Date,Open,High,Low,Close,Volume,OpenInt
2016-03-28,23.886,23.886,23.619,23.688,164767,0
2016-03-29,23.667,23.702,23.452,23.619,227657,0
2016-03-30,23.619,23.664,23.526,23.535,109319,0
2016-03-31,23.573,23.6,23.434,23.461,129432,0
2016-04-01,23.471,23.507,23.387,23.443,54504,0
2016-04-04,23.434,23.442,23.231,23.314,94898,0
2016-04-05,23.286,23.378,23.25,23.37,73631,0
2016-04-06,23.406,23.507,23.37,23.461,41537,0
2016-04-07,23.452,23.545,23.387,23.498,48254,0
2016-04-08,23.535,23.619,23.526,23.59,45859,0
2016-04-11,23.629,23.645,23.443,23.6,45234,0
2016-04-12,23.554,23.609,23.545,23.59,31313,0
2016-04-13,23.6,23.6,23.48,23.49,58020,0
2016-04-14,23.564,23.564,23.516,23.564,37636,0
2016-04-15,23.6,23.609,23.535,23.58,42152,0
2016-04-18,23.58,23.6,23.498,23.565,62453,0
2016-04-19,23.573,23.867,23.573,23.693,54158,0
2016-04-20,23.757,23.793,23.693,23.728,48588,0
2016-04-21,23.783,23.783,23.609,23.609,63492,0
2016-04-22,23.703,23.793,23.619,23.793,56357,0
2016-04-25,23.783,23.783,23.664,23.748,33700,0
2016-04-26,23.783,23.793,23.664,23.748,50686,0
2016-04-27,23.783,24.163,23.71,24.134,117744,0
2016-04-28,24.208,24.208,24.006,24.154,17400,0
2016-04-29,23.97,24.218,23.97,24.168,25405,0
2016-05-02,24.208,24.208,24.08,24.134,14026,0
2016-05-03,24.08,24.163,24.08,24.108,26023,0
2016-05-04,24.154,24.163,24.035,24.154,16801,0
2016-05-05,24.163,24.218,24.08,24.165,11784,0
2016-05-06,24.208,24.208,24.107,24.208,17050,0
2016-05-09,24.208,24.218,24.091,24.099,17889,0
2016-05-10,24.126,24.126,24.042,24.126,25904,0
2016-05-11,24.172,24.172,24.042,24.042,28640,0
2016-05-12,24.126,24.154,24.08,24.089,14196,0
2016-05-13,24.126,24.163,24.035,24.07,15674,0
2016-05-16,24.116,24.734,24.116,24.448,20273,0
2016-05-17,24.439,24.439,24.228,24.393,13364,0
2016-05-18,24.439,24.439,24.218,24.375,39476,0
2016-05-19,24.486,24.486,24.089,24.172,37699,0
2016-05-20,24.486,24.486,24.144,24.218,30017,0
2016-05-23,24.365,24.393,24.042,24.228,25796,0
2016-05-24,24.228,24.329,24.172,24.209,22025,0
2016-05-25,24.255,24.356,24.188,24.31,31525,0
2016-05-26,24.347,24.347,24.144,24.144,41438,0
2016-05-27,24.2,24.426,24.132,24.144,43278,0
2016-05-31,24.218,24.236,24.172,24.172,33574,0
2016-06-01,24.172,24.2,24.035,24.131,23727,0
2016-06-02,24.154,24.208,24.099,24.144,31982,0
2016-06-03,24.144,24.334,24.144,24.144,41286,0
2016-06-06,24.19,24.228,24.163,24.186,26030,0
2016-06-07,24.218,24.218,24.08,24.126,43509,0
2016-06-08,24.172,24.172,24.052,24.134,32151,0
2016-06-09,24.144,24.144,24.109,24.134,14059,0
2016-06-10,24.126,24.144,24.035,24.035,19783,0
2016-06-13,24.042,24.134,23.951,23.987,89105,0
2016-06-14,24.052,24.116,23.931,23.996,49760,0
2016-06-15,24.08,24.108,24.015,24.052,22859,0
2016-06-16,24.126,24.144,23.987,24.052,31952,0
2016-06-17,24.126,24.689,24.08,24.689,55157,0
2016-06-20,24.532,24.754,24.282,24.726,53158,0
2016-06-21,24.716,24.762,24.512,24.726,37252,0
2016-06-22,24.771,24.854,24.431,24.763,122210,0
2016-06-23,24.726,24.864,24.496,24.743,25583,0
2016-06-24,24.836,24.836,24.245,24.818,47847,0
2016-06-27,24.854,24.854,24.701,24.8,10138,0
2016-06-28,25.023,25.143,24.741,25.108,30353,0
2016-06-29,25.238,25.238,24.948,25.173,19419,0
2016-06-30,25.257,25.265,25.059,25.124,16275,0
2016-07-01,25.265,25.265,24.984,25.078,15665,0
2016-07-05,24.91,25.078,24.896,25.059,21232,0
2016-07-06,25.078,25.124,24.91,24.918,30376,0
2016-07-07,25.248,25.248,24.938,25.039,24602,0
2016-07-08,25.209,25.209,24.91,24.91,22151,0
2016-07-11,25.248,25.248,24.984,25.238,31492,0
2016-07-12,25.248,25.257,25.068,25.069,15622,0
2016-07-13,25.257,25.265,24.996,25.041,44947,0
2016-07-14,25.183,25.966,24.751,24.863,49863,0
2016-07-15,24.984,25.209,24.442,24.442,36866,0
2016-07-18,24.657,24.769,24.601,24.676,30702,0
2016-07-19,24.882,25.049,24.816,25.033,17018,0
2016-07-20,25.116,25.116,24.853,25.023,18124,0
2016-07-21,25.209,25.209,24.891,25.143,17962,0
2016-07-22,25.163,25.163,24.984,25.041,17985,0
2016-07-25,25.124,25.228,25.003,25.068,23697,0
2016-07-26,25.153,25.153,24.788,24.798,30989,0
2016-07-27,24.873,25.013,24.824,24.882,22127,0
2016-07-28,24.993,25.048,24.901,24.966,15869,0
2016-07-29,25.068,25.238,25.068,25.228,13064,0
2016-08-01,25.238,25.238,24.993,25.033,20107,0
2016-08-02,25.033,25.059,24.977,24.993,10655,0
2016-08-03,25.059,25.078,24.798,24.863,18934,0
2016-08-04,24.882,24.896,24.826,24.826,10757,0
2016-08-05,24.948,24.966,24.779,24.807,13532,0
2016-08-08,24.948,24.966,24.91,24.912,28682,0
2016-08-09,24.984,24.984,24.863,24.873,280696,0
2016-08-10,25.088,25.088,24.835,24.844,13572,0
2016-08-11,25.023,25.033,24.853,24.873,23927,0
2016-08-12,24.984,24.984,24.807,24.844,17954,0
2016-08-15,24.891,25.059,24.853,24.863,24281,0
2016-08-16,24.966,25.003,24.92,24.958,19916,0
2016-08-17,25.003,25.003,24.912,24.928,23476,0
2016-08-18,25.059,25.059,24.958,24.966,18265,0
2016-08-19,25.078,25.078,24.928,24.976,15541,0
2016-08-22,25.023,25.023,24.938,24.976,14073,0
2016-08-23,25.088,25.088,24.948,24.984,22113,0
2016-08-24,25.023,25.023,24.958,24.966,32320,0
2016-08-25,25.013,25.013,24.958,24.993,18231,0
2016-08-26,24.993,25.003,24.919,24.928,7603,0
2016-08-29,25.049,25.049,24.938,25.003,16293,0
2016-08-30,25.088,25.134,25.013,25.078,18643,0
2016-08-31,25.265,25.527,25.116,25.116,15512,0
2016-09-01,25.078,25.078,25.012,25.078,12605,0
2016-09-02,25.238,25.672,25.023,25.068,41537,0
2016-09-06,25.248,25.248,25.003,25.059,26669,0
2016-09-07,25.134,25.471,25.12,25.143,19126,0
2016-09-08,25.098,25.826,25.049,25.049,16462,0
2016-09-09,25.134,25.171,24.843,24.938,25852,0
2016-09-12,25.003,25.238,24.863,24.938,23205,0
2016-09-13,25.068,25.068,24.666,24.853,22780,0
2016-09-14,25.023,25.041,24.666,24.676,23361,0
2016-09-15,24.779,25.023,24.666,24.853,26216,0
2016-09-16,25.003,25.003,24.798,24.948,9873,0
2016-09-19,24.976,25.173,24.928,24.976,15698,0
2016-09-20,25.116,25.443,24.984,25.397,24310,0
2016-09-21,25.452,25.452,25.078,25.116,8958,0
2016-09-22,25.359,25.359,25.126,25.322,12366,0
2016-09-23,25.359,26.014,25.34,25.752,21995,0
2016-09-26,26.014,26.014,25.265,25.556,11410,0
2016-09-27,25.65,26.2,25.518,25.881,7094,0
2016-09-28,26.342,26.342,25.413,25.508,13268,0
2016-09-29,25.839,25.868,25.128,25.128,13757,0
2016-09-30,25.356,25.934,25.356,25.934,12524,0
2016-10-03,25.773,25.773,25.645,25.726,5794,0
2016-10-04,25.607,25.915,25.607,25.915,9660,0
2016-10-05,25.905,25.905,25.508,25.678,6442,0
2016-10-06,25.565,26,25.365,25.773,7362,0
2016-10-07,25.707,26.342,25.137,25.233,2945,0
2016-10-10,25.717,26.152,25.194,25.631,5433,0
2016-10-11,25.543,25.584,25.101,25.101,4862,0
2016-10-12,25.318,26.066,24.721,24.721,6767,0
2016-10-13,24.958,24.958,24.721,24.721,2409,0
2016-10-14,24.816,24.968,24.75,24.75,12927,0
2016-10-17,24.778,25.015,24.76,24.911,12243,0
2016-10-18,25.052,25.056,24.882,24.882,5956,0
2016-10-19,25.167,25.167,24.978,25.071,3092,0
2016-10-20,25.137,25.137,24.968,25.101,2910,0
2016-10-21,26.096,26.096,25.342,25.631,6796,0
2016-10-24,25.659,25.773,25.28,25.289,2976,0
2016-10-25,25.252,25.27,25.21,25.21,7661,0
2016-10-26,25.213,25.802,25.213,25.223,5802,0
2016-10-27,25.536,25.536,24.664,24.968,8275,0
2016-10-28,24.835,24.911,24.826,24.826,5820,0
2016-10-31,24.939,25.071,24.858,24.947,7007,0
2016-11-01,24.919,24.919,24.702,24.761,4145,0
2016-11-02,24.911,25.026,24.806,24.806,5222,0
2016-11-03,24.929,24.929,24.684,24.684,5354,0
2016-11-04,24.835,24.986,24.778,24.826,5998,0
2016-11-07,25.015,25.015,24.787,24.969,5641,0
2016-11-08,24.919,24.919,24.778,24.778,7904,0
2016-11-09,24.778,24.902,24.067,24.133,11943,0
2016-11-10,24.361,24.361,22.882,23.234,36778,0
2016-11-11,23.243,23.681,22.965,23.306,35718,0
2016-11-14,23.053,23.356,22.187,22.285,60503,0
2016-11-15,22.42,23.177,22.362,22.588,24841,0
2016-11-16,22.75,23.737,22.647,23.708,36822,0
2016-11-17,23.887,23.887,22.987,23.404,13296,0
2016-11-18,23.053,23.755,22.816,23.593,34206,0
2016-11-21,23.451,23.856,23.451,23.592,8372,0
2016-11-22,23.811,23.811,23.547,23.679,12322,0
2016-11-23,23.498,23.593,23.461,23.562,6400,0
2016-11-25,23.498,23.78,23.498,23.771,3571,0
2016-11-28,23.679,23.841,23.561,23.639,10588,0
2016-11-29,23.451,23.659,23.451,23.659,10853,0
2016-11-30,23.517,23.603,22.798,22.856,14615,0
2016-12-01,22.968,23.319,22.267,22.314,11705,0
2016-12-02,22.267,23.041,22.22,22.247,14684,0
2016-12-05,22.182,22.37,22.163,22.172,16139,0
2016-12-06,22.258,22.471,22.165,22.226,15364,0
2016-12-07,22.182,22.65,22.182,22.38,27069,0
2016-12-08,22.248,22.286,22.124,22.154,31884,0
2016-12-09,22.097,22.225,21.888,21.888,19170,0
2016-12-12,22.021,22.021,21.424,21.594,29519,0
2016-12-13,21.651,21.764,21.433,21.471,30866,0
2016-12-14,21.499,21.794,21.433,21.475,33394,0
2016-12-15,21.594,21.756,21.14,21.566,27214,0
2016-12-16,21.669,21.821,21.557,21.601,22323,0
2016-12-19,21.651,22.068,21.651,21.955,26159,0
2016-12-20,21.963,22.115,21.879,21.896,17552,0
2016-12-21,22.097,22.304,22.035,22.304,14406,0
2016-12-22,22.267,22.987,22.267,22.654,21335,0
2016-12-23,22.664,23.016,22.664,23.016,15903,0
2016-12-27,22.94,23.119,22.871,23.053,9232,0
2016-12-28,23.287,23.287,22.689,22.741,9051,0
2016-12-29,22.712,22.779,22.595,22.732,7609,0
2016-12-30,22.739,22.865,22.441,22.441,17048,0
2017-01-03,22.499,22.826,22.39,22.826,13938,0
2017-01-04,22.846,23.518,22.846,23.518,11011,0
2017-01-05,23.508,23.508,22.826,23.364,16329,0
2017-01-06,23.364,23.563,22.903,23.345,11429,0
2017-01-09,23.355,23.864,23.105,23.594,18390,0
2017-01-10,23.72,23.72,23.24,23.595,11405,0
2017-01-11,23.585,23.765,23.585,23.739,8036,0
2017-01-12,23.682,23.874,23.682,23.769,6841,0
2017-01-13,23.787,23.797,23.548,23.595,10764,0
2017-01-17,23.836,23.97,23.643,23.864,55012,0
2017-01-18,23.739,24.153,23.737,23.779,15929,0
2017-01-19,23.951,24.085,23.634,23.898,17170,0
2017-01-20,24.028,24.162,23.883,23.913,5617,0
2017-01-23,24.008,24.105,23.622,23.874,17580,0
2017-01-24,23.922,23.941,23.682,23.836,10234,0
2017-01-25,23.816,23.836,23.595,23.71,11516,0
2017-01-26,23.605,23.864,23.551,23.836,11309,0
2017-01-27,23.98,23.98,23.759,23.826,10207,0
2017-01-30,23.931,23.98,23.751,23.922,11712,0
2017-01-31,23.931,23.931,23.705,23.886,9706,0
2017-02-01,23.98,24.085,23.843,23.893,6792,0
2017-02-02,23.903,24.114,23.903,23.931,7478,0
2017-02-03,24.22,24.22,23.951,23.951,7045,0
2017-02-06,24.124,24.143,24.073,24.085,10029,0
2017-02-07,24.133,24.133,23.951,24.037,37637,0
2017-02-08,24.066,24.111,24.018,24.1,34380,0
2017-02-09,24.028,24.124,23.931,24.028,23097,0
2017-02-10,24.037,24.047,23.941,23.97,6750,0
2017-02-13,24.008,24.018,23.931,24.018,7563,0
2017-02-14,23.99,24.066,23.828,24.066,20448,0
2017-02-15,24.105,24.143,24.067,24.114,7172,0
2017-02-16,24.076,24.133,24.028,24.028,13027,0
2017-02-17,24.047,24.153,24.042,24.124,7329,0
2017-02-21,24.191,24.191,24.033,24.076,7535,0
2017-02-22,24.047,24.141,24.028,24.057,6527,0
2017-02-23,23.98,24.119,23.98,24.057,6807,0
2017-02-24,24.047,24.066,23.944,24.01,11528,0
2017-02-27,24.143,24.21,24.084,24.201,7430,0
2017-02-28,24.172,24.172,23.999,24.076,4868,0
2017-03-01,24.085,24.085,23.872,23.944,10626,0
2017-03-02,23.903,24.095,23.903,24.038,5835,0
2017-03-03,24.066,24.066,23.883,23.98,7891,0
2017-03-06,23.99,24.113,23.99,23.99,7939,0
2017-03-07,23.883,24.028,23.883,23.941,9528,0
2017-03-08,23.883,24.066,23.522,23.615,16693,0
2017-03-09,23.846,23.846,23.375,23.375,10815,0
2017-03-10,23.364,23.67,23.364,23.67,12143,0
2017-03-13,23.625,23.814,23.615,23.615,5633,0
2017-03-14,23.431,23.622,23.431,23.568,4496,0
2017-03-15,23.471,23.737,23.471,23.585,60590,0
2017-03-16,23.634,23.729,23.595,23.643,11923,0
2017-03-17,23.759,23.826,23.692,23.739,9570,0
2017-03-20,23.913,23.913,23.652,23.787,8313,0
2017-03-21,23.787,23.816,23.49,23.634,26333,0
2017-03-22,23.729,23.777,23.699,23.72,8957,0
2017-03-23,23.797,24.095,23.782,24.095,10817,0
2017-03-24,23.941,24.21,23.903,24.037,13639,0
2017-03-27,24.201,24.201,24.038,24.086,14467,0
2017-03-28,24.21,24.305,24.173,24.22,9563,0
2017-03-29,24.37,24.409,24.163,24.263,10238,0
2017-03-30,24.116,24.247,24.087,24.087,9142,0
2017-03-31,24.087,24.228,24.068,24.107,5664,0
2017-04-03,24.409,24.419,24.185,24.294,24441,0
2017-04-04,24.311,24.356,24.233,24.243,18828,0
2017-04-05,24.214,24.38,24.214,24.36,44933,0
2017-04-06,24.364,24.419,24.272,24.35,16508,0
2017-04-07,24.302,24.458,24.302,24.389,10975,0
2017-04-10,24.341,24.442,24.312,24.341,20483,0
2017-04-11,24.419,24.419,24.36,24.38,11556,0
2017-04-12,24.389,24.424,24.38,24.419,5717,0
2017-04-13,24.36,24.458,24.272,24.389,26672,0
2017-04-17,24.428,24.428,24.399,24.409,14988,0
2017-04-18,24.409,24.448,24.37,24.409,23567,0
2017-04-19,24.448,24.448,24.311,24.311,16676,0
2017-04-20,24.272,24.389,24.243,24.311,19260,0
2017-04-21,24.37,24.399,24.253,24.389,12437,0
2017-04-24,24.448,24.779,24.341,24.633,20185,0
2017-04-25,24.565,24.633,24.565,24.604,10870,0
2017-04-26,24.604,24.701,24.567,24.701,4044,0
2017-04-27,24.652,24.799,24.565,24.799,5270,0
2017-04-28,24.799,25.549,24.79,25.257,9899,0
2017-05-01,25.091,25.385,25.091,25.335,9375,0
2017-05-02,25.335,25.335,25.12,25.12,3654,0
2017-05-03,25.111,25.335,25.003,25.149,10000,0
2017-05-04,25.159,25.159,24.75,24.75,11954,0
2017-05-05,24.691,25.092,24.691,24.964,10857,0
2017-05-08,24.877,25.258,24.79,25.013,4411,0
2017-05-09,24.935,25.227,24.935,24.985,5800,0
2017-05-10,24.955,25.383,24.857,24.896,4905,0
2017-05-11,24.867,24.945,24.806,24.846,13654,0
2017-05-12,24.721,25.12,24.721,24.75,109752,0
2017-05-15,24.808,24.991,24.808,24.99,6145,0
2017-05-16,24.906,25.003,24.858,24.984,6092,0
2017-05-17,24.818,24.969,24.74,24.834,9513,0
2017-05-18,24.818,24.915,24.375,24.877,5635,0
2017-05-19,24.691,25.081,24.691,25.032,4978,0
2017-05-22,24.925,25.042,24.877,24.993,7930,0
2017-05-23,25.042,25.042,24.859,25.033,6402,0
2017-05-24,24.915,25.042,24.915,25.033,5876,0
2017-05-25,25.061,25.061,25.004,25.033,4389,0
2017-05-26,25.061,25.061,24.896,25.022,5539,0
2017-05-30,24.906,25.061,24.906,25.04,6440,0
2017-05-31,25.003,25.033,24.877,25.002,7301,0
2017-06-01,25.061,25.061,24.955,25.061,4704,0
2017-06-02,25.023,25.149,25.003,25.146,8199,0
2017-06-05,25.247,25.247,25.003,25.139,9832,0
2017-06-06,24.993,25.208,24.993,25.116,2438,0
2017-06-07,25.061,25.266,25.003,25.266,14667,0
2017-06-08,25.149,25.247,25.091,25.227,93132,0
2017-06-09,25.179,25.685,25.179,25.685,5156,0
2017-06-12,25.685,25.685,25.422,25.492,3627,0
2017-06-13,25.354,25.958,25.209,25.958,7479,0
2017-06-14,25.89,26.232,25.573,26.095,6777,0
2017-06-15,25.841,26.095,25.841,26.042,6589,0
2017-06-16,25.967,26.064,25.942,26.007,2949,0
2017-06-19,25.939,26.093,25.759,25.949,11383,0
2017-06-20,25.793,26.279,25.793,26.095,10123,0
2017-06-21,26.045,26.133,26.027,26.055,5272,0
2017-06-22,26.211,26.221,25.968,26.221,2369,0
2017-06-23,26.173,26.173,25.471,25.675,20698,0
2017-06-26,25.656,25.814,25.656,25.675,3938,0
2017-06-27,25.763,25.851,25.627,25.627,7359,0
2017-06-28,25.874,25.874,25.617,25.627,3127,0
2017-06-29,25.508,25.854,25.508,25.587,4028,0
2017-06-30,25.469,25.746,25.469,25.607,2189,0
2017-07-03,25.479,25.726,25.479,25.725,3406,0
2017-07-05,25.824,25.824,25.568,25.696,17599,0
2017-07-06,25.568,25.726,25.568,25.587,6986,0
2017-07-07,25.568,25.918,25.518,25.854,36594,0
2017-07-10,25.607,25.725,25.518,25.725,12200,0
2017-07-11,25.568,25.642,25.568,25.624,3330,0
2017-07-12,25.676,25.844,25.627,25.844,4524,0
2017-07-13,25.656,25.864,25.637,25.825,7938,0
2017-07-14,25.992,25.992,25.607,25.716,3996,0
2017-07-17,25.795,25.802,25.697,25.735,10135,0
2017-07-18,25.814,25.844,25.726,25.844,64935,0
2017-07-19,25.735,25.912,25.735,25.821,5558,0
2017-07-20,25.795,25.873,25.795,25.795,4260,0
2017-07-21,25.824,25.824,25.755,25.755,2146,0
2017-07-24,25.726,25.726,25.582,25.647,8273,0
2017-07-25,25.587,25.666,25.587,25.637,11890,0
2017-07-26,25.627,25.762,25.627,25.75,11280,0
2017-07-27,25.765,25.795,25.735,25.785,6985,0
2017-07-28,25.706,25.783,25.706,25.716,2380,0
2017-07-31,25.785,25.877,25.767,25.785,8680,0
2017-08-01,25.874,25.882,25.686,25.795,13882,0
2017-08-02,25.883,25.883,25.706,25.839,3616,0
2017-08-03,25.765,25.962,25.687,25.814,6685,0
2017-08-04,25.786,25.917,25.696,25.917,5264,0
2017-08-07,25.735,25.962,25.735,25.905,3130,0
2017-08-08,25.775,25.972,25.775,25.834,2831,0
2017-08-09,25.824,25.991,25.765,25.953,4660,0
2017-08-10,25.745,25.831,25.687,25.824,5602,0
2017-08-11,25.627,25.661,25.587,25.656,4056,0
2017-08-14,25.617,25.775,25.617,25.75,3352,0
2017-08-15,25.656,25.795,25.597,25.735,8110,0
2017-08-16,25.676,25.785,25.636,25.666,3780,0
2017-08-17,25.637,25.745,25.617,25.745,5338,0
2017-08-18,25.627,25.726,25.617,25.643,4754,0
2017-08-21,25.656,25.962,25.627,25.864,6285,0
2017-08-22,25.775,25.962,25.676,25.676,4859,0
2017-08-23,25.686,25.893,25.638,25.892,7440,0
2017-08-24,25.755,25.962,25.755,25.928,5931,0
2017-08-25,25.814,26.15,25.814,26.15,6769,0
2017-08-28,26.091,26.16,25.95,26.15,4017,0
2017-08-29,25.953,26.643,25.953,26.555,4958,0
2017-08-30,26.308,26.519,26.209,26.209,8861,0
2017-08-31,26.209,26.444,25.923,26.12,4966,0
2017-09-01,26.12,26.415,26.12,26.415,2439,0
2017-09-05,26.17,26.222,25.998,26.222,2063,0
2017-09-06,26.16,26.25,26.16,26.25,1477,0
2017-09-07,26.189,26.456,25.943,26.357,17712,0
2017-09-08,26.071,26.342,26.071,26.111,4218,0
2017-09-11,26.111,26.334,26.072,26.081,2832,0
2017-09-12,26.061,26.081,26.006,26.018,12591,0
2017-09-13,25.992,26.072,25.992,26.012,6647,0
2017-09-14,26.002,26.268,25.992,25.992,8940,0
2017-09-15,25.992,26.015,25.913,25.916,10110,0
2017-09-18,25.923,26.012,25.923,25.933,11181,0
2017-09-19,25.923,25.977,25.913,25.943,6181,0
2017-09-20,25.913,25.962,25.913,25.933,2047,0
2017-09-21,25.903,25.972,25.825,25.886,2759,0
2017-09-22,25.962,25.962,25.906,25.911,2236,0
2017-09-25,25.864,26.023,25.864,25.903,14345,0
2017-09-26,25.953,26.061,25.933,26.061,3997,0
2017-09-27,25.982,26.15,25.934,26.15,7088,0
2017-09-28,26.26,26.28,25.9435,26.2,10640,0
2017-09-29,26.15,26.2597,26.15,26.2588,3485,0
2017-10-02,26.16,26.2597,26.0773,26.2222,3762,0
2017-10-03,26.18,26.25,25.98,26.1316,4131,0
2017-10-04,26.02,26.25,26.02,26.235,5881,0
2017-10-05,26.11,26.28,26.0886,26.2228,4562,0
2017-10-06,26.1,26.2348,25.9723,25.9723,7859,0
2017-10-09,26.23,26.23,26.1,26.16,3511,0
2017-10-10,26.05,26.2,25.67,25.7,14208,0
2017-10-11,25.7,25.8875,25.7,25.73,8706,0
2017-10-12,25.83,25.8688,25.57,25.71,13443,0
2017-10-13,25.73,25.82,25.66,25.749,11513,0
2017-10-16,25.7,25.8397,25.7,25.8356,5494,0
2017-10-17,25.78,26.18,25.78,26.18,19005,0
2017-10-18,25.98,26.0782,25.8884,25.89,4028,0
2017-10-19,25.87,26.09,25.87,26.09,9245,0
2017-10-20,26.05,26.19,26.05,26.17,7392,0
2017-10-23,26.04,26.1,25.854,25.91,30323,0
2017-10-24,26.06,26.06,25.919,25.94,12698,0
2017-10-25,25.86,26.01,25.79,25.8,6447,0
2017-10-26,25.8,25.89,25.8,25.882,49235,0
2017-10-27,25.81,25.9,25.81,25.87,7795,0
2017-10-30,25.82,25.8739,25.8,25.8331,16349,0
2017-10-31,25.88,25.88,25.76,25.8375,4260,0
2017-11-01,25.8,25.8616,25.79,25.82,3579,0
2017-11-02,25.77,25.77,25.71,25.75,19504,0
2017-11-03,25.71,25.841,25.71,25.7771,6406,0
2017-11-06,25.71,25.857,25.71,25.75,10554,0
2017-11-07,25.69,25.8201,25.6779,25.7227,7032,0
2017-11-08,25.66,25.865,25.66,25.865,8547,0
2017-11-09,25.89,25.89,25.78,25.85,10770,0
2017-11-10,25.87,25.87,25.77,25.8342,9091,0
