Date,Open,High,Low,Close,Volume,OpenInt
2016-03-29,25.15,25.17,25.07,25.12,449595,0
2016-03-30,25.16,25.17,25.07,25.13,321525,0
2016-03-31,25.14,25.24,25.11,25.22,433381,0
2016-04-01,25.22,25.29,25.12,25.18,231349,0
2016-04-04,25.13,25.15,25.02,25.07,254214,0
2016-04-05,25.02,25.04,24.918,24.99,247507,0
2016-04-06,25.03,25.04,24.95,24.98,246279,0
2016-04-07,24.97,24.97,24.8499,24.94,176364,0
2016-04-08,24.99,25.07,24.97,25.05,135265,0
2016-04-11,25.09,25.1,25.03,25.06,86067,0
2016-04-12,25.07,25.1,25.04,25.08,136447,0
2016-04-13,25.1,25.2,25.0934,25.2,165971,0
2016-04-14,25.22,25.32,25.2,25.25,129907,0
2016-04-15,25.25,25.29,25.21,25.25,111681,0
2016-04-18,25.25,25.25,25.15,25.19,135584,0
2016-04-19,25.2,25.3,25.1915,25.3,133375,0
2016-04-20,25.3,25.5,25.29,25.495,163599,0
2016-04-21,25.45,25.45,25.39,25.44,109647,0
2016-04-22,25.45,25.48,25.4,25.48,90096,0
2016-04-25,25.48,25.489,25.31,25.38,95437,0
2016-04-26,25.39,25.4299,25.3,25.36,102039,0
2016-04-27,25.31,25.48,25.31,25.44,95440,0
2016-04-28,25.41,25.58,25.41,25.56,107085,0
2016-04-29,25.59,25.73,25.4997,25.58,130417,0
2016-05-02,25.6,25.68,25.58,25.66,123072,0
2016-05-03,25.7,26.76,25.65,25.75,126674,0
2016-05-04,25.79,25.99,25.7,25.88,131246,0
2016-05-05,25.83,26.15,25.83,26.11,104730,0
2016-05-06,26,26.351,25.9801,26.25,76773,0
2016-05-09,26.4,26.4,26.033,26.0657,104235,0
2016-05-10,26.2,26.25,26.086,26.15,80534,0
2016-05-11,26.2,26.2,26.0501,26.13,41328,0
2016-05-12,26.06,26.113,25.9,26,70726,0
2016-05-13,26.07,26.07,25.95,25.97,42475,0
2016-05-16,25.98,26.1799,25.9601,26.06,105795,0
2016-05-17,26.16,26.27,26.1,26.2,73738,0
2016-05-18,26.3,26.3,26.03,26.15,49841,0
2016-05-19,26.05,26.095,25.83,25.94,97051,0
2016-05-20,25.93,26.13,25.9247,26.07,48330,0
2016-05-23,26.15,26.15,25.995,26.08,78436,0
2016-05-24,26.08,26.2,26.0001,26.1,82764,0
2016-05-25,26.07,26.18,26.05,26.17,64417,0
2016-05-26,26.1,26.3,26.0671,26.3,89411,0
2016-05-27,25.92,26.2999,25.92,26.24,52926,0
2016-05-31,26.25,26.275,25.95,25.98,95172,0
2016-06-01,25.9,26.03,25.8,25.85,122357,0
2016-06-02,25.88,25.92,25.87,25.91,35081,0
2016-06-03,25.92,25.99,25.83,25.99,82998,0
2016-06-06,25.97,26.06,25.95,25.96,73566,0
2016-06-07,26.02,26.02,25.87,25.87,90179,0
2016-06-08,25.9,25.91,25.86,25.9,80748,0
2016-06-09,25.91,25.93,25.86,25.93,45428,0
2016-06-10,25.93,25.9599,25.86,25.94,39822,0
2016-06-13,25.97,25.97,25.66,25.74,155246,0
2016-06-14,25.74,25.8,25.69,25.7399,85984,0
2016-06-15,25.79,25.8799,25.72,25.78,116823,0
2016-06-16,25.82,25.82,25.7,25.75,79278,0
2016-06-17,25.78,25.96,25.72,25.94,54597,0
2016-06-20,26,26.1,25.9,26.09,65618,0
2016-06-21,25.99,26.1,25.97,26.04,66786,0
2016-06-22,26.05,26.09,26.01,26.05,49913,0
2016-06-23,26.11,26.15,26.05,26.13,56374,0
2016-06-24,25.76,26.03,25.62,25.95,105572,0
2016-06-27,25.9,26.14,25.8478,26.03,102206,0
2016-06-28,26.1,26.4999,26.0434,26.41,105702,0
2016-06-29,26.37,26.88,26.37,26.73,149250,0
2016-06-30,26.55,26.85,26.53,26.81,182691,0
2016-07-01,26.805,27.46,26.71,27.38,150251,0
2016-07-05,27.35,27.35,26.82,26.93,131092,0
2016-07-06,26.81,26.97,26.81,26.9,102561,0
2016-07-07,26.94,26.95,26.82,26.83,100105,0
2016-07-08,26.94,27.09,26.88,27.09,198377,0
2016-07-11,26.98,27.23,26.98,27.07,88497,0
2016-07-12,27.08,27.24,27.02,27.2,105278,0
2016-07-13,27.1,27.1888,26.7801,26.81,80606,0
2016-07-14,26.76,26.98,26.76,26.98,103549,0
2016-07-15,26.81,27.14,26.81,27.11,865249,0
2016-07-18,27.15,27.18,26.97,27.13,57112,0
2016-07-19,27.24,27.32,27.15,27.21,44082,0
2016-07-20,27.35,27.4,27.07,27.2,81559,0
2016-07-21,27.38,27.38,26.66,26.73,105669,0
2016-07-22,26.75,26.99,26.75,26.97,45560,0
2016-07-25,26.92,26.9699,26.87,26.94,52598,0
2016-07-26,26.91,27.15,26.88,27.1353,40893,0
2016-07-27,27.24,27.24,27.07,27.1793,43557,0
2016-07-28,27.24,27.28,27.01,27.25,49823,0
2016-07-29,27.29,27.4,27.22,27.32,25946,0
2016-08-01,27.44,27.44,27.07,27.19,24989,0
2016-08-02,27.24,27.32,26.93,27,41047,0
2016-08-03,26.97,27.1506,26.93,27.1,34403,0
2016-08-04,27.16,27.21,26.95,27.07,38987,0
2016-08-05,27.12,27.27,26.9301,27.1,37436,0
2016-08-08,27.05,27.23,27.05,27.08,17226,0
2016-08-09,27.07,27.234,26.98,27.05,35160,0
2016-08-10,27.1,27.1,26.98,27.1,16852,0
2016-08-11,27.16,27.16,26.84,26.88,68780,0
2016-08-12,26.85,26.9499,26.77,26.86,22562,0
2016-08-15,26.9,26.9699,26.8506,26.92,21754,0
2016-08-16,26.99,27.01,26.884,27,13907,0
2016-08-17,27.08,27.35,27,27.3,33865,0
2016-08-18,27.4,27.63,27.3,27.55,57938,0
2016-08-19,27.55,27.55,27.25,27.31,27818,0
2016-08-22,27.3,27.46,27.26,27.46,19780,0
2016-08-23,27.47,27.5699,27.225,27.25,29235,0
2016-08-24,27.33,27.572,27.15,27.21,40575,0
2016-08-25,27.39,27.4383,27.2664,27.39,18886,0
2016-08-26,27.45,27.4699,27.07,27.3,29911,0
2016-08-29,27.49,27.49,27.09,27.21,52514,0
2016-08-30,26.9,26.98,26.8309,26.97,40650,0
2016-08-31,26.99,27,26.86,26.86,34654,0
2016-09-01,26.94,26.94,26.77,26.7875,12730,0
2016-09-02,26.94,26.94,26.73,26.78,13484,0
2016-09-06,26.8,26.8799,26.72,26.87,19346,0
2016-09-07,26.9,27.06,26.78,27.06,21139,0
2016-09-08,27.1,27.1,26.78,26.88,27229,0
2016-09-09,26.91,26.91,26.55,26.6299,36837,0
2016-09-12,26.94,26.94,26.21,26.417,48673,0
2016-09-13,26.71,26.71,26.09,26.19,42495,0
2016-09-14,26.17,26.43,26.0373,26.28,32766,0
2016-09-15,26.58,26.58,26.2878,26.51,13085,0
2016-09-16,26.58,26.58,26.38,26.45,19380,0
2016-09-19,26.51,26.58,26.4716,26.58,12429,0
2016-09-20,26.75,26.75,26.5,26.75,26622,0
2016-09-21,26.75,26.9,26.595,26.87,23279,0
2016-09-22,26.93,27.14,26.93,27.06,22843,0
2016-09-23,27.04,27.05,26.89,27.05,30355,0
2016-09-26,27.04,27.04,26.797,26.96,27755,0
2016-09-27,26.98,26.98,26.63,26.71,61126,0
2016-09-28,26.88,26.88,26.68,26.85,24365,0
2016-09-29,27.04,27.04,26.6682,26.87,22429,0
2016-09-30,27.05,27.17,26.8604,27.08,49026,0
2016-10-03,27.15,27.17,26.99,26.99,20192,0
2016-10-04,27.17,27.17,26.9001,26.93,20379,0
2016-10-05,26.93,27.05,26.93,26.93,9207,0
2016-10-06,26.72,27.0535,26.72,27.05,11361,0
2016-10-07,27.1,27.1,26.7,26.84,27103,0
2016-10-10,26.89,27.17,26.85,26.9,19707,0
2016-10-11,27.07,27.07,26.51,26.52,59580,0
2016-10-12,26.44,26.72,26.43,26.68,32705,0
2016-10-13,26.61,27.11,26.5,26.68,54009,0
2016-10-14,26.73,26.979,26.73,26.781,13167,0
2016-10-17,26.96,27,26.827,26.9586,18613,0
2016-10-18,27.09,27.09,26.74,26.82,23576,0
2016-10-19,26.95,26.98,26.835,26.98,11817,0
2016-10-20,26.98,26.98,26.85,26.87,18220,0
2016-10-21,26.9,27.13,26.87,27.11,34301,0
2016-10-24,27.06,27.14,27.04,27.05,15900,0
2016-10-25,27.17,27.35,27.0333,27.31,32049,0
2016-10-26,27.38,27.42,27.14,27.42,39433,0
2016-10-27,27.43,27.43,27.06,27.17,17472,0
2016-10-28,27.21,27.26,26.98,27.26,18857,0
2016-10-31,27.27,27.35,27.05,27.06,25668,0
2016-11-01,27.22,27.28,26.6,27.02,47199,0
2016-11-02,27.08,27.08,26.62,26.7,24718,0
2016-11-03,26.83,26.83,26.6,26.74,19039,0
2016-11-04,26.82,26.82,26.4,26.57,50297,0
2016-11-07,26.87,26.8791,26.55,26.76,27105,0
2016-11-08,26.8,26.8499,26.66,26.8007,14433,0
2016-11-09,26.65,26.675,25.711,25.9699,55453,0
2016-11-10,25.64,25.7,25.1729,25.4982,126288,0
2016-11-11,25.3,25.6368,25.3,25.45,68982,0
2016-11-14,25.45,25.6208,25.35,25.5,203605,0
2016-11-15,25.51,25.99,25.51,25.92,56864,0
2016-11-16,25.98,26.2942,25.8769,26.16,43397,0
2016-11-17,25.793,25.9258,25.72,25.86,29381,0
2016-11-18,26.05,26.29,25.65,25.735,42701,0
2016-11-21,26.19,26.2,25.86,26.1607,43523,0
2016-11-22,25.95,26.25,25.7787,26.19,44289,0
2016-11-23,26.21,26.3225,26.11,26.3,20856,0
2016-11-25,26.41,26.41,26.06,26.2635,8203,0
2016-11-28,26.29,26.44,25.89,26.42,39372,0
2016-11-29,26.19,26.19,25.81,26.05,28133,0
2016-11-30,26.11,26.11,25.67,25.7568,31284,0
2016-12-01,25.84,25.84,25.22,25.44,37423,0
2016-12-02,25.43,25.74,25.42,25.74,27100,0
2016-12-05,25.75,25.75,25.45,25.45,34103,0
2016-12-06,25.51,25.6076,25.4,25.41,17419,0
2016-12-07,25.55,25.7,25.45,25.48,14976,0
2016-12-08,25.62,25.62,25.45,25.5111,28021,0
2016-12-09,25.45,25.54,25.22,25.22,44488,0
2016-12-12,25.16,25.35,25.12,25.2,38973,0
2016-12-13,25.22,25.33,25.13,25.13,15998,0
2016-12-14,25.21,25.7,25.21,25.44,34294,0
2016-12-15,25.38,25.54,25.26,25.3916,41933,0
2016-12-16,25.5,25.527,25.39,25.43,15870,0
2016-12-19,25.57,25.62,25.41,25.4816,28424,0
2016-12-20,25.48,25.77,25.48,25.64,34342,0
2016-12-21,25.55,25.559,25.33,25.38,83500,0
2016-12-22,25.37,25.44,25.3201,25.3201,29162,0
2016-12-23,25.36,25.533,25.31,25.45,25776,0
2016-12-27,25.45,25.45,25.25,25.25,34634,0
2016-12-28,25.26,25.3546,25.23,25.25,24112,0
2016-12-29,25.32,25.454,25.3,25.32,24012,0
2016-12-30,25.43,25.43,25.24,25.28,47699,0
2017-01-03,25.46,25.64,25.43,25.64,15392,0
2017-01-04,25.77,25.77,25.7001,25.72,12291,0
2017-01-05,25.8,25.8993,25.6,25.84,34304,0
2017-01-06,25.9,26.029,25.7647,25.98,12978,0
2017-01-09,26.03,26.14,25.88,26.09,19596,0
2017-01-10,26.11,26.476,25.8801,26.184,22671,0
2017-01-11,26.4,26.59,26.2241,26.32,47413,0
2017-01-12,26.34,26.34,26.04,26.12,26026,0
2017-01-13,26.28,26.28,26.03,26.08,10542,0
2017-01-17,26.2,26.2,25.86,25.86,27252,0
2017-01-18,25.99,26.05,25.85,25.85,19925,0
2017-01-19,25.8219,25.94,25.799,25.83,37446,0
2017-01-20,25.95,26.1,25.7913,25.88,17160,0
2017-01-23,25.9586,26.2,25.78,26.13,16557,0
2017-01-24,26.23,26.23,25.93,26,10925,0
2017-01-25,26.1,26.1,25.76,25.76,14905,0
2017-01-26,25.81,25.97,25.8,25.95,17707,0
2017-01-27,25.97,26,25.82,25.9399,11289,0
2017-01-30,26.11,26.11,25.89,26,14261,0
2017-01-31,26.05,26.24,26.05,26.1,8905,0
2017-02-01,26.2225,26.2225,25.9606,26.07,9297,0
2017-02-02,26.14,26.19,26.01,26.19,15766,0
2017-02-03,26.32,26.32,26.16,26.29,12768,0
2017-02-06,26.38,26.39,26.3,26.39,8754,0
2017-02-07,26.42,26.42,26.231,26.42,19049,0
2017-02-08,26.38,26.66,26.335,26.64,19064,0
2017-02-09,26.64,26.64,26.4,26.56,11688,0
2017-02-10,26.48,26.58,26.4001,26.505,18289,0
2017-02-13,26.5,26.6102,26.5,26.54,14417,0
2017-02-14,26.5705,26.73,26.54,26.68,48300,0
2017-02-15,26.65,26.93,26.3395,26.87,24944,0
2017-02-16,26.89,26.946,26.75,26.76,17147,0
2017-02-17,26.74,26.84,26.46,26.72,11932,0
2017-02-21,26.84,26.84,26.63,26.63,11006,0
2017-02-22,26.83,26.83,26.6,26.6634,13536,0
2017-02-23,26.65,26.78,26.6001,26.76,31352,0
2017-02-24,26.6321,26.849,26.6321,26.8463,9929,0
2017-02-27,26.53,26.73,26.36,26.54,23987,0
2017-02-28,26.54,26.69,26.5301,26.68,14716,0
2017-03-01,26.67,26.686,26.26,26.29,63655,0
2017-03-02,26.32,26.36,26.15,26.36,30555,0
2017-03-03,26.54,26.56,26.3701,26.47,20507,0
2017-03-06,26.4,26.4,26.0808,26.13,50606,0
2017-03-07,26.11,26.1811,25.83,25.91,31602,0
2017-03-08,25.89,25.9,25.61,25.7,47912,0
2017-03-09,25.75,25.79,25.42,25.6,35477,0
2017-03-10,25.87,25.87,25.5701,25.755,11341,0
2017-03-13,25.7,25.82,25.59,25.72,29083,0
2017-03-14,25.59,25.83,25.59,25.76,24956,0
2017-03-15,25.84,25.97,25.75,25.952,42873,0
2017-03-16,25.97,26.13,25.925,26.13,30237,0
2017-03-17,26.02,26.24,26.02,26.23,22535,0
2017-03-20,26.1584,26.18,26.0936,26.15,9108,0
2017-03-21,26.25,26.25,26.0836,26.23,19473,0
2017-03-22,26.29,26.29,26.13,26.18,14762,0
2017-03-23,26.2583,26.29,26.11,26.13,29998,0
2017-03-24,26.12,26.22,26.11,26.1448,23756,0
2017-03-27,26.03,26.22,26.03,26.17,24575,0
2017-03-28,26.21,26.26,26.13,26.17,32509,0
2017-03-29,26.15,26.269,26.15,26.18,15547,0
2017-03-30,26.2,26.254,26.155,26.25,25673,0
2017-03-31,26.26,26.26,26.1992,26.23,9720,0
2017-04-03,26.23,26.4,26.21,26.35,33770,0
2017-04-04,26.36,26.36,26.11,26.2,42051,0
2017-04-05,26.14,26.26,25.88,26,67470,0
2017-04-06,26.01,26.11,25.9,26.09,54090,0
2017-04-07,25.97,26.0895,25.95,26.0028,57212,0
2017-04-10,26.0127,26.1,26,26.1,30682,0
2017-04-11,26.03,26.19,26,26.04,47161,0
2017-04-12,26.12,26.1331,26.01,26.08,53162,0
2017-04-13,26.06,26.2,26.02,26.08,76798,0
2017-04-17,26.13,26.16,26.06,26.09,27314,0
2017-04-18,26.08,26.153,26.02,26.05,56541,0
2017-04-19,26.08,26.15,26.08,26.09,30382,0
2017-04-20,26.17,26.17,26.08,26.1331,41532,0
2017-04-21,26.16,26.37,26.1168,26.37,36376,0
2017-04-24,26.35,26.4,26.2461,26.37,36108,0
2017-04-25,26.37,26.49,26.2983,26.43,73293,0
2017-04-26,26.45,26.45,26.3,26.45,30957,0
2017-04-27,26.31,26.5,26.31,26.4899,27903,0
2017-04-28,26.5,26.54,26.4,26.42,39590,0
2017-05-01,26.54,26.6,26.4277,26.59,30917,0
2017-05-02,26.59,26.67,26.52,26.66,41145,0
2017-05-03,26.6137,26.73,26.58,26.72,19315,0
2017-05-04,26.75,26.75,26.551,26.69,19841,0
2017-05-05,26.6447,26.77,26.6,26.77,16445,0
2017-05-08,26.73,26.9,26.73,26.9,21455,0
2017-05-09,26.85,26.9999,26.85,26.9599,19825,0
2017-05-10,26.958,27.22,26.9554,27.1648,31222,0
2017-05-11,27.0723,27.0723,26.9,26.9958,18326,0
2017-05-12,27.0918,27.14,27.0405,27.0501,8436,0
2017-05-15,27.07,27.098,26.9,27.04,29834,0
2017-05-16,27.07,27.1518,27.05,27.1362,19206,0
2017-05-17,27.12,27.179,27.01,27.1599,13352,0
2017-05-18,27.01,27.1,26.7694,26.9,22611,0
2017-05-19,26.77,26.91,26.74,26.85,20732,0
2017-05-22,26.873,26.9799,26.8183,26.9799,21485,0
2017-05-23,26.9401,27.37,26.9401,27.2,38683,0
2017-05-24,27.06,27.24,27.06,27.205,30522,0
2017-05-25,27.25,27.25,27.03,27.1499,18524,0
2017-05-26,27.14,27.2333,27.05,27.1679,9118,0
2017-05-30,26.711,26.78,26.57,26.75,33484,0
2017-05-31,27,27,26.63,26.89,17336,0
2017-06-01,26.94,26.98,26.83,26.966,10150,0
2017-06-02,26.98,26.98,26.83,26.898,21227,0
2017-06-05,26.97,26.99,26.8893,26.99,5836,0
2017-06-06,27,27.0442,26.82,26.99,12652,0
2017-06-07,26.86,27,26.83,26.83,11508,0
2017-06-08,26.78,26.99,26.761,26.9201,10818,0
2017-06-09,26.92,26.92,26.53,26.69,49684,0
2017-06-12,26.65,26.7143,26.4897,26.67,21023,0
2017-06-13,26.54,26.61,26.48,26.49,13120,0
2017-06-14,26.55,26.75,26.54,26.75,27248,0
2017-06-15,26.88,26.9,26.7,26.9,23996,0
2017-06-16,26.85,26.9432,26.76,26.9,15209,0
2017-06-19,26.77,27.043,26.74,27.0143,26292,0
2017-06-20,27.0372,27.14,27.01,27.103,7777,0
2017-06-21,26.96,27.43,26.96,27.3,32336,0
2017-06-22,27.3,27.356,27.29,27.3202,6225,0
2017-06-23,27.303,27.4,27.303,27.36,11456,0
2017-06-26,27.44,27.49,27.4,27.4,21097,0
2017-06-27,27.37,27.48,27.3,27.374,19198,0
2017-06-28,27.4,27.4,27.21,27.4,20571,0
2017-06-29,27.27,27.33,27.12,27.19,12335,0
2017-06-30,27.27,27.29,27.07,27.29,7286,0
2017-07-03,27.2,27.28,27.17,27.27,2944,0
2017-07-05,27.27,27.34,27.2,27.34,13081,0
2017-07-06,27.31,27.31,27.1,27.1,24998,0
2017-07-07,26.96,27.3,26.95,27.1,12317,0
2017-07-10,27.01,27.25,27.01,27.02,12251,0
2017-07-11,27.02,27.18,26.96,26.97,12283,0
2017-07-12,27.0001,27.16,26.98,26.99,32397,0
2017-07-13,27,27,26.94,26.95,13625,0
2017-07-14,27.04,27.06,26.85,26.85,36715,0
2017-07-17,26.91,27,26.85,26.87,34870,0
2017-07-18,26.92,26.92,26.75,26.87,16173,0
2017-07-19,26.91,27.0987,26.91,27,26958,0
2017-07-20,27,27.1499,27,27.1499,14652,0
2017-07-21,27.11,27.31,27.0092,27.31,22479,0
2017-07-24,27.35,27.48,27.28,27.48,19778,0
2017-07-25,27.47,27.47,27.301,27.38,17362,0
2017-07-26,27.4,27.47,27.36,27.47,15184,0
2017-07-27,27.35,27.47,27.35,27.47,16901,0
2017-07-28,27.46,27.49,27.4,27.49,9293,0
2017-07-31,27.34,27.49,27.34,27.49,12656,0
2017-08-01,27.49,27.49,27.31,27.4,11206,0
2017-08-02,27.36,27.5,27.35,27.43,34655,0
2017-08-03,27.4204,27.5799,27.41,27.41,23439,0
2017-08-04,27.5,27.5,27.49,27.5,3748,0
2017-08-07,27.4,27.5552,27.39,27.52,12077,0
2017-08-08,27.41,27.57,27.35,27.36,30851,0
2017-08-09,27.41,27.41,27.29,27.3,11428,0
2017-08-10,27.28,27.28,26.88,26.88,22031,0
2017-08-11,26.93,27,26.828,26.86,17698,0
2017-08-14,27,27.05,27,27,16138,0
2017-08-15,27.185,27.185,27.01,27.02,7862,0
2017-08-16,27.03,27.18,27.03,27.17,15702,0
2017-08-17,27.1337,27.2216,27.08,27.1,11184,0
2017-08-18,27.2375,27.2886,27.1051,27.2886,3558,0
2017-08-21,27.33,27.4414,27.1798,27.32,7644,0
2017-08-22,27.16,27.3432,27.151,27.22,14639,0
2017-08-23,27.181,27.37,27.18,27.23,8298,0
2017-08-24,27.34,27.34,27.25,27.3009,13171,0
2017-08-25,27.26,27.2806,27.18,27.19,4852,0
2017-08-28,27.201,27.3,27.1901,27.3,11328,0
2017-08-29,27.13,27.3,27.13,27.21,25045,0
2017-08-30,26.86,26.86,26.73,26.85,17955,0
2017-08-31,26.81,27.25,26.81,27.25,21148,0
2017-09-01,27.24,27.24,27.0001,27.02,4821,0
2017-09-05,27.1,27.1899,27.0022,27.1899,9941,0
2017-09-06,27.088,27.11,27,27.11,13422,0
2017-09-07,27.0468,27.085,27,27.05,7556,0
2017-09-08,27.08,27.08,26.94,26.95,5719,0
2017-09-11,27.07,27.07,26.8,27,67953,0
2017-09-12,26.9207,27.0903,26.9207,27.09,8660,0
2017-09-13,27.09,27.09,26.9893,27.09,5409,0
2017-09-14,27.01,27.18,26.93,26.97,16534,0
2017-09-15,27.16,27.16,27.02,27.14,13724,0
2017-09-18,27.14,27.2,27.06,27.17,9754,0
2017-09-19,27.19,27.25,27.0301,27.19,30056,0
2017-09-20,27.25,27.25,27.1401,27.25,12171,0
2017-09-21,27.25,27.28,27.18,27.25,21001,0
2017-09-22,27.1,27.3,27.1,27.3,17341,0
2017-09-25,27.3,27.47,27.15,27.37,20745,0
2017-09-26,27.37,27.4498,27.2823,27.39,25065,0
2017-09-27,27.33,27.33,27.15,27.29,13729,0
2017-09-28,27.22,27.4,27.22,27.4,12991,0
2017-09-29,27.44,27.45,27.3,27.32,17737,0
2017-10-02,27.4,27.4,27.22,27.23,32820,0
2017-10-03,27.1901,27.322,27.145,27.28,28662,0
2017-10-04,27.24,27.35,27.2153,27.28,13629,0
2017-10-05,27.32,27.36,27.24,27.27,11719,0
2017-10-06,27.27,27.27,26.92,26.92,29942,0
2017-10-09,26.84,26.8949,26.66,26.74,6905,0
2017-10-10,26.75,26.949,26.75,26.79,11652,0
2017-10-11,26.88,26.97,26.85,26.97,11754,0
2017-10-12,26.86,27.07,26.86,26.91,35085,0
2017-10-13,26.95,27.019,26.8731,26.96,15867,0
2017-10-16,26.88,27.09,26.88,27.01,19858,0
2017-10-17,27.09,27.09,26.95,27.06,32584,0
2017-10-18,27.05,27.0605,26.92,27.04,12300,0
2017-10-19,27.0376,27.117,26.92,27.117,10498,0
2017-10-20,27.14,27.28,27.06,27.24,21563,0
2017-10-23,27.23,27.23,27.0293,27.21,6547,0
2017-10-24,27.12,27.23,27.11,27.205,60045,0
2017-10-25,27.11,27.1793,27.022,27.17,26438,0
2017-10-26,27.22,27.22,27.1262,27.19,23977,0
2017-10-27,27.2,27.25,27.2,27.24,11780,0
2017-10-30,27.2301,27.25,27.17,27.19,7763,0
2017-10-31,27.19,27.69,27.19,27.49,48800,0
2017-11-01,27.4699,27.55,27.39,27.43,12118,0
2017-11-02,27.41,27.5299,27.3317,27.3842,14121,0
2017-11-03,27.51,27.51,27.36,27.44,12879,0
2017-11-06,27.44,27.4885,27.31,27.44,23624,0
2017-11-07,27.38,27.4,27.24,27.29,8854,0
2017-11-08,27.2876,27.4,27.26,27.4,10666,0
2017-11-09,27.28,27.4139,27.28,27.31,18729,0
2017-11-10,27.25,27.3663,27.25,27.34,14087,0
