Date,Open,High,Low,Close,Volume,OpenInt
2015-10-01,24.134,24.134,24.026,24.026,21040,0
2015-10-02,23.783,24.3,23.783,24.3,20630,0
2015-10-05,24.806,24.884,24.786,24.884,21040,0
2015-10-06,24.67,24.67,24.67,24.67,20527,0
2015-10-07,24.806,24.806,24.737,24.737,20630,0
2015-10-08,24.826,25.089,24.826,25.089,20630,0
2015-10-09,25.03,25.03,24.972,25.03,22169,0
2015-10-12,25.128,25.128,25.128,25.128,20605,0
2015-10-13,24.972,24.972,24.972,24.972,20527,0
2015-10-14,24.806,24.806,24.68,24.68,20630,0
2015-10-15,24.924,24.924,24.924,24.924,20527,0
2015-10-16,25.03,25.089,25.03,25.089,20731,0
2015-10-19,25.118,25.166,25.118,25.166,22477,0
2015-10-20,25.399,25.399,25.186,25.186,21723,0
2015-10-21,25.059,25.059,25.059,25.059,20527,0
2015-10-22,25.196,25.215,25.176,25.215,20731,0
2015-10-23,25.196,25.196,25.196,25.196,20527,0
2015-10-26,25.528,25.528,25.38,25.38,20731,0
2015-10-27,25.205,25.215,25.118,25.215,21348,0
2015-10-28,25.449,25.546,25.362,25.546,21963,0
2015-10-29,25.498,25.498,25.498,25.498,20527,0
2015-10-30,25.664,25.664,25.664,25.664,20527,0
2015-11-02,25.605,25.799,25.575,25.799,21927,0
2015-11-03,25.849,25.897,25.849,25.868,21862,0
2015-11-04,25.704,25.704,25.644,25.654,21422,0
2015-11-05,25.742,25.742,25.732,25.742,28738,0
2015-11-06,25.674,25.674,25.674,25.674,20527,0
2015-11-09,25.372,25.429,25.333,25.429,17396,0
2015-11-11,25.352,25.38,25.342,25.342,719,0
2015-11-16,24.31,24.31,24.31,24.31,6773,0
2015-11-17,24.727,24.727,24.718,24.718,2463,0
2015-11-18,24.718,24.718,24.718,24.718,103,0
2015-11-20,25.186,25.304,25.186,25.304,924,0
2015-11-23,25.352,25.449,25.352,25.449,309,0
2015-11-24,25.284,25.284,25.186,25.186,1334,0
2015-11-25,25.555,25.555,25.555,25.555,309,0
2015-11-30,25.284,25.284,25.284,25.284,821,0
2015-12-01,25.372,25.478,25.372,25.478,811,0
2015-12-03,25.176,25.176,25.176,25.176,206,0
2015-12-04,25.079,25.079,25.002,25.079,924,0
2015-12-07,25.205,25.205,25.157,25.157,719,0
2015-12-08,25.118,25.118,25.108,25.108,1024,0
2015-12-10,24.856,25.03,24.856,25.03,309,0
2015-12-14,24.612,24.612,24.261,24.261,2171,0
2015-12-15,24.65,24.65,24.65,24.65,513,0
2015-12-16,24.972,24.972,24.972,24.972,513,0
2015-12-17,24.786,24.786,24.786,24.786,206,0
2015-12-18,24.582,24.582,24.543,24.543,719,0
2015-12-21,24.552,24.552,24.552,24.552,206,0
2015-12-23,24.631,24.68,24.631,24.68,206,0
2015-12-24,24.677,24.677,24.677,24.677,691,0
2015-12-29,24.918,24.918,24.918,24.918,402,0
2015-12-30,24.911,24.911,24.911,24.911,3141,0
2015-12-31,24.734,24.734,24.734,24.734,504,0
2016-01-06,23.828,23.828,23.828,23.828,154,0
2016-01-07,23.752,23.752,23.67,23.708,31508,0
2016-01-08,23.308,23.377,23.308,23.377,314,0
2016-01-11,22.917,22.917,22.917,22.917,205,0
2016-01-13,23.29,23.29,23.29,23.29,205,0
2016-01-14,22.507,22.507,22.507,22.507,207,0
2016-01-15,22.165,22.165,22.165,22.165,263,0
2016-01-20,21.824,22.39,21.824,22.39,1603,0
2016-01-21,22.264,22.507,22.264,22.507,922,0
2016-01-26,22.849,22.849,22.849,22.849,512,0
2016-01-27,23.005,23.062,22.732,22.732,1479,0
2016-01-28,22.702,22.702,22.702,22.702,207,0
2016-02-02,22.947,22.947,22.947,22.947,205,0
2016-02-03,22.908,22.908,22.908,22.908,211,0
2016-02-05,22.635,22.635,22.234,22.234,448,0
2016-02-08,21.726,21.726,21.726,21.726,205,0
2016-02-11,21.618,21.618,21.618,21.618,512,0
2016-02-12,21.911,21.911,21.892,21.892,758,0
2016-02-16,22.487,22.487,22.487,22.487,513,0
2016-02-17,22.986,23.143,22.986,23.143,2388,0
2016-02-24,23.347,23.347,23.347,23.347,819,0
2016-02-26,23.725,23.725,23.725,23.725,103,0
2016-03-01,23.914,23.914,23.914,23.914,512,0
2016-03-03,24.306,24.392,24.251,24.392,1040,0
2016-03-04,24.399,24.399,24.399,24.399,255,0
2016-03-09,24.139,24.139,24.139,24.139,409,0
2016-03-10,24.168,24.168,24.081,24.081,2696,0
2016-03-11,24.568,24.647,24.568,24.647,379,0
2016-03-14,24.694,24.694,24.694,24.694,103,0
2016-03-17,24.774,24.843,24.774,24.843,372,0
2016-03-18,25.194,25.213,25.155,25.194,2075,0
2016-03-23,24.969,24.969,24.969,24.969,163,0
2016-03-24,24.618,24.667,24.618,24.667,232,0
2016-03-28,24.793,24.796,24.793,24.796,427,0
2016-03-30,25.292,25.292,25.286,25.286,506,0
2016-03-31,25.331,25.338,25.331,25.338,655,0
2016-04-04,25.34,25.35,25.106,25.257,3844,0
2016-04-05,24.774,24.833,24.774,24.833,384,0
2016-04-06,25.038,25.038,25.038,25.038,203,0
2016-04-07,25.047,25.047,24.866,24.866,2150,0
2016-04-11,24.783,24.783,24.783,24.783,1560,0
2016-04-13,25.096,25.099,25.096,25.096,717,0
2016-04-14,25.584,25.584,25.194,25.194,538,0
2016-04-15,25.145,25.302,25.145,25.204,2355,0
2016-04-18,25.34,25.34,25.278,25.278,2411,0
2016-04-21,25.282,25.282,25.282,25.282,154,0
2016-04-25,25.026,25.026,25.026,25.026,538,0
2016-04-26,25.302,25.389,25.252,25.389,2355,0
2016-04-29,24.901,24.901,24.901,24.901,139,0
2016-05-02,25.302,25.302,25.302,25.302,2241,0
2016-05-09,25.009,25.009,25.009,25.009,154,0
2016-05-10,25.106,25.292,25.106,25.155,2387,0
2016-05-11,24.949,24.949,24.677,24.677,1817,0
2016-05-12,24.578,24.578,24.578,24.578,105,0
2016-05-13,24.491,24.491,24.324,24.334,1786,0
2016-05-16,24.485,24.485,24.485,24.485,178,0
2016-05-17,24.452,24.501,24.207,24.207,1556,0
2016-05-18,24.061,24.061,23.983,23.993,2051,0
2016-05-19,24.09,24.095,24.011,24.021,1333,0
2016-05-20,24.256,24.257,24.246,24.246,1307,0
2016-05-24,24.491,24.491,24.491,24.491,2868,0
2016-05-25,24.578,24.578,24.578,24.578,204,0
2016-05-26,24.608,24.608,24.608,24.608,310,0
2016-06-06,24.862,24.862,24.862,24.862,513,0
2016-06-07,25.047,25.047,25.047,25.047,103,0
2016-06-08,25.028,25.028,25.025,25.027,1433,0
2016-06-09,24.892,24.892,24.892,24.892,103,0
2016-06-10,24.687,24.687,24.686,24.686,614,0
2016-06-13,24.422,24.422,24.422,24.422,359,0
2016-06-14,24.187,24.187,24.187,24.187,103,0
2016-06-17,24.539,24.539,24.539,24.539,3686,0
2016-06-20,24.911,24.989,24.774,24.774,1423,0
2016-06-21,24.744,24.744,24.654,24.657,1819,0
2016-06-22,24.657,24.657,24.657,24.657,103,0
2016-06-23,24.853,24.871,24.853,24.871,2869,0
2016-06-24,24.219,24.366,24.001,24.081,6037,0
2016-06-27,23.472,23.472,23.314,23.314,409,0
2016-06-28,23.816,23.816,23.698,23.698,887,0
2016-06-29,24.228,24.326,24.228,24.326,1404,0
2016-07-01,24.681,24.681,24.655,24.655,2253,0
2016-07-07,24.808,24.808,24.671,24.671,915,0
2016-07-08,25.195,25.195,25.195,25.195,305,0
2016-07-12,25.596,25.596,25.596,25.596,414,0
2016-07-13,25.427,25.427,25.427,25.427,290,0
2016-07-15,25.516,25.516,25.496,25.496,1102,0
2016-07-18,25.574,25.584,25.437,25.584,904,0
2016-07-19,25.348,25.506,25.348,25.477,2270,0
2016-07-20,25.633,25.663,25.633,25.663,16082,0
2016-07-21,25.702,25.722,25.688,25.722,2628,0
2016-07-22,25.643,25.732,25.643,25.732,1458,0
2016-07-25,25.8,25.81,25.781,25.81,7355,0
2016-07-27,25.742,25.742,25.742,25.742,712,0
2016-07-28,25.634,25.634,25.634,25.634,312,0
2016-07-29,25.761,25.81,25.761,25.81,1139,0
2016-08-03,25.417,25.417,25.054,25.221,448,0
2016-08-04,25.417,25.457,25.402,25.425,2036,0
2016-08-05,25.624,25.624,25.624,25.624,245,0
2016-08-10,25.554,25.554,25.516,25.516,1085,0
2016-08-11,25.742,25.919,25.742,25.919,1148,0
2016-08-12,25.889,25.889,25.889,25.889,267,0
2016-08-16,25.85,25.85,25.85,25.85,305,0
2016-08-17,25.653,25.653,25.653,25.653,153,0
2016-08-18,25.8,25.8,25.742,25.769,314895,0
2016-08-19,25.761,25.82,25.761,25.79,2406,0
2016-08-22,25.732,25.919,25.732,25.919,678,0
2016-08-23,25.947,25.957,25.929,25.957,1171,0
2016-08-24,25.752,25.752,25.752,25.752,112,0
2016-08-25,25.751,25.761,25.643,25.673,10203,0
2016-08-26,25.486,25.486,25.486,25.486,204,0
2016-08-29,25.683,25.703,25.653,25.653,1323,0
2016-08-31,25.427,25.427,25.417,25.417,372,0
2016-09-01,25.467,25.467,25.467,25.467,143,0
2016-09-02,25.526,25.526,25.526,25.526,101,0
2016-09-06,25.437,25.516,25.437,25.447,725,0
2016-09-07,25.477,25.486,25.435,25.467,916,0
2016-09-09,25.155,25.155,24.841,24.845,1119,0
2016-09-12,25.107,25.107,25.107,25.107,177,0
2016-09-13,24.828,24.828,24.828,24.828,204,0
2016-09-14,24.818,24.857,24.818,24.857,356,0
2016-09-16,24.864,24.864,24.864,24.864,101,0
2016-09-20,24.828,24.828,24.828,24.828,153,0
2016-09-22,25.259,25.27,25.259,25.27,508,0
2016-09-28,25.162,25.171,25.152,25.171,2137,0
2016-09-29,25.183,25.183,25.183,25.183,158,0
2016-10-04,25.31,25.31,25.31,25.31,103,0
2016-10-06,25.3,25.3,25.3,25.3,204,0
2016-10-07,25.158,25.211,25.158,25.211,1223,0
2016-10-11,25.142,25.142,24.926,24.928,850,0
2016-10-12,25.006,25.093,25.006,25.029,3140,0
2016-10-13,24.838,24.838,24.838,24.838,101,0
2016-10-14,25.013,25.013,24.886,24.886,229,0
2016-10-17,24.848,24.877,24.749,24.749,565,0
2016-10-18,24.917,24.917,24.838,24.857,2015,0
2016-10-19,24.838,24.985,24.838,24.975,1415,0
2016-10-24,25.137,25.137,25.137,25.137,141,0
2016-10-27,24.587,24.587,24.509,24.509,421,0
2016-10-28,24.622,24.7,24.605,24.612,1566,0
2016-10-31,24.691,24.691,24.641,24.641,621,0
2016-11-04,24.346,24.415,24.346,24.415,457,0
2016-11-07,24.733,24.733,24.71,24.723,1323,0
2016-11-08,24.832,24.832,24.832,24.832,153,0
2016-11-09,24.484,24.484,24.474,24.474,1379,0
2016-11-10,25.088,25.279,25.088,25.279,867,0
2016-11-11,25.173,25.246,25.173,25.246,204,0
2016-11-14,25.604,25.604,25.604,25.604,123,0
2016-11-16,25.683,25.683,25.641,25.658,1020,0
2016-11-17,25.947,25.997,25.916,25.997,1696,0
2016-11-18,25.889,25.919,25.889,25.898,661,0
2016-11-21,25.997,26.017,25.935,26.017,1466,0
2016-11-22,26.312,26.312,26.272,26.299,1425,0
2016-11-23,26.376,26.376,26.376,26.376,244,0
2016-11-25,26.518,26.537,26.482,26.512,9335,0
2016-11-28,26.705,26.705,26.302,26.341,1762,0
2016-11-29,26.272,26.272,26.272,26.272,305,0
2016-11-30,26.159,26.159,26.119,26.119,322,0
2016-12-01,26.203,26.203,26.056,26.105,672,0
2016-12-02,25.947,25.947,25.947,25.947,1425,0
2016-12-05,26.125,26.272,26.125,26.213,1118,0
2016-12-06,26.206,26.322,26.206,26.322,1708,0
2016-12-13,26.651,26.867,26.651,26.8,6032,0
2016-12-14,26.763,26.802,26.593,26.677,1235,0
2016-12-15,26.679,26.679,26.518,26.557,564,0
2016-12-16,26.596,26.596,26.596,26.596,394,0
2016-12-19,26.528,26.528,26.439,26.439,395,0
2016-12-20,26.616,26.616,26.566,26.606,1806,0
2016-12-21,26.626,26.705,26.576,26.606,1256,0
2016-12-22,26.17,26.23,26.17,26.213,919,0
2016-12-29,26.241,26.241,26.032,26.032,947,0
2016-12-30,26.221,26.221,25.858,25.86,2580,0
2017-01-03,26.141,26.142,25.874,25.957,9905,0
2017-01-04,26.285,26.45,26.285,26.426,4150,0
2017-01-05,26.261,26.268,26.147,26.268,604,0
2017-01-06,26.321,26.42,26.291,26.341,4143,0
2017-01-09,26.281,26.301,26.256,26.301,1513,0
2017-01-10,26.301,26.483,26.301,26.42,5161,0
2017-01-11,26.579,26.579,26.36,26.43,2671,0
2017-01-12,26.4,26.44,26.393,26.393,1633,0
2017-01-13,26.46,26.49,26.445,26.49,2765,0
2017-01-17,26.311,26.51,26.311,26.46,2175,0
2017-01-18,26.38,26.44,26.38,26.39,5702,0
2017-01-19,26.321,26.321,26.303,26.31,1276,0
2017-01-23,26.331,26.341,26.294,26.341,3474,0
2017-01-24,26.5,26.659,26.5,26.659,2836,0
2017-01-25,26.826,26.828,26.792,26.795,1274,0
2017-01-26,26.84,26.868,26.798,26.798,2163,0
2017-01-27,26.729,26.729,26.573,26.646,4026,0
2017-01-30,26.387,26.649,26.387,26.649,4142,0
2017-01-31,26.473,26.609,26.436,26.609,5282,0
2017-02-01,26.639,26.639,26.5,26.54,1057,0
2017-02-02,26.51,26.589,26.47,26.479,2826,0
2017-02-03,26.47,26.579,26.47,26.54,3004,0
2017-02-06,26.53,26.569,26.46,26.46,2570,0
2017-02-07,26.45,26.45,26.4,26.4,519,0
2017-02-08,26.373,26.575,26.373,26.565,2905,0
2017-02-09,26.698,26.863,26.698,26.858,902,0
2017-02-10,26.837,26.934,26.801,26.934,2366,0
2017-02-13,27.017,27.017,27.017,27.017,739,0
2017-02-14,27.053,27.127,27.053,27.061,2115,0
2017-02-15,27.134,27.22,27.134,27.22,531,0
2017-02-16,27.107,27.107,27.008,27.051,3888,0
2017-02-21,27.316,27.316,27.316,27.316,358,0
2017-02-22,27.306,27.306,27.281,27.296,2506,0
2017-02-23,27.124,27.124,27.124,27.124,100,0
2017-02-24,27.186,27.186,27.186,27.186,663,0
2017-02-27,27.176,27.276,27.176,27.256,2042,0
2017-02-28,27.166,27.166,26.953,26.953,5031,0
2017-03-01,27.246,27.246,27.236,27.236,804,0
2017-03-02,27.236,27.276,27.206,27.216,2072,0
2017-03-03,27.107,27.157,27.097,27.147,1375,0
2017-03-06,27.017,27.047,26.967,27.027,5406,0
2017-03-07,26.908,26.948,26.898,26.898,2287,0
2017-03-08,27.077,27.117,27.057,27.067,1907,0
2017-03-10,27.186,27.186,27.117,27.117,610,0
2017-03-13,27.147,27.157,27.147,27.157,217,0
2017-03-14,27.176,27.176,27.176,27.176,100,0
2017-03-15,27.178,27.219,27.178,27.219,1308,0
2017-03-16,27.338,27.403,27.338,27.395,427,0
2017-03-17,27.396,27.396,27.371,27.371,694,0
2017-03-20,27.371,27.371,27.371,27.371,0,0
2017-03-24,27.077,27.077,27.05,27.067,309,0
2017-03-27,26.858,27.047,26.858,27.047,628,0
2017-03-28,27.236,27.246,27.236,27.246,33613,0
2017-03-31,27.515,27.555,27.489,27.52,3877,0
2017-04-03,27.216,27.326,27.209,27.316,1923,0
2017-04-04,27.196,27.206,27.196,27.206,2211,0
2017-04-05,27.35,27.398,27.196,27.196,3444,0
2017-04-06,27.216,27.318,27.216,27.318,915,0
2017-04-07,27.216,27.216,27.206,27.206,202,0
2017-04-10,27.395,27.395,27.336,27.351,6026,0
2017-04-11,27.186,27.256,27.186,27.246,1315,0
2017-04-12,27.143,27.206,27.127,27.127,3053,0
2017-04-13,27.147,27.147,26.977,26.977,1612,0
2017-04-17,26.938,27.226,26.938,27.226,4887,0
2017-04-18,27.185,27.236,27.185,27.216,1925,0
2017-04-19,27.307,27.44,27.307,27.44,1883,0
2017-04-20,27.505,27.704,27.464,27.704,5758,0
2017-04-24,27.65,27.804,27.65,27.786,2006,0
2017-04-25,27.855,27.903,27.855,27.856,1691,0
2017-04-26,28.062,28.112,27.901,28.112,1725,0
2017-04-27,29.386,29.386,28.117,28.158,3496,0
2017-04-28,28.1,28.1,27.94,27.94,2201,0
2017-05-01,27.982,27.982,27.933,27.958,3910,0
2017-05-02,27.863,27.973,27.808,27.973,4362,0
2017-05-03,27.803,27.803,27.803,27.803,113,0
2017-05-04,27.744,27.783,27.724,27.783,4789,0
2017-05-05,27.813,27.982,27.792,27.982,1879,0
2017-05-08,27.883,27.883,27.883,27.883,655,0
2017-05-09,28.062,28.182,28.062,28.142,703,0
2017-05-10,28.068,28.142,28.068,28.142,1156,0
2017-05-11,27.913,27.913,27.913,27.913,844,0
2017-05-12,27.756,27.764,27.756,27.764,772,0
2017-05-15,27.802,27.883,27.736,27.736,3987,0
2017-05-16,27.654,27.654,27.654,27.654,731,0
2017-05-17,27.405,27.405,27.157,27.186,1498,0
2017-05-18,27.286,27.375,27.266,27.375,3040,0
2017-05-19,27.495,27.495,27.477,27.477,760,0
2017-05-22,27.644,27.654,27.614,27.654,1212,0
2017-05-23,27.572,27.572,27.437,27.485,1630,0
2017-05-24,27.47,27.47,27.47,27.47,114,0
2017-05-30,27.933,27.933,27.903,27.933,633,0
2017-05-31,27.771,27.853,27.771,27.853,1533,0
2017-06-01,28.302,28.302,28.302,28.302,355,0
2017-06-05,28.297,28.297,28.297,28.297,216,0
2017-06-06,28.102,28.102,28.102,28.102,107,0
2017-06-09,27.982,28.052,27.913,27.913,545,0
2017-06-14,28.112,28.181,28.089,28.089,2228,0
2017-06-15,27.931,28.002,27.886,28.002,981,0
2017-06-16,27.933,27.933,27.932,27.932,264,0
2017-06-19,28.191,28.191,28.191,28.191,104,0
2017-06-20,27.992,27.992,27.774,27.774,2090,0
2017-06-21,27.714,27.714,27.714,27.714,633,0
2017-06-22,27.812,27.812,27.812,27.812,121,0
2017-06-26,27.9362,27.9362,27.9362,27.9362,100,0
2017-06-27,27.96,28.01,27.79,27.79,1569,0
2017-06-28,28.01,28.09,28.01,28.0136,658,0
2017-06-29,27.95,27.95,27.6085,27.7123,10836,0
2017-07-03,28.01,28.01,28.0099,28.0099,718,0
2017-07-05,27.68,27.75,27.66,27.7,6183,0
2017-07-06,27.45,27.4571,27.45,27.4571,720,0
2017-07-07,27.58,27.58,27.5448,27.5448,540,0
2017-07-10,27.55,27.55,27.55,27.55,150,0
2017-07-11,27.58,27.58,27.51,27.55,629,0
2017-07-12,27.71,27.71,27.66,27.69,9235,0
2017-07-13,27.8199,27.82,27.8199,27.82,772,0
2017-07-14,27.7744,27.8,27.7744,27.8,801,0
2017-07-17,27.9799,27.9799,27.937,27.937,549,0
2017-07-19,28.07,28.07,28.07,28.07,275,0
2017-07-20,28.03,28.03,28.0299,28.0299,420,0
2017-07-21,27.96,28.04,27.96,28.03,1096,0
2017-07-24,27.98,27.98,27.9306,27.9499,1290,0
2017-07-25,28.1253,28.1253,28.058,28.058,801,0
2017-07-28,28.09,28.09,28.06,28.06,479,0
2017-07-31,28.078,28.12,28.078,28.12,1619,0
2017-08-01,28.068,28.2,28.068,28.11,1050,0
2017-08-02,28.12,28.12,27.9816,27.9816,466,0
2017-08-03,28.046,28.0799,28.0099,28.0486,910,0
2017-08-04,28.01,28.12,27.998,28.11,5603,0
2017-08-08,28.15,28.15,28.15,28.15,100,0
2017-08-10,27.8,27.8,27.6523,27.6658,6343,0
2017-08-11,27.725,27.75,27.6654,27.75,6273,0
2017-08-16,27.6799,27.72,27.65,27.72,2024,0
2017-08-17,27.53,28.03,27.36,27.5376,5853,0
2017-08-18,27.48,27.625,27.138,27.625,1274,0
2017-08-21,27.21,27.2942,27.21,27.251,948,0
2017-08-22,27.4127,27.4539,27.4127,27.4439,629,0
2017-08-23,27.41,27.41,27.2115,27.3699,2049,0
2017-08-24,27.3192,27.3192,27.3192,27.3192,200,0
2017-08-29,27.2999,27.2999,27.2999,27.2999,247,0
2017-08-30,27.49,27.54,27.49,27.54,326,0
2017-08-31,27.6199,27.69,27.6199,27.69,549,0
2017-09-01,27.7888,27.7888,27.7888,27.7888,847,0
2017-09-05,27.69,27.88,27.69,27.716,1030,0
2017-09-06,27.87,27.87,27.87,27.87,246,0
2017-09-07,27.5863,27.67,27.5444,27.55,583,0
2017-09-08,27.61,27.64,27.61,27.6399,3790,0
2017-09-13,27.994,27.994,27.994,27.994,417,0
2017-09-14,28.0499,28.15,28.0499,28.094,803,0
2017-09-15,28.0199,28.0199,27.9396,27.9396,1335,0
2017-09-18,27.9568,27.9899,27.9568,27.9608,836,0
2017-09-20,27.8458,27.949,27.8458,27.949,436,0
2017-09-21,27.866,27.866,27.866,27.866,870,0
2017-09-22,27.9118,27.9118,27.9118,27.9118,282,0
2017-09-25,28.01,28.0726,28.01,28.0726,720,0
2017-09-26,28.1199,28.1199,28.1199,28.1199,140,0
2017-09-27,28.1208,28.1208,28.0786,28.0786,359,0
2017-09-28,28.1248,28.1248,28.0944,28.1076,2444,0
2017-10-03,28.4199,28.44,28.4199,28.44,25536,0
2017-10-04,28.528,28.528,28.5237,28.5237,914,0
2017-10-06,28.6599,28.6599,28.59,28.59,486,0
2017-10-11,28.29,28.41,28.29,28.41,1926,0
2017-10-12,28.264,28.264,28.264,28.264,379,0
2017-10-13,28.3448,28.3448,28.3235,28.3235,690,0
2017-10-16,28.33,28.33,28.33,28.33,389,0
2017-10-18,28.352,28.455,28.352,28.455,1357,0
2017-10-20,28.4732,28.6,28.4732,28.6,472,0
2017-10-23,28.64,28.712,28.64,28.712,593,0
2017-10-24,28.4095,28.41,28.385,28.41,1135,0
2017-10-25,28.28,28.5,28.2063,28.45,1297,0
2017-10-26,28.3862,28.3862,28.3862,28.3862,123,0
2017-10-30,28.21,28.21,28.16,28.16,2904,0
2017-10-31,28.369,28.375,28.2661,28.375,1507,0
2017-11-01,28.32,28.32,28.32,28.32,427,0
2017-11-02,28.235,28.235,28.0861,28.0861,537,0
2017-11-06,28.2598,28.2598,28.2598,28.2598,200,0
