Date,Open,High,Low,Close,Volume,OpenInt
2016-03-10,25.22,25.41,25.22,25.2714,1242150,0
2016-03-11,25.29,25.32,25.25,25.29,707495,0
2016-03-14,25.31,25.33,25.21,25.21,482568,0
2016-03-15,25.22,25.23,25.15,25.2,605808,0
2016-03-16,25.21,25.32,25.2,25.3,305961,0
2016-03-17,25.32,25.365,25.29,25.35,458321,0
2016-03-18,25.35,25.38,25.32,25.375,660024,0
2016-03-21,25.41,25.47,25.38,25.45,1022372,0
2016-03-22,25.45,25.58,25.41,25.52,402647,0
2016-03-23,25.56,25.65,25.5242,25.65,487634,0
2016-03-24,25.64,25.75,25.5625,25.66,455233,0
2016-03-28,25.71,25.81,25.7,25.77,326067,0
2016-03-29,25.76,25.79,25.68,25.79,456683,0
2016-03-30,25.79,25.82,25.71,25.72,272367,0
2016-03-31,25.73,26.05,25.73,26.05,671912,0
2016-04-01,26.04,26.09,25.89,26.01,730187,0
2016-04-04,26,26,25.92,25.97,333311,0
2016-04-05,25.93,25.98,25.89,25.92,660404,0
2016-04-06,25.99,25.99,25.91,25.93,211766,0
2016-04-07,25.99,26,25.84,25.91,202005,0
2016-04-08,26.01,26.05,25.97,25.99,289343,0
2016-04-11,25.98,26.17,25.98,26.17,194895,0
2016-04-12,26.19,26.2,25.95,25.99,493980,0
2016-04-13,26,26.0199,25.92,25.92,244316,0
2016-04-14,25.93,25.97,25.9,25.97,232075,0
2016-04-15,25.97,25.97,25.62,25.62,1338697,0
2016-04-18,25.77,25.79,25.64,25.65,618002,0
2016-04-19,25.71,25.85,25.68,25.81,362455,0
2016-04-20,25.85,25.93,25.85,25.89,240549,0
2016-04-21,25.94,25.94,25.78,25.78,289945,0
2016-04-22,25.79,25.87,25.79,25.8,211416,0
2016-04-25,25.82,25.82,25.68,25.75,266205,0
2016-04-26,25.75,25.88,25.75,25.86,238505,0
2016-04-27,25.86,26.04,25.8399,26.01,155777,0
2016-04-28,26.03,26.09,25.95,25.97,123916,0
2016-04-29,25.98,26.08,25.97,25.97,111812,0
2016-05-02,26.03,26.1799,25.9901,26.15,99014,0
2016-05-03,26.02,26.19,26.02,26.13,118296,0
2016-05-04,26.22,26.23,26.128,26.2189,147780,0
2016-05-05,26.24,26.32,26.19,26.25,245775,0
2016-05-06,26.28,26.32,26.22,26.24,129742,0
2016-05-09,26.32,26.4,26.282,26.38,109763,0
2016-05-10,26.33,26.36,26.28,26.31,275664,0
2016-05-11,26.38,26.44,26.3,26.38,155079,0
2016-05-12,26.44,26.44,26.35,26.35,70363,0
2016-05-13,26.01,26.15,26.01,26.04,123227,0
2016-05-16,26.1,26.12,26.05,26.12,234920,0
2016-05-17,26.14,26.175,26.08,26.11,115060,0
2016-05-18,26.11,26.15,25.91,25.99,621804,0
2016-05-19,26.04,26.04,25.625,25.84,223814,0
2016-05-20,26,26.1399,25.9101,26.1,124561,0
2016-05-23,26.17,26.17,26.03,26.04,163781,0
2016-05-24,26.17,26.17,25.89,25.91,177875,0
2016-05-25,25.97,25.99,25.92,25.98,117808,0
2016-05-26,26,26.05,25.97,26.05,365454,0
2016-05-27,26.08,26.09,26.01,26.02,138975,0
2016-05-31,26.04,26.08,25.9782,25.99,174192,0
2016-06-01,26.05,26.15,25.98,26.07,196992,0
2016-06-02,26.14,26.25,26.09,26.25,335227,0
2016-06-03,26.29,26.33,26.1701,26.33,142520,0
2016-06-06,26.37,26.39,26.28,26.35,179570,0
2016-06-07,26.3,26.35,26.15,26.2,181914,0
2016-06-08,26.31,26.31,26.06,26.1,380329,0
2016-06-09,26.13,26.16,25.95,26.06,412258,0
2016-06-10,26.1,26.1,26.0353,26.1,102761,0
2016-06-13,26.07,26.1,26.05,26.08,120540,0
2016-06-14,26.14,26.14,25.99,26.03,192424,0
2016-06-15,26.13,26.19,26.05,26.18,91968,0
2016-06-16,26.2,26.2,26.05,26.09,151757,0
2016-06-17,26.19,26.32,26.18,26.32,115212,0
2016-06-20,26.4,26.4,26.2,26.4,151153,0
2016-06-21,26.45,26.45,26.4,26.45,86995,0
2016-06-22,26.45,26.59,26.41,26.5,294359,0
2016-06-23,26.52,26.62,26.5,26.5,91035,0
2016-06-24,26.47,26.64,26.4,26.54,112540,0
2016-06-27,26.5,26.59,26.457,26.53,85554,0
2016-06-28,26.65,26.82,26.639,26.76,162551,0
2016-06-29,26.92,26.94,26.72,26.72,116087,0
2016-06-30,26.88,26.95,26.75,26.84,127527,0
2016-07-01,27,27.07,26.9,26.96,123013,0
2016-07-05,27.1,27.1,26.75,26.82,167337,0
2016-07-06,26.94,27.05,26.9,27.04,135586,0
2016-07-07,27.05,27.32,26.9721,27.08,537931,0
2016-07-08,27.24,27.25,27.11,27.12,84413,0
2016-07-11,27.31,27.31,27.12,27.15,80758,0
2016-07-12,27.28,27.28,27.0601,27.12,434503,0
2016-07-13,27.24,27.24,27.1,27.24,387603,0
2016-07-14,27.36,27.36,27.13,27.17,94759,0
2016-07-15,27.38,27.38,27.12,27.22,208809,0
2016-07-18,27.16,27.33,27.16,27.24,81907,0
2016-07-19,27.31,27.32,27.22,27.26,106430,0
2016-07-20,27.32,27.35,27.26,27.3499,69963,0
2016-07-21,27.35,27.44,27.26,27.42,178001,0
2016-07-22,27.46,27.46,27.4,27.4,63385,0
2016-07-25,27.45,27.46,27.35,27.43,598084,0
2016-07-26,27.46,27.48,27.34,27.34,137667,0
2016-07-27,27.43,27.47,27.37,27.38,131133,0
2016-07-28,27.45,27.45,27.38,27.38,198609,0
2016-07-29,27.45,27.56,27.37,27.49,617930,0
2016-08-01,27.58,27.59,27.46,27.52,62247,0
2016-08-02,27.54,27.57,27.41,27.52,76050,0
2016-08-03,27.53,27.78,27.5018,27.68,118793,0
2016-08-04,27.75,27.85,27.59,27.59,106512,0
2016-08-05,27.69,27.7,27.58,27.62,63665,0
2016-08-08,27.7,27.73,27.6,27.64,384506,0
2016-08-09,27.8,27.93,27.7,27.71,64992,0
2016-08-10,27.84,27.899,27.79,27.87,73995,0
2016-08-11,27.96,28,27.68,27.7,490136,0
2016-08-12,27.61,27.76,27.599,27.69,72540,0
2016-08-15,27.49,27.51,27.3079,27.37,127716,0
2016-08-16,27.39,27.43,27.26,27.29,170129,0
2016-08-17,27.38,27.39,27.22,27.3,279067,0
2016-08-18,27.38,27.38,27.31,27.36,74936,0
2016-08-19,27.46,27.46,27.38,27.42,55351,0
2016-08-22,27.44,27.44,27.27,27.33,316892,0
2016-08-23,27.42,27.42,27.28,27.37,92679,0
2016-08-24,27.41,27.44,27.33,27.37,69203,0
2016-08-25,27.44,27.54,27.3801,27.45,66116,0
2016-08-26,27.55,27.61,27.5,27.55,48614,0
2016-08-29,27.6,27.6,27.5,27.55,44394,0
2016-08-30,27.6,27.69,27.51,27.55,56701,0
2016-08-31,27.6,27.63,27.4,27.4,88317,0
2016-09-01,27.42,27.49,27.35,27.35,57687,0
2016-09-02,27.42,27.44,27.27,27.27,203269,0
2016-09-06,27.32,27.43,27.32,27.42,77708,0
2016-09-07,27.57,27.57,27.4318,27.49,44332,0
2016-09-08,27.5,27.69,27.4999,27.59,68109,0
2016-09-09,27.61,27.63,27.06,27.17,181338,0
2016-09-12,27.14,27.23,26.99,27.23,265830,0
2016-09-13,27.24,27.24,26.95,27.01,280001,0
2016-09-14,27.06,27.14,26.95,27.14,177079,0
2016-09-15,27.05,27.14,27,27.09,131075,0
2016-09-16,27.18,27.19,26.91,26.97,50839,0
2016-09-19,27.09,27.17,27.0001,27.12,61913,0
2016-09-20,27.12,27.16,27.03,27.08,79190,0
2016-09-21,27.13,27.3899,27.12,27.31,61989,0
2016-09-22,27.48,27.65,27.435,27.54,88295,0
2016-09-23,27.6,27.6,27.47,27.57,44005,0
2016-09-26,27.55,27.55,27.302,27.33,91367,0
2016-09-27,27.41,27.54,27.41,27.45,101248,0
2016-09-28,27.45,27.56,27.43,27.5599,46096,0
2016-09-29,27.56,27.57,27.14,27.19,69405,0
2016-09-30,27.37,27.47,27.22,27.22,74259,0
2016-10-03,27.23,27.44,27.16,27.39,51392,0
2016-10-04,27.41,27.4699,27.24,27.28,69668,0
2016-10-05,27.36,27.45,27.085,27.22,114432,0
2016-10-06,27.24,27.24,26.99,27.084,62701,0
2016-10-07,27.14,27.3,27.09,27.12,57055,0
2016-10-10,27.21,27.24,27.07,27.16,81325,0
2016-10-11,27.19,27.19,26.8184,26.84,86164,0
2016-10-12,26.86,26.95,26.77,26.94,184243,0
2016-10-13,26.92,27.02,26.7,26.9,75724,0
2016-10-14,26.91,27.09,26.86,26.95,59017,0
2016-10-17,26.98,26.98,26.87,26.9,57731,0
2016-10-18,27.06,27.27,26.985,27.21,213733,0
2016-10-19,27.29,27.42,27.241,27.38,50862,0
2016-10-20,27.4,27.42,27.2,27.37,78519,0
2016-10-21,27.37,27.46,27.33,27.46,110301,0
2016-10-24,27.4,27.5,27.28,27.32,63831,0
2016-10-25,27.35,27.54,27.34,27.54,52500,0
2016-10-26,27.52,27.65,27.5,27.57,77492,0
2016-10-27,27.62,27.62,27.41,27.4549,121866,0
2016-10-28,27.49,27.51,27.4101,27.45,32827,0
2016-10-31,27.47,27.52,27.04,27.07,125733,0
2016-11-01,27.19,27.26,26.95,27.02,47430,0
2016-11-02,27.1,27.1,26.715,26.892,27810,0
2016-11-03,26.91,26.99,26.7329,26.98,67901,0
2016-11-04,26.97,27.16,26.96,27.07,41449,0
2016-11-07,27.22,27.42,27.17,27.26,101568,0
2016-11-08,27.3,27.37,27.17,27.18,137546,0
2016-11-09,26.96,26.97,26.402,26.94,165710,0
2016-11-10,26.99,26.99,25.91,26,473163,0
2016-11-11,26.01,26.1,25.1274,25.37,169633,0
2016-11-14,24.94,24.94,24.52,24.65,383233,0
2016-11-15,24.68,25.18,24.6769,25.09,198365,0
2016-11-16,25.24,25.59,25.12,25.23,113302,0
2016-11-17,25.28,25.54,25.2,25.42,283527,0
2016-11-18,25.56,25.56,25.15,25.2224,341792,0
2016-11-21,25.44,25.54,25.25,25.38,213145,0
2016-11-22,25.46,25.52,25.4,25.4789,48872,0
2016-11-23,25.41,25.51,25.23,25.47,102085,0
2016-11-25,25.53,25.59,25.52,25.55,17291,0
2016-11-28,25.6,25.6,25.35,25.41,124176,0
2016-11-29,25.5,25.5,25.19,25.28,191311,0
2016-11-30,25.29,25.29,24.9,25,95863,0
2016-12-01,24.99,25.06,24.82,25.01,191134,0
2016-12-02,25.11,25.12,24.68,24.68,290260,0
2016-12-05,24.75,24.869,24.69,24.8,323258,0
2016-12-06,24.89,24.89,24.75,24.8,262543,0
2016-12-07,24.87,24.95,24.801,24.91,415829,0
2016-12-08,24.85,24.8825,24.75,24.77,318502,0
2016-12-09,24.8,24.81,24.72,24.75,209198,0
2016-12-12,24.75,24.77,24.6,24.75,194623,0
2016-12-13,24.77,24.8153,24.59,24.7,275186,0
2016-12-14,24.71,24.79,24.59,24.6,274692,0
2016-12-15,24.5,24.73,24.35,24.52,173367,0
2016-12-16,24.57,24.72,24.4448,24.46,107074,0
2016-12-19,24.53,24.5748,24.45,24.49,255419,0
2016-12-20,24.55,24.55,24.45,24.46,250301,0
2016-12-21,24.48,24.79,24.48,24.75,224582,0
2016-12-22,24.75,24.91,24.74,24.8,83938,0
2016-12-23,24.97,24.97,24.77,24.7801,59209,0
2016-12-27,24.88,24.91,24.82,24.87,197669,0
2016-12-28,24.9,24.96,24.85,24.92,81273,0
2016-12-29,24.93,24.969,24.88,24.88,62502,0
2016-12-30,24.94,25.08,24.92,24.99,59227,0
2017-01-03,24.99,25.1499,24.99,25.1,96072,0
2017-01-04,25.13,25.38,25.1023,25.37,58168,0
2017-01-05,25.46,25.6,25.1,25.25,97239,0
2017-01-06,25.19,25.3899,25.19,25.26,84152,0
2017-01-09,25.36,25.42,25.22,25.28,69838,0
2017-01-10,25.32,25.47,25.28,25.36,106956,0
2017-01-11,25.32,25.75,25.32,25.74,163361,0
2017-01-12,25.75,25.75,25.6139,25.67,38395,0
2017-01-13,25.61,25.75,25.6067,25.66,44522,0
2017-01-17,25.66,25.75,25.53,25.53,113317,0
2017-01-18,25.53,25.6692,25.5,25.51,298953,0
2017-01-19,25.5,25.5,25.03,25.07,76219,0
2017-01-20,25.05,25.3,24.97,25.3,50539,0
2017-01-23,25.45,25.63,25.28,25.61,100247,0
2017-01-24,25.62,25.73,25.44,25.56,149367,0
2017-01-25,25.35,25.4553,25.22,25.44,115309,0
2017-01-26,25.44,25.52,25.3085,25.5,125844,0
2017-01-27,25.64,25.75,25.5662,25.73,74688,0
2017-01-30,25.85,25.85,25.59,25.75,125599,0
2017-01-31,25.79,26.01,25.78,25.98,113509,0
2017-02-01,25.92,26.01,25.8,25.85,64129,0
2017-02-02,25.8,25.89,25.75,25.85,76987,0
2017-02-03,25.85,26.03,25.82,25.84,44768,0
2017-02-06,25.89,25.99,25.8801,25.99,56993,0
2017-02-07,25.93,26.06,25.93,26.055,28268,0
2017-02-08,26.05,26.25,26.05,26.2099,60731,0
2017-02-09,26.16,26.26,26.15,26.26,47995,0
2017-02-10,25.75,25.85,25.75,25.84,61187,0
2017-02-13,25.85,25.87,25.78,25.79,105492,0
2017-02-14,25.85,25.85,25.62,25.76,193048,0
2017-02-15,25.6,25.81,25.6,25.76,105098,0
2017-02-16,25.77,25.85,25.74,25.84,80986,0
2017-02-17,25.83,25.93,25.81,25.89,136736,0
2017-02-21,25.9,25.96,25.81,25.85,69593,0
2017-02-22,25.85,25.93,25.85,25.9,88296,0
2017-02-23,25.93,25.99,25.87,25.99,45469,0
2017-02-24,26,26.12,25.92,26.1,79738,0
2017-02-27,26.13,26.3,26.12,26.22,65619,0
2017-02-28,26.25,26.25,26,26.16,90557,0
2017-03-01,26.1,26.1,25.8,26.01,93718,0
2017-03-02,25.97,26.15,25.9283,26.14,250081,0
2017-03-03,26.06,26.14,25.9688,26.0312,61210,0
2017-03-06,26.06,26.06,25.95,26.06,28322,0
2017-03-07,25.98,26.0599,25.8601,25.89,36093,0
2017-03-08,25.78,25.82,25.52,25.64,84119,0
2017-03-09,25.54,25.55,25.13,25.22,168332,0
2017-03-10,25.25,25.3747,25.24,25.32,87008,0
2017-03-13,25.35,25.4799,25.32,25.46,68615,0
2017-03-14,25.47,25.52,25.35,25.47,173837,0
2017-03-15,25.42,25.76,25.42,25.69,53395,0
2017-03-16,25.63,25.845,25.63,25.79,46707,0
2017-03-17,25.79,26.01,25.755,26,144886,0
2017-03-20,25.93,26.115,25.9,26.09,77480,0
2017-03-21,25.98,26.0399,25.91,26.02,131533,0
2017-03-22,25.94,26.1,25.91,26.1,39556,0
2017-03-23,26.18,26.18,26.09,26.18,64647,0
2017-03-24,26.11,26.25,26.11,26.23,41476,0
2017-03-27,26.12,26.27,26.07,26.23,136530,0
2017-03-28,26.26,26.33,26.26,26.3101,104505,0
2017-03-29,26.27,26.35,26.26,26.29,164466,0
2017-03-30,26.28,26.5,26.28,26.43,155462,0
2017-03-31,26.37,26.5,26.33,26.34,69589,0
2017-04-03,26.34,26.7799,26.33,26.6198,97868,0
2017-04-04,26.68,26.7,26.51,26.7,32350,0
2017-04-05,26.69,26.8,26.61,26.62,67777,0
2017-04-06,26.61,26.79,26.56,26.79,83109,0
2017-04-07,26.67,26.78,26.67,26.7295,25666,0
2017-04-10,26.79,26.85,26.72,26.83,392733,0
2017-04-11,26.75,26.92,26.7,26.81,72537,0
2017-04-12,26.75,26.83,26.75,26.77,34022,0
2017-04-13,26.89,26.95,26.79,26.9,69237,0
2017-04-17,26.85,27.08,26.73,27.03,150710,0
2017-04-18,26.88,27.14,26.88,27.09,148712,0
2017-04-19,27.11,27.11,26.9501,27.09,68548,0
2017-04-20,26.99,27.09,26.94,27.02,57776,0
2017-04-21,27.07,27.08,26.95,27.04,44788,0
2017-04-24,27.11,27.11,26.95,27.09,59418,0
2017-04-25,27.03,27.08,26.97,27.07,204393,0
2017-04-26,27.09,27.09,26.95,26.96,121986,0
2017-04-27,26.96,27.08,26.94,27,54213,0
2017-04-28,27,27.0699,26.92,26.96,60934,0
2017-05-01,27.04,27.05,26.97,26.99,53296,0
2017-05-02,27.01,27.08,26.95,27.08,27227,0
2017-05-03,27.05,27.19,27.03,27.17,37582,0
2017-05-04,27.19,27.19,27,27.0901,33828,0
2017-05-05,27.09,27.18,27.08,27.13,29868,0
2017-05-08,27.09,27.28,27.09,27.28,35062,0
2017-05-09,27.26,27.26,27.12,27.12,36979,0
2017-05-10,27.12,27.2,27.08,27.08,26412,0
2017-05-11,27.12,27.2,27.05,27.09,26045,0
2017-05-12,27.05,27.24,27.05,27.23,26172,0
2017-05-15,26.86,26.93,26.76,26.89,49051,0
2017-05-16,26.89,26.9243,26.82,26.8899,37731,0
2017-05-17,26.83,26.85,26.72,26.8111,104472,0
2017-05-18,26.83,26.87,26.75,26.87,58347,0
2017-05-19,26.84,26.95,26.84,26.95,37845,0
2017-05-22,26.94,27,26.94,26.9799,46661,0
2017-05-23,27.01,27.02,26.95,27,44774,0
2017-05-24,27.03,27.03,26.96,27,51207,0
2017-05-25,27.01,27.01,26.92,27,28162,0
2017-05-26,26.95,27,26.92,26.96,35402,0
2017-05-30,27,27,26.92,26.93,24055,0
2017-05-31,27,27,26.86,26.86,37174,0
2017-06-01,26.95,26.9515,26.86,26.9,44492,0
2017-06-02,26.91,27,26.83,26.83,160618,0
2017-06-05,26.88,26.954,26.83,26.83,45255,0
2017-06-06,26.87,26.87,26.8,26.8,25777,0
2017-06-07,26.8,26.85,26.78,26.8,19315,0
2017-06-08,26.8,26.84,26.76,26.84,26230,0
2017-06-09,26.86,26.86,26.8,26.82,16278,0
2017-06-12,26.81,26.82,26.76,26.78,24612,0
2017-06-13,26.82,26.85,26.77,26.81,27049,0
2017-06-14,26.8,26.98,26.8,26.98,40057,0
2017-06-15,26.92,26.98,26.78,26.81,69346,0
2017-06-16,26.85,26.87,26.79,26.83,38646,0
2017-06-19,26.88,26.89,26.8,26.85,91563,0
2017-06-20,26.86,26.92,26.86,26.92,27044,0
2017-06-21,26.99,27.02,26.92,27.02,52848,0
2017-06-22,27.01,27.02,26.98,26.98,35515,0
2017-06-23,27.01,27.15,27.01,27.15,57705,0
2017-06-26,27.14,27.24,27.14,27.24,99646,0
2017-06-27,27.22,27.25,27.21,27.23,83954,0
2017-06-28,27.22,27.29,27.22,27.26,29160,0
2017-06-29,27.23,27.28,27.09,27.22,47586,0
2017-06-30,27.24,27.37,27.18,27.27,47008,0
2017-07-03,27.15,27.32,27.15,27.3199,16080,0
2017-07-05,27.32,27.37,27.29,27.37,31591,0
2017-07-06,27.33,27.57,27.26,27.53,111569,0
2017-07-07,27.41,27.56,27.38,27.52,37903,0
2017-07-10,27.46,27.56,27.45,27.53,38799,0
2017-07-11,27.45,27.55,27.45,27.55,27028,0
2017-07-12,27.55,27.57,27.5,27.5,68662,0
2017-07-13,27.5,27.6,27.39,27.48,46944,0
2017-07-14,27.52,27.52,27.38,27.44,66447,0
2017-07-17,27.41,27.529,27.41,27.5,38221,0
2017-07-18,27.54,27.58,27.4557,27.58,23384,0
2017-07-19,27.58,27.66,27.54,27.65,60039,0
2017-07-20,27.57,27.79,27.57,27.76,32546,0
2017-07-21,27.76,27.9,27.6901,27.9,38450,0
2017-07-24,27.78,27.87,27.78,27.8256,29250,0
2017-07-25,27.77,27.7949,27.63,27.69,64970,0
2017-07-26,27.69,27.69,27.55,27.64,127358,0
2017-07-27,27.67,27.67,27.53,27.55,30940,0
2017-07-28,27.61,27.75,27.56,27.7169,32188,0
2017-07-31,27.77,27.79,27.65,27.65,28217,0
2017-08-01,27.78,27.82,27.72,27.82,27358,0
2017-08-02,27.83,27.83,27.62,27.71,39702,0
2017-08-03,27.8,27.8,27.69,27.73,23679,0
2017-08-04,27.69,27.79,27.69,27.7899,16375,0
2017-08-07,27.7,27.79,27.69,27.79,24130,0
2017-08-08,27.79,27.79,27.69,27.73,18921,0
2017-08-09,27.78,27.78,27.64,27.76,19183,0
2017-08-10,27.72,27.72,27.31,27.57,93144,0
2017-08-11,27.64,27.89,27.45,27.82,112837,0
2017-08-14,27.86,27.87,27.71,27.71,32863,0
2017-08-15,27.49,27.49,27.31,27.36,26881,0
2017-08-16,27.41,27.47,27.33,27.41,45515,0
2017-08-17,27.46,27.47,27.3,27.3,39862,0
2017-08-18,27.3,27.4,27.26,27.37,19959,0
2017-08-21,27.46,27.46,27.24,27.24,19341,0
2017-08-22,27.24,27.31,27.24,27.26,21348,0
2017-08-23,27.29,27.38,27.26,27.27,20826,0
2017-08-24,27.26,27.31,27.26,27.31,11909,0
2017-08-25,27.31,27.38,27.26,27.34,19981,0
2017-08-28,27.29,27.39,27.29,27.32,17666,0
2017-08-29,27.31,27.31,27.23,27.23,39399,0
2017-08-30,27.34,27.34,27.2001,27.29,46177,0
2017-08-31,27.25,27.39,27.23,27.39,43901,0
2017-09-01,27.48,27.48,27.36,27.37,18808,0
2017-09-05,27.46,27.46,27.26,27.35,30792,0
2017-09-06,27.29,27.39,27.29,27.37,31353,0
2017-09-07,27.32,27.42,26.61,26.92,110683,0
2017-09-08,26.83,27.03,26.75,26.81,88195,0
2017-09-11,26.89,27.05,26.86,27.04,34035,0
2017-09-12,27.07,27.08,27.01,27.04,20224,0
2017-09-13,27.08,27.0899,26.972,27.01,22552,0
2017-09-14,27.02,27.02,26.81,26.81,34749,0
2017-09-15,26.88,26.9,26.8,26.8999,35996,0
2017-09-18,26.95,26.95,26.861,26.93,30346,0
2017-09-19,26.93,26.93,26.83,26.87,24346,0
2017-09-20,26.93,26.93,26.81,26.84,33753,0
2017-09-21,26.83,27,26.82,26.82,47919,0
2017-09-22,26.86,26.99,26.8443,26.99,51054,0
2017-09-25,26.97,27.09,26.97,27.08,35353,0
2017-09-26,27.09,27.09,26.943,26.943,22753,0
2017-09-27,26.92,27.06,26.88,27.04,31772,0
2017-09-28,27.04,27.07,26.95,27.06,40107,0
2017-09-29,27.09,27.14,26.974,27.14,31463,0
2017-10-02,27.1,27.1422,26.9738,27.02,15781,0
2017-10-03,26.94,26.99,26.91,26.968,25492,0
2017-10-04,26.95,27.05,26.95,26.97,19634,0
2017-10-05,27.04,27.04,26.9592,26.97,15540,0
2017-10-06,27.01,27.01,26.65,26.69,70894,0
2017-10-09,26.65,26.8,26.65,26.71,22575,0
2017-10-10,26.71,26.9,26.71,26.85,31339,0
2017-10-11,26.89,26.97,26.82,26.97,27980,0
2017-10-12,26.95,27.2,26.91,27.16,54503,0
2017-10-13,27.09,27.25,27.09,27.25,20289,0
2017-10-16,27.24,27.3,27.18,27.27,20841,0
2017-10-17,27.15,27.25,27.14,27.19,18674,0
2017-10-18,27.22,27.22,27.04,27.12,12093,0
2017-10-19,27.06,27.19,27.06,27.122,15032,0
2017-10-20,27.1032,27.32,27.0954,27.31,27865,0
2017-10-23,27.37,27.38,27.15,27.38,25448,0
2017-10-24,27.37,27.57,27.35,27.4895,39901,0
2017-10-25,27.26,27.3,27.12,27.2,1074314,0
2017-10-26,27.22,27.3,27,27,129462,0
2017-10-27,27.15,27.2,27.13,27.17,40424,0
2017-10-30,27.17,27.2593,27.15,27.199,30647,0
2017-10-31,27.29,27.4,27.1877,27.4,45216,0
2017-11-01,27.27,27.44,27.27,27.36,30200,0
2017-11-02,27.3,27.4,27.2472,27.4,22493,0
2017-11-03,27.44,27.44,27.16,27.29,22785,0
2017-11-06,27.14,27.25,27.14,27.25,59598,0
2017-11-07,27.12,27.28,27.12,27.28,70049,0
2017-11-08,27.26,27.35,27.18,27.25,21351,0
2017-11-09,27.25,27.32,27.15,27.25,24200,0
2017-11-10,27.3,27.3,27.08,27.2,29475,0
