Date,Open,High,Low,Close,Volume,OpenInt
2016-02-26,25.3,25.62,25.3,25.4,1404486,0
2016-02-29,25.41,25.48,25.27,25.29,861372,0
2016-03-01,25.36,25.42,25.32,25.4,611002,0
2016-03-02,25.45,25.45,25.32,25.36,457288,0
2016-03-03,25.39,25.39,25.31,25.35,217237,0
2016-03-04,25.35,25.43,25.31,25.4085,324591,0
2016-03-07,25.4,25.43,25.35,25.37,511634,0
2016-03-08,25.37,25.44,25.36,25.3877,576317,0
2016-03-09,25.44,25.56,25.396,25.51,255512,0
2016-03-10,25.58,25.68,25.53,25.6199,242002,0
2016-03-11,25.66,25.76,25.6401,25.725,220204,0
2016-03-14,25.82,25.87,25.69,25.695,295770,0
2016-03-15,25.65,25.73,25.61,25.69,154166,0
2016-03-16,25.73,25.94,25.67,25.87,199405,0
2016-03-17,25.94,26.07,25.83,25.91,389112,0
2016-03-18,25.86,25.9,25.85,25.89,141783,0
2016-03-21,25.97,26,25.9401,25.99,173462,0
2016-03-22,25.94,26,25.94,25.96,176840,0
2016-03-23,26,26.05,25.9607,26.02,1296598,0
2016-03-24,26,26.07,25.9856,26.02,170358,0
2016-03-28,26.08,26.09,26.01,26.05,84991,0
2016-03-29,26.08,26.1,26.02,26.08,197590,0
2016-03-30,26.14,26.19,26.09,26.17,194396,0
2016-03-31,26.17,26.22,26.1,26.18,148120,0
2016-04-01,26.22,26.27,26.15,26.24,172081,0
2016-04-04,26.39,26.39,26.2,26.28,216524,0
2016-04-05,26.27,26.28,26.14,26.25,344164,0
2016-04-06,26.29,26.29,26.17,26.24,294106,0
2016-04-07,26.26,26.33,26.154,26.19,127619,0
2016-04-08,26.29,26.35,26.214,26.35,160357,0
2016-04-11,26.39,26.39,26.3,26.38,151626,0
2016-04-12,26.39,26.39,26.31,26.35,166798,0
2016-04-13,26.4,26.48,26.364,26.39,219576,0
2016-04-14,26.48,26.48,26.42,26.43,136025,0
2016-04-15,26.4,26.46,26.12,26.14,1912721,0
2016-04-18,26.22,26.23,26.06,26.14,251755,0
2016-04-19,26.14,26.23,26.105,26.16,346537,0
2016-04-20,26.21,26.23,26.15,26.2,172881,0
2016-04-21,25.92,25.98,25.885,25.91,103004,0
2016-04-22,25.95,25.98,25.91,25.92,75900,0
2016-04-25,25.97,25.97,25.87,25.93,220816,0
2016-04-26,25.96,25.97,25.95,25.95,59729,0
2016-04-27,25.99,26.07,25.93,26.06,302388,0
2016-04-28,26.01,26.05,25.96,26,150833,0
2016-04-29,26.01,26.05,25.96,26.05,72234,0
2016-05-02,26.06,26.15,26.0345,26.15,36261,0
2016-05-03,26.14,26.19,26.0709,26.17,358469,0
2016-05-04,26.17,26.23,26.11,26.23,98753,0
2016-05-05,26.24,26.27,26.2,26.2342,43488,0
2016-05-06,26.35,26.48,26.25,26.42,98272,0
2016-05-09,26.43,26.47,26.34,26.35,81432,0
2016-05-10,26.25,26.37,26.22,26.23,244618,0
2016-05-11,26.32,26.35,26.26,26.3399,129187,0
2016-05-12,26.39,26.4,26.3401,26.39,91508,0
2016-05-13,26.43,26.44,26.3408,26.41,45818,0
2016-05-16,26.41,26.49,26.37,26.4799,205199,0
2016-05-17,26.5,26.58,26.44,26.56,107921,0
2016-05-18,26.56,26.5799,26.25,26.3,192432,0
2016-05-19,26.41,26.41,26.12,26.24,142487,0
2016-05-20,26.35,26.48,26.2719,26.36,145928,0
2016-05-23,26.48,26.48,26.25,26.3,264002,0
2016-05-24,26.35,26.35,26.16,26.29,211502,0
2016-05-25,26.3,26.31,26.2,26.24,143595,0
2016-05-26,26.28,26.47,26.28,26.46,130792,0
2016-05-27,26.47,26.59,26.36,26.58,157731,0
2016-05-31,26.59,26.6,26.41,26.51,203146,0
2016-06-01,26.55,26.9,26.46,26.7,168748,0
2016-06-02,26.75,26.93,26.7,26.91,365219,0
2016-06-03,26.94,27.06,26.83,26.96,125004,0
2016-06-06,26.98,27.03,26.89,26.95,77445,0
2016-06-07,26.95,26.95,26.62,26.75,198095,0
2016-06-08,26.75,26.75,26.46,26.58,155366,0
2016-06-09,26.59,26.59,26.47,26.54,120628,0
2016-06-10,26.53,26.53,26.47,26.47,45039,0
2016-06-13,26.45,26.49,26.4,26.48,66955,0
2016-06-14,26.45,26.4601,26.31,26.36,79744,0
2016-06-15,26.4,26.59,26.4,26.51,171314,0
2016-06-16,26.55,26.55,26.45,26.53,61116,0
2016-06-17,26.63,26.71,26.5499,26.71,55779,0
2016-06-20,26.75,26.9322,26.648,26.89,71267,0
2016-06-21,26.9,26.95,26.8,26.92,74690,0
2016-06-22,26.92,26.96,26.79,26.79,157720,0
2016-06-23,26.89,27.01,26.81,27.01,173378,0
2016-06-24,26.35,26.92,26.35,26.85,132855,0
2016-06-27,26.93,26.93,26.45,26.5,164727,0
2016-06-28,26.68,26.89,26.5852,26.78,95091,0
2016-06-29,26.95,27.14,26.8,27.03,188869,0
2016-06-30,27,27.17,26.95,26.97,124824,0
2016-07-01,27.15,27.15,26.96,26.96,84921,0
2016-07-05,27.07,27.07,26.83,26.88,171716,0
2016-07-06,27.09,27.09,26.93,26.98,125459,0
2016-07-07,27.08,27.19,26.99,27.08,89275,0
2016-07-08,27.22,27.4,27.1402,27.35,67542,0
2016-07-11,27.4,27.4,27.29,27.33,81800,0
2016-07-12,27.4,27.42,27.28,27.35,92368,0
2016-07-13,27.43,27.43,27.27,27.27,50944,0
2016-07-14,27.4,27.4,27.19,27.36,218389,0
2016-07-15,27.3,27.46,27.27,27.46,96360,0
2016-07-18,27.48,27.49,27.36,27.38,81526,0
2016-07-19,27.47,27.54,27.38,27.39,127327,0
2016-07-20,27.47,27.54,27.46,27.53,163668,0
2016-07-21,27.58,27.63,27.43,27.54,55323,0
2016-07-22,27.12,27.24,27.12,27.2,53070,0
2016-07-25,27.19,27.2,27.1,27.12,248105,0
2016-07-26,27.2,27.2,27.07,27.07,129698,0
2016-07-27,27.16,27.2,27.1,27.11,97146,0
2016-07-28,27.21,27.21,27.07,27.07,131596,0
2016-07-29,27.12,27.16,27.06,27.06,89174,0
2016-08-01,27.14,27.15,27.06,27.06,54947,0
2016-08-02,27.11,27.11,27.03,27.04,59726,0
2016-08-03,27.09,27.3,27.041,27.21,111075,0
2016-08-04,27.29,27.5,27.281,27.4,116112,0
2016-08-05,27.46,27.54,27.34,27.45,112182,0
2016-08-08,27.53,27.6,27.4,27.52,326443,0
2016-08-09,27.6,27.65,27.43,27.45,60464,0
2016-08-10,27.62,27.64,27.46,27.52,84567,0
2016-08-11,27.53,27.55,27.36,27.36,76325,0
2016-08-12,27.42,27.43,27.24,27.32,50602,0
2016-08-15,27.43,27.43,27.26,27.28,50680,0
2016-08-16,27.33,27.34,27.16,27.23,66330,0
2016-08-17,27.28,27.3,27.21,27.22,599388,0
2016-08-18,27.3,27.35,27.2401,27.35,242429,0
2016-08-19,27.38,27.38,27.28,27.29,30946,0
2016-08-22,27.36,27.36,27.23,27.28,75923,0
2016-08-23,27.38,27.48,27.34,27.46,67538,0
2016-08-24,27.48,27.59,27.4338,27.57,62391,0
2016-08-25,27.62,27.631,27.51,27.6,48046,0
2016-08-26,27.72,27.76,27.63,27.75,42504,0
2016-08-29,27.7,27.75,27.65,27.66,85689,0
2016-08-30,27.75,28.3,27.57,27.8,135390,0
2016-08-31,27.74,28,27.74,28,73340,0
2016-09-01,27.81,27.86,27.72,27.83,50139,0
2016-09-02,27.89,28,27.63,27.63,271431,0
2016-09-06,27.67,27.7,27.61,27.7,78948,0
2016-09-07,27.7,27.71,27.61,27.61,178522,0
2016-09-08,27.69,27.77,27.62,27.73,130385,0
2016-09-09,27.73,27.73,27.17,27.17,134201,0
2016-09-12,27.2,27.24,26.9499,27.08,116839,0
2016-09-13,27.16,27.16,26.75,26.96,241146,0
2016-09-14,26.99,27.16,26.77,27.12,122788,0
2016-09-15,27.1,27.16,26.85,26.92,105743,0
2016-09-16,26.95,26.95,26.74,26.75,49434,0
2016-09-19,26.88,27.1399,26.88,27.04,105294,0
2016-09-20,27.04,27.14,26.91,27,94329,0
2016-09-21,27.08,27.27,27,27.24,60220,0
2016-09-22,27.35,27.4843,27.24,27.38,69429,0
2016-09-23,27.5,27.52,27.24,27.35,58861,0
2016-09-26,27.41,27.45,27.1,27.18,100315,0
2016-09-27,27.23,27.29,27.06,27.1,57097,0
2016-09-28,27.24,27.24,27.14,27.2,39754,0
2016-09-29,27.24,27.24,26.91,26.94,54355,0
2016-09-30,27.11,27.16,27,27.1,113681,0
2016-10-03,27.11,27.24,27.085,27.15,78297,0
2016-10-04,27.23,27.24,27.1128,27.17,169673,0
2016-10-05,27.2,27.3,27.16,27.25,111103,0
2016-10-06,27.27,27.31,27.19,27.31,35878,0
2016-10-07,27.32,27.32,27.2,27.26,32598,0
2016-10-10,27.32,27.34,27.25,27.29,49625,0
2016-10-11,27.3,27.32,26.97,27.09,82405,0
2016-10-12,27.1,27.1,26.86,26.87,107392,0
2016-10-13,26.93,26.93,26.6508,26.8728,62432,0
2016-10-14,26.92,27.0799,26.8686,26.88,71893,0
2016-10-17,26.93,27.0199,26.86,26.89,157924,0
2016-10-18,27.01,27.282,26.96,27.17,46436,0
2016-10-19,27.25,27.3499,27.2,27.34,38395,0
2016-10-20,27.35,27.37,27.22,27.37,18273,0
2016-10-21,27.37,27.52,27.37,27.52,54821,0
2016-10-24,27.21,27.21,27.02,27.07,462461,0
2016-10-25,27.16,27.16,26.94,27.08,74976,0
2016-10-26,27.16,27.21,27.05,27.12,64113,0
2016-10-27,27.13,27.13,26.81,26.83,77932,0
2016-10-28,26.94,26.94,26.76,26.79,40535,0
2016-10-31,26.88,26.94,26.65,26.6886,71473,0
2016-11-01,26.79,26.79,26.55,26.58,152085,0
2016-11-02,26.67,26.69,26.44,26.66,110683,0
2016-11-03,26.7,26.93,26.5,26.76,190581,0
2016-11-04,26.8,27,26.76,26.89,193408,0
2016-11-07,27.03,27.03,26.8101,26.89,49146,0
2016-11-08,26.91,26.91,26.71,26.77,44828,0
2016-11-09,26.65,26.65,26.26,26.27,327515,0
2016-11-10,26.27,26.31,25.6,25.7,301173,0
2016-11-11,25.52,25.69,25.3279,25.55,127807,0
2016-11-14,25.5,25.5145,25.11,25.29,167917,0
2016-11-15,25.18,25.76,25.18,25.76,206379,0
2016-11-16,25.75,25.93,25.651,25.76,247510,0
2016-11-17,25.75,25.94,25.65,25.8,196160,0
2016-11-18,25.72,25.78,25.45,25.53,144432,0
2016-11-21,25.66,25.73,25.59,25.61,273982,0
2016-11-22,25.69,25.84,25.69,25.83,265233,0
2016-11-23,25.78,25.84,25.64,25.84,91625,0
2016-11-25,25.93,26.03,25.8592,26.03,22035,0
2016-11-28,26.04,26.04,25.86,25.99,84591,0
2016-11-29,25.98,26,25.825,25.88,72985,0
2016-11-30,25.85,25.86,25.651,25.66,101391,0
2016-12-01,25.66,25.66,25.35,25.5,91185,0
2016-12-02,25.59,25.59,25.34,25.45,73389,0
2016-12-05,25.49,25.59,25.34,25.39,79774,0
2016-12-06,25.5,25.51,25.3,25.37,79637,0
2016-12-07,25.4,25.54,25.4,25.45,70169,0
2016-12-08,25.43,25.61,25.4,25.51,172254,0
2016-12-09,25.45,25.54,25.36,25.37,54543,0
2016-12-12,25.33,25.37,25.25,25.26,102963,0
2016-12-13,25.29,25.34,25.25,25.25,111914,0
2016-12-14,25.3,25.4792,25.26,25.31,179688,0
2016-12-15,25.3,25.48,25.25,25.4028,115427,0
2016-12-16,25.46,25.49,25.36,25.36,86620,0
2016-12-19,25.49,25.59,25.4,25.55,75393,0
2016-12-20,25.52,25.66,25.5,25.584,45097,0
2016-12-21,25.64,25.77,25.5301,25.74,52234,0
2016-12-22,25.77,25.95,25.71,25.95,59803,0
2016-12-23,25.99,26.0021,25.77,26,53152,0
2016-12-27,25.98,25.9881,25.71,25.95,50404,0
2016-12-28,25.95,25.95,25.752,25.92,32423,0
2016-12-29,25.94,25.94,25.82,25.88,34773,0
2016-12-30,25.91,26.08,25.891,26.08,76037,0
2017-01-03,26,26.38,26,26.26,35124,0
2017-01-04,26.25,26.6719,26.22,26.54,61353,0
2017-01-05,26.8,26.8,26.14,26.39,53064,0
2017-01-06,26.23,26.49,26.19,26.42,63744,0
2017-01-09,26.51,26.58,26.3679,26.49,72748,0
2017-01-10,26.62,26.62,26.43,26.53,49524,0
2017-01-11,26.58,26.64,26.5,26.58,61738,0
2017-01-12,26.69,26.69,26.48,26.55,39151,0
2017-01-13,26.59,26.63,26.46,26.53,79606,0
2017-01-17,26.53,26.61,26.36,26.36,62439,0
2017-01-18,26.39,26.45,26.28,26.33,53136,0
2017-01-19,26.35,26.35,25.92,26,63827,0
2017-01-20,26.15,26.26,25.9692,26.19,51853,0
2017-01-23,26.24,26.53,26.1,26.3,110834,0
2017-01-24,26,26.18,25.94,26.14,91527,0
2017-01-25,26.06,26.15,25.96,26.02,34726,0
2017-01-26,26.08,26.2099,26.01,26.14,47370,0
2017-01-27,26.15,26.23,26.1,26.22,36660,0
2017-01-30,26.25,26.35,26.2012,26.31,35533,0
2017-01-31,26.31,26.33,26.24,26.2554,46012,0
2017-02-01,26.35,26.65,26.19,26.52,165555,0
2017-02-02,26.62,26.62,26.45,26.55,75169,0
2017-02-03,26.59,26.81,26.55,26.74,32854,0
2017-02-06,26.72,26.85,26.66,26.66,178529,0
2017-02-07,26.79,26.8199,26.7265,26.7799,22143,0
2017-02-08,26.78,26.95,26.73,26.85,53029,0
2017-02-09,26.88,26.89,26.76,26.8,21837,0
2017-02-10,26.73,26.84,26.73,26.84,24380,0
2017-02-13,26.87,26.87,26.77,26.79,44850,0
2017-02-14,26.77,26.82,26.65,26.75,54323,0
2017-02-15,26.69,26.79,26.6,26.66,162387,0
2017-02-16,26.68,26.72,26.62,26.68,33080,0
2017-02-17,26.63,26.7,26.55,26.5899,39185,0
2017-02-21,26.54,26.69,26.46,26.5745,56739,0
2017-02-22,26.48,26.57,26.45,26.49,31741,0
2017-02-23,26.45,26.64,26.45,26.64,27411,0
2017-02-24,26.61,26.7299,26.61,26.6621,29211,0
2017-02-27,26.65,26.77,26.65,26.73,30656,0
2017-02-28,26.67,26.78,26.57,26.77,39844,0
2017-03-01,26.68,26.68,26.48,26.5929,67299,0
2017-03-02,26.56,26.61,26.48,26.5,51837,0
2017-03-03,26.5,26.58,26.35,26.57,48172,0
2017-03-06,26.35,26.54,26.35,26.4458,32225,0
2017-03-07,26.44,26.44,26.25,26.34,41071,0
2017-03-08,26.11,26.2,25.93,25.96,87844,0
2017-03-09,25.96,25.96,25.61,25.7735,90626,0
2017-03-10,25.82,25.92,25.65,25.81,39611,0
2017-03-13,25.75,25.9508,25.75,25.8342,49875,0
2017-03-14,25.85,26.03,25.81,25.9,67494,0
2017-03-15,25.92,26.28,25.92,26.26,38513,0
2017-03-16,26.27,26.49,26.2201,26.34,66548,0
2017-03-17,26.28,26.3721,26.23,26.35,48965,0
2017-03-20,26.32,26.345,26.24,26.26,41133,0
2017-03-21,26.26,26.35,26.13,26.27,42213,0
2017-03-22,26.21,26.36,26.19,26.25,70057,0
2017-03-23,26.36,26.39,26.28,26.28,74147,0
2017-03-24,26.3,26.35,26.28,26.2979,48477,0
2017-03-27,26.23,26.39,26.23,26.3361,33226,0
2017-03-28,26.39,26.4299,26.33,26.34,46842,0
2017-03-29,26.42,26.48,26.35,26.35,59836,0
2017-03-30,26.37,26.47,26.36,26.43,124497,0
2017-03-31,26.46,26.59,26.42,26.59,39133,0
2017-04-03,26.55,26.9,26.5001,26.83,52144,0
2017-04-04,26.81,26.82,26.64,26.78,69889,0
2017-04-05,26.81,26.93,26.7201,26.73,47448,0
2017-04-06,26.72,26.8354,26.72,26.8107,37400,0
2017-04-07,26.85,26.89,26.8101,26.8684,26659,0
2017-04-10,26.77,26.95,26.77,26.9308,20157,0
2017-04-11,26.95,26.955,26.8,26.8772,41219,0
2017-04-12,26.87,26.87,26.81,26.85,35270,0
2017-04-13,26.87,26.97,26.8321,26.9233,35417,0
2017-04-17,26.93,27.01,26.85,27.01,43398,0
2017-04-18,26.95,27.01,26.72,26.87,63480,0
2017-04-19,26.99,27,26.92,26.98,45203,0
2017-04-20,26.98,27.09,26.91,27.06,41741,0
2017-04-21,26.72,26.92,26.62,26.92,70808,0
2017-04-24,26.86,27,26.86,26.97,47600,0
2017-04-25,27.03,27.03,26.82,26.92,76696,0
2017-04-26,26.82,26.96,26.81,26.87,33072,0
2017-04-27,26.89,26.9,26.75,26.9,34162,0
2017-04-28,26.86,26.97,26.81,26.97,83505,0
2017-05-01,26.9,26.97,26.85,26.9699,42023,0
2017-05-02,26.93,26.93,26.75,26.84,206998,0
2017-05-03,26.84,26.86,26.7525,26.77,109532,0
2017-05-04,26.79,26.79,26.66,26.73,61675,0
2017-05-05,26.78,26.9515,26.74,26.92,61350,0
2017-05-08,26.87,26.87,26.7709,26.8,253861,0
2017-05-09,26.82,26.93,26.82,26.88,25936,0
2017-05-10,26.94,26.9899,26.887,26.96,23639,0
2017-05-11,26.98,26.98,26.85,26.89,92553,0
2017-05-12,26.88,26.96,26.85,26.86,127583,0
2017-05-15,26.86,26.97,26.83,26.85,62356,0
2017-05-16,26.89,26.89,26.8,26.81,26251,0
2017-05-17,26.77,26.89,26.75,26.84,37993,0
2017-05-18,26.72,26.84,26.72,26.8,73472,0
2017-05-19,26.77,26.93,26.76,26.85,24948,0
2017-05-22,26.93,26.94,26.8,26.94,43030,0
2017-05-23,26.94,26.97,26.89,26.95,19989,0
2017-05-24,26.88,26.935,26.84,26.9119,35638,0
2017-05-25,26.93,26.97,26.87,26.9399,40708,0
2017-05-26,26.96,26.97,26.82,26.83,91075,0
2017-05-30,26.81,26.9332,26.8,26.93,25914,0
2017-05-31,26.87,26.93,26.86,26.9056,25530,0
2017-06-01,26.92,27.13,26.9118,27.08,70084,0
2017-06-02,27,27.14,26.96,27.13,25109,0
2017-06-05,27.14,27.24,27.1008,27.24,47850,0
2017-06-06,27.16,27.27,27.15,27.15,43616,0
2017-06-07,27.13,27.24,27.07,27.07,56591,0
2017-06-08,27.13,27.15,26.911,27,38632,0
2017-06-09,26.93,27.07,26.93,26.97,25608,0
2017-06-12,27.07,27.1,26.88,27.02,58109,0
2017-06-13,26.96,27.06,26.95,27.05,25675,0
2017-06-14,27.06,27.16,27.0403,27.13,61390,0
2017-06-15,27.02,27.17,27.02,27.17,22096,0
2017-06-16,27.1,27.1101,27.0301,27.09,21304,0
2017-06-19,27.08,27.1247,27.02,27.11,45586,0
2017-06-20,27.11,27.22,27.11,27.1969,22287,0
2017-06-21,27.24,27.24,27.15,27.2,24661,0
2017-06-22,27.23,27.249,27.15,27.2,17248,0
2017-06-23,27.26,27.38,27.24,27.38,57399,0
2017-06-26,27.35,27.5,27.26,27.47,78408,0
2017-06-27,27.37,27.5,27.37,27.5,79886,0
2017-06-28,27.48,27.5,27.4246,27.5,53289,0
2017-06-29,27.49,27.53,27.34,27.43,48753,0
2017-06-30,27.37,27.4599,27.36,27.43,20808,0
2017-07-03,27.45,27.47,27.4128,27.4499,11913,0
2017-07-05,27.39,27.56,27.39,27.55,26942,0
2017-07-06,27.5,27.55,27.4432,27.52,40397,0
2017-07-07,27.49,27.58,27.41,27.5121,35985,0
2017-07-10,27.43,27.52,27.43,27.5,37822,0
2017-07-11,27.53,27.53,27.43,27.431,20209,0
2017-07-12,27.44,27.51,27.4,27.41,69955,0
2017-07-13,27.52,27.52,27.41,27.45,29982,0
2017-07-14,27.5,27.5,27.39,27.44,26294,0
2017-07-17,27.4,27.4612,27.37,27.39,38262,0
2017-07-18,27.4,27.45,27.38,27.45,26700,0
2017-07-19,27.48,27.57,27.431,27.49,30760,0
2017-07-20,27.48,27.52,27.47,27.484,26601,0
2017-07-21,27.48,27.71,27.41,27.71,95812,0
2017-07-24,27.2,27.35,27.05,27.33,25791,0
2017-07-25,27.33,27.37,27.18,27.22,42954,0
2017-07-26,27.27,27.27,27.16,27.2095,30648,0
2017-07-27,27.24,27.24,27.11,27.17,31139,0
2017-07-28,27.15,27.239,27.1301,27.17,38409,0
2017-07-31,27.17,27.23,27.17,27.19,29279,0
2017-08-01,27.2,27.33,27.2,27.33,30963,0
2017-08-02,27.26,27.39,27.26,27.349,40290,0
2017-08-03,27.3,27.43,27.3,27.38,59554,0
2017-08-04,27.4194,27.4391,27.35,27.35,16848,0
2017-08-07,27.39,27.39,27.28,27.38,22573,0
2017-08-08,27.37,27.43,27.3084,27.4299,38387,0
2017-08-09,27.42,27.47,27.32,27.4214,42938,0
2017-08-10,27.37,27.37,27.1,27.2,38748,0
2017-08-11,27.24,27.25,26.999,27.09,27294,0
2017-08-14,27.25,27.3199,27.1899,27.2583,12252,0
2017-08-15,27.18,27.2801,27.18,27.19,34413,0
2017-08-16,27.2,27.4,27.2,27.33,44091,0
2017-08-17,27.33,27.45,27.13,27.35,179699,0
2017-08-18,27.34,27.48,27.241,27.45,118319,0
2017-08-21,27.47,27.47,27.33,27.355,32366,0
2017-08-22,27.37,27.41,27.31,27.35,43647,0
2017-08-23,27.38,27.38,27.26,27.2708,37495,0
2017-08-24,27.29,27.36,27.28,27.28,12843,0
2017-08-25,27.29,27.35,27.28,27.31,20835,0
2017-08-28,27.31,27.4043,27.3,27.36,31922,0
2017-08-29,27.33,27.3999,27.28,27.29,33755,0
2017-08-30,27.39,27.4068,27.13,27.1779,97504,0
2017-08-31,27.17,27.18,26.78,27.02,124703,0
2017-09-01,27.08,27.16,27.03,27.16,66919,0
2017-09-05,27.19,27.19,27.14,27.1589,25340,0
2017-09-06,27.09,27.2,27.09,27.17,33326,0
2017-09-07,27.22,27.31,27.12,27.2,41834,0
2017-09-08,27.13,27.25,27.1,27.11,39702,0
2017-09-11,27.21,27.29,27.13,27.26,24838,0
2017-09-12,27.25,27.34,27.25,27.3026,19279,0
2017-09-13,27.34,27.35,27.15,27.29,23261,0
2017-09-14,27.19,27.39,27.17,27.21,26981,0
2017-09-15,27.23,27.36,27.21,27.28,39629,0
2017-09-18,27.27,27.3,27.25,27.28,20414,0
2017-09-19,27.29,27.36,27.2801,27.36,19262,0
2017-09-20,27.36,27.39,27.28,27.3,20711,0
2017-09-21,27.26,27.36,27.26,27.3,22688,0
2017-09-22,27.35,27.419,27.3,27.419,24847,0
2017-09-25,27.38,27.47,27.3565,27.47,18458,0
2017-09-26,27.47,27.47,27.41,27.45,26963,0
2017-09-27,27.43,27.45,27.3347,27.45,156091,0
2017-09-28,27.45,27.55,27.331,27.55,152610,0
2017-09-29,27.54,27.55,27.46,27.5,27193,0
2017-10-02,27.43,27.5,27.35,27.36,38579,0
2017-10-03,27.35,27.44,27.33,27.38,33022,0
2017-10-04,27.34,27.43,27.34,27.39,15127,0
2017-10-05,27.35,27.4399,27.31,27.3298,31374,0
2017-10-06,27.36,27.36,27.11,27.19,29543,0
2017-10-09,27.29,27.5,27.1,27.21,56575,0
2017-10-10,27.21,27.34,27.2,27.22,21959,0
2017-10-11,27.25,27.3199,27.19,27.2,25169,0
2017-10-12,27.21,27.41,27.21,27.37,43129,0
2017-10-13,27.43,27.44,27.37,27.42,15619,0
2017-10-16,27.38,27.387,27.29,27.3,21839,0
2017-10-17,27.29,27.39,27.25,27.27,17521,0
2017-10-18,27.32,27.6699,27.3,27.59,151528,0
2017-10-19,27.63,27.73,27.6001,27.66,52975,0
2017-10-20,27.7,27.75,27.5,27.75,51899,0
2017-10-23,27.69,27.76,27.64,27.74,32251,0
2017-10-24,27.74,27.83,27.68,27.8,37995,0
2017-10-25,27.21,27.35,27.17,27.27,42665,0
2017-10-26,27.3,27.3,27.21,27.25,47744,0
2017-10-27,27.25,27.5,27.25,27.43,149717,0
2017-10-30,27.4028,27.5,27.4,27.42,24315,0
2017-10-31,27.49,27.5,27.31,27.31,100266,0
2017-11-01,27.33,27.4054,27.33,27.3649,72736,0
2017-11-02,27.37,27.45,27.3,27.3567,41595,0
2017-11-03,27.4,27.4,27.32,27.4,10986,0
2017-11-06,27.44,27.44,27.35,27.37,27528,0
2017-11-07,27.38,27.3885,27.18,27.33,199395,0
2017-11-08,27.38,27.38,27.22,27.35,31455,0
2017-11-09,27.32,27.35,27.26,27.35,25966,0
2017-11-10,27.3,27.35,27.26,27.32,39870,0
