Date,Open,High,Low,Close,Volume,OpenInt
2015-08-14,24.234,24.35,24.234,24.35,628,0
2015-08-17,24.369,24.369,24.369,24.369,2093,0
2015-08-18,24.581,24.581,24.581,24.581,105,0
2015-08-19,24.332,24.332,24.332,24.332,105,0
2015-08-20,24.332,24.332,24.332,24.332,105,0
2015-08-21,24.332,24.332,24.332,24.332,105,0
2015-08-24,24.332,24.332,24.332,24.332,51,0
2015-08-25,22.791,22.791,22.535,22.535,1464,0
2015-08-26,22.535,22.535,22.535,22.535,105,0
2015-09-01,22.535,22.535,22.535,22.535,105,0
2015-09-02,22.104,22.104,22.104,22.104,105,0
2015-09-03,22.333,22.333,22.333,22.333,209,0
2015-09-04,22.191,22.191,22.036,22.046,2616,0
2015-09-10,22.046,22.046,22.046,22.046,91,0
2015-09-14,22.382,22.382,22.382,22.382,730,0
2015-09-15,22.419,22.458,22.286,22.458,941,0
2015-09-17,22.458,22.458,22.458,22.458,105,0
2015-09-24,22.451,22.451,22.451,22.451,43,0
2015-09-25,22.451,22.451,22.451,22.451,105,0
2015-09-30,22.451,22.451,22.451,22.451,105,0
2015-10-01,22.451,22.451,22.451,22.451,105,0
2015-10-05,23.593,23.593,23.593,23.593,232,0
2015-10-08,24.101,24.101,24.082,24.091,3230,0
2015-10-09,24.091,24.091,24.091,24.091,105,0
2015-10-13,24.226,24.226,24.226,24.226,312,0
2015-10-14,23.91,23.91,23.91,23.91,728,0
2015-10-16,24.418,24.418,24.409,24.409,834,0
2015-10-19,24.716,24.716,24.716,24.716,208,0
2015-10-21,24.811,24.811,24.792,24.792,522,0
2015-10-22,24.792,24.792,24.792,24.792,105,0
2015-10-23,24.619,24.619,24.619,24.619,522,0
2015-10-26,24.619,24.619,24.619,24.619,105,0
2015-10-29,24.639,24.687,24.611,24.687,312,0
2015-11-02,24.669,24.965,24.669,24.955,1375,0
2015-11-04,24.762,24.772,24.716,24.716,518,0
2015-11-09,23.707,23.707,23.707,23.707,538,0
2015-11-10,23.919,23.919,23.919,23.919,105,0
2015-11-11,24.035,24.035,24.035,24.035,1459,0
2015-11-12,24.035,24.035,24.035,24.035,105,0
2015-11-13,24.035,24.035,24.035,24.035,105,0
2015-11-16,24.035,24.035,24.035,24.035,105,0
2015-11-18,24.244,24.244,24.244,24.244,728,0
2015-11-23,24.244,24.244,24.244,24.244,105,0
2015-11-24,24.504,24.504,24.504,24.504,208,0
2015-11-30,24.504,24.504,24.504,24.504,105,0
2015-12-02,24.582,24.582,24.582,24.582,560,0
2015-12-03,24.131,24.131,24.131,24.131,208,0
2015-12-08,24.552,24.552,24.552,24.552,208,0
2015-12-09,24.552,24.552,24.552,24.552,105,0
2015-12-10,24.552,24.552,24.552,24.552,105,0
2015-12-14,24.552,24.552,24.552,24.552,37,0
2015-12-16,24.744,24.744,24.735,24.735,208,0
2015-12-17,24.735,24.735,24.735,24.735,105,0
2015-12-18,24.498,24.498,24.498,24.498,104,0
2015-12-21,24.498,24.498,24.498,24.498,104,0
2015-12-22,24.498,24.498,24.498,24.498,4,0
2015-12-29,25.262,25.262,25.253,25.253,2333,0
2015-12-30,25.218,25.218,25.218,25.218,210,0
2016-01-06,24.904,24.904,24.889,24.889,896,0
2016-01-07,24.43,24.43,24.43,24.43,143,0
2016-01-08,24.489,24.489,24.344,24.344,217,0
2016-01-19,24.344,24.344,24.344,24.344,104,0
2016-01-25,23.483,23.483,23.483,23.483,1914,0
2016-02-10,22.199,22.25,22.199,22.25,455,0
2016-02-11,21.745,21.745,21.745,21.745,431,0
2016-02-16,22.348,22.348,22.348,22.348,104,0
2016-02-17,22.624,22.624,22.624,22.624,119,0
2016-02-19,22.942,22.942,22.942,22.942,197,0
2016-02-22,23.01,23.01,23.01,23.01,207,0
2016-02-24,22.885,22.885,22.885,22.885,828,0
2016-03-02,24.015,24.015,24.015,24.015,726,0
2016-03-03,24.112,24.112,24.112,24.112,1035,0
2016-03-07,24.199,24.199,24.199,24.199,259,0
2016-03-16,25.086,25.098,25.086,25.098,236,0
2016-03-17,25.176,25.349,25.176,25.349,1369,0
2016-03-28,25.078,25.078,25.078,25.078,103,0
2016-03-31,25.73,25.73,25.73,25.73,104,0
2016-04-01,25.779,25.779,25.779,25.779,303,0
2016-04-05,25.63,25.63,25.63,25.63,303,0
2016-04-13,25.867,25.867,25.867,25.867,184,0
2016-04-25,25.389,25.389,25.389,25.389,138,0
2016-04-27,25.604,25.614,25.604,25.614,718,0
2016-04-28,25.626,25.634,25.618,25.618,514,0
2016-05-02,25.361,25.361,25.361,25.361,205,0
2016-05-05,26.11,26.11,26.11,26.11,141,0
2016-05-09,26.515,26.535,26.5,26.5,1378,0
2016-05-11,26.227,26.227,26.227,26.227,156,0
2016-05-16,26.14,26.14,26.13,26.13,212,0
2016-05-19,25.058,25.058,25.058,25.058,474,0
2016-05-27,25.594,25.711,25.594,25.682,528,0
2016-05-31,25.717,25.717,25.717,25.717,105,0
2016-06-07,25.837,25.837,25.837,25.837,104,0
2016-06-24,26.211,26.211,26.211,26.211,179,0
2016-06-27,25.86,25.86,25.86,25.86,266,0
2016-06-29,26.879,26.919,26.879,26.919,309,0
2016-06-30,27.489,27.489,27.489,27.489,2205,0
2016-07-01,27.489,27.489,27.489,27.489,4397,0
2016-07-08,27.607,27.694,27.568,27.694,944,0
2016-07-11,27.49,27.84,27.49,27.835,609,0
2016-07-18,27.821,27.821,27.821,27.821,287,0
2016-07-20,27.858,27.858,27.858,27.858,104,0
2016-07-25,28.192,28.192,28.192,28.192,285,0
2016-07-27,27.85,27.85,27.85,27.85,130,0
2016-07-29,28.299,28.299,28.299,28.299,1025,0
2016-08-03,27.812,27.812,27.812,27.812,240,0
2016-08-04,27.743,27.743,27.743,27.743,718,0
2016-08-10,27.919,27.919,27.909,27.919,325,0
2016-08-12,27.753,27.899,27.674,27.714,843,0
2016-08-16,27.499,27.499,27.499,27.499,123,0
2016-08-17,27.177,27.421,27.177,27.421,2437,0
2016-08-18,27.391,27.391,27.315,27.315,302,0
2016-08-22,27.157,27.157,27.157,27.157,359,0
2016-08-23,27.323,27.323,27.323,27.323,9297,0
2016-08-25,27.333,27.47,27.333,27.333,789,0
2016-08-26,27.353,27.353,27.313,27.323,900,0
2016-08-29,27.327,27.343,27.306,27.306,768,0
2016-08-31,27.147,27.355,27.147,27.303,3130,0
2016-09-01,27.285,27.285,27.187,27.187,497,0
2016-09-02,27.46,27.46,27.46,27.46,209,0
2016-09-06,27.461,27.684,27.461,27.684,11152,0
2016-09-08,27.478,27.48,27.466,27.47,4060,0
2016-09-09,26.953,26.953,26.32,26.32,2644,0
2016-09-12,26.699,26.709,26.699,26.709,625,0
2016-09-13,26.357,26.357,26.357,26.357,107,0
2016-09-14,26.065,26.172,26.065,26.083,649,0
2016-09-19,26.299,26.387,26.269,26.309,1344,0
2016-09-20,26.494,26.514,26.464,26.494,1127,0
2016-09-21,26.267,26.464,26.113,26.464,4037,0
2016-09-22,27.075,27.226,27.031,27.214,8796,0
2016-09-23,27.07,27.411,26.914,27.299,158182,0
2016-09-26,27.197,27.392,27.197,27.363,13148,0
2016-09-27,27.285,27.382,27.031,27.098,42825,0
2016-09-28,27.197,27.313,27.14,27.313,24603,0
2016-09-29,26.962,27.187,26.884,26.981,6372,0
2016-09-30,26.817,26.944,26.786,26.786,23501,0
2016-10-03,26.65,26.65,25.504,26.252,111154,0
2016-10-04,26.182,26.182,25.752,25.86,29044,0
2016-10-05,26.006,26.006,25.308,25.391,7600,0
2016-10-06,25.303,25.566,25.138,25.391,19619,0
2016-10-07,25.41,25.704,25.225,25.308,7743,0
2016-10-10,25.215,25.538,25.215,25.469,10580,0
2016-10-11,25.382,25.425,25.159,25.265,98829,0
2016-10-12,25.225,25.54,25.225,25.54,9830,0
2016-10-13,25.363,25.732,25.363,25.648,24159,0
2016-10-14,25.792,25.795,25.596,25.636,20994,0
2016-10-17,25.645,25.72,25.626,25.645,13857,0
2016-10-18,25.782,25.89,25.742,25.742,5648,0
2016-10-19,25.775,25.845,25.664,25.82,7049,0
2016-10-20,25.696,25.739,25.664,25.739,1604,0
2016-10-21,25.626,25.728,25.626,25.7,4975,0
2016-10-24,25.762,25.937,25.664,25.732,39108,0
2016-10-25,25.636,25.702,25.636,25.669,1877,0
2016-10-26,25.465,25.469,25.306,25.469,10896,0
2016-10-27,24.883,24.908,24.708,24.776,10384,0
2016-10-28,24.972,24.972,24.766,24.854,4291,0
2016-10-31,24.883,25.223,24.865,25.177,17666,0
2016-11-01,25.167,25.167,24.611,24.689,26964,0
2016-11-02,24.63,24.63,24.406,24.43,3581,0
2016-11-03,24.338,24.392,24.201,24.211,55662,0
2016-11-04,24.201,24.53,24.201,24.465,4118,0
2016-11-07,24.718,24.897,24.718,24.897,6201,0
2016-11-08,24.826,25.109,24.826,25.079,12091,0
2016-11-09,24.133,24.744,24.133,24.591,18322,0
2016-11-10,24.582,24.582,23.948,24.279,43868,0
2016-11-11,24.143,24.484,24.143,24.326,7805,0
2016-11-14,24.299,24.934,24.103,24.869,8298,0
2016-11-15,24.893,24.903,24.55,24.64,9085,0
2016-11-16,24.562,24.715,24.415,24.591,14891,0
2016-11-17,24.562,24.67,24.308,24.308,10126,0
2016-11-18,24.338,24.376,24.23,24.376,15835,0
2016-11-21,24.386,24.482,24.309,24.334,8892,0
2016-11-22,24.406,24.708,24.338,24.708,10786,0
2016-11-23,24.66,24.66,24.455,24.62,40257,0
2016-11-25,24.64,24.828,24.64,24.708,4518,0
2016-11-28,24.65,24.982,24.65,24.786,13522,0
2016-11-29,24.901,25.02,24.887,24.962,3045,0
2016-11-30,24.942,24.942,24.62,24.826,30558,0
2016-12-01,24.708,24.708,24.381,24.383,32642,0
2016-12-02,24.396,24.836,24.396,24.601,7874,0
2016-12-05,24.689,24.846,24.603,24.846,12917,0
2016-12-06,24.738,25.039,24.738,24.942,3714,0
2016-12-07,25.167,25.489,25.167,25.469,7521,0
2016-12-08,25.255,25.724,25.255,25.655,15462,0
2016-12-09,25.664,25.861,25.602,25.636,13965,0
2016-12-12,25.45,25.868,25.45,25.868,5204,0
2016-12-13,25.82,25.957,25.714,25.87,8172,0
2016-12-14,25.937,25.937,25.401,25.41,7114,0
2016-12-15,25.363,25.533,25.235,25.245,11472,0
2016-12-16,25.252,25.637,25.252,25.567,5692,0
2016-12-19,25.647,25.923,25.647,25.834,19287,0
2016-12-20,25.726,25.972,25.721,25.884,10840,0
2016-12-21,25.913,26,25.597,25.597,10927,0
2016-12-22,25.371,25.519,25.321,25.509,11838,0
2016-12-23,25.529,25.577,25.488,25.538,4727,0
2016-12-27,25.489,25.696,25.489,25.627,6289,0
2016-12-28,25.548,25.587,25.393,25.449,6838,0
2016-12-29,25.434,25.735,25.434,25.644,9628,0
2016-12-30,25.607,25.978,25.607,25.957,11504,0
2017-01-03,26.239,26.239,25.839,26.012,18163,0
2017-01-04,25.874,26.426,25.874,26.426,9300,0
2017-01-05,26.229,26.505,26.17,26.505,14201,0
2017-01-06,26.446,26.589,26.445,26.517,7036,0
2017-01-09,26.495,26.495,26.288,26.345,4462,0
2017-01-10,26.1,26.166,25.942,25.992,6554,0
2017-01-11,25.932,25.99,25.814,25.814,4428,0
2017-01-12,25.775,25.967,25.587,25.942,43203,0
2017-01-13,25.834,25.952,25.834,25.864,15096,0
2017-01-17,26.042,26.052,25.962,26.032,3037,0
2017-01-18,25.972,26.192,25.972,26.15,4703,0
2017-01-19,25.775,25.954,25.775,25.864,5534,0
2017-01-20,25.942,26.061,25.942,26.061,1515,0
2017-01-23,26.102,26.224,26.102,26.224,4399,0
2017-01-24,26.061,26.219,26.061,26.164,4509,0
2017-01-25,26.14,26.193,26.003,26.056,7645,0
2017-01-26,26.012,26.14,26.012,26.061,4715,0
2017-01-27,25.874,25.93,25.786,25.854,6201,0
2017-01-30,25.696,25.824,25.657,25.731,5013,0
2017-01-31,25.854,26.09,25.854,25.874,5993,0
2017-02-01,26.012,26.012,25.578,25.607,4861,0
2017-02-02,25.548,25.952,25.548,25.928,3968,0
2017-02-03,25.884,26.12,25.884,26.071,5119,0
2017-02-06,26.1,26.1,25.942,25.972,4037,0
2017-02-07,25.972,26.057,25.93,25.942,4516,0
2017-02-08,25.923,26.197,25.923,26.17,8669,0
2017-02-09,25.952,26.249,25.952,26.239,4477,0
2017-02-10,26.022,26.465,26.022,26.426,8621,0
2017-02-13,26.417,26.573,26.357,26.545,4533,0
2017-02-14,26.377,26.407,26.226,26.407,3188,0
2017-02-15,26.16,26.387,26.15,26.357,6839,0
2017-02-16,26.268,26.623,26.268,26.446,8797,0
2017-02-17,26.327,26.51,26.327,26.51,3879,0
2017-02-21,26.555,26.87,26.535,26.86,10670,0
2017-02-22,26.742,26.88,26.646,26.747,5438,0
2017-02-23,26.683,26.94,26.683,26.91,9380,0
2017-02-24,26.801,27.009,26.801,27.009,2532,0
2017-02-27,27.008,27.226,27.008,27.186,3045,0
2017-02-28,26.998,27.117,26.998,27.038,2072,0
2017-03-01,26.722,27.145,26.722,26.978,28966,0
2017-03-02,26.969,26.978,26.846,26.916,7288,0
2017-03-03,26.713,26.772,26.541,26.772,6966,0
2017-03-06,26.535,26.687,26.535,26.687,2044,0
2017-03-07,26.633,26.636,26.482,26.584,4934,0
2017-03-08,26.633,26.633,26.18,26.18,5391,0
2017-03-09,26.032,26.151,25.795,25.85,4167,0
2017-03-10,25.834,25.834,25.608,25.765,3871,0
2017-03-13,25.587,25.867,25.587,25.787,4457,0
2017-03-14,25.785,25.843,25.745,25.77,2557,0
2017-03-15,25.854,26.278,25.854,26.278,2106,0
2017-03-16,26.446,26.455,26.278,26.313,2392,0
2017-03-17,26.475,26.475,26.268,26.385,2197,0
2017-03-20,26.337,26.337,26.288,26.288,1186,0
2017-03-21,26.288,26.381,26.288,26.308,3392,0
2017-03-22,26.239,26.299,26.085,26.258,26814,0
2017-03-23,26.369,26.599,26.369,26.48,11967,0
2017-03-24,26.426,26.532,26.407,26.407,3878,0
2017-03-27,26.407,26.424,26.219,26.219,1744,0
2017-03-28,26.347,26.357,26.028,26.357,4251,0
2017-03-29,26.18,26.387,26.18,26.377,4354,0
2017-03-30,26.327,26.426,26.327,26.426,1832,0
2017-03-31,26.505,26.644,26.505,26.611,2695,0
2017-04-03,26.55,26.641,26.55,26.575,3037,0
2017-04-04,26.584,26.607,26.507,26.534,1367,0
2017-04-05,26.643,26.643,26.575,26.575,1012,0
2017-04-06,26.485,26.737,26.485,26.727,3523,0
2017-04-07,26.703,26.821,26.703,26.713,15850,0
2017-04-10,26.613,26.934,26.613,26.934,5214,0
2017-04-11,26.88,27.091,26.88,27.004,4657,0
2017-04-12,26.88,27.129,26.88,26.974,1757,0
2017-04-13,26.801,26.94,26.801,26.939,1506,0
2017-04-17,26.9,27.152,26.9,27.149,5837,0
2017-04-18,27.068,27.342,27.068,27.341,4408,0
2017-04-19,27.196,27.373,27.196,27.255,3324,0
2017-04-20,27.344,27.344,27.193,27.255,3919,0
2017-04-21,27.117,27.216,27.117,27.166,4621,0
2017-04-24,27.028,27.236,26.682,26.85,3157,0
2017-04-25,26.791,26.969,26.791,26.959,4610,0
2017-04-26,26.831,26.87,26.749,26.749,4377,0
2017-04-27,26.663,26.761,26.643,26.643,2670,0
2017-04-28,26.555,26.555,26.414,26.475,3953,0
2017-05-01,26.436,26.599,26.436,26.555,1925,0
2017-05-02,26.693,26.781,26.623,26.703,4246,0
2017-05-03,26.584,26.584,26.337,26.347,1719,0
2017-05-04,26.192,26.337,26.14,26.337,2237,0
2017-05-05,26.465,26.545,26.465,26.539,2246,0
2017-05-08,26.505,26.505,26.318,26.367,2398,0
2017-05-09,26.219,26.258,26.189,26.258,3619,0
2017-05-10,26.189,26.495,26.189,26.451,936,0
2017-05-11,26.209,26.337,26.16,26.298,25733,0
2017-05-12,26.146,26.18,26.14,26.163,1725,0
2017-05-15,26.308,26.411,26.224,26.254,3961,0
2017-05-16,26.209,26.209,26.077,26.115,1076,0
2017-05-17,26.052,26.377,26.052,26.308,3482,0
2017-05-18,26.193,26.361,26.193,26.361,2835,0
2017-05-19,26.446,26.582,26.446,26.496,1359,0
2017-05-22,26.417,26.643,26.417,26.564,4824,0
2017-05-23,26.426,26.648,26.426,26.539,5752,0
2017-05-24,26.642,26.757,26.642,26.742,2052,0
2017-05-25,26.89,26.89,26.85,26.871,2464,0
2017-05-26,26.679,26.71,26.565,26.633,4298,0
2017-05-30,26.436,26.643,26.436,26.623,1769,0
2017-05-31,26.462,26.531,26.446,26.495,4076,0
2017-06-01,26.614,26.614,26.535,26.608,2534,0
2017-06-02,26.673,26.898,26.673,26.898,2940,0
2017-06-05,26.722,26.803,26.722,26.781,4327,0
2017-06-06,26.664,26.752,26.664,26.707,7112,0
2017-06-07,26.703,26.829,26.703,26.829,1828,0
2017-06-08,26.713,26.713,26.516,26.693,3217,0
2017-06-09,26.673,26.89,26.673,26.821,22868,0
2017-06-12,26.811,27.078,26.811,27.078,3171,0
2017-06-13,27.028,27.146,27.005,27.108,3222,0
2017-06-14,27.245,27.304,27.171,27.196,10367,0
2017-06-15,26.959,27.379,26.959,27.304,2671,0
2017-06-16,27.213,27.263,27.213,27.215,5061,0
2017-06-19,27.24,27.253,27.153,27.253,1500,0
2017-06-20,27.273,27.273,27.121,27.173,1682,0
2017-06-21,27.054,27.143,26.984,27.123,4020,0
2017-06-22,27.134,27.207,27.134,27.183,1686,0
2017-06-23,27.311,27.366,27.244,27.322,10562,0
2017-06-26,27.302,27.499,27.302,27.488,2597,0
2017-06-27,27.471,27.501,27.273,27.273,2007,0
2017-06-28,27.193,27.41,27.193,27.362,2665,0
2017-06-29,27.094,27.13,27.094,27.13,400,0
2017-06-30,27.055,27.055,26.984,26.985,878,0
2017-07-03,27.004,27.382,27.004,27.382,2438,0
2017-07-05,27.352,27.352,27.014,27.076,86226,0
2017-07-06,26.895,26.935,26.527,26.527,15975,0
2017-07-07,26.457,26.696,26.457,26.666,1753,0
2017-07-10,26.584,26.584,26.432,26.432,1321,0
2017-07-11,26.258,26.441,26.258,26.394,961,0
2017-07-12,26.696,26.728,26.666,26.678,5095,0
2017-07-13,26.646,26.758,26.646,26.758,1402,0
2017-07-14,26.974,27.088,26.974,27.054,2032,0
2017-07-17,26.905,27.172,26.905,27.172,3052,0
2017-07-18,27.167,27.167,27.12,27.123,1450,0
2017-07-19,27.094,27.173,27.094,27.173,1145,0
2017-07-20,27.412,27.412,27.302,27.302,718,0
2017-07-21,27.213,27.223,27.213,27.223,2280,0
2017-07-24,27.243,27.25,27.233,27.25,1065,0
2017-07-25,27.143,27.269,27.094,27.269,3152,0
2017-07-26,27.383,27.479,27.383,27.479,1274,0
2017-07-27,27.302,27.621,27.302,27.561,3604,0
2017-07-28,27.552,27.575,27.442,27.481,2355,0
2017-07-31,27.402,27.402,27.332,27.372,7332,0
2017-08-01,27.521,27.66,27.491,27.66,3918,0
2017-08-02,27.491,27.491,27.347,27.382,1258,0
2017-08-03,27.302,27.541,27.302,27.372,8143,0
2017-08-04,27.383,27.488,27.383,27.462,5119,0
2017-08-07,27.447,27.471,27.442,27.471,1280,0
2017-08-08,27.352,27.442,27.337,27.362,2590,0
2017-08-09,27.253,27.423,27.253,27.332,5342,0
2017-08-10,27.372,27.372,27.123,27.123,3301,0
2017-08-11,27.004,27.005,26.805,26.915,2386,0
2017-08-14,27.273,27.362,27.273,27.357,2446,0
2017-08-15,27.193,27.196,27.143,27.196,1359,0
2017-08-16,27.094,27.367,27.094,27.243,2585,0
2017-08-17,27.253,27.253,27.131,27.131,1324,0
2017-08-18,27.123,27.123,26.785,26.895,2391,0
2017-08-21,27.094,27.15,27.064,27.094,7026,0
2017-08-22,27.143,27.151,26.994,27.064,7795,0
2017-08-23,26.885,27.349,26.885,27.349,2002,0
2017-08-24,27.332,27.541,27.332,27.432,2211,0
2017-08-25,27.362,27.412,27.362,27.382,688,0
2017-08-28,27.243,27.243,27.155,27.183,2943,0
2017-08-29,26.994,27.2,26.994,27.2,1916,0
2017-08-30,26.974,27.27,26.974,27.27,3038,0
2017-08-31,27.491,27.534,27.422,27.471,9640,0
2017-09-01,27.471,27.621,27.471,27.577,7202,0
2017-09-05,27.554,27.554,27.307,27.431,898,0
2017-09-06,27.332,27.601,27.332,27.541,3981,0
2017-09-07,27.64,27.64,27.568,27.631,2778,0
2017-09-08,27.75,27.819,27.7,27.7,1777,0
2017-09-11,27.914,27.914,27.904,27.904,489,0
2017-09-12,27.839,27.839,27.571,27.571,1189,0
2017-09-13,27.561,27.561,27.442,27.462,9322,0
2017-09-14,27.601,27.75,27.601,27.725,10930,0
2017-09-15,27.637,27.77,27.637,27.77,1282,0
2017-09-18,27.77,27.7733,27.59,27.59,2259,0
2017-09-19,27.3901,27.4153,27.364,27.4153,4720,0
2017-09-20,27.4008,27.4008,27.22,27.27,1266,0
2017-09-21,27.4124,27.4124,27.325,27.335,1329,0
2017-09-22,27.14,27.27,27.07,27.124,3520,0
2017-09-25,27.312,27.312,27.261,27.261,520,0
2017-09-26,27.2901,27.32,27.2901,27.3,1459,0
2017-09-27,27.0308,27.0999,27.0266,27.055,3556,0
2017-09-28,27.14,27.19,27.12,27.19,6765,0
2017-09-29,27.34,27.34,27.15,27.21,4530,0
2017-10-02,27.3256,27.3256,27.1775,27.23,9042,0
2017-10-03,27.31,27.31,27.14,27.14,73217,0
2017-10-04,27.15,27.3934,27.14,27.3934,12072,0
2017-10-05,27.4,27.615,27.4,27.5381,6619,0
2017-10-06,27.33,27.4173,27.33,27.4173,1675,0
2017-10-09,27.34,27.55,27.34,27.505,3741,0
2017-10-10,27.6098,27.615,27.52,27.54,12097,0
2017-10-11,27.71,27.749,27.68,27.68,4415,0
2017-10-12,27.57,27.865,27.57,27.865,1210,0
2017-10-13,27.85,27.994,27.85,27.9613,3510,0
2017-10-16,27.95,27.95,27.8096,27.8096,1818,0
2017-10-17,27.66,27.8419,27.66,27.8027,3202,0
2017-10-18,27.77,27.8269,27.7692,27.7866,2371,0
2017-10-19,27.6664,27.7176,27.6664,27.7,2396,0
2017-10-20,27.6082,27.63,27.4996,27.5671,5668,0
2017-10-23,27.63,27.65,27.47,27.5128,15308,0
2017-10-24,27.4281,27.4281,27.26,27.261,1062,0
2017-10-25,27.15,27.2569,27.15,27.23,1900,0
2017-10-26,27.0985,27.11,26.9701,27.11,3402,0
2017-10-27,27.17,27.17,27.1374,27.1374,1038,0
2017-10-30,27.16,27.1633,27.16,27.1608,673,0
2017-10-31,27.02,27.1734,27.02,27.1375,4622,0
2017-11-01,27.23,27.3664,27.23,27.35,1122,0
2017-11-02,27.4,27.686,27.4,27.47,2791,0
2017-11-03,27.4394,27.545,27.4394,27.5164,2009,0
2017-11-06,27.57,27.93,27.57,27.88,4092,0
2017-11-07,28,28.14,28,28.14,6314,0
2017-11-08,28.3,28.41,28.3,28.3939,2206,0
2017-11-09,28.39,28.51,28.39,28.43,3572,0
2017-11-10,28.5016,28.53,28.47,28.53,1446,0
