Date,Open,High,Low,Close,Volume,OpenInt
2016-03-15,26.0001,26.1042,25.63,26.0651,46943,0
2016-03-16,26,26.1491,25.99,26.06,117235,0
2016-03-17,26.1,26.24,26.1,26.24,6216,0
2016-03-18,26.23,26.36,26.23,26.32,51198,0
2016-03-21,26.32,26.4,26.161,26.3,33454,0
2016-03-22,26.29,26.4,26.11,26.26,72647,0
2016-03-23,26.2,26.25,26,26.16,69458,0
2016-03-24,26.239,26.239,26.18,26.18,824,0
2016-03-28,26.25,26.35,26.18,26.21,4476,0
2016-03-29,26.34,26.5,26.28,26.5,18024,0
2016-03-30,26.5,26.65,26.02,26.17,207867,0
2016-03-31,26.2,26.37,26.2,26.25,14439,0
2016-04-01,26.25,26.5,26.1601,26.29,60851,0
2016-04-04,26.37,26.88,26.34,26.73,61869,0
2016-04-05,26.73,27,26.45,26.9,24968,0
2016-04-06,26.72,27.18,26.72,27.07,19605,0
2016-04-07,27,27.27,26.66,27.2,15551,0
2016-04-08,27,27.27,26.8305,27.15,27422,0
2016-04-11,27.04,27.47,26.99,27.26,118740,0
2016-04-12,27.27,27.65,27.23,27.29,30209,0
2016-04-13,27.28,27.42,27.11,27.18,22869,0
2016-04-14,27.3,27.32,27.17,27.18,15183,0
2016-04-15,27.16,27.32,26.95,27.32,415333,0
2016-04-18,27.1,27.14,26.72,27.14,18996,0
2016-04-19,26.82,27.08,26.82,27.02,4641,0
2016-04-20,27.01,27.4099,27.01,27.06,11596,0
2016-04-21,27.1615,27.4,27.16,27.27,14286,0
2016-04-22,27.0615,27.49,27.06,27.26,8855,0
2016-04-25,27.26,27.49,27.26,27.49,7388,0
2016-04-26,27.4799,27.4799,27.27,27.27,626,0
2016-04-27,27.2701,27.5,27.17,27.27,515548,0
2016-04-28,27.43,27.43,27.225,27.225,3474,0
2016-04-29,27.2457,27.285,27.22,27.2215,2921,0
2016-05-02,27.28,27.43,27.17,27.22,10075,0
2016-05-03,27.06,27.15,26.8,26.82,15583,0
2016-05-04,26.83,27.15,26.8,26.8,4243,0
2016-05-06,26.8763,26.92,26.77,26.8,46702,0
2016-05-09,26.86,26.8899,26.71,26.8,25640,0
2016-05-10,26.94,26.94,26.9,26.9,3293,0
2016-05-11,26.7654,26.8904,26.75,26.8,10114,0
2016-05-12,26.8229,26.925,26.71,26.808,4904,0
2016-05-13,26.885,26.885,26.7,26.79,7572,0
2016-05-16,26.799,26.799,26.54,26.7,22705,0
2016-05-18,26.83,26.83,26.66,26.66,7590,0
2016-05-20,26.7374,26.7374,26.7,26.7,9332,0
2016-05-23,26.56,26.64,26.5,26.598,5386,0
2016-05-24,26.83,26.83,26.615,26.75,2118,0
2016-05-25,26.6827,26.81,26.6827,26.81,426,0
2016-05-26,26.8,26.8,26.8,26.8,308,0
2016-05-27,26.7499,26.81,26.68,26.81,2180,0
2016-05-31,26.7499,26.91,26.6799,26.91,5423,0
2016-06-01,26.91,26.99,26.655,26.7,17885,0
2016-06-02,26.65,26.8001,26.622,26.73,33879,0
2016-06-03,26.72,26.98,26.7199,26.98,71226,0
2016-06-06,26.8699,27.02,26.7799,26.93,73100,0
2016-06-07,26.9,26.99,26.81,26.9,10312,0
2016-06-08,26.8254,27,26.8254,26.93,1329,0
2016-06-10,26.8863,26.9021,26.85,26.9021,2499,0
2016-06-13,27.0089,27.05,27,27.05,13860,0
2016-06-14,27.0049,27.0049,26.86,26.86,2676,0
2016-06-15,26.95,27.07,26.92,27.07,80294,0
2016-06-16,27.01,27.05,26.835,27.05,9233,0
2016-06-20,26.6196,27.15,26.6196,26.7,16536,0
2016-06-21,26.79,26.94,26.3101,26.85,9229,0
2016-06-22,26.86,26.9,26.6757,26.87,3841,0
2016-06-23,26.78,27.02,26.73,27,6160,0
2016-06-24,26.72,27,26.35,26.7,1497,0
2016-06-27,26.59,26.94,26.35,26.94,48807,0
2016-06-28,26.55,26.74,25.87,26.71,23831,0
2016-06-29,26.61,26.93,26.6,26.93,5810,0
2016-06-30,26.94,26.94,26.32,26.36,3593,0
2016-07-01,26.6,26.66,26.36,26.66,2667,0
2016-07-05,26.4,26.9,26.4,26.78,30960,0
2016-07-06,26.44,26.77,26.36,26.45,4607,0
2016-07-07,26.56,26.77,26.36,26.49,7506,0
2016-07-08,26.5,26.5134,26.41,26.42,1754,0
2016-07-11,26.44,26.61,26.44,26.48,2033,0
2016-07-12,26.65,26.65,26.45,26.47,3755,0
2016-07-13,26.65,26.97,26.65,26.97,8154,0
2016-07-14,26.5,27.17,26.5,27.17,1211,0
2016-07-15,28.15,28.15,27.14,27.58,42211,0
2016-07-18,27.5,27.5,27.26,27.26,2217,0
2016-07-19,27.13,27.54,27.11,27.45,8462,0
2016-07-20,27.48,27.48,27.48,27.48,714,0
2016-07-21,26.91,27.15,26.91,27.12,4018,0
2016-07-22,27.25,27.25,26.91,26.91,1101,0
2016-07-25,27.25,27.25,26.85,27.05,7185,0
2016-07-26,27.25,27.25,27.21,27.21,1345,0
2016-07-27,27.2499,27.25,27.19,27.19,2976,0
2016-07-28,27.13,27.42,26.77,27.42,4400,0
2016-07-29,27.26,27.27,27.25,27.25,6682,0
2016-08-01,27.44,27.44,26.8101,26.8101,2338,0
2016-08-02,27.44,27.44,27,27.24,1817,0
2016-08-03,27.21,27.4,26.81,26.9,14156,0
2016-08-04,26.9101,27.17,26.9101,27.17,1584,0
2016-08-05,27.15,27.33,27.15,27.17,3870,0
2016-08-08,27.38,27.39,27.2601,27.39,4116,0
2016-08-09,27.17,27.4899,27.17,27.3524,5456,0
2016-08-10,27.35,27.35,26.95,27.01,19970,0
2016-08-11,27,27,26.8003,26.8003,2130,0
2016-08-12,26.8,26.82,26.56,26.72,13771,0
2016-08-15,26.8864,26.8864,26.8125,26.84,485,0
2016-08-16,26.61,26.8,26.61,26.7999,5662,0
2016-08-17,27,27,26.76,26.8,9433,0
2016-08-18,26.909,27.17,26.86,26.86,3944,0
2016-08-19,26.7701,27.15,26.7701,27.15,1109,0
2016-08-22,27.16,27.16,27.16,27.16,209,0
2016-08-23,26.86,27.165,26.8501,27.07,1193,0
2016-08-24,27.035,27.17,26.955,27.08,57875,0
2016-08-25,27.17,27.3,26.988,27.3,5017,0
2016-08-26,27.3,27.3,27.23,27.3,2583,0
2016-08-29,27.3,27.41,27.3,27.35,3001,0
2016-08-30,27.34,27.35,27.34,27.35,1309,0
2016-08-31,27.3,27.5,27.3,27.49,25607,0
2016-09-01,27.48,27.54,27.47,27.54,2138,0
2016-09-02,27.54,27.54,27.54,27.54,597,0
2016-09-06,27.54,27.72,27.47,27.72,1119,0
2016-09-07,27.58,27.58,27.56,27.57,1415,0
2016-09-08,27.67,27.68,27.67,27.68,398,0
2016-09-09,27.05,27.405,27.05,27.405,921,0
2016-09-13,26.77,26.87,26.51,26.87,6764,0
2016-09-14,27.16,27.16,27.15,27.15,514,0
2016-09-15,27.0477,27.0477,27.0477,27.0477,207,0
2016-09-16,26.9524,27.13,26.9524,27.13,514,0
2016-09-20,26.79,26.79,26.08,26.79,3454,0
2016-09-21,26.75,26.827,26.75,26.827,1330,0
2016-09-22,26.82,27.1144,26.75,27.1144,1718,0
2016-09-26,27.14,27.5,27.14,27.44,8999,0
2016-09-27,27.5,27.51,27.5,27.51,1160,0
2016-09-28,27.16,27.5,26.9182,26.9182,6248,0
2016-09-29,27,27.48,27,27.2775,4452,0
2016-09-30,27.3672,27.3672,27.3672,27.3672,151,0
2016-10-03,27.47,27.47,27.4065,27.4065,775,0
2016-10-04,27.49,27.49,26.84,26.94,1794,0
2016-10-05,26.95,26.95,26.65,26.65,10334,0
2016-10-06,26.74,26.75,26.39,26.4,15649,0
2016-10-07,26.36,26.36,25.83,25.94,27280,0
2016-10-10,25.94,26.3,25.94,26.3,4086,0
2016-10-11,26.3,26.67,26.2999,26.65,21250,0
2016-10-12,26.57,27.58,26.57,27.1,20721,0
2016-10-13,27.13,27.13,26.62,26.855,664,0
2016-10-14,26.7752,26.7752,26.7752,26.7752,1669,0
2016-10-17,27.09,27.14,27,27.0518,7327,0
2016-10-18,27.31,27.52,27.31,27.41,2311,0
2016-10-19,27.31,27.4,27.25,27.4,7825,0
2016-10-20,27.42,27.42,27.42,27.42,265,0
2016-10-21,27.43,27.76,27.4,27.64,12016,0
2016-10-25,27.66,28.26,27.64,28.21,5919,0
2016-10-26,27.5392,28.44,27.5392,28.17,25024,0
2016-10-27,27.77,27.9957,27.7,27.79,2848,0
2016-10-28,27.75,27.75,27.6,27.6091,2517,0
2016-10-31,27.5,28.2589,27.4,28,5312,0
2016-11-01,27.34,27.39,26.4196,26.7,25722,0
2016-11-04,26.22,27.1057,26.21,27.1057,1230,0
2016-11-08,27.3,27.3,26.26,26.26,505,0
2016-11-09,26.56,26.56,26.56,26.56,240,0
2016-11-10,25.5483,25.71,25.22,25.33,6003,0
2016-11-11,25.14,25.14,24.29,24.41,12015,0
2016-11-14,24.55,25.12,24.51,24.85,6125,0
2016-11-15,25.8134,25.8134,25,25,739,0
2016-11-16,25.65,26.4,24.83,24.9,12774,0
2016-11-17,25.31,25.91,25.31,25.91,1435,0
2016-11-18,25.06,25.9,25.03,25.33,4549,0
2016-11-21,25.75,25.81,25.02,25.81,3105,0
2016-11-22,25.4993,25.74,25.4993,25.74,517,0
2016-11-23,25.5,25.72,25.5,25.72,3751,0
2016-11-25,25.1077,26.02,25.07,25.38,1230,0
2016-11-28,25.75,25.75,25.75,25.75,359,0
2016-11-29,25.36,25.85,25.36,25.85,1018,0
2016-11-30,25.07,25.35,25.07,25.35,1606,0
2016-12-01,25.21,25.54,24.64,25.25,13222,0
2016-12-02,25.28,25.318,24.94,25.3,1766,0
2016-12-05,25.34,26.1382,25.07,25.21,4778,0
2016-12-06,25.27,25.549,25.08,25.16,4359,0
2016-12-07,25.15,25.69,25.15,25.25,14976,0
2016-12-08,25.21,26.2393,25.18,25.18,2179,0
2016-12-09,25.21,25.2794,25.12,25.12,2136,0
2016-12-12,25.12,25.12,25,25.06,9997,0
2016-12-13,25.07,25.1954,25.07,25.1954,1522,0
2016-12-14,24.99,25.61,24.81,25.4,12941,0
2016-12-15,25.43,25.86,25.41,25.5,6410,0
2016-12-16,25.5894,25.8198,25.4934,25.55,1925,0
2016-12-19,25.65,25.7,25.63,25.65,2988,0
2016-12-20,25.55,25.555,25.55,25.55,2021,0
2016-12-21,25.15,25.6,25.15,25.6,27187,0
2016-12-22,25.1,25.12,25.1,25.12,378,0
2016-12-23,25.73,25.73,25.22,25.25,1814,0
2016-12-27,25.4,25.4005,25.25,25.4005,6189,0
2016-12-28,25.13,25.5,25.02,25.41,6214,0
2016-12-29,25.31,25.47,25.08,25.11,3166,0
2016-12-30,25.21,25.36,25.21,25.35,2440,0
2017-01-03,25.051,25.7099,24.701,25.0876,19779,0
2017-01-04,25.15,25.8,25.085,25.25,32058,0
2017-01-05,25.55,25.81,25.25,25.46,4825,0
2017-01-06,25.55,25.81,25.22,25.81,7861,0
2017-01-09,25.69,26.26,25.69,26.01,6215,0
2017-01-10,26.22,26.84,26.14,26.61,12221,0
2017-01-12,26.89,26.96,26.695,26.96,12449,0
2017-01-13,26.9,26.9,26.7,26.7,28166,0
2017-01-17,27.05,27.05,26.535,26.6,4821,0
2017-01-18,26.81,26.99,26.2416,26.33,3991,0
2017-01-19,26.55,26.55,25.31,25.9005,6134,0
2017-01-20,27.0605,27.0605,25.82,27,837,0
2017-01-24,26.86,26.86,26.58,26.7,7074,0
2017-01-25,26.8,26.85,26.432,26.57,2768,0
2017-01-26,26.55,26.62,26.45,26.45,34612,0
2017-01-27,26.2382,26.6021,26.2382,26.25,1843,0
2017-01-30,25.6727,26.2,25.6727,26.2,736,0
2017-01-31,25.805,25.95,25.8,25.81,19921,0
2017-02-01,25.8541,25.8541,25.551,25.66,15786,0
2017-02-02,25.79,26.2693,25.63,26.2693,1464,0
2017-02-03,25.94,25.94,25.94,25.94,493,0
2017-02-06,25.8688,26.125,25.8688,25.945,2951,0
2017-02-07,26,26,25.9,25.9,105053,0
2017-02-08,25.9,25.9,25.9,25.9,3501,0
2017-02-10,25.7373,25.9,25.7373,25.79,1939,0
2017-02-13,25.731,25.81,25.731,25.81,815,0
2017-02-14,25.82,25.9799,25.82,25.94,1045,0
2017-02-15,25.94,26.6,25.94,26.205,1115,0
2017-02-17,25.9253,25.9253,25.83,25.8605,1095,0
2017-02-21,25.86,26.5602,25.81,25.81,5133,0
2017-02-22,25.9,25.9,25.9,25.9,42567,0
2017-02-23,25.65,26,25.6405,25.71,1474,0
2017-02-27,25.8,25.8387,25.76,25.76,1933,0
2017-02-28,25.85,25.98,25.75,25.7829,7902,0
2017-03-01,25.77,25.9058,25.77,25.9058,5629,0
2017-03-02,25.9,25.9,25.8697,25.8697,3128,0
2017-03-03,25.92,25.92,25.92,25.92,338,0
2017-03-06,25.6485,25.6485,25.6485,25.6485,462,0
2017-03-07,25.794,25.794,25.794,25.794,283,0
2017-03-08,25.57,25.7912,25.34,25.35,2448,0
2017-03-09,25.28,25.5686,25.2796,25.5686,51692,0
2017-03-10,25.29,25.9406,25.29,25.6,1944,0
2017-03-13,25.44,25.99,25.44,25.98,10239,0
2017-03-15,25.94,25.98,25.87,25.95,1136,0
2017-03-16,26.07,26.07,26.06,26.06,1507,0
2017-03-17,25.58,26.06,25.49,25.62,9242,0
2017-03-20,25.64,26.15,25.64,26.15,7665,0
2017-03-21,26.14,26.14,25.77,25.805,1470,0
2017-03-22,26.0212,26.03,26.0212,26.03,635,0
2017-03-23,26.16,26.3,25.81,25.85,10614,0
2017-03-24,25.92,26.2404,25.81,25.86,4435,0
2017-03-27,25.94,26.1685,25.81,25.85,3090,0
2017-03-28,25.84,25.94,25.84,25.94,2883,0
2017-03-29,25.76,26.01,25.64,25.77,5609,0
2017-03-30,25.7548,25.7548,25.51,25.55,5187,0
2017-03-31,25.55,25.55,25.43,25.45,15251,0
2017-04-03,25.63,25.805,25.47,25.5,5072,0
2017-04-05,25.64,25.8,25.6,25.6,16204,0
2017-04-06,25.6,25.63,25.52,25.53,10277,0
2017-04-07,25.5,25.665,25.45,25.57,21742,0
2017-04-10,25.39,25.41,25.17,25.37,50155,0
2017-04-11,25.31,25.89,25.31,25.76,49272,0
2017-04-12,25.7236,25.82,25.51,25.65,9820,0
2017-04-13,25.5,25.83,25.5,25.7,14126,0
2017-04-17,25.93,25.93,25.64,25.72,9326,0
2017-04-18,25.75,25.92,25.6,25.7,14778,0
2017-04-19,25.87,25.9,25.66,25.67,20809,0
2017-04-20,25.76,25.99,25.69,25.81,15905,0
2017-04-21,25.71,25.9318,25.51,25.59,728912,0
2017-04-24,25.67,25.78,25.65,25.69,35676,0
2017-04-25,25.74,25.77,25.67,25.67,18255,0
2017-04-26,25.68,25.73,25.62,25.66,7566,0
2017-04-27,25.63,25.63,25.51,25.6,27448,0
2017-04-28,25.62,25.65,25.6,25.64,18797,0
2017-05-01,25.63,25.65,25.61,25.61,14682,0
2017-05-02,25.64,25.69,25.64,25.64,9057,0
2017-05-03,25.7,25.7,25.64,25.69,20320,0
2017-05-04,25.69,25.69,25.64,25.69,3717,0
2017-05-05,25.7,25.7,25.66,25.69,1802,0
2017-05-08,25.69,25.7,25.61,25.63,4965,0
2017-05-09,25.66,25.68,25.61,25.61,4371,0
2017-05-10,25.6777,25.68,25.63,25.68,590,0
2017-05-11,25.66,25.7,25.66,25.66,4324,0
2017-05-12,25.73,25.9,25.67,25.78,36260,0
2017-05-15,25.8899,25.8899,25.75,25.86,628,0
2017-05-16,25.8087,25.8681,25.78,25.8,2465,0
2017-05-17,25.8215,25.8215,25.7854,25.7854,213,0
2017-05-18,25.65,25.84,25.65,25.7328,1332,0
2017-05-19,25.7,25.796,25.7,25.76,2922,0
2017-05-22,25.83,25.88,25.72,25.8413,2880,0
2017-05-23,25.88,25.88,25.77,25.83,5036,0
2017-05-24,25.82,25.89,25.82,25.89,3171,0
2017-05-25,25.87,25.89,25.82,25.89,4583,0
2017-05-26,25.86,25.9799,25.83,25.9799,26439,0
2017-05-30,25.96,26.1499,25.96,26.14,52663,0
2017-05-31,26.01,26.13,26.01,26.11,2572,0
2017-06-01,26.0307,26.12,26.0299,26.12,2208,0
2017-06-02,26.1,26.1,26,26.09,1521,0
2017-06-05,26.09,26.12,26,26.1,52403,0
2017-06-06,26.04,26.12,26.04,26.12,1193,0
2017-06-07,26.11,26.14,26.05,26.05,2972,0
2017-06-08,26.05,26.14,25.95,26.14,19339,0
2017-06-09,26.07,26.23,26.04,26.23,47948,0
2017-06-12,26.15,26.15,26.1383,26.1444,1545,0
2017-06-13,26.19,26.19,26.07,26.07,10878,0
2017-06-14,26.11,26.2499,26.11,26.2499,6721,0
2017-06-15,26.23,26.25,26.188,26.25,2990,0
2017-06-16,26.22,26.25,26.212,26.212,717,0
2017-06-19,26.25,26.25,26.2007,26.2107,2801,0
2017-06-20,26.2543,26.3,26.19,26.29,10976,0
2017-06-21,26.3,26.33,26.268,26.33,5095,0
2017-06-22,26.31,26.33,26.251,26.32,2546,0
2017-06-26,26.4,26.4,26.2942,26.35,31645,0
2017-06-27,26.2335,26.34,26.2201,26.34,4668,0
2017-06-28,25.91,25.91,25.81,25.86,4068,0
2017-06-29,25.83,25.8823,25.78,25.81,26065,0
2017-06-30,25.8492,25.88,25.7714,25.88,1278,0
2017-07-03,25.86,25.92,25.86,25.9,2632,0
2017-07-05,25.96,26.1,25.9599,25.98,11630,0
2017-07-06,26.0599,26.06,26.0599,26.06,4616,0
2017-07-07,26.06,26.11,26.0024,26.11,16813,0
2017-07-10,26.03,26.09,26.03,26.09,1200,0
2017-07-11,26.1,26.11,26.1,26.11,747,0
2017-07-12,26.19,26.2,26.1525,26.2,2757,0
2017-07-13,26.2,26.28,26.1999,26.26,7513,0
2017-07-14,26.1067,26.26,26.03,26.26,2868,0
2017-07-17,26.26,26.26,26.2268,26.24,876,0
2017-07-18,26.23,26.34,26.1712,26.34,10526,0
2017-07-19,26.284,26.41,26.284,26.41,5548,0
2017-07-20,26.3817,26.43,26.26,26.43,24399,0
2017-07-21,26.58,26.6203,26.45,26.56,4467,0
2017-07-24,26.5725,26.66,26.5725,26.66,1174,0
2017-07-25,26.46,26.46,26.46,26.46,1035,0
2017-07-26,26.55,26.55,26.55,26.55,3486,0
2017-07-27,26.6093,26.61,26.4497,26.4497,833,0
2017-07-28,26.5911,26.68,26.5911,26.68,2065,0
2017-07-31,26.68,26.7,26.5629,26.7,3640,0
2017-08-01,26.6593,26.6722,26.6593,26.6722,472,0
2017-08-02,26.657,26.66,26.65,26.66,4513,0
2017-08-03,26.5173,26.6126,26.48,26.6126,1058,0
2017-08-04,26.25,26.73,26.15,26.73,4692,0
2017-08-07,26.71,26.73,26.71,26.7265,2973,0
2017-08-08,26.6612,26.6612,26.6612,26.6612,255,0
2017-08-09,26.6489,26.6489,26.6489,26.6489,415,0
2017-08-10,26.29,26.4384,26.29,26.38,1221,0
2017-08-11,26.5376,26.58,26.5376,26.58,341,0
2017-08-14,26.4498,26.4498,26.4498,26.4498,128,0
2017-08-15,26.1492,26.6295,26.1492,26.6295,501,0
2017-08-16,26.55,26.79,26.55,26.74,3018,0
2017-08-17,26.7144,26.7144,26.7,26.7,1830,0
2017-08-18,26.74,26.74,26.7001,26.7001,564,0
2017-08-21,26.7,26.7,26.65,26.65,1567,0
2017-08-23,26.65,26.65,26.13,26.15,4432,0
2017-08-24,26.3146,26.65,26.3146,26.6,3809,0
2017-08-25,26.63,26.89,26.62,26.89,5621,0
2017-08-28,26.9,26.94,26.5,26.63,50216,0
2017-08-29,26.7102,26.85,26.535,26.85,992,0
2017-08-30,26.75,26.75,26.7108,26.7108,3749,0
2017-08-31,26.89,26.89,26.8533,26.8533,906,0
2017-09-05,26.94,26.94,26.7355,26.7355,8364,0
2017-09-06,26.637,26.94,26.637,26.94,997,0
2017-09-07,27.1,27.1,26.65,26.65,3491,0
2017-09-08,26.73,26.9795,26.73,26.9795,6134,0
2017-09-11,26.9125,27.04,26.9125,26.96,4126,0
2017-09-12,26.8842,26.8842,26.8842,26.8842,212,0
2017-09-14,26.9,26.9,26.9,26.9,15045,0
2017-09-18,26.9893,27.04,26.9766,27.04,2282,0
2017-09-19,27.05,27.05,26.8523,27.05,27823,0
2017-09-20,27.109,27.15,26.8266,26.8266,3284,0
2017-09-21,27.2154,27.2154,27.2154,27.2154,351,0
2017-09-22,27.14,27.15,26.81,27.15,3295,0
2017-09-25,27.084,27.084,27,27,736,0
2017-09-27,27.15,27.15,26.6,26.6,762,0
2017-09-28,26.72,26.72,26.5428,26.5428,915,0
2017-09-29,26.71,27.1,26.71,27.1,16321,0
2017-10-02,26.99,26.99,26.751,26.751,27334,0
2017-10-03,26.7,26.91,26.54,26.91,9201,0
2017-10-04,26.56,26.56,26.56,26.56,404,0
2017-10-05,26.8569,26.8569,26.54,26.54,1213,0
2017-10-06,26.5,26.5,26.42,26.42,1573,0
2017-10-12,26.71,26.75,26.36,26.36,1206075,0
2017-10-13,26.45,26.7,26.45,26.7,2549,0
2017-10-16,26.72,26.7495,26.6831,26.6831,970,0
2017-10-17,26.35,26.69,26.28,26.69,873,0
2017-10-18,26.58,26.58,26.58,26.58,518,0
2017-10-19,26.6265,26.6265,26.37,26.4566,2518,0
2017-10-20,26.544,26.6,26.544,26.6,1416,0
2017-10-23,26.35,26.35,26.35,26.35,29741,0
2017-10-24,26.35,26.6862,26.35,26.37,7497,0
2017-10-26,26.5456,26.5456,26.5456,26.5456,561,0
2017-10-30,26.4984,26.4984,26.4984,26.4984,342,0
2017-10-31,26.55,26.55,26.55,26.55,3406,0
2017-11-01,26.59,26.59,26.59,26.59,1120,0
2017-11-02,26.35,26.68,26.32,26.6,5286,0
2017-11-03,26.6604,26.7037,26.6,26.7037,1398,0
2017-11-06,26.5,26.69,26.4338,26.69,4561,0
2017-11-07,26.5,26.5,26.5,26.5,1542,0
2017-11-08,26.3682,26.6462,26.35,26.39,1571,0
2017-11-09,26.6618,26.6618,26.38,26.56,868,0
2017-11-10,26.6472,26.6472,26.6472,26.6472,251,0
