Date,Open,High,Low,Close,Volume,OpenInt
2016-03-10,25.97,26.4,25.97,25.97,323552,0
2016-03-11,25.9899,26.33,25.9899,26.25,191141,0
2016-03-14,26.25,26.3,26.07,26.16,269905,0
2016-03-15,26,26.14,26,26.06,338352,0
2016-03-16,26.17,26.19,26.05,26.09,46861,0
2016-03-17,26.13,26.19,26.08,26.17,89910,0
2016-03-18,26.17,26.28,26.11,26.28,128340,0
2016-03-21,26.25,26.25,26.16,26.16,20393,0
2016-03-22,26.16,26.3,26.16,26.28,34087,0
2016-03-23,26.2704,26.4399,26.2704,26.42,64049,0
2016-03-24,26.4,26.4,26.28,26.37,22700,0
2016-03-28,26.44,26.515,26.3401,26.4701,29328,0
2016-03-29,26.5199,26.53,26.36,26.45,26984,0
2016-03-30,26.46,26.6,26.44,26.5,163514,0
2016-03-31,26.53,26.73,26.44,26.65,292896,0
2016-04-01,26.5505,26.68,26.48,26.59,118318,0
2016-04-04,26.52,26.65,26.52,26.64,130965,0
2016-04-05,26.68,26.68,26.46,26.47,153976,0
2016-04-06,26.55,26.55,26.45,26.47,338700,0
2016-04-07,26.53,26.55,26.23,26.41,144123,0
2016-04-08,26.47,26.55,26.36,26.45,569399,0
2016-04-11,26.55,26.6,26.5298,26.55,73704,0
2016-04-12,26.63,26.63,26.48,26.54,72173,0
2016-04-13,26.6,26.6,26.5,26.5,39695,0
2016-04-14,26.55,26.62,26.53,26.62,56671,0
2016-04-15,26.6,26.71,26.45,26.71,1131770,0
2016-04-18,26.6856,26.6856,26.53,26.65,30862,0
2016-04-19,26.78,26.78,26.65,26.69,47882,0
2016-04-20,26.8,26.8,26.69,26.78,102727,0
2016-04-21,26.8,26.94,26.8,26.93,23816,0
2016-04-22,26.94,26.99,26.94,26.98,17372,0
2016-04-25,26.99,26.99,26.8544,26.8999,7059,0
2016-04-26,26.9,26.98,26.8985,26.97,10200,0
2016-04-27,26.97,27.08,26.9315,27.08,31242,0
2016-04-28,27,27.15,26.99,27.13,15141,0
2016-04-29,27.14,27.15,26.955,27.02,27410,0
2016-05-02,27.06,27.18,27.02,27.15,17633,0
2016-05-03,27.05,27.12,26.91,27.03,26613,0
2016-05-04,27.086,27.35,27.04,27.29,26839,0
2016-05-05,27.29,27.33,27.11,27.22,30910,0
2016-05-06,27.4,27.4,27.18,27.21,15864,0
2016-05-09,27.43,27.5,27.04,27.14,30175,0
2016-05-10,27.07,27.22,26.94,27,75013,0
2016-05-11,27.09,27.09,26.96,27.05,39419,0
2016-05-12,27.05,27.27,27.05,27.26,23557,0
2016-05-13,27.27,27.98,27.2229,27.79,54906,0
2016-05-16,27.75,27.85,27.72,27.84,30861,0
2016-05-17,27.68,27.9299,27.68,27.9,11190,0
2016-05-18,27.93,27.94,27.7409,27.81,15716,0
2016-05-19,27.92,27.92,27.65,27.82,12709,0
2016-05-20,27.89,27.9,27.72,27.86,18267,0
2016-05-23,27.92,28.5,27.8101,28.32,32177,0
2016-05-24,28.39,28.79,28.39,28.46,26316,0
2016-05-25,28.61,28.66,28.4923,28.64,15808,0
2016-05-26,28.75,28.92,28.47,28.6,15608,0
2016-05-27,28.7,28.81,28.6801,28.8,14989,0
2016-05-31,28.82,28.89,28.51,28.58,41929,0
2016-06-01,28.69,28.69,28.53,28.6,12445,0
2016-06-02,28.69,28.69,28.48,28.6,19705,0
2016-06-03,28.65,28.74,28.53,28.74,116942,0
2016-06-06,28.88,28.88,28.65,28.784,31028,0
2016-06-07,28.84,28.84,28.59,28.7,33936,0
2016-06-08,28.73,28.74,28.63,28.71,33131,0
2016-06-09,28.79,28.79,28.6,28.69,35411,0
2016-06-10,28.49,28.49,27.94,27.94,47799,0
2016-06-13,28.18,28.23,27.88,27.8946,24703,0
2016-06-14,27.94,28,27.6301,27.85,33135,0
2016-06-15,27.94,27.96,27.68,27.8,16410,0
2016-06-16,27.83,27.94,27.76,27.87,48350,0
2016-06-17,27.91,28.18,27.88,28.12,28966,0
2016-06-20,28.32,28.49,28.0467,28.27,41343,0
2016-06-21,28.36,28.39,28.17,28.3699,27578,0
2016-06-22,28.38,28.39,28.25,28.31,27073,0
2016-06-23,28.39,28.39,28.13,28.2,21116,0
2016-06-24,28.18,28.28,27.61,28.25,24548,0
2016-06-27,28.1,28.28,27.9669,28.08,13108,0
2016-06-28,28.29,28.39,28.1,28.36,38200,0
2016-06-29,28.4,28.44,28.2148,28.33,16700,0
2016-06-30,28.47,28.8,28.06,28.55,29732,0
2016-07-01,28.71,28.71,28.32,28.5,32685,0
2016-07-05,28.6,28.6,28.23,28.52,25978,0
2016-07-06,28.54,28.54,28.2,28.5,33322,0
2016-07-07,28.54,28.54,28.31,28.54,44879,0
2016-07-08,28.65,28.93,28.45,28.51,67191,0
2016-07-11,28.55,28.938,28.4,28.58,30086,0
2016-07-12,28.89,28.98,28.78,28.9,19536,0
2016-07-13,28.95,29.09,28.68,28.73,34312,0
2016-07-14,28.94,28.94,28.51,28.69,35429,0
2016-07-15,28.82,28.88,28.72,28.72,52650,0
2016-07-18,28.87,28.87,28.69,28.8,20641,0
2016-07-19,28.91,28.93,28.87,28.88,34630,0
2016-07-20,28.77,28.79,28.66,28.7,63946,0
2016-07-21,28.77,28.77,28.6,28.66,32311,0
2016-07-22,28.77,28.77,28.59,28.6,44058,0
2016-07-25,28.77,28.97,28.67,28.72,30655,0
2016-07-26,28.79,28.82,28.72,28.82,29495,0
2016-07-27,28.88,29.02,28.83,29.02,25006,0
2016-07-28,29.02,29.09,28.8,28.83,39123,0
2016-07-29,28.99,29.01,28.82,28.86,41933,0
2016-08-01,28.95,29.2399,28.95,29.1399,18795,0
2016-08-02,29.14,29.14,28.95,29.06,27567,0
2016-08-03,29.08,29.08,28.8461,28.86,38348,0
2016-08-04,28.89,28.89,28.7805,28.84,23892,0
2016-08-05,28.89,28.89,28.79,28.83,18860,0
2016-08-08,29.1,29.1,28.79,28.82,28997,0
2016-08-09,28.89,28.89,28.71,28.82,52280,0
2016-08-10,28.89,28.89,28.83,28.86,33390,0
2016-08-11,28.86,28.86,28.776,28.8,47814,0
2016-08-12,28.85,28.85,28.75,28.83,51520,0
2016-08-15,28.97,28.97,28.76,28.7701,27550,0
2016-08-16,28.92,28.93,28.78,28.91,87779,0
2016-08-17,28.94,29.1,28.93,29.1,25928,0
2016-08-18,29.16,29.23,28.9551,29.13,67858,0
2016-08-19,29.15,29.17,28.84,28.91,25929,0
2016-08-22,28.97,29.19,28.95,29.19,17657,0
2016-08-23,29.19,29.19,28.94,29.07,70629,0
2016-08-24,29.07,29.12,29.03,29.12,19954,0
2016-08-25,29.1,29.39,29.1,29.29,29232,0
2016-08-26,29.29,29.38,29.14,29.38,19596,0
2016-08-29,29.39,29.6775,29.3708,29.57,26845,0
2016-08-30,29.57,29.59,29.45,29.59,48990,0
2016-08-31,29.59,29.63,29.51,29.54,68715,0
2016-09-01,29.53,29.67,29.5,29.66,43314,0
2016-09-02,29.66,30.05,29.66,29.95,32877,0
2016-09-06,29.99,30,29.8242,29.92,14473,0
2016-09-07,30.04,30.25,29.95,30.195,22285,0
2016-09-08,30.2,30.2,30.129,30.17,46545,0
2016-09-09,30.23,30.23,29.82,30.08,52285,0
2016-09-12,29.75,29.84,29.6,29.77,41265,0
2016-09-13,29.93,29.93,29.56,29.71,62442,0
2016-09-14,29.85,29.85,29.5,29.82,19438,0
2016-09-15,29.82,29.92,29.44,29.55,58684,0
2016-09-16,29.7,29.7,29.24,29.31,18734,0
2016-09-19,29.69,29.69,29.3,29.43,60340,0
2016-09-20,29.7,29.7,29.37,29.59,18085,0
2016-09-21,29.67,29.7,29.41,29.59,26193,0
2016-09-22,30,30.28,29.75,29.92,22617,0
2016-09-23,30.47,30.47,30,30.19,33436,0
2016-09-26,30.18,30.8099,29.7,30.01,53496,0
2016-09-27,30.15,30.15,29.8,30,22904,0
2016-09-28,30,30.11,29.905,30.03,45127,0
2016-09-29,30.2,30.2,29.47,29.63,39792,0
2016-09-30,29.9,29.99,29.47,29.69,47430,0
2016-10-03,29.83,29.92,29.604,29.77,17373,0
2016-10-04,29.78,29.78,29.67,29.72,14845,0
2016-10-05,29.78,29.78,29.5,29.56,12095,0
2016-10-06,29.68,29.69,29.341,29.51,18377,0
2016-10-07,29.78,30.47,28.6,29.2578,21895,0
2016-10-10,29.66,29.66,29.09,29.28,13312,0
2016-10-11,29.64,29.64,28.88,29.11,11645,0
2016-10-12,28.95,29.11,28.18,28.8,10677,0
2016-10-13,28.86,28.86,28.28,28.785,17602,0
2016-10-14,28.84,28.84,28.42,28.5,68334,0
2016-10-17,28.7,28.7,28.5,28.61,9699,0
2016-10-18,28.66,28.78,28.53,28.73,31157,0
2016-10-19,28.85,28.88,28.69,28.75,250671,0
2016-10-20,28.83,28.83,28.16,28.44,34772,0
2016-10-21,28.55,28.61,28.35,28.61,31427,0
2016-10-24,28.85,28.85,28.28,28.36,25726,0
2016-10-25,28.36,28.47,28.36,28.46,18014,0
2016-10-26,28.55,28.6,28.5001,28.51,16830,0
2016-10-27,28.6,28.61,28.33,28.4,34329,0
2016-10-28,28.45,28.46,28.28,28.29,10498,0
2016-10-31,28.41,28.42,28.2,28.2,14276,0
2016-11-01,28.38,28.38,28.12,28.27,13125,0
2016-11-02,28.27,28.27,27.7074,27.85,15905,0
2016-11-03,27.98,27.9899,27.26,27.26,15125,0
2016-11-04,27.44,27.99,27.358,27.99,12760,0
2016-11-07,27.8,28.09,27.74,27.94,19753,0
2016-11-08,27.67,27.9399,27.4249,27.51,15219,0
2016-11-09,27.46,27.46,26.4901,26.8,24147,0
2016-11-10,27.23,27.23,25.7,25.88,52021,0
2016-11-11,25.95,27.18,25.73,25.96,55005,0
2016-11-14,25.89,25.89,25.2612,25.5,42886,0
2016-11-15,25.63,26.25,25.63,25.9629,24482,0
2016-11-16,26.25,26.63,26.02,26.5,56412,0
2016-11-17,26.62,26.69,26.14,26.33,21989,0
2016-11-18,26.44,26.52,25.93,26.02,25062,0
2016-11-21,26.41,26.43,25.98,26.28,14450,0
2016-11-22,26.4,26.52,26.1592,26.5,28012,0
2016-11-23,26.49,26.6,26.12,26.2325,20887,0
2016-11-25,26.47,26.66,26.081,26.081,8019,0
2016-11-28,26.23,26.5,25.92,26.27,13338,0
2016-11-29,26.32,26.34,26.12,26.1903,246208,0
2016-11-30,26.23,26.24,25.6495,26.05,12981,0
2016-12-01,26.05,26.19,25.57,25.85,22699,0
2016-12-02,26.07,26.11,25.46,25.74,41528,0
2016-12-05,25.53,26.165,25.53,25.6,23175,0
2016-12-06,25.82,25.875,25.6184,25.73,94324,0
2016-12-07,25.63,26.0108,25.63,25.7997,27366,0
2016-12-08,25.79,25.85,25.6335,25.75,12677,0
2016-12-09,25.66,25.9606,25.58,25.58,9789,0
2016-12-12,25.39,25.39,25.0901,25.13,15497,0
2016-12-13,25.17,25.59,25.17,25.17,14760,0
2016-12-14,25.17,25.4702,25.04,25.04,46794,0
2016-12-15,24.95,25.285,24.57,24.91,46346,0
2016-12-16,24.88,25.13,24.88,25.001,11732,0
2016-12-19,25.16,25.3574,25.12,25.2,21187,0
2016-12-20,25.18,25.3,25.06,25.25,31101,0
2016-12-21,25.25,25.6584,25.22,25.48,35245,0
2016-12-22,25.55,25.64,25.41,25.41,18521,0
2016-12-23,25.71,25.71,25.25,25.375,16230,0
2016-12-27,25.37,25.4957,25.2,25.25,17472,0
2016-12-28,25.18,25.25,24.95,25.13,24967,0
2016-12-29,25.15,25.33,25.15,25.23,13293,0
2016-12-30,25.3,25.4,25.01,25.26,24091,0
2017-01-03,25.4,26.155,25.2366,25.75,20336,0
2017-01-04,25.76,26.15,25.76,26.1,10334,0
2017-01-05,26.33,26.33,25.95,26.14,16552,0
2017-01-06,26.34,26.6652,26.01,26.48,15505,0
2017-01-09,26.49,26.75,26.3963,26.47,20776,0
2017-01-10,26.68,26.68,26.5044,26.63,15042,0
2017-01-11,26.54,26.67,26.54,26.66,20155,0
2017-01-12,26.7,26.7,26.529,26.7,11258,0
2017-01-13,26.54,26.83,26.54,26.72,116010,0
2017-01-17,26.77,26.82,26.6,26.7,25170,0
2017-01-18,26.62,26.76,26.6,26.7,17569,0
2017-01-19,26.74,26.74,26.045,26.35,33197,0
2017-01-20,26.05,26.46,25.9377,26.46,24010,0
2017-01-23,26.52,26.77,26.29,26.58,20354,0
2017-01-24,26.72,26.72,26.54,26.575,6484,0
2017-01-25,26.49,26.61,26.27,26.48,14102,0
2017-01-26,26.31,26.6184,26.31,26.58,17255,0
2017-01-27,26.7,26.72,26.5282,26.67,24551,0
2017-01-30,26.69,26.69,26.6,26.6,15431,0
2017-01-31,26.57,26.8199,26.4945,26.64,12332,0
2017-02-01,26.56,26.78,26.56,26.645,12142,0
2017-02-02,26.77,26.88,26.6774,26.77,5287,0
2017-02-03,26.87,27.44,26.87,27.12,17550,0
2017-02-06,27.4,27.4,27.0138,27.3052,70451,0
2017-02-07,27.03,27.38,27.03,27.25,15255,0
2017-02-08,27.38,27.39,27.07,27.39,11746,0
2017-02-09,27.34,27.4486,27.12,27.24,9738,0
2017-02-10,27,27.27,26.88,27.21,12989,0
2017-02-13,27.17,27.41,27.1511,27.1927,25798,0
2017-02-14,27.01,27.3486,26.8806,27.23,19293,0
2017-02-15,27.21,27.37,27.21,27.2752,14069,0
2017-02-16,27.25,27.39,27.2247,27.2456,7681,0
2017-02-17,27.06,27.255,26.635,27.14,12243,0
2017-02-21,27.1,27.1992,27,27.17,5794,0
2017-02-22,27.23,27.25,27.04,27.04,6145,0
2017-02-23,27.28,27.3499,27.1875,27.24,9456,0
2017-02-24,27.13,27.34,27.11,27.24,45923,0
2017-02-27,27.38,27.5699,27.305,27.38,18621,0
2017-02-28,27.21,27.57,27.21,27.35,10180,0
2017-03-01,27.45,27.53,27.27,27.39,15389,0
2017-03-02,27.41,27.4699,27.07,27.19,5591,0
2017-03-03,27.17,27.33,27.17,27.25,9870,0
2017-03-06,27.21,27.4,27.21,27.25,12858,0
2017-03-07,27.16,27.3304,27.16,27.3304,5347,0
2017-03-08,27.08,27.3699,26.97,27.05,10472,0
2017-03-09,27.24,27.24,26.59,26.9352,28329,0
2017-03-10,26.59,26.8796,26.08,26.41,11772,0
2017-03-13,26.6,26.7673,26.317,26.5688,5124,0
2017-03-14,26.24,26.73,26.24,26.73,8439,0
2017-03-15,26.42,27.12,26.3234,27.02,12776,0
2017-03-16,26.78,27.18,26.78,27.01,18406,0
2017-03-17,26.93,27.19,26.78,26.78,28452,0
2017-03-20,26.93,27.135,26.91,27,49519,0
2017-03-21,27.03,27.03,26.61,26.8,22639,0
2017-03-22,26.98,26.98,26.64,26.81,39184,0
2017-03-23,26.88,26.88,26.79,26.85,34348,0
2017-03-24,26.83,27.02,26.76,26.76,35637,0
2017-03-27,26.68,26.91,26.68,26.91,24969,0
2017-03-28,26.82,26.9299,26.73,26.84,22806,0
2017-03-29,26.82,27.1,26.82,27.03,20109,0
2017-03-30,26.88,27.1,26.88,27.09,1551624,0
2017-03-31,27.17,27.17,26.88,27.08,30083,0
2017-04-03,27.04,27.44,26.91,27.44,47940,0
2017-04-04,27.28,27.44,27.07,27.28,33095,0
2017-04-05,27.43,27.43,27.03,27.03,23981,0
2017-04-06,27.24,27.24,26.89,27.24,22632,0
2017-04-07,27.23,27.36,27.2125,27.36,10456,0
2017-04-10,27.27,27.53,27.27,27.501,13661,0
2017-04-11,27.49,27.5,27.25,27.45,15611,0
2017-04-12,27.46,27.5,27.3493,27.49,13059,0
2017-04-13,27.69,27.69,27.345,27.54,11645,0
2017-04-17,27.36,27.6658,27.3,27.6559,14144,0
2017-04-18,27.43,27.75,27.43,27.75,18849,0
2017-04-19,27.74,28.361,27.74,28.06,103837,0
2017-04-20,28.14,28.14,27.9569,28.14,10718,0
2017-04-21,28.14,28.39,27.95,28.22,23318,0
2017-04-24,28.43,28.53,28.165,28.5,17369,0
2017-04-25,28.27,28.53,28,28.15,34237,0
2017-04-26,28.15,28.39,28.12,28.315,17047,0
2017-04-27,28.47,28.5399,28.1502,28.485,15501,0
2017-04-28,28.4,28.4,28.15,28.36,18135,0
2017-05-01,28.31,28.4,27.985,28.38,7044,0
2017-05-02,28.26,28.3,28.24,28.25,13023,0
2017-05-03,28.3,28.3,28.06,28.25,26402,0
2017-05-04,28.35,28.35,28.11,28.275,10067,0
2017-05-05,28.34,28.35,28.1088,28.28,12006,0
2017-05-08,28.02,28.54,28.02,28.54,16678,0
2017-05-09,28.55,29.19,28.52,29,22754,0
2017-05-10,29,29.125,28.63,28.95,14988,0
2017-05-11,28.68,29.179,28.68,28.8,24071,0
2017-05-12,28.81,29,28.7,28.98,17547,0
2017-05-15,29.17,29.17,28.7501,29,30046,0
2017-05-16,29,29.08,28.7235,29.05,31524,0
2017-05-17,28.76,29.15,28.76,29.0318,11394,0
2017-05-18,29,29.12,28.715,29.05,13617,0
2017-05-19,29.09,29.145,28.8453,29.02,8330,0
2017-05-22,28.85,29.17,28.75,29,15667,0
2017-05-23,29.15,29.17,28.89,29.15,61514,0
2017-05-24,29.03,29.28,29.015,29.1,20387,0
2017-05-25,29.21,29.21,29.07,29.1,13720,0
2017-05-26,29.1,29.24,29.05,29.08,19976,0
2017-05-30,29.07,29.25,29.02,29.19,41800,0
2017-05-31,29.19,29.22,29.0509,29.06,13351,0
2017-06-01,29.16,29.25,29.0619,29.23,9140,0
2017-06-02,29.13,29.24,29.13,29.24,12966,0
2017-06-05,29.25,29.34,29.05,29.21,12865,0
2017-06-06,29.21,29.38,29.16,29.31,11062,0
2017-06-07,29.21,29.23,29.1127,29.23,4570,0
2017-06-08,29.31,29.31,29.18,29.21,6068,0
2017-06-09,28.91,29.23,28.91,29.1,9943,0
2017-06-12,28.95,28.95,28.5872,28.815,16456,0
2017-06-13,28.66,28.88,28.66,28.86,19132,0
2017-06-14,28.87,29.07,28.6062,29.07,13874,0
2017-06-15,28.92,28.98,28.76,28.76,35375,0
2017-06-16,28.76,28.87,28.73,28.81,9583,0
2017-06-19,28.88,28.88,28.6,28.78,10249,0
2017-06-20,28.6,28.91,28.425,28.8975,10963,0
2017-06-21,28.84,29.01,28.77,28.98,9116,0
2017-06-22,29.05,29.15,29.005,29.0154,15584,0
2017-06-23,29.07,29.07,28.74,28.82,18664,0
2017-06-26,28.8,29.2187,28.8,29.09,12347,0
2017-06-27,28.88,29.1,28.79,28.85,17245,0
2017-06-28,28.87,28.985,28.7939,28.82,9181,0
2017-06-29,28.69,28.95,28.51,28.95,31319,0
2017-06-30,28.95,29,28.53,28.9,27382,0
2017-07-03,28.88,28.97,28.65,28.81,58901,0
2017-07-05,28.64,29.24,28.64,29.23,36242,0
2017-07-06,29.14,29.41,29.14,29.14,24255,0
2017-07-07,29.11,29.34,29.01,29.11,53798,0
2017-07-10,29.08,29.33,29.01,29.01,25010,0
2017-07-11,28.97,29.15,28.89,29.02,9418,0
2017-07-12,29.02,29.15,28.87,29.03,17917,0
2017-07-13,28.98,29.34,28.73,28.95,18112,0
2017-07-14,28.81,29.25,28.8,29.13,16284,0
2017-07-17,29.2,29.25,29.03,29.03,9428,0
2017-07-18,29.03,29.1,28.88,28.95,50364,0
2017-07-19,28.93,29.29,28.93,28.995,11434,0
2017-07-20,29.04,29.155,28.94,29.07,17346,0
2017-07-21,29.19,29.56,29,29.56,21124,0
2017-07-24,29.3,29.485,29.22,29.48,16623,0
2017-07-25,29.32,29.32,28.9,29.28,16384,0
2017-07-26,29.17,29.41,29.17,29.39,5553,0
2017-07-27,29.35,29.35,29.1,29.28,9795,0
2017-07-28,29.15,29.15,28.9256,29.07,223907,0
2017-07-31,29.04,29.18,29.04,29.16,7428,0
2017-08-01,29.15,29.425,29.08,29.37,14046,0
2017-08-02,29.43,29.43,29.23,29.23,20085,0
2017-08-03,29.22,29.49,28.88,28.88,31841,0
2017-08-04,28.86,28.9298,28.64,28.69,18389,0
2017-08-07,28.69,28.8745,28.65,28.75,22242,0
2017-08-08,28.75,28.79,28.59,28.67,20407,0
2017-08-09,28.6,28.72,28.27,28.54,26885,0
2017-08-10,28.52,28.75,28.14,28.52,65435,0
2017-08-11,28.68,28.68,28.09,28.65,15389,0
2017-08-14,28.72,28.72,28.545,28.64,4922,0
2017-08-15,28.53,28.83,28.5103,28.83,16273,0
2017-08-16,28.63,28.8,28.63,28.7501,5029,0
2017-08-17,28.8,28.8,28.63,28.6999,5296,0
2017-08-18,28.72,28.89,28.69,28.89,11910,0
2017-08-21,28.89,28.89,28.564,28.86,5911,0
2017-08-22,28.71,28.99,28.71,28.935,14173,0
2017-08-23,28.99,28.99,28.6983,28.93,203560,0
2017-08-24,28.93,28.95,28.761,28.8549,4959,0
2017-08-25,28.79,28.85,28.79,28.8417,10823,0
2017-08-28,28.83,28.8494,28.68,28.83,11632,0
2017-08-29,28.65,28.83,28.65,28.82,7971,0
2017-08-30,28.7,28.79,28.5748,28.79,10470,0
2017-08-31,28.78,28.78,28.48,28.69,24706,0
2017-09-01,28.73,28.73,28.53,28.6112,7110,0
2017-09-05,28.73,28.73,28.43,28.43,30870,0
2017-09-06,28.44,28.6995,28.44,28.51,5294,0
2017-09-07,28.53,28.59,28.35,28.44,22280,0
2017-09-08,28.51,28.51,28.32,28.32,10192,0
2017-09-11,28.36,28.5,28.36,28.4595,5737,0
2017-09-12,28.53,28.59,28.45,28.45,43491,0
2017-09-13,28.17,28.2407,28.17,28.2212,8557,0
2017-09-14,28.16,28.46,28.15,28.15,15607,0
2017-09-15,28.23,28.23,28.1,28.17,19556,0
2017-09-18,28.2,28.2,28.1,28.15,17978,0
2017-09-19,28.15,28.2,28.0381,28.115,7538,0
2017-09-20,28.11,28.2,27.99,28.05,8720,0
2017-09-21,28.1,28.19,28.03,28.03,8508,0
2017-09-22,28.05,28.12,28.025,28.1,36578,0
2017-09-25,28.01,28.05,27.95,28.02,41635,0
2017-09-26,27.96,28.03,27.95,27.95,9366,0
2017-09-27,28.02,28.02,27.9743,27.98,12237,0
2017-09-28,27.92,27.92,27.83,27.9,23543,0
2017-09-29,27.84,27.9,27.84,27.9,17826,0
2017-10-02,27.89,27.9416,27.82,27.8295,10649,0
2017-10-03,27.8,27.9,27.8,27.89,8740,0
2017-10-04,27.89,27.95,27.83,27.83,6989,0
2017-10-05,27.83,27.9,27.75,27.75,9035,0
2017-10-06,27.85,27.85,27.35,27.37,47587,0
2017-10-09,27.37,27.53,27.24,27.24,14604,0
2017-10-10,27.29,27.58,27.29,27.35,7417,0
2017-10-11,27.37,27.52,27.33,27.34,5860,0
2017-10-12,27.34,27.94,27.34,27.94,8394,0
2017-10-13,27.94,28.09,27.8,28.09,48072,0
2017-10-16,28.05,28.15,27.85,27.9,10302,0
2017-10-17,27.85,28.065,27.73,27.73,7621,0
2017-10-18,27.63,27.85,27.63,27.77,9509,0
2017-10-19,27.67,27.9,27.66,27.82,5662,0
2017-10-20,27.8,27.8,27.61,27.65,42871,0
2017-10-23,27.75,27.905,27.63,27.77,7240,0
2017-10-24,28,28,27.83,27.86,12781,0
2017-10-25,27.92,27.92,27.67,27.71,8286,0
2017-10-26,27.73,27.88,27.58,27.88,11255,0
2017-10-27,27.751,27.8387,27.57,27.57,10046,0
2017-10-30,27.58,27.8,27.15,27.18,47034,0
2017-10-31,27.38,27.67,27.36,27.43,20354,0
2017-11-01,27.43,27.6,27.41,27.47,15229,0
2017-11-02,27.42,27.6,27.41,27.53,12043,0
2017-11-03,27.45,27.63,27.43,27.43,9900,0
2017-11-06,27.47,27.525,27.34,27.38,11952,0
2017-11-07,27.38,27.58,27.38,27.58,9470,0
2017-11-08,27.49,27.79,27.49,27.79,11743,0
2017-11-09,27.65,27.79,27.51,27.67,16401,0
2017-11-10,27.5,27.66,27.35,27.59,11026,0
