Date,Open,High,Low,Close,Volume,OpenInt
2016-04-07,25.1,25.15,25.05,25.07,440167,0
2016-04-08,25.08,25.15,25.02,25.06,539344,0
2016-04-11,25.1,25.16,25.06,25.1,412149,0
2016-04-12,25.12,25.2,25.08,25.2,386396,0
2016-04-13,25.2,25.28,25.18,25.2,450175,0
2016-04-14,25.2,25.3,25.18,25.23,247710,0
2016-04-15,25.25,25.35,25.18,25.22,983393,0
2016-04-18,25.23,25.23,25.13,25.15,363547,0
2016-04-19,25.19,25.25,25.17,25.24,229358,0
2016-04-20,25.24,25.32,25.2176,25.29,393328,0
2016-04-21,25.32,25.359,25.27,25.31,275127,0
2016-04-22,25.33,25.34,25.28,25.33,238504,0
2016-04-25,25.34,25.36,25.28,25.32,263718,0
2016-04-26,25.32,25.4,25.32,25.4,173443,0
2016-04-27,25.4,25.47,25.33,25.47,215672,0
2016-04-28,25.46,25.48,25.4001,25.47,132601,0
2016-04-29,25.49,25.59,25.44,25.55,259937,0
2016-05-02,25.63,25.63,25.54,25.62,126881,0
2016-05-03,25.63,25.74,25.57,25.72,153847,0
2016-05-04,25.66,25.74,25.66,25.74,80419,0
2016-05-05,25.7,25.8105,25.6701,25.78,99808,0
2016-05-06,25.8,25.9,25.77,25.77,65494,0
2016-05-09,25.8,25.85,25.6685,25.7,124364,0
2016-05-10,25.66,25.74,25.61,25.7,119415,0
2016-05-11,25.69,25.77,25.67,25.74,130612,0
2016-05-12,25.77,25.9,25.77,25.82,115183,0
2016-05-13,25.88,25.92,25.83,25.9099,83989,0
2016-05-16,25.9,25.9701,25.87,25.95,132216,0
2016-05-17,25.95,26.06,25.95,26.06,143401,0
2016-05-18,26,26.02,25.8,25.81,189916,0
2016-05-19,25.85,25.9,25.7,25.8,144502,0
2016-05-20,25.95,25.95,25.7701,25.9,106513,0
2016-05-23,25.9,26.04,25.83,26,94528,0
2016-05-24,26.08,26.08,25.87,25.95,165295,0
2016-05-25,25.95,26.06,25.88,26.03,119163,0
2016-05-26,26.05,26.09,26,26.09,131876,0
2016-05-27,25.81,25.94,25.81,25.94,70312,0
2016-05-31,25.94,25.97,25.71,25.75,103285,0
2016-06-01,25.75,25.87,25.7,25.71,97941,0
2016-06-02,25.74,25.84,25.72,25.83,195480,0
2016-06-03,25.83,25.8699,25.7778,25.85,68118,0
2016-06-06,25.89,25.89,25.8,25.87,122696,0
2016-06-07,25.89,25.89,25.8117,25.85,103457,0
2016-06-08,25.86,25.89,25.8,25.86,127869,0
2016-06-09,25.85,25.94,25.84,25.89,96302,0
2016-06-10,25.9,25.93,25.86,25.93,73034,0
2016-06-13,25.94,25.94,25.85,25.87,75393,0
2016-06-14,25.91,25.94,25.87,25.94,90189,0
2016-06-15,26,26,25.9,25.95,46904,0
2016-06-16,25.93,25.99,25.82,25.95,91211,0
2016-06-17,25.99,26.25,25.975,26.2,95873,0
2016-06-20,26.24,26.48,26.07,26.48,109312,0
2016-06-21,26.49,26.49,26.28,26.44,102449,0
2016-06-22,26.44,26.44,26.16,26.3,94454,0
2016-06-23,26.3,26.31,26.15,26.19,80212,0
2016-06-24,26.06,26.1,25.85,26.1,68371,0
2016-06-27,26.11,26.1324,25.85,26.09,70949,0
2016-06-28,26.11,26.2,26.07,26.12,148646,0
2016-06-29,26.13,26.27,26.13,26.27,241329,0
2016-06-30,26.28,26.46,26.23,26.43,73255,0
2016-07-01,26.46,26.46,26.2,26.26,48491,0
2016-07-05,26.25,26.2899,25.89,25.96,120463,0
2016-07-06,26.02,26.05,25.93,25.97,150210,0
2016-07-07,25.99,26.04,25.92,25.962,80177,0
2016-07-08,26.08,26.14,26.0363,26.07,48074,0
2016-07-11,26.14,26.2,26.1,26.17,43177,0
2016-07-12,26.17,26.19,26.07,26.12,85010,0
2016-07-13,26.15,26.21,25.97,26.19,113416,0
2016-07-14,26.21,26.31,26.07,26.15,79561,0
2016-07-15,26.2,26.34,26.15,26.2,71533,0
2016-07-18,26.34,26.34,26.16,26.34,51435,0
2016-07-19,26.34,26.49,26.24,26.47,76939,0
2016-07-20,26.47,26.49,26.2999,26.3,67418,0
2016-07-21,26.43,26.44,26.2,26.25,63884,0
2016-07-22,26.36,26.36,26.1752,26.26,37137,0
2016-07-25,26.3,26.47,26.3,26.45,54170,0
2016-07-26,26.47,26.5826,26.37,26.37,103475,0
2016-07-27,26.43,26.61,26.43,26.53,55712,0
2016-07-28,26.57,26.79,26.44,26.6,88346,0
2016-07-29,26.62,26.74,26.595,26.62,45842,0
2016-08-01,26.73,26.73,26.42,26.49,44706,0
2016-08-02,26.54,26.64,26.4601,26.64,60957,0
2016-08-03,26.64,26.65,26.54,26.64,62399,0
2016-08-04,26.64,26.9199,26.57,26.87,64914,0
2016-08-05,26.89,26.89,26.781,26.87,17954,0
2016-08-08,26.8,26.87,26.8,26.8299,50046,0
2016-08-09,26.82,26.89,26.69,26.7521,43848,0
2016-08-10,26.85,26.85,26.64,26.83,51411,0
2016-08-11,26.84,26.85,26.61,26.81,58705,0
2016-08-12,26.6,26.8299,26.6,26.81,38276,0
2016-08-15,26.8,26.85,26.67,26.71,36041,0
2016-08-16,26.79,26.79,26.65,26.76,49724,0
2016-08-17,26.76,27,26.68,27,58492,0
2016-08-18,27,27.09,26.95,27.09,48128,0
2016-08-19,27.15,27.19,27.01,27.13,44799,0
2016-08-22,27.17,27.17,27.09,27.16,44204,0
2016-08-23,27.17,27.74,27.17,27.5,58922,0
2016-08-24,27.58,27.58,27.4,27.5,55830,0
2016-08-25,27.59,27.59,27.43,27.48,77681,0
2016-08-26,27.58,27.6301,27.42,27.58,36044,0
2016-08-29,27.5,27.74,27.5,27.74,55157,0
2016-08-30,27.49,27.49,27.12,27.19,76316,0
2016-08-31,27.01,27.15,26.83,26.95,92687,0
2016-09-01,27,27.2001,26.97,27.1999,22904,0
2016-09-02,27.34,27.37,27.07,27.15,33202,0
2016-09-06,27.36,27.36,27.09,27.15,19313,0
2016-09-07,27.2,27.39,27.15,27.33,42846,0
2016-09-08,27.39,27.39,27.02,27.06,39789,0
2016-09-09,27.18,27.18,26.6201,26.69,80505,0
2016-09-12,26.75,26.75,26.31,26.4542,49760,0
2016-09-13,26.46,26.46,25.9,26.07,54343,0
2016-09-14,25.94,26.34,25.94,26.25,45443,0
2016-09-15,26.38,27.2,26.13,27.1,66437,0
2016-09-16,27.1,27.1,26.8126,26.98,36901,0
2016-09-19,27.02,27.05,26.81,26.91,74325,0
2016-09-20,26.91,27.3,26.91,27.08,80622,0
2016-09-21,27.29,27.44,27,27.39,98250,0
2016-09-22,27.12,27.99,27.12,27.39,58436,0
2016-09-23,27.6,27.8099,27.3,27.59,46990,0
2016-09-26,27.68,27.68,27.24,27.6,57482,0
2016-09-27,27.47,27.6082,27.22,27.36,56906,0
2016-09-28,27.59,27.6956,27.4,27.55,23737,0
2016-09-29,27.63,27.71,27.22,27.4,46771,0
2016-09-30,27.24,27.3622,27.22,27.22,26477,0
2016-10-03,27.27,27.3,27.07,27.07,16446,0
2016-10-04,27.27,27.28,27,27.13,37619,0
2016-10-05,27.04,27.268,26.84,26.95,19672,0
2016-10-06,26.96,27.15,26.68,26.95,44385,0
2016-10-07,27.08,27.15,26.89,27.08,26573,0
2016-10-10,27.15,27.15,26.7,26.73,15393,0
2016-10-11,26.91,26.91,26.42,26.77,33718,0
2016-10-12,26.78,26.937,26.36,26.65,27601,0
2016-10-13,26.55,26.85,26.33,26.35,59757,0
2016-10-14,26.49,26.82,26.4802,26.6,43269,0
2016-10-17,26.7,26.89,26.55,26.61,32426,0
2016-10-18,26.9,27.12,26.7114,27.12,32255,0
2016-10-19,27.12,27.12,26.9388,27.09,12135,0
2016-10-20,27.12,27.12,26.91,27.11,17808,0
2016-10-21,27.09,27.2,27.0001,27.136,25535,0
2016-10-24,27.2,27.2,26.93,27.04,12168,0
2016-10-25,27.11,27.18,27.11,27.18,21206,0
2016-10-26,27.16,27.18,26.9,27.1799,21974,0
2016-10-27,27.19,27.23,26.95,27.0501,30472,0
2016-10-28,27.13,27.13,26.6,26.7,38098,0
2016-10-31,27.06,27.1,26.81,27.03,24299,0
2016-11-01,27,27,26.6,26.7,26714,0
2016-11-02,26.8,26.8,26.5,26.5,12796,0
2016-11-03,26.5,27.3,26.2894,27.03,211558,0
2016-11-04,27.09,27.25,26.95,27.19,105243,0
2016-11-07,27.22,27.26,27.1801,27.24,90101,0
2016-11-08,27.2,27.2199,26.85,27.21,20176,0
2016-11-09,26.99,27.1,26.6,26.82,126295,0
2016-11-10,26.85,26.85,25.36,25.81,101598,0
2016-11-11,25.88,26.1,25.43,25.45,35537,0
2016-11-14,25.54,26.19,24.03,25,89097,0
2016-11-15,25,26.44,25,25.64,63666,0
2016-11-16,25.26,26.39,25.26,25.628,50292,0
2016-11-17,25.53,25.84,25.4201,25.765,21775,0
2016-11-18,25.79,25.9,25.51,25.9,20045,0
2016-11-21,25.9,25.9499,25.35,25.74,50362,0
2016-11-22,25.77,26.01,25.58,25.83,18465,0
2016-11-23,26,26.01,25.611,25.66,18195,0
2016-11-25,25.95,25.99,25.64,25.97,7001,0
2016-11-28,25.98,25.98,25.4,25.46,29500,0
2016-11-29,25.4,25.6461,25.171,25.5,25369,0
2016-11-30,25.5,25.65,25.3,25.6499,36546,0
2016-12-01,25.65,25.65,24.9311,25.19,24378,0
2016-12-02,25.21,25.57,25.04,25.4451,23395,0
2016-12-05,25.35,25.36,25.02,25.02,23727,0
2016-12-06,24.96,25.19,24.96,25.0701,48971,0
2016-12-07,25.2,25.29,25.1107,25.27,39524,0
2016-12-08,25.2,25.3,25.11,25.22,38632,0
2016-12-09,25.29,25.4,25.2,25.21,20569,0
2016-12-12,25.38,25.4,25.081,25.35,20764,0
2016-12-13,25.4,25.4,24.93,25.1172,22936,0
2016-12-14,25.23,25.499,25.02,25.21,46052,0
2016-12-15,25.4,25.45,24.78,24.8401,42114,0
2016-12-16,25.17,25.17,24.96,24.96,28785,0
2016-12-19,24.97,25.139,24.89,25.1089,45103,0
2016-12-20,24.93,25.189,24.87,25.18,26230,0
2016-12-21,25.09,25.41,25.09,25.41,26669,0
2016-12-22,25.41,25.7521,25.3244,25.3244,18212,0
2016-12-23,25.61,25.61,25.22,25.395,7109,0
2016-12-27,25.3,25.66,25.2647,25.45,21762,0
2016-12-28,25.58,25.6399,25.4201,25.5236,13080,0
2016-12-29,25.58,25.5945,25.27,25.31,6659,0
2016-12-30,25.38,25.38,25.2,25.24,27977,0
2017-01-03,25.36,25.69,25.36,25.54,20453,0
2017-01-04,25.64,25.74,25.28,25.6766,13901,0
2017-01-05,25.74,25.87,25.675,25.73,23869,0
2017-01-06,25.86,25.88,25.583,25.88,13552,0
2017-01-09,25.89,25.9399,25.8201,25.8201,13504,0
2017-01-10,25.9,25.9,25.6701,25.6701,18885,0
2017-01-11,25.68,25.94,25.365,25.46,39104,0
2017-01-12,25.69,25.83,25.43,25.48,43141,0
2017-01-13,25.49,25.64,25.3783,25.47,29667,0
2017-01-17,25.5,25.91,25.47,25.85,47790,0
2017-01-18,25.7,25.82,25.55,25.77,28312,0
2017-01-19,25.72,25.76,25.51,25.76,23875,0
2017-01-20,25.59,25.8,25.59,25.8,22462,0
2017-01-23,25.78,25.96,25.7317,25.81,18613,0
2017-01-24,25.93,25.94,25.75,25.865,30972,0
2017-01-25,25.78,25.8,25.64,25.65,16060,0
2017-01-26,25.74,25.86,25.61,25.7452,17592,0
2017-01-27,25.84,25.8599,25.6106,25.8162,13813,0
2017-01-30,25.86,25.9148,25.7709,25.8549,16042,0
2017-01-31,25.94,25.9699,25.67,25.8937,17766,0
2017-02-01,25.79,25.97,25.74,25.8675,19181,0
2017-02-02,25.85,25.94,25.736,25.78,27774,0
2017-02-03,25.81,25.9899,25.78,25.9899,22350,0
2017-02-06,25.89,26.01,25.8501,25.98,14009,0
2017-02-07,25.9,25.97,25.8386,25.97,19037,0
2017-02-08,25.98,26.2,25.9229,26.2,22988,0
2017-02-09,26.09,26.1771,25.955,26.01,28626,0
2017-02-10,25.83,26.18,25.83,26.1334,18975,0
2017-02-13,26.17,26.2,26,26.11,9592,0
2017-02-14,26.02,26.1,25.866,26.04,24107,0
2017-02-15,25.98,26.1184,25.91,25.92,24277,0
2017-02-16,25.96,26.08,25.92,25.96,14816,0
2017-02-17,26.04,26.0478,25.96,26.022,18696,0
2017-02-21,26.04,26.19,26.04,26.152,14876,0
2017-02-22,26.06,26.27,26.06,26.2217,18348,0
2017-02-23,26.26,26.48,26.1384,26.35,42321,0
2017-02-24,26.21,26.3,26.17,26.23,26517,0
2017-02-27,25.97,25.97,25.81,25.81,25248,0
2017-02-28,25.95,25.95,25.61,25.65,730788,0
2017-03-01,25.63,25.64,25.54,25.6,31855,0
2017-03-02,25.59,25.7299,25.55,25.64,16112,0
2017-03-03,25.59,25.65,25.5,25.63,26010,0
2017-03-06,25.71,25.71,25.5701,25.65,11160,0
2017-03-07,25.59,25.72,25.58,25.7,18625,0
2017-03-08,25.59,25.65,25.5,25.5867,14231,0
2017-03-09,25.54,25.5499,25.27,25.36,73067,0
2017-03-10,25.27,25.45,25.27,25.45,19065,0
2017-03-13,25.3,25.46,25.2901,25.4,16734,0
2017-03-14,25.57,25.58,25.32,25.58,19611,0
2017-03-15,25.73,25.8516,25.4,25.74,28442,0
2017-03-16,25.61,26.16,25.61,26.12,38782,0
2017-03-17,26.09,26.09,25.9,25.9294,19765,0
2017-03-20,26,26.08,25.9,26,13201,0
2017-03-21,26.06,26.1,25.8301,25.86,48215,0
2017-03-22,25.87,26.06,25.85,25.95,29428,0
2017-03-23,26.02,26.07,25.9,25.91,23905,0
2017-03-24,25.93,26,25.91,25.91,23848,0
2017-03-27,25.9,26.05,25.8501,25.93,29665,0
2017-03-28,26.04,26.09,25.91,25.9999,23284,0
2017-03-29,25.96,26.04,25.86,25.8845,120878,0
2017-03-30,25.91,25.9188,25.85,25.88,32724,0
2017-03-31,25.89,25.92,25.85,25.9,29811,0
2017-04-03,25.94,26.0499,25.89,26,35045,0
2017-04-04,25.98,26.12,25.98,26.09,18332,0
2017-04-05,26.2,26.28,26.02,26.2059,18073,0
2017-04-06,26.25,26.25,26.09,26.2,22050,0
2017-04-07,26.2,26.27,26.11,26.2489,13900,0
2017-04-10,26.15,26.34,26.15,26.3289,17012,0
2017-04-11,26.34,26.42,26.16,26.35,23409,0
2017-04-12,26.42,26.57,26.4,26.54,25064,0
2017-04-13,26.45,26.49,26.32,26.38,510826,0
2017-04-17,26.36,26.53,26.27,26.53,27618,0
2017-04-18,26.52,26.52,26.3,26.33,21946,0
2017-04-19,26.34,26.429,26.1701,26.19,37629,0
2017-04-20,26.19,26.33,26.04,26.21,35934,0
2017-04-21,26.22,26.48,26.22,26.44,21490,0
2017-04-24,26.47,26.532,26.27,26.532,18356,0
2017-04-25,26.53,26.54,26.46,26.49,22432,0
2017-04-26,26.53,26.54,26.47,26.49,22647,0
2017-04-27,26.54,26.55,26.47,26.47,17299,0
2017-04-28,26.55,26.55,26.37,26.52,14709,0
2017-05-01,26.4,26.53,26.34,26.465,20401,0
2017-05-02,26.53,26.54,26.47,26.47,7194,0
2017-05-03,26.52,26.55,26.5,26.51,44721,0
2017-05-04,26.55,26.55,26.3644,26.3644,96110,0
2017-05-05,26.54,26.55,26.4,26.55,9122,0
2017-05-08,26.55,26.62,26.41,26.62,9677,0
2017-05-09,26.76,26.95,26.65,26.94,34414,0
2017-05-10,26.94,26.94,26.45,26.86,23275,0
2017-05-11,26.74,26.84,26.6,26.83,14905,0
2017-05-12,26.84,26.84,26.68,26.73,16659,0
2017-05-15,26.69,26.7859,26.53,26.54,14785,0
2017-05-16,26.58,26.81,26.58,26.74,13672,0
2017-05-17,26.72,26.73,26.55,26.565,26854,0
2017-05-18,26.58,26.5999,26.37,26.44,33202,0
2017-05-19,26.53,26.6198,26.29,26.51,23116,0
2017-05-22,26.49,26.6623,26.418,26.63,20662,0
2017-05-23,26.68,26.83,26.4858,26.57,10757,0
2017-05-24,26.7,26.822,26.52,26.68,14805,0
2017-05-25,26.79,27,26.661,26.9,39931,0
2017-05-26,26.89,26.89,26.52,26.52,40689,0
2017-05-30,26.37,26.45,26.3,26.3886,24075,0
2017-05-31,26.33,26.5,26.33,26.435,13615,0
2017-06-01,26.53,26.61,26.38,26.61,17121,0
2017-06-02,26.6,26.81,26.6,26.75,26957,0
2017-06-05,26.75,26.87,26.6642,26.7999,20967,0
2017-06-06,26.79,26.87,26.6965,26.8014,19527,0
2017-06-07,26.68,26.96,26.68,26.93,22478,0
2017-06-08,26.92,26.99,26.801,26.99,23671,0
2017-06-09,26.97,26.99,26.8339,26.899,17003,0
2017-06-12,26.86,26.9,26.8242,26.87,13953,0
2017-06-13,26.91,26.93,26.63,26.7828,12073,0
2017-06-14,26.8,26.87,26.7314,26.74,15463,0
2017-06-15,26.88,26.9554,26.74,26.8,35284,0
2017-06-16,26.9,26.9,26.8,26.8464,7674,0
2017-06-19,26.88,26.88,26.77,26.87,15941,0
2017-06-20,26.87,26.87,26.65,26.82,17851,0
2017-06-21,26.79,26.86,26.74,26.76,11616,0
2017-06-22,26.85,26.86,26.61,26.65,27752,0
2017-06-23,26.64,26.79,26.62,26.79,12628,0
2017-06-26,26.83,26.83,26.78,26.8,11659,0
2017-06-27,26.83,26.84,26.71,26.7959,17856,0
2017-06-28,26.8,26.84,26.73,26.8,17307,0
2017-06-29,26.8,26.8,26.53,26.76,22548,0
2017-06-30,26.76,26.79,26.56,26.56,26089,0
2017-07-03,26.79,26.9459,26.5975,26.7599,6090,0
2017-07-05,26.87,26.87,26.6,26.62,8286,0
2017-07-06,26.6,26.98,26.6,26.95,16956,0
2017-07-07,26.92,26.94,26.74,26.8,14288,0
2017-07-10,26.96,26.96,26.78,26.85,27748,0
2017-07-11,26.84,26.86,26.7,26.78,11126,0
2017-07-12,26.76,27,26.76,26.88,24791,0
2017-07-13,26.95,27.2299,26.94,27.11,20590,0
2017-07-14,27.13,27.1309,27.01,27.1309,11274,0
2017-07-17,27.09,27.13,26.9311,27.13,8092,0
2017-07-18,27.13,27.16,26.971,27.0083,14356,0
2017-07-19,27.12,27.26,27.02,27.1,15120,0
2017-07-20,27.06,27.16,27.06,27.12,9391,0
2017-07-21,27.2,27.64,26.96,27.56,34309,0
2017-07-24,27.45,27.68,27.4365,27.6,19196,0
2017-07-25,27.56,27.56,27.32,27.52,11428,0
2017-07-26,27.51,27.54,27.42,27.52,13543,0
2017-07-27,27.43,27.515,27.33,27.3965,7262,0
2017-07-28,27.53,27.555,27.321,27.55,6869,0
2017-07-31,27.55,27.6393,27.38,27.38,9317,0
2017-08-01,27.38,27.596,27.38,27.45,14460,0
2017-08-02,27.49,27.49,27.32,27.34,19677,0
2017-08-03,27.49,27.49,27.38,27.4899,8099,0
2017-08-04,27.4,27.4,27.35,27.3936,9060,0
2017-08-07,27.29,27.4,27.29,27.3991,14568,0
2017-08-08,27.4,27.44,27.27,27.27,10262,0
2017-08-09,27.27,27.3802,27.09,27.14,13322,0
2017-08-10,27.14,27.36,26.98,27.34,14281,0
2017-08-11,27.31,27.31,26.9754,27.0501,7915,0
2017-08-14,27.15,27.28,27.06,27.11,11060,0
2017-08-15,27.39,27.39,27.09,27.16,11313,0
2017-08-16,27.29,27.4,27.14,27.14,10344,0
2017-08-17,27.23,27.28,27.08,27.27,25012,0
2017-08-18,27.27,27.42,27.1383,27.4,10320,0
2017-08-21,27.42,27.4599,27.16,27.41,7142,0
2017-08-22,27.47,27.47,27.18,27.35,16450,0
2017-08-23,27.32,27.3939,27.3,27.3,13817,0
2017-08-24,27.41,27.41,27.14,27.14,15447,0
2017-08-25,27.2,27.26,27.17,27.19,10351,0
2017-08-28,27.25,27.27,27.2,27.25,13983,0
2017-08-29,27.23,27.27,27.13,27.27,17851,0
2017-08-30,26.99,27.2,26.84,27.09,16068,0
2017-08-31,27.05,27.05,26.91,27.04,13970,0
2017-09-01,27.06,27.06,26.89,26.95,5572,0
2017-09-05,26.98,26.98,26.82,26.83,5462,0
2017-09-06,26.94,26.96,26.8,26.82,6833,0
2017-09-07,26.86,26.925,26.73,26.7649,9085,0
2017-09-08,26.87,26.88,26.71,26.71,5846,0
2017-09-11,26.88,26.99,26.78,26.99,6785,0
2017-09-12,26.88,26.99,26.88,26.95,7919,0
2017-09-13,26.97,27.17,26.97,27.05,13282,0
2017-09-14,27.17,27.17,27.0501,27.1,9234,0
2017-09-15,27.16,27.17,27.06,27.17,6949,0
2017-09-18,27.16,27.2,27.05,27.05,21124,0
2017-09-19,27.19,27.19,27.03,27.03,5957,0
2017-09-20,26.9,27.129,26.9,26.96,11050,0
2017-09-21,27,27.05,26.92,26.9635,11403,0
2017-09-22,27.03,27.07,26.94,27.06,5888,0
2017-09-25,27.12,27.12,26.9501,27.06,4856,0
2017-09-26,27.15,27.15,26.93,26.97,15426,0
2017-09-27,27.07,27.07,26.77,26.8,20141,0
2017-09-28,26.84,26.84,26.64,26.74,23211,0
2017-09-29,26.8,26.83,26.66,26.83,13276,0
2017-10-02,26.83,26.85,26.73,26.8435,7607,0
2017-10-03,26.78,26.8495,26.72,26.78,11517,0
2017-10-04,26.87,27.009,26.8029,26.88,14575,0
2017-10-05,26.99,27.02,26.8,27.01,6830,0
2017-10-06,27.02,27.02,26.7,26.75,19152,0
2017-10-09,26.86,26.89,26.7234,26.89,2062,0
2017-10-10,26.91,26.9525,26.8,26.9125,9893,0
2017-10-11,26.99,26.99,26.78,26.94,6763,0
2017-10-12,26.98,26.98,26.875,26.95,7441,0
2017-10-13,27.04,27.05,26.9039,27.05,2729,0
2017-10-16,27.05,27.07,26.965,27.035,5404,0
2017-10-17,26.91,27.0566,26.8937,26.9,10654,0
2017-10-18,26.98,26.98,26.77,26.8114,6212,0
2017-10-19,26.89,26.95,26.77,26.95,7664,0
2017-10-20,26.915,27.33,26.9129,27.29,23658,0
2017-10-23,27.25,27.25,27.01,27.14,10639,0
2017-10-24,27.14,27.23,27.04,27.2185,12461,0
2017-10-25,27.16,27.16,26.95,27.08,8917,0
2017-10-26,27.1,27.1418,26.93,26.93,9744,0
2017-10-27,27.035,27.1039,26.9756,27.09,4103,0
2017-10-30,27.0599,27.12,26.9955,27.1,7037,0
2017-10-31,27.095,27.19,27.007,27.19,11744,0
2017-11-01,27.19,27.1916,27.0736,27.1916,8511,0
2017-11-02,27.05,27.1,26.92,26.98,18717,0
2017-11-03,27.27,27.29,26.965,26.98,14569,0
2017-11-06,26.93,27.06,26.93,26.94,12048,0
2017-11-07,26.99,27.0165,26.99,26.99,6621,0
2017-11-08,27.03,27.105,27.03,27.05,6811,0
2017-11-09,27.04,27.1,26.9416,26.96,13835,0
2017-11-10,27.06,27.09,26.88,26.88,9838,0
