Date,Open,High,Low,Close,Volume,OpenInt
2016-05-06,26.76,27.71,26.76,27.53,45547,0
2016-05-09,27.73,28.05,27.5,27.99,64336,0
2016-05-10,27.87,28.41,27.87,28.38,63676,0
2016-05-11,28.39,28.39,28.25,28.32,15592,0
2016-05-12,28.35,28.4,28.31,28.31,12784,0
2016-05-13,28.39,28.39,28.36,28.38,12433,0
2016-05-16,28.49,28.82,28.32,28.7796,8065,0
2016-05-17,28.77,29.1,28.7,28.89,178877,0
2016-05-18,28.62,28.73,28.23,28.7,10218,0
2016-05-19,28.7,28.7,28,28.459,7657,0
2016-05-20,29.65,29.65,29.07,29.1957,19185,0
2016-05-23,29.3,29.49,29.02,29.128,51343,0
2016-05-24,29.28,29.49,28.9798,29.37,13903,0
2016-05-25,29.45,29.45,29.23,29.23,13183,0
2016-05-26,29.39,29.39,29.203,29.2812,19628,0
2016-05-27,29.39,29.39,29.15,29.17,16628,0
2016-05-31,29.34,29.45,29.2239,29.45,41886,0
2016-06-01,29.68,29.71,29.43,29.51,44983,0
2016-06-02,29.45,29.45,29.3713,29.45,32095,0
2016-06-03,29.48,29.48,29.25,29.4,46537,0
2016-06-06,29.54,29.56,29.3,29.37,33240,0
2016-06-07,29.49,29.49,29.3485,29.38,24926,0
2016-06-08,29.49,29.57,29.33,29.4,28177,0
2016-06-09,29.54,29.54,29.29,29.39,13168,0
2016-06-10,29.4,29.4,29.2,29.28,36530,0
2016-06-13,29.22,29.36,29.22,29.36,164110,0
2016-06-14,29.45,29.45,29.195,29.33,52524,0
2016-06-15,29.48,29.48,29.35,29.4,29771,0
2016-06-16,29.4,29.4,29.252,29.26,38523,0
2016-06-17,29.68,30.22,29.67,29.96,29793,0
2016-06-20,30.03,30.09,29.5501,30.09,29552,0
2016-06-21,30.08,30.62,30.08,30.62,20015,0
2016-06-22,30.62,30.95,30.251,30.56,18361,0
2016-06-23,30.97,30.97,30.56,30.7,15390,0
2016-06-24,30.7,30.89,30.12,30.44,41035,0
2016-06-27,30.76,30.76,30.03,30.25,12758,0
2016-06-28,30.4,30.4,30.08,30.35,43545,0
2016-06-29,30.48,30.98,30.22,30.22,20067,0
2016-06-30,30.44,30.55,30.13,30.13,13134,0
2016-07-01,30.59,32.4,30.59,31.3,92921,0
2016-07-05,31.19,32.3,30.69,31.49,57050,0
2016-07-06,31.55,31.55,30.76,31.2,60285,0
2016-07-07,31.39,31.905,31.04,31.27,82912,0
2016-07-08,31.5,31.55,31.1,31.4,36441,0
2016-07-11,31.98,31.98,31.17,31.6,43841,0
2016-07-12,31.99,31.99,31.5,31.65,29852,0
2016-07-13,31.6,31.73,31.46,31.49,34171,0
2016-07-14,31.6,31.6,31.2418,31.46,68421,0
2016-07-15,31.5,31.6,30.82,30.82,202128,0
2016-07-18,30.86,30.86,30.18,30.31,63825,0
2016-07-19,30.64,30.64,30.15,30.27,27911,0
2016-07-20,30.41,30.41,30.23,30.23,29006,0
2016-07-21,30.5,30.55,30.3,30.38,25989,0
2016-07-22,30.47,30.59,30.33,30.46,27521,0
2016-07-25,30.66,30.67,30.285,30.38,58598,0
2016-07-26,30.54,30.5565,30.14,30.17,91276,0
2016-07-27,30.24,30.35,30.16,30.21,36075,0
2016-07-28,30.29,30.318,30.22,30.25,28787,0
2016-07-29,30.35,30.73,30.2797,30.49,59536,0
2016-08-01,30.64,30.715,30.5,30.68,41425,0
2016-08-02,30.66,30.7,30.32,30.57,33948,0
2016-08-03,30.64,30.92,30.64,30.89,18696,0
2016-08-04,30.98,31.23,30.8548,31.18,37446,0
2016-08-05,31.27,31.37,31.11,31.24,44582,0
2016-08-08,31.12,31.57,31.12,31.57,27285,0
2016-08-09,31.6,31.76,31.59,31.67,38383,0
2016-08-10,31.83,31.86,31.604,31.74,52973,0
2016-08-11,31.69,31.69,31.56,31.64,21472,0
2016-08-12,31.64,31.64,31.39,31.57,21426,0
2016-08-15,31.64,31.64,31.47,31.55,24364,0
2016-08-16,31.7,31.7,31.44,31.619,20621,0
2016-08-17,31.32,31.34,31.09,31.3,22613,0
2016-08-18,31.38,31.38,31.16,31.31,15471,0
2016-08-19,31.39,31.39,31.2,31.27,25450,0
2016-08-22,31.28,31.39,31.2,31.2,45128,0
2016-08-23,31.44,31.44,31.21,31.35,14703,0
2016-08-24,31.39,31.39,31.25,31.26,19317,0
2016-08-25,31.35,31.39,31.28,31.31,17521,0
2016-08-26,31.35,31.5,31.28,31.32,36816,0
2016-08-29,31.36,31.38,31.31,31.34,37663,0
2016-08-30,31.37,31.57,31.35,31.36,23544,0
2016-08-31,31.43,31.44,31.32,31.32,24043,0
2016-09-01,31.38,31.38,31.25,31.35,35641,0
2016-09-02,31.4,31.48,31.31,31.44,22445,0
2016-09-06,31.43,31.43,31.13,31.34,18413,0
2016-09-07,31.35,31.4,31.23,31.23,32548,0
2016-09-08,31.34,31.36,31.09,31.29,33993,0
2016-09-09,31.3,31.36,29.58,30.83,32625,0
2016-09-12,30.8,31.36,30.65,30.8,32260,0
2016-09-13,31.38,31.38,30.43,30.5,29194,0
2016-09-14,30.7,31.0465,30.59,30.8,40164,0
2016-09-15,30.83,30.86,30.38,30.47,36362,0
2016-09-16,30.7,30.7,30.25,30.5,72704,0
2016-09-19,30.66,30.66,30.3,30.39,49288,0
2016-09-20,30.45,30.69,30.32,30.47,59561,0
2016-09-21,30.36,30.41,29.91,30.19,95301,0
2016-09-22,30.39,30.82,30.346,30.45,114204,0
2016-09-23,30.56,30.56,30.21,30.29,83255,0
2016-09-26,30.3,30.4,30.16,30.19,48689,0
2016-09-27,30.4,30.47,30.2831,30.32,84987,0
2016-09-28,30.32,30.46,30.16,30.3,102733,0
2016-09-29,30.3,30.39,29.52,29.59,71144,0
2016-09-30,29.86,30.47,29.772,30.04,81039,0
2016-10-03,30.28,30.28,30.055,30.11,54132,0
2016-10-04,30.24,30.24,29.88,29.95,30514,0
2016-10-05,30.02,30.45,29.65,30.25,92256,0
2016-10-06,30.25,30.32,29.79,29.88,53566,0
2016-10-07,30.08,30.08,29.61,29.61,49860,0
2016-10-10,29.65,29.75,29.29,29.4039,35886,0
2016-10-11,29.53,29.7,29.21,29.56,49696,0
2016-10-12,29.56,29.71,29.24,29.65,24480,0
2016-10-13,29.58,29.59,29.1129,29.26,45172,0
2016-10-14,29.57,29.9157,29.2511,29.8489,30382,0
2016-10-17,29.84,29.84,29.7054,29.84,24643,0
2016-10-18,29.91,30.25,29.81,30.03,33596,0
2016-10-19,30.09,30.21,30.0423,30.08,34297,0
2016-10-20,30.14,30.3299,29.99,30.27,22317,0
2016-10-21,30.27,30.79,30.134,30.79,43324,0
2016-10-24,30.63,30.82,30.43,30.43,25786,0
2016-10-25,30.26,30.5649,30.26,30.46,35233,0
2016-10-26,30.37,30.4423,29.6755,30.1,18406,0
2016-10-27,30.29,30.49,29.97,30,23090,0
2016-10-28,29.02,30.0295,29.01,29.75,23039,0
2016-10-31,29.98,30.02,29.8,29.8,20673,0
2016-11-01,29.94,30,29.6798,30,20892,0
2016-11-02,30.12,30.12,29.4,29.67,17673,0
2016-11-03,29.89,29.91,28.86,29.59,51198,0
2016-11-04,29.46,30,29.46,29.73,31633,0
2016-11-07,29.89,30.31,29.75,29.75,47528,0
2016-11-08,29.71,29.72,29.5944,29.64,15832,0
2016-11-09,29.18,29.64,28.74,28.91,46754,0
2016-11-10,28.9,29.2643,27.7001,27.78,41828,0
2016-11-11,27.84,28.5491,25.02,27.2331,64080,0
2016-11-14,26.93,27.26,26.5903,26.79,45927,0
2016-11-15,27,27.55,26.94,27.53,39468,0
2016-11-16,27.51,28.3655,27.5,27.88,83154,0
2016-11-17,27.84,28.2,26.9,27.245,132185,0
2016-11-18,27.27,27.292,26.8,26.85,79225,0
2016-11-21,26.92,27.32,26.92,27.1,35497,0
2016-11-22,27.31,27.32,27.1601,27.27,56339,0
2016-11-23,27.23,27.3241,26.82,27.03,35193,0
2016-11-25,26.86,27.2093,26.86,27.0883,18503,0
2016-11-28,27.06,27.3279,26.86,26.93,36530,0
2016-11-29,26.95,27.1323,26.89,26.99,19609,0
2016-11-30,26.86,26.9418,26.37,26.75,71981,0
2016-12-01,26.61,26.94,26.21,26.37,49609,0
2016-12-02,26.62,27.2,26.38,27.05,37871,0
2016-12-05,26.7,27.2,26.7,27.04,41256,0
2016-12-06,27.01,27.51,27.01,27.4,59843,0
2016-12-07,27.39,27.43,27.27,27.4,44013,0
2016-12-08,27.26,27.35,27.0919,27.24,34191,0
2016-12-09,27.14,27.35,26.9,26.94,30995,0
2016-12-12,26.98,27.07,26.8161,27.06,35582,0
2016-12-13,27.06,27.35,27.06,27.13,32236,0
2016-12-14,27.01,27.26,26.84,26.84,34192,0
2016-12-15,26.76,27.349,26.75,27.34,65316,0
2016-12-16,27.19,27.4227,26.94,27.21,43048,0
2016-12-19,27.22,27.4715,27.206,27.43,22387,0
2016-12-20,27.31,27.46,27.03,27.18,38607,0
2016-12-21,27.23,27.44,27.03,27.21,44507,0
2016-12-22,27.55,27.55,27.1145,27.3204,24129,0
2016-12-23,27.26,27.3399,27.09,27.16,24628,0
2016-12-27,27.07,27.38,27.07,27.38,43561,0
2016-12-28,27.46,27.5,27.36,27.46,21352,0
2016-12-29,27.5,27.5,27.09,27.3204,42442,0
2016-12-30,27.26,27.4674,27.17,27.29,65400,0
2017-01-03,27.38,27.85,27.1936,27.43,35255,0
2017-01-04,27.45,27.86,27.36,27.86,18129,0
2017-01-05,27.69,28.075,27.43,27.86,41398,0
2017-01-06,27.84,28.04,27.7401,27.85,44663,0
2017-01-09,28,28.0641,27.73,27.73,60132,0
2017-01-10,27.93,28.19,27.93,27.97,39855,0
2017-01-11,27.93,28.0227,27.91,27.96,90312,0
2017-01-12,28.07,28.0788,27.86,27.9674,45137,0
2017-01-13,28.07,28.6135,27.86,27.97,40502,0
2017-01-17,28.08,28.89,28,28.3,55701,0
2017-01-18,28.35,28.35,27.9723,28.18,33984,0
2017-01-19,27.96,27.96,27.21,27.61,44694,0
2017-01-20,27.69,28.6782,27.11,28.02,31573,0
2017-01-23,27.86,28.29,27.63,27.91,40812,0
2017-01-24,28,28,27.755,27.87,35241,0
2017-01-25,27.82,27.94,27.7764,27.8899,29042,0
2017-01-26,27.99,28.2,27.9,28.03,58349,0
2017-01-27,28.09,28.09,27.88,27.95,33516,0
2017-01-30,28.01,28.06,27.79,27.81,39719,0
2017-01-31,27.92,27.92,27.55,27.85,48215,0
2017-02-01,27.84,27.87,27.16,27.44,139241,0
2017-02-02,27.44,27.83,27.41,27.7,51026,0
2017-02-03,27.8,28.2271,27.71,27.88,55770,0
2017-02-06,28.13,28.27,28.05,28.27,37273,0
2017-02-07,28.14,28.53,28.11,28.44,17112,0
2017-02-08,28.37,28.97,28.37,28.58,19684,0
2017-02-09,28.74,28.747,28.29,28.33,22287,0
2017-02-10,28.51,28.645,28.17,28.32,19749,0
2017-02-13,28.46,28.5934,28.23,28.57,37861,0
2017-02-14,28.64,28.71,28.1755,28.39,34670,0
2017-02-15,28.35,28.3799,27.9803,28.255,10780,0
2017-02-16,28.12,28.36,28.09,28.12,8903,0
2017-02-17,28.03,28.14,27.97,28.095,20415,0
2017-02-21,28.15,28.84,28.15,28.26,9832,0
2017-02-22,28.22,28.3118,28.0902,28.15,7693,0
2017-02-23,28.41,28.422,27.8934,28.28,13735,0
2017-02-24,28.35,28.5282,28.2042,28.29,11468,0
2017-02-27,28.53,28.53,28.27,28.38,8372,0
2017-02-28,28.53,28.61,28.1,28.1,26907,0
2017-03-01,28.34,28.34,28,28.14,8060,0
2017-03-02,28.17,28.41,27.97,28.1899,17081,0
2017-03-03,28.24,28.2599,28.07,28.15,9806,0
2017-03-06,28.14,28.24,28.1041,28.13,11281,0
2017-03-07,28.06,28.15,28.05,28.0944,9864,0
2017-03-08,28.05,28.0943,27.71,27.7254,29749,0
2017-03-09,27.9,27.9,27.43,27.73,24228,0
2017-03-10,27.8,27.89,27.5,27.89,18638,0
2017-03-13,27.89,27.89,27.611,27.821,14356,0
2017-03-14,27.79,27.79,27.59,27.69,69500,0
2017-03-15,27.71,28.1564,27.67,27.83,100939,0
2017-03-16,27.77,28.0124,27.77,27.86,37007,0
2017-03-17,27.93,28.13,27.88,28,40454,0
2017-03-20,27.98,28,27.88,27.94,30974,0
2017-03-21,27.98,28,27.89,28,30322,0
2017-03-22,28,28.12,27.98,28.02,46240,0
2017-03-23,28.03,28.36,28.03,28.2,23667,0
2017-03-24,28.2,28.53,28.2,28.26,18096,0
2017-03-27,28.25,28.41,28.06,28.37,20208,0
2017-03-28,28.41,28.6399,28.34,28.6399,14305,0
2017-03-29,28.57,28.61,28.395,28.49,22417,0
2017-03-30,28.4,28.55,28.35,28.43,9517,0
2017-03-31,28.45,28.6,28.39,28.58,13792,0
2017-04-03,28.63,28.99,28.525,28.97,51383,0
2017-04-04,28.97,28.97,28.71,28.94,14209,0
2017-04-05,28.96,28.96,28.8174,28.86,23702,0
2017-04-06,28.89,28.98,28.63,28.82,59869,0
2017-04-07,28.78,28.89,28.6946,28.78,29543,0
2017-04-10,28.8,29,28.74,29,23735,0
2017-04-11,28.99,28.99,28.5704,28.88,34923,0
2017-04-12,28.94,28.94,28.66,28.92,23851,0
2017-04-13,28.88,28.94,28.842,28.9388,24635,0
2017-04-17,28.73,28.99,28.73,28.99,25043,0
2017-04-18,28.89,29.16,28.85,29.16,35861,0
2017-04-19,29.15,29.15,28.806,28.94,9700,0
2017-04-20,28.98,29.03,28.905,28.9925,18107,0
2017-04-21,29.03,29.09,28.9463,29.08,28677,0
2017-04-24,29.06,29.19,29.006,29.02,14545,0
2017-04-25,29,29.11,28.8,28.97,39474,0
2017-04-26,29.04,29.04,28.91,28.97,16576,0
2017-04-27,28.87,29.042,28.86,28.96,42368,0
2017-04-28,29,29,28.85,28.93,24575,0
2017-05-01,28.92,28.95,28.844,28.94,30782,0
2017-05-02,28.9,29.2,28.86,29.15,26183,0
2017-05-03,29.16,29.18,28.9328,29.17,20763,0
2017-05-04,29.17,29.17,28.9,29.04,10717,0
2017-05-05,29.24,29.24,28.57,28.885,1444688,0
2017-05-08,29.04,29.41,28.97,29.39,20443,0
2017-05-09,29.36,29.36,29.17,29.26,17499,0
2017-05-10,29.56,29.56,29.0026,29.24,4132,0
2017-05-11,29.2,29.39,29.0601,29.2399,9900,0
2017-05-12,29.09,29.37,29.09,29.24,13596,0
2017-05-15,29.36,29.36,29.2,29.2,7454,0
2017-05-16,29.34,29.5333,29.24,29.5294,29519,0
2017-05-17,29.05,29.33,28.9,29.1199,16192,0
2017-05-18,29.17,29.171,28.77,28.795,63708,0
2017-05-19,28.79,29.38,28.78,28.94,12045,0
2017-05-22,29.08,29.3337,28.9,28.98,13268,0
2017-05-23,29.13,29.29,29.0274,29.27,5922,0
2017-05-24,29.24,29.24,28.98,29,9624,0
2017-05-25,29.1,29.1147,28.9469,29,16256,0
2017-05-26,28.99,29.1,28.96,29,8763,0
2017-05-30,29.15,29.15,29,29.06,12367,0
2017-05-31,29.06,29.1972,28.95,28.95,22389,0
2017-06-01,29.13,29.13,28.961,29.05,11016,0
2017-06-02,29.2,29.2,29.14,29.15,20169,0
2017-06-05,29.1,29.17,29.0412,29.0412,6193,0
2017-06-06,29.06,29.15,29.06,29.1,12798,0
2017-06-07,29.23,29.33,29.04,29.33,10677,0
2017-06-08,29.2,29.2,29.0796,29.14,6401,0
2017-06-09,29.08,29.17,28.82,28.96,33932,0
2017-06-12,28.96,29,28.87,28.98,7901,0
2017-06-13,29.07,29.07,28.9242,28.95,22889,0
2017-06-14,29.04,29.32,28.9233,29.0829,40206,0
2017-06-15,29.06,29.16,29.02,29.02,20697,0
2017-06-16,29.04,29.0817,28.98,29.02,12235,0
2017-06-19,29.01,29.14,29.0084,29.09,17774,0
2017-06-20,29.07,29.24,29.07,29.21,25745,0
2017-06-21,29.16,29.16,28.98,28.98,33178,0
2017-06-22,29.13,29.23,28.96,29.05,56739,0
2017-06-23,29.06,29.125,29.02,29.05,22921,0
2017-06-26,29.08,29.2299,28.86,28.86,39197,0
2017-06-27,28.97,29.09,28.91,28.91,21273,0
2017-06-28,29.03,29.145,28.82,29,11338,0
2017-06-29,28.9,29,28.8124,28.94,22930,0
2017-06-30,28.94,29,28.86,29,11022,0
2017-07-03,28.72,29.13,28.72,29.01,29472,0
2017-07-05,28.96,28.981,28.445,28.95,21212,0
2017-07-06,28.95,28.95,28.6706,28.88,24479,0
2017-07-07,28.74,29,28.74,28.81,18864,0
2017-07-10,28.8,28.88,28.66,28.66,46087,0
2017-07-11,28.61,29.02,28.61,28.8768,13909,0
2017-07-12,28.87,29.44,28.87,29.44,13595,0
2017-07-13,29.15,29.44,28.84,29.09,29910,0
2017-07-14,29.09,29.43,29.0792,29.3,7069,0
2017-07-17,29.42,29.42,29.25,29.36,11581,0
2017-07-18,29.3,29.64,29.11,29.64,15152,0
2017-07-19,29.45,30.8203,29.45,29.97,14583,0
2017-07-20,29.92,30.1856,29.75,30.15,11406,0
2017-07-21,30.15,30.55,30.04,30.49,33166,0
2017-07-24,30.32,30.32,30.15,30.26,20971,0
2017-07-25,30.16,30.25,30.0354,30.2,21609,0
2017-07-26,30.16,30.2,29.921,30.08,4736,0
2017-07-27,30.08,30.3839,30.074,30.2,8405,0
2017-07-28,30.06,30.2,30.058,30.19,12191,0
2017-07-31,30.14,30.2,30.12,30.19,12787,0
2017-08-01,30.2,30.46,30.1676,30.46,11090,0
2017-08-02,30.47,30.47,30.06,30.12,28449,0
2017-08-03,30.13,30.27,29.51,29.65,31029,0
2017-08-04,29.65,29.6946,29.4,29.4759,31260,0
2017-08-07,29.38,29.57,29.15,29.35,25975,0
2017-08-08,29.27,29.35,28.98,29.02,22924,0
2017-08-09,29.05,29.13,28.66,28.84,39487,0
2017-08-10,28.82,28.98,28.11,28.92,60633,0
2017-08-11,29.01,29.01,28.47,28.97,27777,0
2017-08-14,29.08,29.18,28.941,29.15,3537,0
2017-08-15,29.1,29.4006,28.7241,29.24,27515,0
2017-08-16,29.08,29.33,28.94,29.33,14503,0
2017-08-17,28.95,29.185,28.8182,29.16,9101,0
2017-08-18,29.18,29.42,28.51,29.4199,16279,0
2017-08-21,29.42,29.42,28.8676,29.2113,6100,0
2017-08-22,29.14,29.5362,29.14,29.37,25018,0
2017-08-23,29.53,29.53,29.3,29.3303,3792,0
2017-08-24,29.21,29.2869,28.78,29.11,5624,0
2017-08-25,29.39,29.45,28.82,28.98,25197,0
2017-08-28,28.95,29.23,28.95,29.23,5994,0
2017-08-29,29.12,29.3508,28.95,28.99,32230,0
2017-08-30,29.2,29.3,28.87,29.25,40792,0
2017-08-31,29.23,29.23,28.89,29.18,17621,0
2017-09-01,29.22,29.25,29.02,29.25,5701,0
2017-09-05,29.25,29.3737,29.07,29.2756,8879,0
2017-09-06,29.19,29.19,28.9334,29.13,20259,0
2017-09-07,29.17,29.17,28.3692,28.93,39177,0
2017-09-08,28.93,28.93,28.59,28.59,17300,0
2017-09-11,28.8,29.0399,28.8,29.02,9261,0
2017-09-12,29.02,29.2584,28.9875,29.1882,10246,0
2017-09-13,29.2,29.2,28.84,29.17,9380,0
2017-09-14,29.09,29.2,28.8801,28.8801,17918,0
2017-09-15,29.01,29.01,28.89,28.98,15460,0
2017-09-18,28.9,28.98,28.83,28.83,12292,0
2017-09-19,28.88,28.88,28.74,28.8553,26383,0
2017-09-20,28.94,28.94,28.7705,28.8201,9417,0
2017-09-21,28.83,29.05,28.83,28.89,24852,0
2017-09-22,28.93,28.93,28.8718,28.92,9406,0
2017-09-25,28.86,29.13,28.86,29.05,32896,0
2017-09-26,28.99,29,28.9,28.95,27253,0
2017-09-27,28.94,28.9782,28.43,28.7,62972,0
2017-09-28,28.57,28.7799,28.525,28.63,24554,0
2017-09-29,28.73,28.75,28.604,28.75,19532,0
2017-10-02,28.75,28.75,28.59,28.59,43449,0
2017-10-03,28.59,28.67,28.55,28.65,18005,0
2017-10-04,28.59,28.8203,28.59,28.6699,40402,0
2017-10-05,28.76,28.77,28.63,28.72,19408,0
2017-10-06,28.7,28.7,28.24,28.5,44305,0
2017-10-09,28.15,28.8,28.15,28.55,14616,0
2017-10-10,28.6,28.8636,28.58,28.65,39757,0
2017-10-11,28.63,28.75,28.48,28.72,47885,0
2017-10-12,28.7,28.77,28.6723,28.75,34564,0
2017-10-13,28.77,28.79,28.65,28.76,39195,0
2017-10-16,28.74,28.7599,28.7,28.7,13241,0
2017-10-17,28.75,28.75,28.66,28.74,16863,0
2017-10-18,28.74,28.77,28.68,28.76,22328,0
2017-10-19,28.73,28.8999,28.65,28.7693,21089,0
2017-10-20,28.7214,28.88,28.66,28.88,36035,0
2017-10-23,28.77,28.889,28.7363,28.845,21807,0
2017-10-24,28.81,28.825,28.6721,28.77,37432,0
2017-10-25,28.68,28.7529,28.6146,28.7529,27308,0
2017-10-26,28.72,28.87,28.6529,28.87,13214,0
2017-10-27,28.83,28.87,28.7184,28.864,5880,0
2017-10-30,28.8201,28.98,28.8201,28.96,6130,0
2017-10-31,28.98,29.14,28.93,29.12,69384,0
2017-11-01,29.01,29.1102,28.87,28.87,15318,0
2017-11-02,28.83,29.06,28.67,28.81,20262,0
2017-11-03,28.85,29,28.781,29,18553,0
2017-11-06,29.06,29.07,28.9499,29,32072,0
2017-11-07,28.98,29.08,28.954,29.08,35699,0
2017-11-08,28.98,29.18,28.98,29.091,25273,0
2017-11-09,28.97,28.98,28.77,28.9192,27942,0
2017-11-10,28.81,28.85,28.7,28.7,25115,0
