0
2016-05-06,25.81,25.89,25.77,25.89,69247,0
2016-05-09,25.89,25.97,25.8,25.97,85444,0
2016-05-10,25.97,26,25.9115,25.98,97554,0
2016-05-11,25.69,25.74,25.69,25.74,118808,0
2016-05-12,25.73,25.77,25.73,25.74,82479,0
2016-05-13,25.78,25.8,25.67,25.69,133325,0
2016-05-16,25.71,25.7995,25.71,25.74,145871,0
2016-05-17,25.75,25.7597,25.69,25.74,86548,0
2016-05-18,25.77,25.77,25.58,25.63,157460,0
2016-05-19,25.62,25.6246,25.4201,25.53,119003,0
2016-05-20,25.65,25.68,25.5201,25.68,98612,0
2016-05-23,25.74,25.74,25.65,25.73,83933,0
2016-05-24,25.74,25.74,25.6514,25.7,194583,0
2016-05-25,25.71,25.75,25.65,25.68,149423,0
2016-05-26,25.72,25.74,25.61,25.71,194815,0
2016-05-27,25.74,25.74,25.66,25.73,58460,0
2016-05-31,25.75,25.75,25.63,25.72,105368,0
2016-06-01,25.74,25.75,25.6901,25.75,92530,0
2016-06-02,25.7,25.75,25.68,25.74,107665,0
2016-06-03,25.74,25.85,25.69,25.8,114912,0
2016-06-06,25.8,25.87,25.75,25.78,96420,0
2016-06-07,25.81,25.85,25.73,25.75,93405,0
2016-06-08,25.79,25.79,25.7,25.74,236653,0
2016-06-09,25.72,25.8,25.67,25.8,164640,0
2016-06-10,25.8,25.8,25.71,25.75,51627,0
2016-06-13,25.77,25.8,25.7404,25.78,239749,0
2016-06-14,25.83,25.83,25.64,25.71,122530,0
2016-06-15,25.8,25.84,25.72,25.84,94187,0
2016-06-16,25.87,25.87,25.72,25.86,76901,0
2016-06-17,25.88,25.98,25.835,25.98,50427,0
2016-06-20,26,26.235,25.98,26.14,96940,0
2016-06-21,26.29,26.3,26.1,26.2,111257,0
2016-06-22,26.22,26.34,26.14,26.25,76042,0
2016-06-23,26.37,26.37,26.18,26.23,87242,0
2016-06-24,26.15,26.26,26.1,26.23,139806,0
2016-06-27,26.23,26.24,26.03,26.03,102184,0
2016-06-28,26.04,26.36,26.04,26.35,62977,0
2016-06-29,26.49,26.59,26.21,26.3,161954,0
2016-06-30,26.38,26.47,26.31,26.4,117022,0
2016-07-01,26.56,26.5899,26.37,26.48,114490,0
2016-07-05,26.58,26.58,26.37,26.46,99960,0
2016-07-06,26.49,26.49,26.3599,26.49,52785,0
2016-07-07,26.49,26.75,26.45,26.68,110930,0
2016-07-08,26.75,26.84,26.7,26.7432,75084,0
2016-07-11,26.9,26.9,26.68,26.78,58500,0
2016-07-12,26.85,26.85,26.75,26.81,56534,0
2016-07-13,26.9,26.9,26.73,26.8,53028,0
2016-07-14,26.69,26.8,26.69,26.79,81303,0
2016-07-15,26.8,26.96,26.7701,26.87,82500,0
2016-07-18,26.98,26.98,26.84,26.9,47089,0
2016-07-19,26.99,27.06,26.9001,27.03,133746,0
2016-07-20,27.04,27.15,27.0174,27.15,43157,0
2016-07-21,27.08,27.22,27.08,27.19,115698,0
2016-07-22,27.19,27.19,27.0601,27.12,47417,0
2016-07-25,27.19,27.24,27.1,27.24,67135,0
2016-07-26,27.33,27.33,27.12,27.12,81394,0
2016-07-27,27.36,27.36,27.22,27.24,50405,0
2016-07-28,27.33,27.33,27.21,27.25,35150,0
2016-07-29,27.3,27.36,27.23,27.32,39305,0
2016-08-01,27.45,27.49,27.382,27.44,24773,0
2016-08-02,27.44,27.44,27.38,27.44,30342,0
2016-08-03,27.4,27.5,27.35,27.4,57714,0
2016-08-04,27.48,27.48,27.1,27.1,221914,0
2016-08-05,27.21,27.21,26.9601,27.05,64936,0
2016-08-08,27.05,27.32,27.05,27.3,62532,0
2016-08-09,27.38,27.45,27.266,27.3946,57017,0
2016-08-10,27.09,27.36,27.0001,27.32,66068,0
2016-08-11,27.41,27.43,27.05,27.14,111709,0
2016-08-12,27.22,27.23,26.98,27.02,122899,0
2016-08-15,27.13,27.13,26.79,26.86,42487,0
2016-08-16,26.96,26.96,26.75,26.88,84485,0
2016-08-17,26.93,27.05,26.76,27.05,62931,0
2016-08-18,27.07,27.0999,26.94,27.09,38878,0
2016-08-19,27.1,27.1,26.93,27,41274,0
2016-08-22,27.04,27.06,26.93,27.0401,50124,0
2016-08-23,27.09,27.1,26.955,26.97,163864,0
2016-08-24,27.08,27.08,26.97,27.05,98141,0
2016-08-25,27.08,27.08,26.96,26.98,37582,0
2016-08-26,27.04,27.04,26.8562,26.94,80862,0
2016-08-29,26.99,27.04,26.91,26.91,78203,0
2016-08-30,27.01,27.01,26.94,26.95,41681,0
2016-08-31,27.04,27.08,26.96,26.96,38283,0
2016-09-01,27.07,27.07,26.94,26.97,77659,0
2016-09-02,27,27,26.88,26.88,75349,0
2016-09-06,26.94,26.98,26.88,26.91,54902,0
2016-09-07,26.98,26.99,26.87,26.98,33766,0
2016-09-08,27,27.03,26.93,27.03,24802,0
2016-09-09,27.03,27.03,26.38,26.65,342833,0
2016-09-12,26.77,26.77,26.29,26.56,80171,0
2016-09-13,26.76,26.76,26.12,26.24,92190,0
2016-09-14,26.25,26.38,26.19,26.3,54799,0
2016-09-15,26.43,26.5,26.21,26.28,81534,0
2016-09-16,26.37,26.37,26.15,26.15,27466,0
2016-09-19,26.31,26.49,26.251,26.44,75360,0
2016-09-20,26.43,26.55,26.4,26.52,58469,0
2016-09-21,26.6,26.749,26.51,26.68,86167,0
2016-09-22,26.85,26.9,26.7,26.81,29191,0
2016-09-23,26.9,26.9,26.647,26.8499,39301,0
2016-09-26,26.85,26.92,26.79,26.885,23964,0
2016-09-27,26.89,26.94,26.74,26.81,51382,0
2016-09-28,26.74,26.96,26.74,26.8399,43992,0
2016-09-29,26.93,26.96,26.48,26.54,41038,0
2016-09-30,26.79,26.79,26.65,26.66,32195,0
2016-10-03,26.66,26.86,26.66,26.75,26627,0
2016-10-04,26.84,26.84,26.6528,26.7,34054,0
2016-10-05,26.82,26.82,26.57,26.58,32605,0
2016-10-06,26.67,26.68,26.43,26.57,44333,0
2016-10-07,26.65,26.678,26.47,26.47,24835,0
2016-10-10,26.58,26.61,26.446,26.51,39996,0
2016-10-11,26.54,26.54,26.1,26.1,83870,0
2016-10-12,26.2,26.21,25.95,25.96,49763,0
2016-10-13,25.97,25.9867,25.73,25.95,49382,0
2016-10-14,26.03,26.237,25.9301,26.09,89730,0
2016-10-17,26.18,26.18,26.06,26.16,27974,0
2016-10-18,26.25,26.57,26.2106,26.45,116599,0
2016-10-19,26.57,26.65,26.5,26.59,49897,0
2016-10-20,26.64,26.64,26.45,26.5652,27502,0
2016-10-21,26.57,26.74,26.57,26.74,30537,0
2016-10-24,26.75,26.79,26.65,26.66,24623,0
2016-10-25,26.71,26.8,26.53,26.63,47301,0
2016-10-26,26.69,26.77,26.58,26.6138,29871,0
2016-10-27,26.65,26.66,26.46,26.555,51121,0
2016-10-28,26.55,26.6,26.4201,26.4301,15360,0
2016-10-31,26.6,26.6,26.4101,26.47,27894,0
2016-11-01,26.58,26.58,26.31,26.32,30100,0
2016-11-02,26.4,26.4,26.11,26.2345,58487,0
2016-11-03,26.38,26.38,26.14,26.16,26005,0
2016-11-04,26.2,26.34,26.1,26.3399,31151,0
2016-11-07,26.46,26.51,26.35,26.44,67263,0
2016-11-08,26.15,26.15,25.98,26.04,33166,0
2016-11-09,25.99,26.02,25.65,25.77,85452,0
2016-11-10,25.7,25.7,24.92,25.07,112358,0
2016-11-11,25.01,25.51,24.0741,24.48,118655,0
2016-11-14,24.28,24.28,23.26,23.33,144957,0
2016-11-15,23.5,24.31,23.5,23.99,134596,0
2016-11-16,24.06,24.6969,24.06,24.42,79077,0
2016-11-17,24.5,24.5,24.16,24.2397,80441,0
2016-11-18,24.25,24.34,24,24.0307,124293,0
2016-11-21,24.12,24.45,24.08,24.3,80034,0
2016-11-22,24.44,24.465,24.23,24.415,56363,0
2016-11-23,24.32,24.32,24.1201,24.18,82760,0
2016-11-25,24.3,24.42,24.2501,24.41,24177,0
2016-11-28,24.42,24.519,24.23,24.23,79499,0
2016-11-29,24.26,24.3,24.17,24.24,212873,0
2016-11-30,24.2,24.246,24.1185,24.13,134801,0
2016-12-01,24.09,24.14,23.86,23.98,190598,0
2016-12-02,24.03,24.112,23.95,23.982,81529,0
2016-12-05,24,24.09,23.88,23.8837,115083,0
2016-12-06,23.98,23.995,23.9001,23.99,116303,0
2016-12-07,24.03,24.09,24,24.03,53143,0
2016-12-08,24.09,24.09,24,24.05,75997,0
2016-12-09,24.08,24.13,23.9,23.9391,91263,0
2016-12-12,23.91,23.9695,23.65,23.69,132038,0
2016-12-13,23.7,23.7699,23.65,23.68,103976,0
2016-12-14,23.69,23.81,23.6,23.65,109257,0
2016-12-15,23.58,23.72,23.35,23.54,151260,0
2016-12-16,23.69,23.69,23.4301,23.57,104892,0
2016-12-19,23.62,23.83,23.6001,23.79,122835,0
2016-12-20,23.78,23.9899,23.778,23.91,84268,0
2016-12-21,23.87,24.11,23.87,24.006,77465,0
2016-12-22,24.06,24.2,24.033,24.0938,80594,0
2016-12-23,24.16,24.47,24.1,24.45,160949,0
2016-12-27,24.49,24.49,24.25,24.2521,67301,0
2016-12-28,24.36,24.39,24.14,24.285,44981,0
2016-12-29,24.33,24.36,24.2,24.22,53275,0
2016-12-30,24.25,24.29,24.2,24.29,36893,0
2017-01-03,24.36,24.64,24.36,24.64,55859,0
2017-01-04,24.64,24.88,24.4755,24.81,63159,0
2017-01-05,24.95,25.05,24.65,24.8366,54591,0
2017-01-06,24.97,25.14,24.8728,24.91,126580,0
2017-01-09,25.03,25.15,24.9,25.0754,52599,0
2017-01-10,25.09,25.14,25.02,25.035,41624,0
2017-01-11,25,25.17,24.99,25.16,173636,0
2017-01-12,25.22,25.22,25.0749,25.1867,60293,0
2017-01-13,25.21,25.21,25.09,25.17,29441,0
2017-01-17,25.15,25.2834,25.15,25.16,37102,0
2017-01-18,25.24,25.24,25.1101,25.15,29332,0
2017-01-19,25.09,25.09,24.85,24.94,67252,0
2017-01-20,24.95,25.05,24.75,24.84,71869,0
2017-01-23,24.86,25.19,24.77,25.11,55142,0
2017-01-24,25.09,25.28,25.03,25.25,95904,0
2017-01-25,25.16,25.1799,24.97,25,41577,0
2017-01-26,25.01,25.13,25,25.0644,72807,0
2017-01-27,25.09,25.149,25.05,25.1,48810,0
2017-01-30,25.19,25.21,25.07,25.15,101104,0
2017-01-31,25.27,25.27,25.14,25.14,29142,0
2017-02-01,25.22,25.22,25.11,25.14,38251,0
2017-02-02,25.22,25.24,25.1405,25.22,31003,0
2017-02-03,25.24,25.54,25.181,25.3428,39759,0
2017-02-06,25.44,25.44,25.3301,25.4,50739,0
2017-02-07,25.42,25.48,25.3701,25.41,80743,0
2017-02-08,25.12,25.14,25.02,25.07,139487,0
2017-02-09,25.1,25.16,24.98,25.04,44103,0
2017-02-10,25,25.18,24.92,25.11,114880,0
2017-02-13,25.17,25.2,25.1185,25.1185,32569,0
2017-02-14,25.22,25.22,25,25.08,54477,0
2017-02-15,25.05,25.14,24.987,25.074,107969,0
2017-02-16,25.13,25.22,25.03,25.1,38484,0
2017-02-17,25.14,25.14,25.01,25.01,27616,0
2017-02-21,25.09,25.09,25,25,37759,0
2017-02-22,25.05,25.12,24.99,25.09,33606,0
2017-02-23,25.1,25.19,25.06,25.18,53856,0
2017-02-24,25.11,25.24,25.11,25.2,93689,0
2017-02-27,25.23,25.25,25.16,25.1829,21414,0
2017-02-28,25.23,25.25,25.15,25.25,37945,0
2017-03-01,25.25,25.25,25.06,25.08,55375,0
2017-03-02,25.14,25.14,25.065,25.065,18349,0
2017-03-03,25.07,25.13,24.965,24.99,69397,0
2017-03-06,25.03,25.12,24.95,25.11,321461,0
2017-03-07,25.12,25.12,25.0201,25.1,20331,0
2017-03-08,25,25.07,24.86,24.91,103656,0
2017-03-09,24.88,24.88,24.75,24.77,126324,0
2017-03-10,24.88,24.88,24.65,24.84,124101,0
2017-03-13,24.83,24.84,24.69,24.7,83925,0
2017-03-14,24.7,24.724,24.56,24.59,144796,0
2017-03-15,24.65,24.8,24.63,24.77,238243,0
2017-03-16,24.85,24.92,24.79,24.8,121945,0
2017-03-17,24.85,24.93,24.8,24.85,287734,0
2017-03-20,24.89,24.92,24.83,24.92,95414,0
2017-03-21,24.91,24.96,24.86,24.94,89794,0
2017-03-22,24.93,25.03,24.89,25,101784,0
2017-03-23,25.03,25.12,25.01,25.09,72343,0
2017-03-24,25.03,25.1434,24.93,25.01,108345,0
2017-03-27,25.04,25.06,24.9904,25.0431,63524,0
2017-03-28,25.09,25.1,25.04,25.05,95011,0
2017-03-29,25.12,25.22,25.05,25.16,109107,0
2017-03-30,25.13,25.25,25.12,25.21,70799,0
2017-03-31,25.23,25.25,25.16,25.21,68478,0
2017-04-03,25.26,25.57,25.2377,25.5,82964,0
2017-04-04,25.6,25.6,25.45,25.48,36634,0
2017-04-05,25.48,25.56,25.48,25.5,60738,0
2017-04-06,25.54,25.63,25.392,25.63,54735,0
2017-04-07,25.62,25.74,25.5814,25.7,47901,0
2017-04-10,25.7,25.8,25.65,25.769,33485,0
2017-04-11,25.78,25.78,25.65,25.74,27906,0
2017-04-12,25.74,25.79,25.69,25.79,29217,0
2017-04-13,25.83,25.83,25.59,25.77,109826,0
2017-04-17,25.65,25.8,25.65,25.8,31104,0
2017-04-18,25.81,25.81,25.67,25.78,27124,0
2017-04-19,25.79,25.807,25.68,25.68,30378,0
2017-04-20,25.72,25.77,25.69,25.73,45824,0
2017-04-21,25.7,25.84,25.7,25.83,61846,0
2017-04-24,25.84,25.87,25.71,25.81,63579,0
2017-04-25,25.8,25.87,25.76,25.8015,34438,0
2017-04-26,25.84,25.94,25.81,25.9,77033,0
2017-04-27,25.91,25.96,25.82,25.87,21143,0
2017-04-28,25.94,25.94,25.81,25.82,27824,0
2017-05-01,25.93,25.9399,25.81,25.8856,26732,0
2017-05-02,25.93,25.95,25.9,25.93,32885,0
2017-05-03,25.95,25.95,25.8601,25.95,25352,0
2017-05-04,25.95,25.96,25.89,25.91,57865,0
2017-05-05,25.91,25.96,25.87,25.96,57607,0
2017-05-08,25.96,26.02,25.92,26.02,25813,0
2017-05-09,26,26.03,25.9344,25.94,28967,0
2017-05-10,25.66,25.69,25.58,25.66,30891,0
2017-05-11,25.7,25.75,25.63,25.75,71176,0
2017-05-12,25.75,25.78,25.7,25.73,63642,0
2017-05-15,25.72,25.74,25.69,25.7152,27895,0
2017-05-16,25.73,25.74,25.72,25.73,49392,0
2017-05-17,25.72,25.73,25.63,25.675,31898,0
2017-05-18,25.69,25.7,25.65,25.6862,24475,0
2017-05-19,25.72,25.8,25.705,25.75,72335,0
2017-05-22,25.81,25.82,25.73,25.81,33875,0
2017-05-23,25.84,25.93,25.79,25.89,21522,0
2017-05-24,25.94,26.08,25.84,26,32327,0
2017-05-25,26,26.01,25.86,25.92,66592,0
2017-05-26,25.96,26.0285,25.9201,26,24272,0
2017-05-30,25.93,26.06,25.93,26.03,15773,0
2017-05-31,26.07,26.15,26.06,26.14,22989,0
2017-06-01,26.18,26.23,26.1541,26.17,26295,0
2017-06-02,26.27,26.29,26.1301,26.2199,26063,0
2017-06-05,26.27,26.28,26.16,26.1962,15691,0
2017-06-06,26.22,26.25,26.1683,26.23,14996,0
2017-06-07,26.28,26.28,26.15,26.1692,24031,0
2017-06-08,26.24,26.24,26.12,26.2,24736,0
2017-06-09,26.23,26.26,26.19,26.25,33479,0
2017-06-12,26.27,26.27,26.17,26.1901,10806,0
2017-06-13,26.24,26.25,26.17,26.25,24105,0
2017-06-14,26.25,26.43,26.2,26.43,41039,0
2017-06-15,26.36,26.45,26.34,26.45,33159,0
2017-06-16,26.42,26.42,26.34,26.35,13615,0
2017-06-19,26.35,26.56,26.35,26.54,27732,0
2017-06-20,26.46,26.62,26.46,26.62,50354,0
2017-06-21,26.63,26.73,26.62,26.6975,37773,0
2017-06-22,26.73,26.89,26.7033,26.76,28176,0
2017-06-23,26.82,26.89,26.82,26.88,26704,0
2017-06-26,26.91,26.99,26.9099,26.94,19514,0
2017-06-27,26.96,26.98,26.87,26.98,61265,0
2017-06-28,26.96,26.99,26.89,26.9,33129,0
2017-06-29,26.9,26.92,26.8,26.85,26034,0
2017-06-30,26.89,26.93,26.69,26.9,27709,0
2017-07-03,26.9,26.9599,26.78,26.92,12354,0
2017-07-05,26.93,26.93,26.86,26.93,19801,0
2017-07-06,26.9,26.9,26.77,26.85,43235,0
2017-07-07,26.77,26.8,26.69,26.74,44436,0
2017-07-10,26.68,26.8,26.68,26.76,47481,0
2017-07-11,26.86,26.86,26.715,26.75,9024,0
2017-07-12,26.81,26.85,26.75,26.85,35088,0
2017-07-13,26.78,26.85,26.75,26.75,20593,0
2017-07-14,26.82,26.82,26.77,26.8,16223,0
2017-07-17,26.85,26.86,26.8,26.84,19207,0
2017-07-18,26.8,26.823,26.76,26.82,34856,0
2017-07-19,26.85,26.85,26.76,26.81,71913,0
2017-07-20,26.83,26.892,26.79,26.88,53569,0
2017-07-21,26.87,26.9,26.81,26.9,40179,0
2017-07-24,26.89,26.89,26.82,26.8386,30737,0
2017-07-25,26.85,26.85,26.59,26.59,49213,0
2017-07-26,26.72,26.72,26.61,26.66,9755,0
2017-07-27,26.62,26.69,26.55,26.551,14727,0
2017-07-28,26.64,26.64,26.59,26.59,19374,0
2017-07-31,26.68,26.68,26.57,26.65,41917,0
2017-08-01,26.67,26.67,26.63,26.67,25438,0
2017-08-02,26.73,26.73,26.7,26.7,18638,0
2017-08-03,26.73,26.73,26.6704,26.71,23102,0
2017-08-04,26.7099,26.72,26.6633,26.72,18434,0
2017-08-07,26.67,26.74,26.66,26.74,19731,0
2017-08-08,26.75,26.75,26.66,26.74,33514,0
2017-08-09,26.39,26.41,26.34,26.41,23562,0
2017-08-10,26.41,26.41,26.13,26.37,55189,0
2017-08-11,26.28,26.4,26.12,26.38,76406,0
2017-08-14,26.44,26.44,26.32,26.372,12970,0
2017-08-15,26.37,26.43,26.37,26.41,20540,0
2017-08-16,26.44,26.48,26.34,26.4,16993,0
2017-08-17,26.52,26.52,26.36,26.46,13102,0
2017-08-18,26.46,26.465,26.397,26.397,29898,0
2017-08-21,26.4,26.44,26.36,26.37,11386,0
2017-08-22,26.36,26.39,26.29,26.32,34364,0
2017-08-23,26.29,26.39,26.29,26.35,20860,0
2017-08-24,26.37,26.37,26.2882,26.3044,17578,0
2017-08-25,26.33,26.33,26.282,26.33,15156,0
2017-08-28,26.3,26.4,26.3,26.34,21413,0
2017-08-29,26.34,26.39,26.34,26.35,58393,0
2017-08-30,26.4,26.45,26.37,26.45,77482,0
2017-08-31,26.43,26.48,26.4,26.48,34431,0
2017-09-01,26.6,26.62,26.47,26.594,27117,0
2017-09-05,26.57,26.58,26.46,26.48,21067,0
2017-09-06,26.53,26.53,26.43,26.48,33182,0
2017-09-07,26.48,26.55,26.43,26.4513,13768,0
2017-09-08,26.51,26.54,26.37,26.45,18398,0
2017-09-11,26.54,26.54,26.37,26.5,32084,0
2017-09-12,26.45,26.55,26.45,26.49,18103,0
2017-09-13,26.53,26.53,26.42,26.4301,17657,0
2017-09-14,26.52,26.52,26.43,26.44,12058,0
2017-09-15,26.46,26.49,26.4322,26.48,15319,0
2017-09-18,26.52,26.52,26.43,26.49,16043,0
2017-09-19,26.44,26.49,26.35,26.38,41629,0
2017-09-20,26.45,26.47,26.3501,26.37,43912,0
2017-09-21,26.37,26.48,26.37,26.46,24502,0
2017-09-22,26.46,26.64,26.43,26.58,76072,0
2017-09-25,26.58,26.68,26.5254,26.68,36715,0
2017-09-26,26.68,26.73,26.68,26.69,23800,0
2017-09-27,26.69,26.69,26.53,26.608,40578,0
2017-09-28,26.52,26.63,26.52,26.6,34604,0
2017-09-29,26.63,26.67,26.6,26.65,29151,0
2017-10-02,26.67,26.67,26.54,26.54,20426,0
2017-10-03,26.5,26.55,26.49,26.51,42654,0
2017-10-04,26.55,26.56,26.5,26.51,34710,0
2017-10-05,26.56,26.57,26.5,26.5005,17277,0
2017-10-06,26.47,26.4967,26.13,26.28,50337,0
2017-10-09,26.22,26.29,26.11,26.11,14412,0
2017-10-10,26.25,26.3526,26.16,26.34,25059,0
2017-10-11,26.34,26.39,26.2802,26.369,24871,0
2017-10-12,26.39,26.41,26.325,26.39,25885,0
2017-10-13,26.47,26.485,26.39,26.4,27671,0
2017-10-16,26.45,26.5,26.43,26.46,16496,0
2017-10-17,26.36,26.5232,26.36,26.4723,21843,0
2017-10-18,26.45,26.57,26.36,26.57,17303,0
2017-10-19,26.5,26.7,26.479,26.68,19142,0
2017-10-20,26.68,26.81,26.68,26.81,35403,0
2017-10-23,26.78,26.8227,26.72,26.76,15046,0
2017-10-24,26.76,26.79,26.65,26.71,49534,0
2017-10-25,26.63,26.72,26.53,26.5895,63866,0
2017-10-26,26.64,26.67,26.48,26.48,24403,0
2017-10-27,26.66,26.66,26.49,26.55,14418,0
2017-10-30,26.7,26.7,26.5601,26.64,11295,0
2017-10-31,26.67,26.75,26.58,26.75,41892,0
2017-11-01,26.73,26.74,26.62,26.62,9481,0
2017-11-02,26.7,26.84,26.62,26.83,32289,0
2017-11-03,26.8,26.81,26.75,26.75,12630,0
2017-11-06,26.7,26.83,26.7,26.83,21326,0
2017-11-07,26.8,26.8,26.72,26.79,18516,0
2017-11-08,26.82,26.82,26.72,26.79,11521,0
2017-11-09,26.44,26.49,26.4,26.48,22637,0
2017-11-10,26.46,26.48,26.3327,26.375,20937,0
