Date,Open,High,Low,Close,Volume,OpenInt
2016-02-25,24.588,24.681,24.539,24.681,4710,0
2016-02-26,24.744,24.754,24.688,24.705,12186,0
2016-02-29,24.725,24.725,24.598,24.647,8654,0
2016-03-01,24.715,24.842,24.715,24.842,14379,0
2016-03-02,24.842,24.862,24.813,24.862,19337,0
2016-03-03,24.881,24.881,24.852,24.871,8490,0
2016-03-04,24.92,24.92,24.891,24.911,23669,0
2016-03-07,24.93,24.93,24.895,24.901,23589,0
2016-03-08,24.891,24.897,24.891,24.897,4948,0
2016-03-09,24.94,24.94,24.881,24.911,15075,0
2016-03-10,24.96,24.96,24.885,24.93,11159,0
2016-03-11,24.96,24.96,24.911,24.93,18073,0
2016-03-14,24.989,25.106,24.911,24.93,6250,0
2016-03-15,24.989,24.989,24.911,24.918,8206,0
2016-03-16,24.979,24.979,24.891,24.944,16015,0
2016-03-17,25.077,25.077,24.911,24.94,12819,0
2016-03-18,24.872,25.058,24.872,24.96,15430,0
2016-03-21,26.045,26.045,24.957,24.989,20965,0
2016-03-22,24.979,25.048,24.969,25.018,20051,0
2016-03-23,25.018,25.018,24.909,24.909,11407,0
2016-03-24,24.911,24.911,24.784,24.911,5061,0
2016-03-28,24.922,24.934,24.907,24.934,1146,0
2016-03-29,24.93,25.077,24.93,25.06,3030,0
2016-03-30,25.077,25.165,24.96,25.155,17118,0
2016-03-31,25.165,25.175,25.126,25.136,4651,0
2016-04-01,25.194,25.204,25.067,25.204,5330,0
2016-04-04,25.233,25.263,25.136,25.175,5244,0
2016-04-05,25.057,25.096,25.008,25.038,17132,0
2016-04-06,25.116,25.204,25.096,25.204,3050,0
2016-04-07,25.204,25.204,24.999,25.077,16333,0
2016-04-08,25.204,25.204,25.119,25.124,6230,0
2016-04-11,25.233,25.233,25.135,25.155,4559,0
2016-04-12,25.194,25.263,25.133,25.243,13562,0
2016-04-13,25.282,25.292,25.26,25.292,12228,0
2016-04-14,25.253,25.302,25.253,25.302,12792,0
2016-04-15,25.273,25.311,25.263,25.285,9225,0
2016-04-18,25.312,25.312,25.136,25.136,5317,0
2016-04-19,25.425,26.348,25.331,25.331,11130,0
2016-04-20,25.458,25.464,25.432,25.432,3855,0
2016-04-21,25.458,25.458,25.331,25.398,23240,0
2016-04-22,25.37,25.4,25.331,25.39,4024,0
2016-04-25,25.341,25.361,25.331,25.334,12372,0
2016-04-26,25.439,25.447,25.341,25.409,4674,0
2016-04-27,25.419,25.429,25.321,25.429,4157,0
2016-04-28,25.429,25.468,25.263,25.292,19985,0
2016-04-29,25.292,25.39,25.136,25.165,8218,0
2016-05-02,25.282,25.36,25.204,25.302,4240,0
2016-05-03,25.331,25.331,25.145,25.224,8874,0
2016-05-04,25.145,25.145,25.064,25.135,6024,0
2016-05-05,25.175,25.175,25.126,25.126,2001,0
2016-05-06,25.096,25.224,25.087,25.224,3171,0
2016-05-09,25.284,25.284,25.184,25.272,1767,0
2016-05-10,25.312,25.507,25.312,25.507,2406,0
2016-05-11,25.342,25.448,25.342,25.379,3755,0
2016-05-12,25.37,25.39,25.307,25.39,2327,0
2016-05-13,25.349,25.39,25.169,25.204,5399,0
2016-05-16,25.341,25.448,25.341,25.448,5095,0
2016-05-17,25.355,25.355,25.282,25.282,473,0
2016-05-18,25.286,25.419,25.126,25.165,7892,0
2016-05-19,25.194,25.194,25.106,25.126,1650,0
2016-05-20,25.175,25.224,25.175,25.224,9934,0
2016-05-23,25.14,25.184,25.126,25.155,4494,0
2016-05-24,25.225,25.302,25.214,25.302,5316,0
2016-05-25,25.478,25.487,25.419,25.419,2496,0
2016-05-26,25.409,25.478,25.409,25.478,1480,0
2016-05-27,25.536,25.536,25.492,25.517,1057,0
2016-05-31,25.533,25.535,25.478,25.514,2941,0
2016-06-01,25.507,25.536,25.497,25.527,5401,0
2016-06-02,25.529,25.529,25.529,25.529,102,0
2016-06-03,25.528,25.546,25.503,25.517,5990,0
2016-06-06,25.517,25.585,25.517,25.554,2610,0
2016-06-07,25.581,25.605,25.577,25.577,5033,0
2016-06-08,25.605,25.605,25.585,25.597,2170,0
2016-06-09,25.596,25.613,25.595,25.613,4586,0
2016-06-10,25.526,25.595,25.526,25.572,7948,0
2016-06-13,25.566,25.585,25.497,25.56,9161,0
2016-06-14,25.566,25.566,25.497,25.566,19664,0
2016-06-15,25.527,25.605,25.527,25.595,20290,0
2016-06-16,25.556,25.624,25.518,25.608,12791,0
2016-06-17,25.624,25.683,25.624,25.654,5859,0
2016-06-20,25.758,25.791,25.735,25.735,5381,0
2016-06-21,25.82,25.82,25.738,25.738,2208,0
2016-06-22,25.797,25.797,25.751,25.756,3390,0
2016-06-23,25.859,25.859,25.849,25.849,1071,0
2016-06-24,25.669,25.673,25.312,25.468,43784,0
2016-06-27,25.194,25.194,25.028,25.087,24982,0
2016-06-28,25.39,25.45,25.321,25.43,4947,0
2016-06-29,25.771,25.771,25.712,25.722,4884,0
2016-06-30,25.888,25.888,25.785,25.839,1637,0
2016-07-01,25.975,25.986,25.908,25.986,3104,0
2016-07-05,25.947,25.957,25.908,25.945,5618,0
2016-07-06,25.927,25.927,25.908,25.908,2731,0
2016-07-07,25.957,26.023,25.957,26.023,251,0
2016-07-08,26.074,26.103,26.035,26.084,2684,0
2016-07-11,26.025,26.051,26.006,26.051,12321,0
2016-07-12,25.986,26.084,25.986,26.065,18642,0
2016-07-13,26.087,26.094,26.064,26.064,1818,0
2016-07-14,26.133,26.133,26.084,26.084,2142,0
2016-07-15,26.068,26.068,26.068,26.068,143,0
2016-07-18,26.143,26.143,26.074,26.113,1893,0
2016-07-19,26.113,26.113,26.102,26.102,562,0
2016-07-20,26.152,26.26,26.152,26.26,625,0
2016-07-21,26.162,26.172,26.144,26.144,5114,0
2016-07-22,26.159,26.231,26.152,26.209,1918,0
2016-07-25,26.201,26.201,26.113,26.113,72371,0
2016-07-26,26.201,26.201,26.152,26.152,3956,0
2016-07-27,26.143,26.211,26.143,26.211,1327,0
2016-07-28,26.182,26.25,26.182,26.25,2084,0
2016-07-29,26.27,26.289,26.211,26.289,2200,0
2016-08-01,26.309,26.319,26.24,26.27,5176,0
2016-08-02,26.24,26.24,26.123,26.143,4620,0
2016-08-03,26.201,26.231,26.201,26.221,1627,0
2016-08-04,26.24,26.25,26.231,26.235,884,0
2016-08-05,26.397,26.397,26.397,26.397,843,0
2016-08-08,26.426,26.426,26.358,26.387,9574,0
2016-08-09,26.426,26.426,26.385,26.393,3374,0
2016-08-10,26.4,26.416,26.328,26.338,17033,0
2016-08-11,26.446,26.446,26.416,26.416,725,0
2016-08-12,26.439,26.446,26.426,26.426,534,0
2016-08-15,26.426,26.475,26.426,26.436,4558,0
2016-08-16,26.464,26.465,26.464,26.465,288,0
2016-08-17,26.485,26.485,26.426,26.442,1853,0
2016-08-18,26.504,26.524,26.416,26.485,6842,0
2016-08-19,26.46,26.494,26.459,26.494,2792,0
2016-08-22,26.431,26.504,26.426,26.485,10496,0
2016-08-23,26.55,26.587,26.529,26.545,147460,0
2016-08-24,26.524,26.524,26.426,26.426,22484,0
2016-08-25,26.436,26.465,26.411,26.436,7469,0
2016-08-26,26.443,26.543,26.397,26.416,9112,0
2016-08-29,26.475,26.476,26.46,26.46,307,0
2016-08-30,26.504,26.506,26.482,26.494,59392,0
2016-08-31,26.523,26.523,26.397,26.475,14028,0
2016-09-01,26.485,26.485,26.328,26.431,15767,0
2016-09-02,26.563,26.563,26.514,26.524,3743,0
2016-09-06,26.612,26.622,26.553,26.621,9279,0
2016-09-07,26.641,26.651,26.602,26.631,5609,0
2016-09-08,26.631,26.631,26.607,26.607,1679,0
2016-09-09,26.534,26.534,26.103,26.103,7904,0
2016-09-12,26.006,26.465,25.996,26.465,39301,0
2016-09-13,26.211,26.299,26.015,26.103,34331,0
2016-09-14,26.025,26.26,26.006,26.074,10494,0
2016-09-15,26.04,26.368,26.025,26.279,16530,0
2016-09-16,26.26,26.319,26.221,26.291,9905,0
2016-09-19,26.279,26.348,26.25,26.299,6361,0
2016-09-20,26.299,26.338,26.291,26.319,2940,0
2016-09-21,26.348,26.455,26.325,26.416,11557,0
2016-09-22,26.494,26.513,26.465,26.495,4872,0
2016-09-23,26.525,26.544,26.494,26.503,3670,0
2016-09-26,26.465,26.465,26.416,26.416,9956,0
2016-09-27,26.426,26.514,26.397,26.457,16382,0
2016-09-28,26.504,26.537,26.455,26.537,5400,0
2016-09-29,26.573,26.573,26.465,26.465,4210,0
2016-09-30,26.515,26.573,26.515,26.536,1697,0
2016-10-03,26.534,26.534,26.455,26.534,7189,0
2016-10-04,26.52,26.523,26.468,26.494,8177,0
2016-10-05,26.553,26.582,26.494,26.553,24972,0
2016-10-06,26.524,26.582,26.524,26.579,3595,0
2016-10-07,26.612,26.612,26.495,26.563,3618,0
2016-10-10,26.768,26.768,26.573,26.631,61616,0
2016-10-11,26.651,26.651,26.495,26.506,7596,0
2016-10-12,26.475,26.534,26.475,26.534,5002,0
2016-10-13,26.446,26.476,26.358,26.476,6332,0
2016-10-14,26.553,26.592,26.492,26.563,73773,0
2016-10-17,26.524,26.524,26.477,26.494,19390,0
2016-10-18,26.631,26.651,26.575,26.622,5774,0
2016-10-19,26.641,26.685,26.626,26.685,5925,0
2016-10-20,26.67,26.7,26.641,26.68,5271,0
2016-10-21,26.681,26.886,26.661,26.671,8404,0
2016-10-24,26.768,26.782,26.712,26.758,11541,0
2016-10-25,26.766,26.788,26.739,26.749,10995,0
2016-10-26,26.69,26.749,26.67,26.719,32342,0
2016-10-27,26.69,26.729,26.661,26.661,12080,0
2016-10-28,26.68,26.68,26.534,26.592,15897,0
2016-10-31,26.618,26.641,26.602,26.602,16772,0
2016-11-01,26.582,26.592,26.408,26.465,9649,0
2016-11-02,26.425,26.455,26.377,26.377,28833,0
2016-11-03,26.397,26.406,26.25,26.26,19665,0
2016-11-04,26.25,26.362,26.25,26.27,11635,0
2016-11-07,26.465,26.641,26.465,26.612,74128,0
2016-11-08,26.631,26.719,26.612,26.68,3755,0
2016-11-09,26.397,26.89,26.397,26.89,23490,0
2016-11-10,26.939,26.988,26.856,26.944,7190,0
2016-11-11,26.941,26.964,26.856,26.882,10545,0
2016-11-14,26.993,26.993,26.886,26.983,46634,0
2016-11-15,27.032,27.052,27.001,27.042,4352,0
2016-11-16,27.032,27.052,27.032,27.052,11106,0
2016-11-17,27.058,27.062,27.032,27.052,13156,0
2016-11-18,27.071,27.071,27.034,27.042,7152,0
2016-11-21,27.052,27.11,27.04,27.071,23083,0
2016-11-22,27.081,27.198,27.081,27.198,10275,0
2016-11-23,27.179,27.198,27.091,27.13,9095,0
2016-11-25,27.218,27.237,27.2,27.237,6720,0
2016-11-28,27.247,27.247,27.198,27.208,21430,0
2016-11-29,27.208,27.247,27.198,27.228,39338,0
2016-11-30,27.277,27.277,27.218,27.237,9241,0
2016-12-01,27.257,27.257,27.155,27.159,18147,0
2016-12-02,27.101,27.218,27.081,27.136,10255,0
2016-12-05,27.53,27.71,27.314,27.349,250713,0
2016-12-06,27.48,27.4842,27.39,27.4725,75515,0
2016-12-07,27.49,27.5299,27.3727,27.4848,11951,0
2016-12-08,27.5,27.5,27.4474,27.45,14840,0
2016-12-09,27.37,27.48,27.35,27.35,8976,0
2016-12-12,27.35,27.49,27.35,27.43,21366,0
2016-12-13,27.51,27.51,27.4657,27.48,11712,0
2016-12-14,27.48,27.49,27.3501,27.49,20542,0
2016-12-15,27.35,27.494,27.35,27.42,21455,0
2016-12-16,27.4151,27.42,27.3801,27.41,8144,0
2016-12-19,27.41,27.5196,27.41,27.43,24921,0
2016-12-20,27.53,27.53,27.4184,27.4686,16129,0
2016-12-21,27.4502,27.51,27.4502,27.4924,4889,0
2016-12-22,27.5,27.5,27.42,27.44,18223,0
2016-12-23,27.5,27.5,27.42,27.421,11364,0
2016-12-27,27.55,27.56,27.47,27.5047,10259,0
2016-12-28,27.55,27.56,27.41,27.41,2654,0
2016-12-29,27.3959,27.4072,27.373,27.3928,6385,0
2016-12-30,27.46,27.46,27.31,27.33,15473,0
2017-01-03,27.5,27.5,27.25,27.3555,107779,0
2017-01-04,27.451,27.52,27.451,27.52,7010,0
2017-01-05,27.57,27.58,27.52,27.545,4263,0
2017-01-06,27.5891,27.69,27.5265,27.66,24693,0
2017-01-09,27.59,27.64,27.59,27.64,9451,0
2017-01-10,27.64,27.6605,27.62,27.6577,3141,0
2017-01-11,27.64,27.676,27.6075,27.63,14159,0
2017-01-12,27.63,27.63,27.55,27.629,8410,0
2017-01-13,27.6829,27.73,27.66,27.68,12607,0
2017-01-17,27.7,27.7102,27.6626,27.68,9086,0
2017-01-18,27.71,27.75,27.6728,27.75,17860,0
2017-01-19,27.79,27.79,27.674,27.74,8042,0
2017-01-20,27.76,27.76,27.68,27.6856,18864,0
2017-01-23,27.8,27.8,27.64,27.7219,7029,0
2017-01-24,27.72,27.88,27.72,27.87,38083,0
2017-01-25,27.87,27.9325,27.7911,27.93,10657,0
2017-01-26,27.95,27.95,27.831,27.93,69578,0
2017-01-27,27.9042,27.93,27.89,27.92,12171,0
2017-01-30,27.818,27.925,27.75,27.84,7004,0
2017-01-31,27.8,27.83,27.795,27.83,7285,0
2017-02-01,27.91,27.91,27.8035,27.85,15404,0
2017-02-02,27.83,27.8999,27.82,27.83,20093,0
2017-02-03,27.8999,28.0694,27.8825,27.95,3883,0
2017-02-06,27.92,27.98,27.92,27.9652,8030,0
2017-02-07,27.9,28,27.9,27.97,45987,0
2017-02-08,27.952,28.008,27.952,28,11351,0
2017-02-09,27.975,28.0465,27.95,28.02,5730,0
2017-02-10,28.04,28.06,27.97,27.98,9767,0
2017-02-13,28.04,28.11,28,28,37465,0
2017-02-14,28.06,28.06,28,28.0275,18723,0
2017-02-15,28.03,28.1288,27.96,28.03,17588,0
2017-02-16,28.02,28.07,28.02,28.06,37016,0
2017-02-17,28.07,28.11,28.021,28.03,18820,0
2017-02-21,28.07,28.14,28.0688,28.09,21687,0
2017-02-22,28.12,28.18,28.1148,28.17,2241,0
2017-02-23,28.22,28.22,28.1378,28.18,23406,0
2017-02-24,28.18,28.22,28.1241,28.18,76829,0
2017-02-27,28.177,28.23,28.1578,28.21,18783,0
2017-02-28,28.2,28.21,28.11,28.13,16053,0
2017-03-01,28.2554,28.2887,28.2,28.26,7319,0
2017-03-02,28.29,29.27,28.17,28.26,46791,0
2017-03-03,28.3,28.3,28.19,28.28,81284,0
2017-03-06,28.29,28.29,28.25,28.27,5271,0
2017-03-07,28.25,28.29,28.25,28.27,28402,0
2017-03-08,28.25,28.28,28.25,28.26,11499,0
2017-03-09,28.26,28.29,28.23,28.27,26725,0
2017-03-10,28.2826,28.32,28.24,28.25,16889,0
2017-03-13,28.3099,28.3099,28.2215,28.2215,4922,0
2017-03-14,28.32,28.32,28.228,28.282,15739,0
2017-03-15,28.3,28.3416,28.28,28.33,47936,0
2017-03-16,28.2782,28.3104,28.24,28.295,12729,0
2017-03-17,28.3,28.44,28.27,28.28,25805,0
2017-03-20,28.2958,28.3599,28.28,28.3,26955,0
2017-03-21,28.332,28.332,28,28.03,106921,0
2017-03-22,28.03,28.1199,28,28.07,12421,0
2017-03-23,28.11,28.15,28.04,28.09,17834,0
2017-03-24,28.1,28.1391,28,28.01,23039,0
2017-03-27,28.16,28.16,27.8513,28.03,15242,0
2017-03-28,27.96,28.25,27.96,28.2,62803,0
2017-03-29,28.2,28.28,28.18,28.25,218104,0
2017-03-30,28.25,28.45,28.25,28.27,11667,0
2017-03-31,28.33,28.3441,28.27,28.34,18675,0
2017-04-03,28.33,29.32,28.1442,28.25,13534,0
2017-04-04,28.26,28.2685,28.1706,28.23,19171,0
2017-04-05,28.34,28.53,28.21,28.23,36592,0
2017-04-06,28.27,28.31,28.2,28.26,22813,0
2017-04-07,28.27,28.33,28.18,28.23,21867,0
2017-04-10,28.34,28.34,28.226,28.3068,12130,0
2017-04-11,28.1902,28.26,28.0903,28.225,1961484,0
2017-04-12,28.22,28.22,28.15,28.19,56181,0
2017-04-13,28.17,28.2255,28.04,28.05,30690,0
2017-04-17,28.1,28.25,28.1,28.2099,14229,0
2017-04-18,28.18,28.21,28.1,28.18,123228,0
2017-04-19,28.18,28.29,28.03,28.1,36398,0
2017-04-20,28.24,28.41,28.225,28.34,6537,0
2017-04-21,28.25,28.33,28.24,28.3099,19013,0
2017-04-24,28.42,28.52,28.41,28.5,8152,0
2017-04-25,28.5,28.6,28.48,28.56,29188,0
2017-04-26,28.52,28.59,28.51,28.5789,15419,0
2017-04-27,28.5447,28.579,28.48,28.579,10531,0
2017-04-28,28.58,28.58,28.51,28.57,26830,0
2017-05-01,28.53,28.607,28.53,28.53,4400,0
2017-05-02,28.62,28.62,28.52,28.52,34312,0
2017-05-03,28.69,28.69,28.565,28.5855,124890,0
2017-05-04,28.62,28.62,28.52,28.6,13037,0
2017-05-05,28.53,28.62,28.53,28.62,8322,0
2017-05-08,28.65,28.65,28.56,28.6,25424,0
2017-05-09,28.68,28.68,28.608,28.6437,13388,0
2017-05-10,28.65,28.65,28.5784,28.62,25304,0
2017-05-11,28.5859,28.64,28.5859,28.64,53627,0
2017-05-12,28.67,28.67,28.56,28.59,12453,0
2017-05-15,28.69,28.69,28.6,28.63,12273,0
2017-05-16,28.63,28.6699,28.6,28.66,8264,0
2017-05-17,28.67,28.7,28.5586,28.58,19381,0
2017-05-18,28.53,28.6799,28.53,28.63,6710,0
2017-05-19,28.7,28.7,28.59,28.66,14494,0
2017-05-22,28.72,28.7499,28.6401,28.743,13841,0
2017-05-23,28.76,28.7899,28.76,28.78,22891,0
2017-05-24,28.82,28.82,28.78,28.82,31936,0
2017-05-25,28.76,29.56,28.7501,28.86,969846,0
2017-05-26,28.88,28.88,28.8283,28.8311,13012,0
2017-05-30,28.88,28.88,28.82,28.86,14917,0
2017-05-31,28.85,28.9,28.8212,28.87,20269,0
2017-06-01,28.85,28.91,28.85,28.91,13446,0
2017-06-02,28.92,28.92,28.86,28.86,69126,0
2017-06-05,28.9,28.92,28.8872,28.9,10370,0
2017-06-06,28.91,28.9199,28.86,28.91,14929,0
2017-06-07,28.92,28.93,28.85,28.89,28041,0
2017-06-08,28.95,28.95,28.8799,28.93,14886,0
2017-06-09,29.01,29.01,28.86,28.9164,20552,0
2017-06-12,28.9,28.94,28.8601,28.94,39031,0
2017-06-13,28.98,28.98,28.89,28.96,66416,0
2017-06-14,28.91,28.9699,28.91,28.96,5022,0
2017-06-15,28.97,28.97,28.92,28.92,28004,0
2017-06-16,28.97,28.97,28.95,28.9668,14282,0
2017-06-19,29.02,29.07,29.02,29.06,49817,0
2017-06-20,29.0648,29.065,29.0301,29.0398,30673,0
2017-06-21,29.04,29.049,29,29.0105,32027,0
2017-06-22,29,29.05,29,29.03,20582,0
2017-06-23,29.03,29.07,29.0159,29.0514,25112,0
2017-06-26,29.09,29.1195,29.07,29.09,81665,0
2017-06-27,29.09,29.09,29,29,67074,0
2017-06-28,29.06,29.14,29.028,29.12,416647,0
2017-06-29,29.13,29.13,28.9,28.96,69833,0
2017-06-30,29.04,29.05,28.96,29.01,135030,0
2017-07-03,29.09,29.11,29.075,29.09,255856,0
2017-07-05,29.09,29.11,29.0475,29.11,45460,0
2017-07-06,29.06,29.06,28.905,28.91,39394,0
2017-07-07,28.96,29.09,28.95,29.09,50049,0
2017-07-10,29.09,29.13,29.03,29.12,17801,0
2017-07-11,29.1,29.12,28.99,29.12,31377,0
2017-07-12,29.12,29.19,29.12,29.19,32081,0
2017-07-13,29.19,29.22,29.158,29.21,35445,0
2017-07-14,29.2,29.24,29.17,29.22,18704,0
2017-07-17,29.19,29.24,29.17,29.23,32169,0
2017-07-18,29.24,29.24,29.23,29.24,9151,0
2017-07-19,29.23,29.24,29.22,29.24,17814,0
2017-07-20,29.24,29.24,29.2,29.24,18141,0
2017-07-21,29.24,29.24,29.1911,29.24,19550,0
2017-07-24,29.21,29.24,29.2073,29.2334,26223,0
2017-07-25,29.24,29.33,29.24,29.2664,34628,0
2017-07-26,29.24,29.33,29.23,29.32,172959,0
2017-07-27,29.32,29.35,29.15,29.22,111457,0
2017-07-28,29.27,29.28,29.21,29.28,110176,0
2017-07-31,29.33,29.33,29.2149,29.25,25138,0
2017-08-01,29.28,29.32,29.2501,29.3,12320,0
2017-08-02,29.33,29.35,29.25,29.25,150397,0
2017-08-03,29.33,29.34,29.31,29.32,13611,0
2017-08-04,29.37,29.37,29.33,29.36,24082,0
2017-08-07,29.31,29.4,29.31,29.38,71138,0
2017-08-08,29.34,29.412,29.3273,29.37,26510,0
2017-08-09,29.31,29.35,29.29,29.34,34075,0
2017-08-10,29.31,29.31,29.08,29.08,88508,0
2017-08-11,29.05,29.18,29.05,29.145,49110,0
2017-08-14,29.2,29.39,29.2,29.38,44335,0
2017-08-15,29.39,29.4,29.32,29.4,51231,0
2017-08-16,29.43,29.43,29.3601,29.41,28493,0
2017-08-17,29.4,29.42,29.06,29.1,118614,0
2017-08-18,29.06,29.06,28.92,29.01,66342,0
2017-08-21,29.03,29.03,28.911,29,31133,0
2017-08-22,29.05,29.21,29.0489,29.1799,44454,0
2017-08-23,29.07,29.16,29.051,29.09,45376,0
2017-08-24,29.18,29.18,29.04,29.11,65257,0
2017-08-25,29.1613,29.19,29.12,29.15,43815,0
2017-08-28,29.14,29.18,29.09,29.09,24043,0
2017-08-29,29.08,29.2,29.0007,29.19,42431,0
2017-08-30,29.2,29.25,29.15,29.25,42311,0
2017-08-31,29.3,29.3,29.25,29.3,34130,0
2017-09-01,29.29,29.3,29.2,29.29,76371,0
2017-09-05,29.26,29.29,29.16,29.16,111110,0
2017-09-06,29.29,29.29,29.2261,29.28,11986,0
2017-09-07,29.3,29.3,29.24,29.29,32087,0
2017-09-08,29.29,29.3,29.245,29.29,34752,0
2017-09-11,29.33,29.33,29.2401,29.315,37421,0
2017-09-12,29.35,29.35,29.2814,29.33,143288,0
2017-09-13,29.3,29.35,29.3,29.33,62515,0
2017-09-14,29.35,29.35,29.31,29.32,19745,0
2017-09-15,29.35,29.35,29.3,29.3,20289,0
2017-09-18,29.37,29.38,29.3,29.36,42449,0
2017-09-19,29.41,29.41,29.3505,29.39,22214,0
2017-09-20,29.36,29.4,29.35,29.38,16823,0
2017-09-21,29.4,29.4,29.31,29.38,22042,0
2017-09-22,29.3204,29.37,29.3,29.37,32519,0
2017-09-25,29.37,29.389,29.2601,29.37,31435,0
2017-09-26,29.38,29.399,29.3539,29.37,83086,0
2017-09-27,29.41,29.42,29.345,29.42,39657,0
2017-09-28,29.43,29.45,29.3586,29.44,23055,0
2017-09-29,29.47,29.48,29.4072,29.48,15442,0
2017-10-02,29.51,29.52,29.476,29.52,119831,0
2017-10-03,29.55,29.55,29.45,29.52,11802,0
2017-10-04,29.54,29.54,29.461,29.54,21652,0
2017-10-05,29.56,29.56,29.52,29.555,55789,0
2017-10-06,29.52,29.57,29.52,29.57,32251,0
2017-10-09,29.57,29.57,29.5105,29.56,23664,0
2017-10-10,29.55,29.56,29.53,29.55,16860,0
2017-10-11,29.59,29.59,29.53,29.55,96612,0
2017-10-12,29.59,29.59,29.5,29.55,77661,0
2017-10-13,29.51,29.5967,29.51,29.585,131511,0
2017-10-16,29.59,29.59,29.5593,29.578,164650,0
2017-10-17,29.6,29.6,29.56,29.59,176566,0
2017-10-18,29.55,29.59,29.55,29.58,100304,0
2017-10-19,29.6,29.63,29.52,29.57,124781,0
2017-10-20,29.52,29.65,29.52,29.54,106373,0
2017-10-23,29.62,29.62,29.5043,29.54,79545,0
2017-10-24,29.56,29.58,29.52,29.56,29096,0
2017-10-25,29.56,29.56,29.3699,29.4373,60875,0
2017-10-26,29.56,29.56,29.51,29.51,34626,0
2017-10-27,29.62,29.66,29.541,29.66,22548,0
2017-10-30,29.63,29.65,29.55,29.61,31348,0
2017-10-31,29.57,29.65,29.57,29.63,51812,0
2017-11-01,29.63,29.68,29.6,29.66,190317,0
2017-11-02,29.66,29.67,29.5932,29.6,197774,0
2017-11-03,29.65,29.72,29.61,29.6779,64945,0
2017-11-06,29.73,29.738,29.65,29.68,43761,0
2017-11-07,29.76,29.76,29.66,29.73,90052,0
2017-11-08,29.74,29.75,29.6855,29.75,71387,0
2017-11-09,29.65,29.719,29.6268,29.71,38599,0
2017-11-10,29.71,29.73,29.681,29.71,71512,0
