Date,Open,High,Low,Close,Volume,OpenInt
2016-03-10,23.275,23.275,23.275,23.275,6528,0
2016-03-11,23.377,23.404,23.368,23.378,9845,0
2016-03-14,23.395,23.395,23.395,23.395,1495,0
2016-03-15,23.409,23.41,23.312,23.358,63138,0
2016-03-16,24.399,24.399,23.321,23.442,176054,0
2016-03-17,23.479,23.637,23.479,23.629,95577,0
2016-03-18,23.68,23.68,23.598,23.634,28350,0
2016-03-21,24.082,24.082,23.59,23.629,38654,0
2016-03-22,23.619,23.655,23.6,23.619,42021,0
2016-03-23,23.58,23.58,23.512,23.512,32148,0
2016-03-24,23.469,23.543,23.469,23.543,12839,0
2016-03-28,23.553,23.58,23.497,23.553,12791,0
2016-03-29,23.543,23.664,23.512,23.629,10794,0
2016-03-30,23.71,23.711,23.619,23.692,57766,0
2016-03-31,23.784,23.784,23.637,23.72,20441,0
2016-04-01,23.673,23.682,23.497,23.497,27632,0
2016-04-04,23.619,23.619,23.395,23.414,25548,0
2016-04-05,23.98,23.98,23.321,23.352,29406,0
2016-04-06,23.423,23.553,23.414,23.521,45413,0
2016-04-07,23.534,23.561,23.469,23.534,26977,0
2016-04-08,24.23,24.23,23.61,23.61,49459,0
2016-04-11,23.86,23.86,23.692,23.711,146938,0
2016-04-12,23.747,23.896,23.747,23.865,86511,0
2016-04-13,23.896,23.98,23.878,23.906,184105,0
2016-04-14,23.682,23.942,23.682,23.93,395769,0
2016-04-15,24.19,24.19,23.855,23.921,151930,0
2016-04-18,23.83,24.061,23.789,24.061,32511,0
2016-04-19,24.217,24.312,24.18,24.312,33153,0
2016-04-20,24.396,24.47,24.317,24.414,27950,0
2016-04-21,24.396,24.445,24.322,24.322,31367,0
2016-04-22,24.414,24.43,24.322,24.43,12756,0
2016-04-25,24.386,24.386,24.273,24.312,18940,0
2016-04-26,24.43,24.43,24.217,24.26,88518,0
2016-04-27,24.369,24.43,24.322,24.421,52876,0
2016-04-28,24.489,24.497,24.377,24.404,34238,0
2016-04-29,24.47,24.535,24.404,24.535,28590,0
2016-05-02,24.622,24.622,24.46,24.535,24845,0
2016-05-03,24.602,24.602,24.265,24.396,41869,0
2016-05-04,24.46,24.497,24.386,24.497,40695,0
2016-05-05,24.701,24.701,24.574,24.63,40653,0
2016-05-06,24.642,24.71,24.563,24.673,240767,0
2016-05-09,24.683,24.683,24.506,24.634,34345,0
2016-05-10,24.71,24.71,24.602,24.641,101578,0
2016-05-11,24.73,24.73,24.506,24.638,156643,0
2016-05-12,24.72,24.768,24.673,24.759,94977,0
2016-05-13,24.858,24.858,24.605,24.714,41384,0
2016-05-16,24.759,24.919,24.759,24.919,16144,0
2016-05-17,25.044,25.044,24.799,24.868,15271,0
2016-05-18,24.808,24.809,24.592,24.605,49948,0
2016-05-19,24.615,24.615,24.406,24.595,26788,0
2016-05-20,24.65,24.763,24.606,24.763,61412,0
2016-05-23,24.689,24.782,24.673,24.714,40646,0
2016-05-24,24.928,24.928,24.714,24.763,31014,0
2016-05-25,24.928,24.928,24.733,24.828,36836,0
2016-05-26,24.838,24.868,24.772,24.799,55092,0
2016-05-27,25.015,25.015,24.795,24.818,128106,0
2016-05-31,24.848,24.938,24.799,24.858,73002,0
2016-06-01,25.173,25.173,24.846,25.006,44655,0
2016-06-02,25.127,25.127,24.985,25.118,29130,0
2016-06-03,25.147,25.238,25.094,25.22,40026,0
2016-06-06,25.445,25.464,25.257,25.307,43609,0
2016-06-07,25.38,25.472,25.364,25.427,95398,0
2016-06-08,25.708,25.708,25.427,25.52,188087,0
2016-06-09,25.472,25.52,25.371,25.52,27644,0
2016-06-10,25.51,25.51,25.287,25.362,152283,0
2016-06-13,25.263,25.263,25.118,25.118,157597,0
2016-06-14,25.127,25.137,24.887,25.024,31155,0
2016-06-15,25.092,25.24,25.031,25.202,61492,0
2016-06-16,24.993,25.193,24.954,25.185,57950,0
2016-06-17,25.299,25.299,25.159,25.213,35654,0
2016-06-20,25.324,25.448,25.324,25.364,25374,0
2016-06-21,25.403,25.503,25.364,25.484,44583,0
2016-06-22,25.445,25.503,25.412,25.448,61132,0
2016-06-23,25.542,25.619,25.525,25.619,41877,0
2016-06-24,25.523,25.523,25.178,25.362,29408,0
2016-06-27,25.309,25.309,24.912,25.074,31463,0
2016-06-28,25.475,25.475,25.26,25.475,18869,0
2016-06-29,25.749,25.749,25.575,25.693,22537,0
2016-06-30,25.902,25.902,25.619,25.766,38432,0
2016-07-01,25.919,25.929,25.815,25.863,165823,0
2016-07-05,25.73,25.854,25.73,25.854,21707,0
2016-07-06,25.73,25.844,25.629,25.824,54000,0
2016-07-07,26.117,26.117,25.742,25.785,26944,0
2016-07-08,25.938,26.039,25.824,26.021,23706,0
2016-07-11,26.127,26.172,25.974,26.155,24054,0
2016-07-12,26.221,26.293,26.182,26.247,97270,0
2016-07-13,26.311,26.311,26.181,26.247,22006,0
2016-07-14,26.501,26.501,26.199,26.228,36805,0
2016-07-15,26.563,26.563,26.152,26.326,84980,0
2016-07-18,26.534,26.534,26.257,26.356,44124,0
2016-07-19,26.326,26.402,26.265,26.394,103411,0
2016-07-20,26.666,26.666,26.308,26.422,37789,0
2016-07-21,26.554,26.554,26.385,26.429,34411,0
2016-07-22,26.439,26.525,26.439,26.497,28555,0
2016-07-25,26.449,26.477,26.438,26.468,36038,0
2016-07-26,26.638,26.638,26.346,26.356,55087,0
2016-07-27,26.429,26.43,26.266,26.376,66165,0
2016-07-28,26.288,26.428,26.288,26.412,20214,0
2016-07-29,26.468,26.599,26.402,26.554,7411,0
2016-08-01,26.629,26.629,26.385,26.468,91990,0
2016-08-02,26.666,26.666,26.204,26.366,19807,0
2016-08-03,26.326,26.422,26.28,26.42,29786,0
2016-08-04,26.308,26.487,26.308,26.477,59382,0
2016-08-05,26.439,26.591,26.439,26.459,26804,0
2016-08-08,26.666,26.724,26.608,26.693,25788,0
2016-08-09,26.752,26.752,26.616,26.685,53805,0
2016-08-10,27.151,27.237,26.649,26.781,30939,0
2016-08-11,26.676,26.676,26.517,26.599,49300,0
2016-08-12,26.723,26.781,26.609,26.704,107347,0
2016-08-15,27.071,27.071,26.707,26.767,56976,0
2016-08-16,26.701,26.71,26.652,26.652,225007,0
2016-08-17,26.549,26.681,26.547,26.681,23772,0
2016-08-18,26.758,26.907,26.568,26.643,33515,0
2016-08-19,26.614,26.633,26.53,26.568,73035,0
2016-08-22,26.71,26.71,26.492,26.549,43971,0
2016-08-23,26.662,26.662,26.549,26.633,36051,0
2016-08-24,26.573,26.586,26.482,26.521,16124,0
2016-08-25,26.586,26.586,26.494,26.578,26673,0
2016-08-26,26.652,26.662,26.444,26.512,80122,0
2016-08-29,26.595,26.624,26.549,26.614,105072,0
2016-08-30,26.58,26.614,26.529,26.604,19953,0
2016-08-31,26.53,26.652,26.53,26.652,20646,0
2016-09-01,26.633,26.633,26.474,26.568,26723,0
2016-09-02,27.021,27.021,26.624,26.691,34178,0
2016-09-06,26.699,26.796,26.699,26.777,32717,0
2016-09-07,26.898,26.907,26.761,26.889,66321,0
2016-09-08,26.891,26.917,26.767,26.861,131101,0
2016-09-09,26.72,26.72,26.265,26.33,39763,0
2016-09-12,26.245,26.406,26.114,26.35,27910,0
2016-09-13,26.245,26.245,25.848,25.848,137421,0
2016-09-14,25.818,26.057,25.818,25.897,30905,0
2016-09-15,25.904,26.052,25.894,25.959,12939,0
2016-09-16,25.74,25.992,25.74,25.922,21070,0
2016-09-19,26.006,26.122,25.986,26.062,11951,0
2016-09-20,25.996,26.16,25.996,26.034,13607,0
2016-09-21,25.977,26.378,25.977,26.378,26245,0
2016-09-22,26.446,26.62,26.444,26.586,34252,0
2016-09-23,26.558,26.643,26.522,26.633,24778,0
2016-09-26,26.702,26.702,26.512,26.549,37285,0
2016-09-27,26.74,26.74,26.369,26.369,12987,0
2016-09-28,26.434,26.558,26.342,26.558,24650,0
2016-09-29,26.624,26.624,26.397,26.415,7741,0
2016-09-30,26.473,26.502,26.393,26.473,52289,0
2016-10-03,26.53,26.53,26.339,26.397,8465,0
2016-10-04,26.425,26.425,26.186,26.215,29886,0
2016-10-05,26.369,26.369,26.033,26.043,9497,0
2016-10-06,25.95,26.078,25.912,26.006,14207,0
2016-10-07,26.043,26.092,25.98,26.006,29973,0
2016-10-10,26.122,26.152,26.112,26.152,4753,0
2016-10-11,26.015,26.034,25.877,25.932,27479,0
2016-10-12,26.092,26.092,25.875,25.986,5680,0
2016-10-13,25.884,26.082,25.884,26.052,26243,0
2016-10-14,26.145,26.19,26,26.065,37037,0
2016-10-17,26.046,26.123,26.033,26.055,21338,0
2016-10-18,26.055,26.21,26.055,26.19,6751,0
2016-10-19,26.2,26.277,26.186,26.238,29388,0
2016-10-20,26.392,26.392,26.181,26.259,9549,0
2016-10-21,25.924,26.286,25.924,26.286,14616,0
2016-10-24,26.145,26.392,26.145,26.353,16019,0
2016-10-25,26.22,26.284,26.2,26.277,7178,0
2016-10-26,26.248,26.248,26.038,26.135,33645,0
2016-10-27,25.956,25.986,25.867,25.905,17510,0
2016-10-28,25.837,25.943,25.78,25.847,24867,0
2016-10-31,25.924,25.924,25.741,25.847,19352,0
2016-11-01,25.847,25.867,25.521,25.521,45914,0
2016-11-02,25.378,25.585,25.283,25.436,120999,0
2016-11-03,25.369,25.438,25.283,25.283,10074,0
2016-11-04,25.14,25.415,25.14,25.293,35502,0
2016-11-07,25.225,25.57,25.13,25.482,154240,0
2016-11-08,25.694,25.694,25.515,25.531,13025,0
2016-11-09,25.657,25.866,25.655,25.768,42993,0
2016-11-10,25.6,25.685,25.378,25.378,216815,0
2016-11-11,25.41,25.473,25.313,25.36,23335,0
2016-11-14,25.713,25.713,25.298,25.473,39102,0
2016-11-15,25.29,25.777,25.29,25.749,24972,0
2016-11-16,25.73,25.749,25.656,25.684,47372,0
2016-11-17,25.627,25.827,25.617,25.627,83538,0
2016-11-18,25.687,25.693,25.62,25.674,18084,0
2016-11-21,25.617,25.838,25.617,25.758,82044,0
2016-11-22,25.905,25.932,25.807,25.896,44947,0
2016-11-23,25.598,25.884,25.598,25.867,16240,0
2016-11-25,25.703,25.919,25.703,25.857,8439,0
2016-11-28,25.712,25.905,25.712,25.807,20732,0
2016-11-29,25.736,25.827,25.703,25.797,30301,0
2016-11-30,25.951,25.951,25.768,25.825,40498,0
2016-12-01,25.768,25.828,25.539,25.588,39473,0
2016-12-02,25.509,25.801,25.509,25.693,32306,0
2016-12-05,26.106,26.106,25.685,25.749,20529,0
2016-12-06,25.627,25.914,25.627,25.827,9643,0
2016-12-07,25.974,26.106,25.953,26.086,38102,0
2016-12-08,25.703,26.212,25.703,26.086,17809,0
2016-12-09,25.96,26.163,25.96,26.037,28509,0
2016-12-12,25.914,26.162,25.914,26.106,36110,0
2016-12-13,25.96,26.163,25.96,26.116,24703,0
2016-12-14,26.028,26.164,25.838,25.905,16552,0
2016-12-15,25.888,25.973,25.819,25.898,28787,0
2016-12-16,26.021,26.049,25.969,25.983,8828,0
2016-12-19,25.839,26.176,25.839,26.109,6268,0
2016-12-20,26.109,26.214,26.076,26.186,15830,0
2016-12-21,26.039,26.243,26.039,26.157,108771,0
2016-12-22,25.963,26.238,25.963,26.216,73074,0
2016-12-23,26.224,26.262,26.168,26.224,16880,0
2016-12-27,26.272,26.406,26.221,26.262,57999,0
2016-12-28,26.433,26.433,26.129,26.243,24731,0
2016-12-29,26.307,26.329,26.205,26.234,30894,0
2016-12-30,26.378,26.434,26.303,26.369,23781,0
2017-01-03,26.52,26.608,26.438,26.484,44827,0
2017-01-04,26.546,26.711,26.546,26.697,25825,0
2017-01-05,26.552,26.729,26.552,26.697,27463,0
2017-01-06,26.735,26.93,26.697,26.697,9484,0
2017-01-09,26.628,26.774,26.628,26.657,49251,0
2017-01-10,26.78,26.78,26.58,26.628,11703,0
2017-01-11,26.589,26.794,26.589,26.735,42778,0
2017-01-12,26.589,26.802,26.585,26.726,70172,0
2017-01-13,26.619,26.804,26.602,26.804,31611,0
2017-01-17,26.88,26.89,26.776,26.795,23483,0
2017-01-18,26.853,26.89,26.786,26.823,18780,0
2017-01-19,26.776,26.776,26.59,26.608,9911,0
2017-01-20,26.69,26.741,26.592,26.644,22598,0
2017-01-23,26.658,26.832,26.643,26.818,10417,0
2017-01-24,26.899,26.939,26.753,26.929,35056,0
2017-01-25,26.88,27.007,26.833,26.929,46832,0
2017-01-26,27.036,27.036,26.891,26.939,17604,0
2017-01-27,26.949,27.003,26.881,26.949,19485,0
2017-01-30,26.851,26.88,26.726,26.842,8656,0
2017-01-31,27.026,27.026,26.729,26.88,16617,0
2017-02-01,26.707,27.026,26.707,26.909,24153,0
2017-02-02,26.766,27.035,26.766,27.018,11172,0
2017-02-03,27.036,27.205,27.016,27.151,26101,0
2017-02-06,27.19,27.19,27.094,27.18,14686,0
2017-02-07,27.268,27.268,26.998,27.066,13585,0
2017-02-08,27.098,27.179,27.036,27.085,39998,0
2017-02-09,27.075,27.229,27.066,27.122,31650,0
2017-02-10,27.811,27.811,27.184,27.21,33008,0
2017-02-13,27.627,27.627,27.2,27.337,28095,0
2017-02-14,27.412,27.421,27.157,27.297,84105,0
2017-02-15,27.301,27.347,27.093,27.347,63902,0
2017-02-16,27.432,27.432,27.21,27.21,24276,0
2017-02-17,27.074,27.276,27.074,27.2,16685,0
2017-02-21,27.113,27.337,27.113,27.337,9919,0
2017-02-22,27.316,27.376,27.25,27.313,19955,0
2017-02-23,27.451,27.451,27.241,27.317,13570,0
2017-02-24,27.366,27.366,27.247,27.278,19518,0
2017-02-27,27.317,27.376,27.279,27.327,26622,0
2017-02-28,27.287,27.327,27.263,27.287,21546,0
2017-03-01,27.413,27.446,27.21,27.366,17852,0
2017-03-02,27.297,27.297,27.224,27.268,18265,0
2017-03-03,27.376,27.376,27.109,27.229,47350,0
2017-03-06,27.093,27.219,27.093,27.21,22504,0
2017-03-07,27.18,27.198,27.132,27.132,6965,0
2017-03-08,27.014,27.025,26.805,26.831,17648,0
2017-03-09,26.784,26.821,26.486,26.579,32348,0
2017-03-10,26.87,26.87,26.588,26.676,34766,0
2017-03-13,26.701,26.725,26.57,26.657,5683,0
2017-03-14,26.326,26.617,26.326,26.53,29942,0
2017-03-15,26.615,26.963,26.615,26.907,58487,0
2017-03-16,26.967,26.967,26.855,26.937,16030,0
2017-03-17,27.055,27.055,26.859,26.977,14111,0
2017-03-20,27.025,27.025,26.888,26.937,12918,0
2017-03-21,27.035,27.035,26.752,26.752,10746,0
2017-03-22,26.802,26.82,26.733,26.764,2915,0
2017-03-23,26.878,26.986,26.875,26.927,11019,0
2017-03-24,26.958,27.015,26.927,26.957,12800,0
2017-03-27,26.907,26.967,26.81,26.902,16765,0
2017-03-28,26.947,26.967,26.878,26.915,9421,0
2017-03-29,26.977,27.122,26.977,27.122,47198,0
2017-03-30,27.24,27.24,27.074,27.151,24809,0
2017-03-31,27.065,27.288,27.065,27.288,15046,0
2017-04-03,27.318,27.328,27.151,27.25,15981,0
2017-04-04,27.284,27.333,27.24,27.328,25625,0
2017-04-05,27.394,27.424,27.2,27.2,20177,0
2017-04-06,27.493,27.493,27.23,27.377,12738,0
2017-04-07,27.298,27.438,27.298,27.308,34455,0
2017-04-10,27.423,27.453,27.328,27.443,17675,0
2017-04-11,27.384,27.502,27.379,27.474,15900,0
2017-04-12,27.571,27.571,27.406,27.473,21073,0
2017-04-13,27.542,27.542,27.395,27.452,28296,0
2017-04-17,27.446,27.522,27.446,27.522,14141,0
2017-04-18,27.452,27.591,27.452,27.591,35112,0
2017-04-19,27.667,27.667,27.482,27.482,12550,0
2017-04-20,27.43,27.571,27.43,27.542,12751,0
2017-04-21,27.649,27.649,27.494,27.552,21539,0
2017-04-24,27.717,27.717,27.439,27.542,14616,0
2017-04-25,27.403,27.63,27.403,27.63,13029,0
2017-04-26,27.667,27.677,27.561,27.657,12678,0
2017-04-27,27.667,27.667,27.542,27.542,15648,0
2017-04-28,27.502,27.502,27.404,27.413,12444,0
2017-05-01,27.512,27.512,27.437,27.492,28389,0
2017-05-02,27.403,27.511,27.403,27.472,19544,0
2017-05-03,27.421,27.427,27.248,27.297,21624,0
2017-05-04,27.258,27.258,26.938,27.043,24715,0
2017-05-05,27.023,27.248,26.994,27.248,26701,0
2017-05-08,27.239,27.258,27.14,27.218,23518,0
2017-05-09,27.287,27.287,27.063,27.063,16749,0
2017-05-10,27.004,27.248,27.004,27.228,29141,0
2017-05-11,27.198,27.198,27.032,27.14,21417,0
2017-05-12,27.149,27.197,27.111,27.168,34065,0
2017-05-15,27.183,27.308,27.183,27.233,27782,0
2017-05-16,27.193,27.213,27.125,27.156,21527,0
2017-05-17,27.468,27.468,27.037,27.047,49982,0
2017-05-18,27.203,27.203,26.946,27.116,14239,0
2017-05-19,27.263,27.283,27.009,27.144,44583,0
2017-05-22,27.243,27.342,27.184,27.233,14799,0
2017-05-23,27.332,27.359,27.214,27.292,19406,0
2017-05-24,27.292,27.381,27.253,27.258,10073,0
2017-05-25,27.39,27.39,27.173,27.28,23164,0
2017-05-26,27.242,27.266,27.164,27.24,9740,0
2017-05-30,27.229,27.229,27.086,27.096,45301,0
2017-05-31,27.086,27.125,26.978,27.067,24473,0
2017-06-01,27.138,27.255,27.135,27.183,8339,0
2017-06-02,27.283,27.336,27.243,27.249,6728,0
2017-06-05,27.183,27.291,27.173,27.263,9667,0
2017-06-06,27.144,27.315,27.144,27.27,19689,0
2017-06-07,27.35,27.35,27.144,27.144,12000,0
2017-06-08,27.166,27.189,27.086,27.135,32713,0
2017-06-09,27.332,27.351,27.163,27.302,27070,0
2017-06-12,27.292,27.456,27.273,27.302,5649,0
2017-06-13,27.292,27.39,27.292,27.371,49701,0
2017-06-14,27.538,27.538,27.203,27.203,6104,0
2017-06-15,27.16,27.23,27.121,27.121,4987,0
2017-06-16,27.092,27.184,27.092,27.184,9497,0
2017-06-19,27.19,27.25,27.17,27.18,8348,0
2017-06-20,27.25,27.25,26.904,26.944,12786,0
2017-06-21,26.904,27.053,26.861,26.885,16037,0
2017-06-22,26.943,27.023,26.934,26.974,7164,0
2017-06-23,27.061,27.17,27.061,27.15,8655,0
2017-06-26,27.112,27.347,27.112,27.319,17195,0
2017-06-27,27.396,27.416,27.2,27.207,9959,0
2017-06-28,27.18,27.353,27.141,27.26,17523,0
2017-06-29,27.388,27.388,27.141,27.141,31825,0
2017-06-30,27.299,27.299,27.206,27.299,3571,0
2017-07-03,27.355,27.378,27.301,27.378,16036,0
2017-07-05,27.339,27.355,27.2,27.2,23182,0
2017-07-06,27.166,27.219,27.063,27.063,7457,0
2017-07-07,27.073,27.19,27.053,27.19,8561,0
2017-07-10,27.18,27.18,27.043,27.087,9865,0
2017-07-11,27.023,27.112,26.994,27.053,34062,0
2017-07-12,27.19,27.21,27.18,27.19,25061,0
2017-07-13,27.265,27.287,27.2,27.21,22797,0
2017-07-14,27.477,27.477,27.319,27.437,7673,0
2017-07-17,27.513,27.537,27.48,27.527,6458,0
2017-07-18,27.496,27.547,27.486,27.537,7656,0
2017-07-19,27.547,27.616,27.545,27.596,10352,0
2017-07-20,27.714,27.714,27.467,27.52,11273,0
2017-07-21,27.516,27.516,27.41,27.487,7990,0
2017-07-24,27.319,27.477,27.319,27.477,113415,0
2017-07-25,27.606,27.606,27.309,27.48,30779,0
2017-07-26,27.616,27.616,27.504,27.527,4487,0
2017-07-27,27.527,27.557,27.488,27.547,10509,0
2017-07-28,27.329,27.537,27.329,27.527,13448,0
2017-07-31,27.626,27.626,27.379,27.485,12204,0
2017-08-01,27.559,27.586,27.457,27.586,22910,0
2017-08-02,27.704,27.704,27.388,27.407,10956,0
2017-08-03,27.359,27.477,27.309,27.309,35166,0
2017-08-04,27.349,27.388,27.28,27.319,6829,0
2017-08-07,27.24,27.338,27.24,27.338,3313,0
2017-08-08,27.24,27.24,27.082,27.121,8765,0
2017-08-09,27.003,27.15,27.003,27.032,38499,0
2017-08-10,27.092,27.131,26.943,26.943,34301,0
2017-08-11,26.884,26.903,26.804,26.903,12159,0
2017-08-14,27.013,27.131,26.983,26.983,115018,0
2017-08-15,26.963,26.963,26.803,26.877,23561,0
2017-08-16,26.894,26.963,26.835,26.835,62518,0
2017-08-17,26.933,26.943,26.715,26.727,40505,0
2017-08-18,26.697,26.784,26.658,26.725,67373,0
2017-08-21,26.685,26.754,26.674,26.715,9816,0
2017-08-22,26.77,26.804,26.746,26.784,22460,0
2017-08-23,26.794,26.876,26.725,26.864,49597,0
2017-08-24,26.894,26.979,26.844,26.844,12301,0
2017-08-25,26.884,27.022,26.874,26.988,16741,0
2017-08-28,26.973,27.007,26.834,26.874,15760,0
2017-08-29,26.815,26.915,26.797,26.905,9187,0
2017-08-30,26.874,27.022,26.864,27.013,13620,0
2017-08-31,27.092,27.241,27.092,27.221,29320,0
2017-09-01,27.221,27.29,27.181,27.29,15433,0
2017-09-05,27.241,27.281,27.161,27.191,7328,0
2017-09-06,27.37,27.37,27.221,27.239,8298,0
2017-09-07,27.261,27.281,27.229,27.26,7224,0
2017-09-08,27.082,27.281,27.082,27.261,19193,0
2017-09-11,27.314,27.36,27.281,27.33,21899,0
2017-09-12,27.339,27.36,27.271,27.29,9296,0
2017-09-13,27.241,27.418,27.241,27.418,17779,0
2017-09-14,27.519,27.519,27.36,27.39,9196,0
2017-09-15,27.409,27.429,27.33,27.42,5173,0
2017-09-18,27.35,27.499,27.35,27.369,9892,0
2017-09-19,27.392,27.392,27.257,27.257,16218,0
2017-09-20,27.131,27.609,27.131,27.29,21117,0
2017-09-21,27.234,27.239,27.141,27.17,6041,0
2017-09-22,27.23,27.249,27.151,27.177,2407,0
2017-09-25,27.091,27.459,27.091,27.447,31500,0
2017-09-26,27.412,27.449,27.376,27.401,20019,0
2017-09-27,27.439,27.439,27.21,27.38,22542,0
2017-09-28,27.316,27.409,27.316,27.409,12830,0
2017-09-29,27.31,27.479,27.31,27.39,21833,0
2017-10-02,27.392,27.519,27.39,27.479,10263,0
2017-10-03,27.36,27.498,27.36,27.449,29525,0
2017-10-04,27.489,27.519,27.399,27.499,5863,0
2017-10-05,27.535,27.625,27.535,27.619,11884,0
2017-10-06,27.629,27.629,27.439,27.525,16727,0
2017-10-09,27.514,27.539,27.439,27.509,13037,0
2017-10-10,27.499,27.542,27.469,27.529,35099,0
2017-10-11,27.37,27.588,27.37,27.528,13744,0
2017-10-12,27.648,27.648,27.499,27.608,10032,0
2017-10-13,27.658,27.658,27.537,27.569,16684,0
2017-10-16,27.579,27.589,27.429,27.429,17478,0
2017-10-17,27.519,27.519,27.433,27.469,23771,0
2017-10-18,27.49,27.49,27.36,27.391,7465,0
2017-10-19,27.419,27.419,27.34,27.399,15848,0
2017-10-20,27.38,27.38,27.25,27.268,34892,0
2017-10-23,27.19,27.2721,27.1536,27.1536,15755,0
2017-10-24,27.28,27.28,27.08,27.1048,7743,0
2017-10-25,27.16,27.16,26.8001,26.906,51209,0
2017-10-26,26.86,26.94,26.7932,26.94,21872,0
2017-10-27,27.02,27.11,26.9499,27.089,9627,0
2017-10-30,27.13,27.13,26.98,27.08,83236,0
2017-10-31,27.17,27.17,26.95,27.05,25743,0
2017-11-01,27.09,27.29,27.075,27.2,10735,0
2017-11-02,27.19,27.22,27.1028,27.1824,10645,0
2017-11-03,27.13,27.13,26.901,26.97,24604,0
2017-11-06,26.92,27.0094,26.92,26.9502,26718,0
2017-11-07,26.95,27.041,26.95,27,13091,0
2017-11-08,26.9993,26.9993,26.9,26.9514,7763,0
2017-11-09,26.93,26.9699,26.89,26.9253,13424,0
2017-11-10,26.968,26.9872,26.89,26.9351,6091,0
