Date,Open,High,Low,Close,Volume,OpenInt
2016-04-04,25.25,25.2501,25.11,25.15,149426,0
2016-04-05,25.2,25.21,25.15,25.19,72796,0
2016-04-06,25.2,25.23,25.17,25.17,106445,0
2016-04-07,25.17,25.19,25.11,25.17,43574,0
2016-04-08,25.2,25.23,25.17,25.19,66455,0
2016-04-11,25.2,25.236,25.18,25.2204,28138,0
2016-04-12,25.2,25.23,25.16,25.2001,27804,0
2016-04-13,25.23,25.67,25.21,25.45,79325,0
2016-04-14,25.364,25.4,25.328,25.38,39196,0
2016-04-15,25.4,25.44,25.354,25.39,31103,0
2016-04-18,25.394,25.396,25.19,25.25,48506,0
2016-04-19,25.26,25.35,25.26,25.3485,23175,0
2016-04-20,25.36,25.47,25.29,25.4383,82273,0
2016-04-21,25.45,25.45,25.335,25.4,27522,0
2016-04-22,25.4,25.44,25.34,25.42,16941,0
2016-04-25,25.35,25.432,25.28,25.36,70987,0
2016-04-26,25.3899,25.43,25.324,25.37,24346,0
2016-04-27,25.34,25.44,25.34,25.4199,23040,0
2016-04-28,25.354,25.42,25.35,25.4,14585,0
2016-04-29,25.39,25.4,25.25,25.31,34950,0
2016-05-02,25.35,25.4,25.35,25.38,7397,0
2016-05-03,25.39,25.4099,25.2999,25.35,57940,0
2016-05-04,25.3956,25.41,25.315,25.4,58340,0
2016-05-05,25.41,25.41,25.29,25.32,57024,0
2016-05-06,25.3163,25.47,25.305,25.47,33147,0
2016-05-09,25.47,25.579,25.4,25.49,91672,0
2016-05-10,25.58,25.58,25.46,25.54,33814,0
2016-05-11,25.5455,25.56,25.53,25.55,25538,0
2016-05-12,25.5436,25.5699,25.47,25.5,20841,0
2016-05-13,25.5,25.5,25.415,25.49,18528,0
2016-05-16,25.4801,25.54,25.45,25.4873,21217,0
2016-05-17,25.5011,25.5089,25.42,25.43,38566,0
2016-05-18,25.49,25.49,25.255,25.26,49170,0
2016-05-19,25.32,25.35,25.25,25.32,63145,0
2016-05-20,25.32,25.39,25.2916,25.39,15572,0
2016-05-23,25.36,25.48,25.33,25.44,33167,0
2016-05-24,25.48,25.73,25.4,25.73,35196,0
2016-05-25,25.68,25.81,25.57,25.57,34403,0
2016-05-26,25.6699,25.78,25.62,25.6699,17285,0
2016-05-27,25.74,25.74,25.6256,25.71,12539,0
2016-05-31,25.7001,25.78,25.65,25.73,29546,0
2016-06-01,25.695,25.74,25.66,25.6999,11165,0
2016-06-02,25.6,25.71,25.6,25.7,11570,0
2016-06-03,25.71,25.7299,25.6101,25.71,16000,0
2016-06-06,25.7008,25.72,25.61,25.71,14143,0
2016-06-07,25.77,25.77,25.63,25.66,10554,0
2016-06-08,25.69,25.69,25.65,25.65,22542,0
2016-06-09,25.65,25.69,25.51,25.5854,40625,0
2016-06-10,25.69,25.69,25.6,25.63,7504,0
2016-06-13,25.69,25.69,25.6,25.63,7430,0
2016-06-14,25.6699,25.74,25.5916,25.66,16744,0
2016-06-15,25.6425,25.8436,25.61,25.67,33607,0
2016-06-16,25.47,25.51,25.385,25.49,16795,0
2016-06-17,25.58,25.58,25.41,25.43,19295,0
2016-06-20,25.51,25.51,25.38,25.4,18410,0
2016-06-21,25.49,25.49,25.4,25.4,15451,0
2016-06-22,25.45,25.46,25.41,25.43,32564,0
2016-06-23,25.49,25.5,25.42,25.435,27679,0
2016-06-24,25.34,25.41,25.26,25.4,20491,0
2016-06-27,25.58,25.58,25.37,25.38,29811,0
2016-06-28,25.42,25.49,25.34,25.49,31567,0
2016-06-29,25.43,25.5499,25.43,25.46,20304,0
2016-06-30,25.53,25.53,25.46,25.5,42223,0
2016-07-01,25.5,25.56,25.4232,25.5,21548,0
2016-07-05,25.54,25.75,25.49,25.68,60053,0
2016-07-06,25.65,25.764,25.6499,25.65,7617,0
2016-07-07,25.65,25.7,25.5,25.56,32929,0
2016-07-08,25.54,25.65,25.49,25.53,35955,0
2016-07-11,25.6,25.7,25.55,25.64,29628,0
2016-07-12,25.5601,25.9,25.55,25.71,30951,0
2016-07-13,25.65,25.81,25.61,25.81,24750,0
2016-07-14,25.88,25.88,25.6982,25.8544,20070,0
2016-07-15,25.72,25.83,25.72,25.8199,4440,0
2016-07-18,25.83,25.88,25.74,25.75,12524,0
2016-07-19,25.79,25.8,25.72,25.7201,7996,0
2016-07-20,25.84,25.84,25.7341,25.7341,3435,0
2016-07-21,25.789,25.89,25.72,25.89,5178,0
2016-07-22,25.9132,25.9132,25.79,25.9099,6740,0
2016-07-25,25.85,25.93,25.85,25.91,6929,0
2016-07-26,25.9,25.9,25.72,25.9,33645,0
2016-07-27,25.76,25.9799,25.751,25.9799,10524,0
2016-07-28,25.9601,25.98,25.953,25.98,6915,0
2016-07-29,25.85,25.97,25.85,25.97,23979,0
2016-08-01,25.863,25.96,25.85,25.895,13176,0
2016-08-02,25.96,25.96,25.67,25.6999,30755,0
2016-08-03,25.71,25.78,25.7,25.73,28131,0
2016-08-04,25.75,25.85,25.74,25.8,11681,0
2016-08-05,25.8,25.8457,25.8,25.8,2139,0
2016-08-08,25.76,25.9,25.75,25.8201,9955,0
2016-08-09,25.82,25.88,25.7901,25.85,16370,0
2016-08-10,25.83,25.8901,25.8,25.82,22234,0
2016-08-11,25.81,25.88,25.81,25.86,17987,0
2016-08-12,25.85,25.87,25.846,25.87,9426,0
2016-08-15,25.93,25.93,25.89,25.89,3520,0
2016-08-16,25.86,25.8999,25.86,25.8916,5927,0
2016-08-17,25.865,25.92,25.86,25.8856,25550,0
2016-08-18,25.9,25.96,25.9,25.94,11553,0
2016-08-19,25.94,26,25.9,25.99,24771,0
2016-08-22,26,26,25.9551,26,3920,0
2016-08-23,26.01,26.04,25.937,25.99,25000,0
2016-08-24,26.01,26.0499,25.958,25.96,7598,0
2016-08-25,25.93,26,25.93,25.9895,7700,0
2016-08-26,25.95,26.04,25.94,26.04,13400,0
2016-08-29,26.04,26.04,25.89,26.02,24095,0
2016-08-30,26.05,26.05,25.9501,26.05,10107,0
2016-08-31,26.08,26.14,26.0101,26.1114,14100,0
2016-09-01,26.1,26.15,26.02,26.132,6770,0
2016-09-02,26.15,26.2,26.1301,26.1301,8460,0
2016-09-06,26.2,27,26.1201,26.22,32781,0
2016-09-07,26.22,26.33,26.22,26.29,4855,0
2016-09-08,26.36,26.36,26.2,26.2186,7719,0
2016-09-09,26.2,26.2,25.94,26,49602,0
2016-09-12,26,26.08,25.94,26.01,14435,0
2016-09-13,26.08,26.08,25.96,25.975,13823,0
2016-09-14,25.94,26,25.91,25.98,4982,0
2016-09-15,25.74,25.7499,25.58,25.71,4307,0
2016-09-16,25.71,25.71,25.53,25.65,10560,0
2016-09-19,25.66,25.7834,25.66,25.66,16075,0
2016-09-20,25.6299,25.73,25.6299,25.7299,7319,0
2016-09-21,25.7,25.7,25.58,25.664,21981,0
2016-09-22,25.71,25.885,25.682,25.86,11445,0
2016-09-23,25.86,25.89,25.76,25.76,12595,0
2016-09-26,25.96,25.99,25.8888,25.9296,19366,0
2016-09-27,25.96,26.02,25.9092,25.9092,25148,0
2016-09-28,25.9,26.0262,25.9,26.0001,11294,0
2016-09-29,26,26,25.92,25.92,3312,0
2016-09-30,25.92,25.99,25.92,25.98,6300,0
2016-10-03,25.9893,25.99,25.92,25.99,3800,0
2016-10-04,25.96,25.9899,25.8,25.95,11506,0
2016-10-05,25.98,25.99,25.926,25.944,2430,0
2016-10-06,25.9024,25.96,25.872,25.872,16742,0
2016-10-07,26.08,26.149,25.87,26.08,6360,0
2016-10-10,25.965,26.13,25.965,26.0072,3286,0
2016-10-11,25.95,26.0595,25.812,25.929,5715,0
2016-10-12,25.884,25.96,25.836,25.95,4925,0
2016-10-13,25.95,25.95,25.89,25.89,2211,0
2016-10-14,25.85,25.9,25.82,25.9,7298,0
2016-10-17,25.9,25.9,25.73,25.8427,18647,0
2016-10-18,25.766,25.8999,25.766,25.895,3090,0
2016-10-19,25.8603,25.8603,25.8076,25.8076,4600,0
2016-10-20,25.8001,25.85,25.8,25.805,5680,0
2016-10-21,25.8334,25.96,25.8334,25.9313,5050,0
2016-10-24,25.97,25.97,25.811,25.811,1870,0
2016-10-25,25.811,25.9242,25.811,25.9242,2426,0
2016-10-26,25.95,25.95,25.7244,25.73,12409,0
2016-10-27,25.8888,25.91,25.62,25.8665,6000,0
2016-10-28,25.9,25.9,25.7386,25.895,1130,0
2016-10-31,25.9,25.9,25.68,25.73,9297,0
2016-11-01,25.65,25.74,25.64,25.64,3589,0
2016-11-02,25.64,25.7474,25.53,25.61,3711,0
2016-11-03,25.61,25.761,25.61,25.761,1240,0
2016-11-04,25.79,25.79,25.55,25.7895,3951,0
2016-11-07,25.79,25.79,25.52,25.52,5200,0
2016-11-08,25.57,25.6,25.52,25.5514,2713,0
2016-11-09,25.51,25.58,25.26,25.5,61106,0
2016-11-10,25.31,25.31,24.81,25.08,62973,0
2016-11-11,24.81,25.03,24.32,24.95,46011,0
2016-11-14,24.77,24.77,24.05,24.3,40726,0
2016-11-15,24.2849,24.608,24.11,24.6,20163,0
2016-11-16,24.61,24.92,24.5444,24.7,10580,0
2016-11-17,24.75,24.91,24.75,24.87,32838,0
2016-11-18,24.75,24.9,24.75,24.7665,13638,0
2016-11-21,24.75,24.91,24.53,24.8885,18275,0
2016-11-22,24.6,24.91,24.5201,24.91,15950,0
2016-11-23,24.9,24.91,24.8314,24.88,1626,0
2016-11-25,24.88,24.88,24.8674,24.88,1894,0
2016-11-28,24.87,25.01,24.7962,24.9659,29525,0
2016-11-29,24.95,25.01,24.866,24.9945,7188,0
2016-11-30,24.91,24.91,24.72,24.7348,4843,0
2016-12-01,24.58,24.94,24.58,24.73,6173,0
2016-12-02,24.77,24.89,24.516,24.516,10769,0
2016-12-05,24.75,24.75,24.4207,24.4207,16869,0
2016-12-06,24.89,24.89,24.36,24.42,11446,0
2016-12-07,24.5478,24.71,24.5271,24.55,4412,0
2016-12-08,24.3988,24.6,24.3988,24.52,2215,0
2016-12-09,24.8,24.8,24.3792,24.57,8906,0
2016-12-12,24.4012,24.7457,24.4012,24.6,3516,0
2016-12-13,24.42,24.43,23.9559,24.11,19348,0
2016-12-14,24.05,24.13,23.9,24.11,22514,0
2016-12-15,23.9,23.9,23.31,23.63,22168,0
2016-12-16,23.5367,23.688,23.44,23.56,17215,0
2016-12-19,23.54,23.8799,23.4672,23.645,15624,0
2016-12-20,23.54,23.66,23.54,23.6,10780,0
2016-12-21,23.65,23.79,23.62,23.72,12775,0
2016-12-22,23.59,23.72,23.58,23.72,10702,0
2016-12-23,23.71,23.82,23.61,23.82,15304,0
2016-12-27,23.82,23.985,23.66,23.8001,27998,0
2016-12-28,23.82,23.9351,23.82,23.9,11460,0
2016-12-29,23.92,23.9259,23.84,23.84,8944,0
2016-12-30,23.9936,24.089,23.85,23.9705,4011,0
2017-01-03,24.0661,24.0661,23.92,23.995,9052,0
2017-01-04,24.055,24.055,23.91,23.928,13048,0
2017-01-05,23.96,24.17,23.91,24.17,13465,0
2017-01-06,24.13,24.1493,23.95,24.0951,8428,0
2017-01-09,24.04,24.179,24.021,24.135,11304,0
2017-01-10,24.1799,24.2,24.041,24.2,11220,0
2017-01-11,24.2,24.2,24.11,24.2,9636,0
2017-01-12,24.2,24.2,24.0997,24.11,5340,0
2017-01-13,24.18,24.36,24.0559,24.33,10412,0
2017-01-17,24.3785,24.38,24.2542,24.3,6215,0
2017-01-18,24.3448,24.39,24.3,24.3001,11299,0
2017-01-19,24.26,24.3625,24,24.3625,6148,0
2017-01-20,24.1606,24.32,24.1101,24.2019,4000,0
2017-01-23,24.1,24.3877,24.1,24.33,8800,0
2017-01-24,24.26,24.49,24.25,24.4534,20161,0
2017-01-25,24.48,24.64,24.3366,24.49,39272,0
2017-01-26,24.2284,24.62,24.2284,24.6,6170,0
2017-01-27,24.3137,24.59,24.3137,24.53,7565,0
2017-01-30,24.4967,24.66,24.29,24.5,11025,0
2017-01-31,24.7,24.71,24.5649,24.6489,6900,0
2017-02-01,24.68,24.68,24.428,24.68,2825,0
2017-02-02,24.69,24.69,24.4432,24.5001,2644,0
2017-02-03,24.4813,24.6599,24.4813,24.54,3351,0
2017-02-06,24.6853,24.72,24.65,24.708,7148,0
2017-02-07,24.6,24.75,24.6,24.695,8273,0
2017-02-08,24.6,24.75,24.6,24.75,13406,0
2017-02-09,24.66,24.7988,24.66,24.7,13998,0
2017-02-10,24.66,24.87,24.66,24.809,2655,0
2017-02-13,24.81,24.81,24.63,24.7747,15459,0
2017-02-14,24.808,24.8499,24.7944,24.7944,7588,0
2017-02-15,24.8,24.85,24.73,24.85,6646,0
2017-02-16,24.76,24.9,24.76,24.8627,5312,0
2017-02-17,24.9144,24.99,24.805,24.975,13025,0
2017-02-21,25,25,24.937,25,6420,0
2017-02-22,24.961,24.98,24.8302,24.98,6300,0
2017-02-23,24.92,24.95,24.81,24.8242,6499,0
2017-02-24,24.9158,24.98,24.851,24.95,9814,0
2017-02-27,25,25,24.91,24.97,11022,0
2017-02-28,24.97,25,24.96,24.9782,10360,0
2017-03-01,25,25,24.87,24.91,7501,0
2017-03-02,24.9052,24.937,24.84,24.84,3735,0
2017-03-03,24.85,24.949,24.778,24.88,11650,0
2017-03-06,24.801,24.94,24.8,24.823,4985,0
2017-03-07,24.8088,24.942,24.8088,24.9323,1800,0
2017-03-08,25,25,24.63,24.88,25400,0
2017-03-09,24.788,24.8509,24.56,24.56,14861,0
2017-03-10,24.56,24.7721,24.56,24.61,14093,0
2017-03-13,24.6753,24.74,24.61,24.6268,11858,0
2017-03-14,24.7079,24.73,24.63,24.63,18931,0
2017-03-15,24.716,24.8371,24.63,24.66,15600,0
2017-03-16,24.32,24.6,24.32,24.6,12552,0
2017-03-17,24.7,24.7,24.61,24.62,4106,0
2017-03-20,24.62,24.72,24.62,24.7006,7642,0
2017-03-21,24.75,24.8,24.65,24.65,5634,0
2017-03-22,24.63,24.752,24.63,24.6801,4389,0
2017-03-23,24.76,24.9688,24.6436,24.84,8133,0
2017-03-24,24.83,24.99,24.7928,24.9667,8871,0
2017-03-27,24.99,24.99,24.9326,24.9326,2806,0
2017-03-28,24.86,24.9151,24.83,24.83,18150,0
2017-03-29,24.86,24.8999,24.86,24.86,5300,0
2017-03-30,24.8351,24.8999,24.7214,24.8307,3821,0
2017-03-31,24.89,24.899,24.76,24.8,13348,0
2017-04-03,24.94,24.99,24.8,24.9372,16274,0
2017-04-04,25,25.01,24.92,24.99,16621,0
2017-04-05,24.91,25.01,24.91,24.9996,12939,0
2017-04-06,25,25,24.97,24.99,7326,0
2017-04-07,25,25.01,24.8,25.01,12000,0
2017-04-10,25.01,25.1,24.8724,25.08,18060,0
2017-04-11,25.1,25.42,24.94,25.39,26535,0
2017-04-12,25.39,25.39,25.0285,25.2601,2998,0
2017-04-13,25.02,25.455,25.02,25.05,9430,0
2017-04-17,25.59,25.59,25.03,25.06,8882,0
2017-04-18,25.205,25.23,25.02,25.2049,12543,0
2017-04-19,25.1647,25.3222,25.05,25.19,13577,0
2017-04-20,25.1369,25.37,25.1369,25.37,3845,0
2017-04-21,25.37,25.3933,25.25,25.3311,4013,0
2017-04-24,25.2478,25.2478,25.1788,25.1788,3350,0
2017-04-25,25.14,25.2913,25.02,25.24,14538,0
2017-04-26,25.1873,25.27,25.1873,25.27,5291,0
2017-04-27,25.2779,25.2779,25.2525,25.2525,1116,0
2017-04-28,25.251,25.53,25.08,25.35,20707,0
2017-05-01,25.2373,25.35,25.203,25.2684,3660,0
2017-05-02,25.2078,25.25,25.2078,25.23,824,0
2017-05-03,25.24,25.33,25.24,25.32,1200,0
2017-05-04,25.3472,25.38,25.32,25.3789,4921,0
2017-05-05,25.4511,25.4511,25.393,25.4121,971,0
2017-05-08,25.348,25.4892,25.291,25.3001,2935,0
2017-05-09,25.33,25.4,25.33,25.4,1300,0
2017-05-10,25.42,25.42,25.25,25.39,4105,0
2017-05-11,25.3898,25.3898,25.2985,25.2985,2300,0
2017-05-12,25.3803,25.3803,25.3788,25.38,2448,0
2017-05-15,25.336,25.4595,25.292,25.4121,1850,0
2017-05-16,25.3545,25.49,25.3395,25.39,4260,0
2017-05-18,25.3772,25.45,25.3772,25.446,2078,0
2017-05-19,25.3393,25.49,25.3168,25.3168,14705,0
2017-05-22,25.45,25.4648,25.45,25.4648,1400,0
2017-05-23,25.459,25.459,25.459,25.459,100,0
2017-05-24,25.4,25.4519,25.365,25.4519,2100,0
2017-05-25,25.42,25.81,25.382,25.54,10041,0
2017-05-26,25.5,25.5,25.34,25.41,7360,0
2017-05-30,25.45,25.51,25.28,25.5,6011,0
2017-05-31,25.499,25.656,25.42,25.54,9361,0
2017-06-01,25.4643,25.5849,25.4457,25.5477,2300,0
2017-06-02,25.53,25.54,25.52,25.54,1390,0
2017-06-05,25.65,25.93,25.6,25.6,8356,0
2017-06-06,25.79,25.79,25.47,25.7435,9600,0
2017-06-07,25.4849,25.4849,25.4849,25.4849,249,0
2017-06-08,25.5,25.88,25.5,25.8,15540,0
2017-06-09,25.68,25.86,25.65,25.6895,4317,0
2017-06-12,25.65,25.872,25.65,25.82,650,0
2017-06-13,25.8999,25.8999,25.75,25.75,1100,0
2017-06-14,25.6485,25.89,25.631,25.89,4386,0
2017-06-15,25.3501,25.4,25.3501,25.3814,1880,0
2017-06-16,25.4314,25.5428,25.36,25.438,5274,0
2017-06-19,25.4,25.47,25.36,25.46,4032,0
2017-06-20,25.421,25.449,25.421,25.4448,3088,0
2017-06-21,25.46,25.53,25.46,25.4999,3846,0
2017-06-22,25.45,25.52,25.3801,25.4946,4069,0
2017-06-23,25.5,25.72,25.4762,25.7,22446,0
2017-06-26,25.69,25.69,25.452,25.665,6692,0
2017-06-27,25.63,25.6321,25.51,25.51,3936,0
2017-06-28,25.59,25.62,25.4701,25.52,2753,0
2017-06-29,25.4704,25.54,25.4704,25.54,2696,0
2017-06-30,25.48,25.5346,25.329,25.5346,539,0
2017-07-03,25.31,25.59,25.31,25.59,6850,0
2017-07-05,25.81,25.81,25.5,25.5,14457,0
2017-07-06,25.55,25.65,25.51,25.55,11740,0
2017-07-07,25.52,25.52,25.4024,25.48,6043,0
2017-07-10,25.52,25.69,25.51,25.58,7850,0
2017-07-11,25.69,25.896,25.52,25.75,15960,0
2017-07-13,25.701,25.74,25.7,25.708,7800,0
2017-07-14,25.701,25.8056,25.701,25.7908,1134,0
2017-07-17,25.75,25.7734,25.64,25.64,1780,0
2017-07-18,25.64,25.64,25.6384,25.6384,785,0
2017-07-19,25.782,25.8113,25.782,25.79,5528,0
2017-07-20,25.75,25.8,25.7067,25.8,4565,0
2017-07-21,25.77,25.9331,25.75,25.8913,16247,0
2017-07-24,25.768,25.896,25.76,25.8712,2020,0
2017-07-25,25.7997,25.8546,25.75,25.83,3084,0
2017-07-26,25.75,25.8711,25.75,25.8501,3068,0
2017-07-27,25.771,25.8895,25.771,25.8246,3766,0
2017-07-28,25.761,25.8315,25.7601,25.7601,1362,0
2017-07-31,25.8012,25.8932,25.8,25.8932,2195,0
2017-08-01,25.8959,25.8959,25.76,25.7701,4254,0
2017-08-02,25.7858,25.7858,25.7858,25.7858,436,0
2017-08-03,25.8226,25.8226,25.75,25.8134,2200,0
2017-08-04,25.8,25.865,25.8,25.8006,4250,0
2017-08-07,25.77,25.77,25.76,25.76,2450,0
2017-08-08,25.85,25.8501,25.75,25.76,3980,0
2017-08-09,25.8903,25.8903,25.76,25.76,2875,0
2017-08-10,25.77,25.8,25.75,25.77,4613,0
2017-08-11,25.9,25.9,25.65,25.65,2560,0
2017-08-14,25.72,25.768,25.71,25.71,4699,0
2017-08-15,25.71,25.746,25.652,25.71,7975,0
2017-08-16,25.76,25.76,25.6479,25.65,2084,0
2017-08-17,25.621,25.7733,25.621,25.6501,1816,0
2017-08-18,25.6231,25.6231,25.6231,25.6231,100,0
2017-08-22,25.7,25.8746,25.7,25.8746,1375,0
2017-08-23,25.8561,25.8561,25.6885,25.6885,800,0
2017-08-24,25.71,25.929,25.71,25.929,2090,0
2017-08-25,25.8605,25.9122,25.85,25.85,1598,0
2017-08-29,25.8614,25.8614,25.7096,25.8614,1100,0
2017-08-30,25.7301,25.75,25.73,25.75,2206,0
2017-08-31,25.73,25.92,25.68,25.8514,4262,0
2017-09-01,25.76,25.929,25.76,25.905,5405,0
2017-09-05,25.89,25.9,25.87,25.9,14900,0
2017-09-06,25.9,25.93,25.8917,25.9,105282,0
2017-09-07,25.9312,25.9312,25.9,25.915,40346,0
2017-09-08,25.9,26.0099,25.85,25.955,37600,0
2017-09-11,25.87,25.9528,25.86,25.95,64351,0
2017-09-12,25.91,25.9781,25.89,25.92,34853,0
2017-09-13,25.8501,26.06,25.8501,25.9548,6878,0
2017-09-14,25.95,25.9788,25.92,25.9788,6549,0
2017-09-15,25.95,26.0179,25.94,25.99,8510,0
2017-09-18,25.62,25.6713,25.62,25.65,24829,0
2017-09-19,25.6542,25.709,25.65,25.65,4754,0
2017-09-20,25.65,25.7094,25.65,25.6601,5364,0
2017-09-22,25.66,25.66,25.62,25.62,1975,0
2017-09-25,25.6378,25.6378,25.609,25.609,2200,0
2017-09-26,25.69,25.69,25.6785,25.6825,7788,0
2017-09-27,25.69,25.7,25.55,25.57,11303,0
2017-09-28,25.67,25.67,25.4836,25.6179,4030,0
2017-09-29,25.5362,25.5362,25.5362,25.5362,400,0
2017-10-02,25.66,25.66,25.5345,25.6,2351,0
2017-10-03,25.57,25.67,25.57,25.63,2746,0
2017-10-04,25.6086,25.664,25.6086,25.6591,1947,0
2017-10-05,25.55,25.6,25.495,25.5,10607,0
2017-10-06,25.48,25.48,25.2,25.42,10331,0
2017-10-09,25.3601,25.53,25.3601,25.4,3196,0
2017-10-10,25.413,25.55,25.413,25.479,4375,0
2017-10-11,25.55,25.55,25.477,25.54,3058,0
2017-10-12,25.55,25.6,25.47,25.47,11026,0
2017-10-13,25.4499,25.47,25.43,25.47,2736,0
2017-10-16,25.56,25.56,25.451,25.52,1761,0
2017-10-17,25.57,25.57,25.52,25.52,3050,0
2017-10-18,25.3634,25.57,25.3634,25.4468,2437,0
2017-10-19,25.45,25.5182,25.45,25.5182,2531,0
2017-10-20,25.48,25.5399,25.4162,25.5,4795,0
2017-10-23,25.52,25.57,25.46,25.562,5983,0
2017-10-24,25.67,25.67,25.34,25.43,10453,0
2017-10-25,25.5345,25.55,25.3,25.35,13388,0
2017-10-26,25.4,25.48,25.4,25.47,38170,0
2017-10-27,25.63,25.63,25.38,25.44,10667,0
2017-10-30,25.44,25.7289,25.34,25.4,22979,0
2017-10-31,25.4,25.5,25.4,25.482,2373,0
2017-11-01,25.4819,25.4819,25.4819,25.4819,1400,0
2017-11-02,25.49,25.5932,25.49,25.5,2951,0
2017-11-03,25.5008,25.5957,25.5008,25.582,3114,0
2017-11-06,25.58,25.6018,25.58,25.6018,1100,0
2017-11-07,25.5,25.62,25.5,25.54,1970,0
2017-11-08,25.45,25.68,25.45,25.5154,5273,0
2017-11-09,25.6399,25.74,25.5545,25.6,5700,0
2017-11-10,25.72,25.74,25.54,25.54,2975,0
