Date,Open,High,Low,Close,Volume,OpenInt
2016-01-20,22.011,22.011,21.837,21.837,342,0
2016-02-04,22.638,22.638,22.292,22.292,207720,0
2016-02-05,22.426,22.426,22.418,22.418,1865,0
2016-02-08,21.799,21.799,21.799,21.799,338,0
2016-02-09,21.55,21.55,21.55,21.55,310,0
2016-02-11,20.486,20.554,20.419,20.419,2487,0
2016-02-12,20.39,20.574,20.39,20.574,231,0
2016-03-02,22.416,22.431,22.416,22.431,1244,0
2016-03-09,22.431,22.431,22.431,22.431,178,0
2016-03-16,22.628,22.628,22.628,22.628,177,0
2016-03-21,22.707,22.707,22.707,22.707,1215,0
2016-03-22,22.707,22.707,22.707,22.707,0,0
2016-03-23,22.707,22.707,22.707,22.707,0,0
2016-03-24,22.707,22.707,22.707,22.707,0,0
2016-03-28,22.707,22.707,22.707,22.707,0,0
2016-03-29,22.707,22.707,22.707,22.707,0,0
2016-03-30,22.707,22.707,22.707,22.707,0,0
2016-03-31,22.724,22.735,22.724,22.735,2203,0
2016-04-01,22.735,22.735,22.735,22.735,0,0
2016-04-04,22.735,22.735,22.735,22.735,0,0
2016-04-05,22.735,22.735,22.735,22.735,0,0
2016-04-06,22.735,22.735,22.735,22.735,0,0
2016-04-07,21.674,21.693,21.674,21.684,1533,0
2016-04-08,21.684,21.684,21.684,21.684,0,0
2016-04-11,21.684,21.684,21.684,21.684,0,0
2016-04-12,21.684,21.684,21.684,21.684,0,0
2016-04-13,21.684,21.684,21.684,21.684,0,0
2016-04-14,21.684,21.684,21.684,21.684,0,0
2016-04-15,21.684,21.684,21.684,21.684,0,0
2016-04-18,21.684,21.684,21.684,21.684,0,0
2016-04-19,21.684,21.684,21.684,21.684,0,0
2016-04-20,21.684,21.684,21.684,21.684,0,0
2016-04-21,21.684,21.684,21.684,21.684,0,0
2016-04-22,21.684,21.684,21.684,21.684,0,0
2016-04-25,21.684,21.684,21.684,21.684,0,0
2016-04-26,21.684,21.684,21.684,21.684,0,0
2016-04-27,21.684,21.684,21.684,21.684,0,0
2016-04-28,21.684,21.684,21.684,21.684,0,0
2016-04-29,21.684,21.684,21.684,21.684,0,0
2016-05-02,21.684,21.684,21.684,21.684,0,0
2016-05-03,21.684,21.684,21.684,21.684,0,0
2016-05-04,21.684,21.684,21.684,21.684,0,0
2016-05-05,21.684,21.684,21.684,21.684,0,0
2016-05-06,21.684,21.684,21.684,21.684,0,0
2016-05-09,21.684,21.684,21.684,21.684,0,0
2016-05-10,21.684,21.684,21.684,21.684,0,0
2016-05-11,21.684,21.684,21.684,21.684,0,0
2016-05-12,21.684,21.684,21.684,21.684,0,0
2016-05-13,21.684,21.684,21.684,21.684,0,0
2016-05-16,21.684,21.684,21.684,21.684,0,0
2016-05-17,21.684,21.684,21.684,21.684,0,0
2016-05-18,21.684,21.684,21.684,21.684,0,0
2016-05-19,21.684,21.684,21.684,21.684,0,0
2016-05-20,21.684,21.684,21.684,21.684,0,0
2016-05-23,21.684,21.684,21.684,21.684,0,0
2016-05-24,21.684,21.684,21.684,21.684,0,0
2016-05-25,21.684,21.684,21.684,21.684,0,0
2016-05-26,21.684,21.684,21.684,21.684,0,0
2016-05-27,22.889,22.89,22.876,22.876,8009,0
2016-05-31,23.097,23.097,23.097,23.097,497,0
2016-06-01,23.097,23.097,23.097,23.097,0,0
2016-06-02,23.097,23.097,23.097,23.097,0,0
2016-06-03,23.097,23.097,23.097,23.097,0,0
2016-06-06,23.097,23.097,23.097,23.097,0,0
2016-06-07,23.097,23.097,23.097,23.097,0,0
2016-06-08,23.097,23.097,23.097,23.097,0,0
2016-06-09,23.097,23.097,23.097,23.097,0,0
2016-06-10,23.097,23.097,23.097,23.097,0,0
2016-06-13,23.097,23.097,23.097,23.097,0,0
2016-06-14,23.097,23.097,23.097,23.097,0,0
2016-06-15,22.262,22.262,22.262,22.262,457,0
2016-06-16,22.262,22.262,22.262,22.262,0,0
2016-06-17,22.262,22.262,22.262,22.262,0,0
2016-06-20,22.083,22.083,22.083,22.083,0,0
2016-06-21,22.083,22.083,22.083,22.083,0,0
2016-06-22,22.083,22.083,22.083,22.083,0,0
2016-06-23,22.083,22.083,22.083,22.083,0,0
2016-06-24,22.083,22.083,22.083,22.083,0,0
2016-06-27,22.083,22.083,22.083,22.083,0,0
2016-06-28,22.083,22.083,22.083,22.083,0,0
2016-06-29,22.083,22.083,22.083,22.083,0,0
2016-06-30,22.083,22.083,22.083,22.083,0,0
2016-07-01,22.083,22.083,22.083,22.083,0,0
2016-07-05,22.083,22.083,22.083,22.083,0,0
2016-07-06,22.083,22.083,22.083,22.083,0,0
2016-07-07,22.083,22.083,22.083,22.083,0,0
2016-07-08,22.083,22.083,22.083,22.083,0,0
2016-07-11,22.083,22.083,22.083,22.083,0,0
2016-07-12,22.083,22.083,22.083,22.083,0,0
2016-07-13,22.083,22.083,22.083,22.083,0,0
2016-07-14,22.083,22.083,22.083,22.083,0,0
2016-07-15,22.083,22.083,22.083,22.083,0,0
2016-07-18,22.083,22.083,22.083,22.083,0,0
2016-07-19,22.083,22.083,22.083,22.083,0,0
2016-07-20,22.083,22.083,22.083,22.083,0,0
2016-07-21,22.615,22.615,22.615,22.615,271,0
2016-07-22,22.615,22.615,22.615,22.615,0,0
2016-07-25,22.615,22.615,22.615,22.615,0,0
2016-07-26,22.615,22.615,22.615,22.615,0,0
2016-07-27,22.615,22.615,22.615,22.615,0,0
2016-07-28,22.61,22.61,22.61,22.61,233,0
2016-07-29,22.61,22.61,22.61,22.61,0,0
2016-08-01,22.61,22.61,22.61,22.61,0,0
2016-08-02,22.61,22.61,22.61,22.61,0,0
2016-08-03,22.61,22.61,22.61,22.61,0,0
2016-08-04,22.62,22.62,22.62,22.62,103,0
2016-08-05,22.62,22.62,22.62,22.62,0,0
2016-08-08,22.62,22.62,22.62,22.62,0,0
2016-08-09,22.62,22.62,22.62,22.62,0,0
2016-08-10,22.62,22.62,22.62,22.62,0,0
2016-08-11,23.179,23.179,23.179,23.179,5110,0
2016-08-12,23.004,23.004,23.004,23.004,310,0
2016-08-15,23.004,23.004,23.004,23.004,0,0
2016-08-16,22.783,22.811,22.783,22.811,3627,0
2016-08-17,22.811,22.811,22.811,22.811,0,0
2016-08-18,22.811,22.811,22.811,22.811,0,0
2016-08-19,22.811,22.811,22.811,22.811,0,0
2016-08-22,22.889,22.889,22.889,22.889,1037,0
2016-08-23,22.976,22.986,22.938,22.938,622,0
2016-08-24,22.976,22.986,22.938,22.938,725,0
2016-08-25,22.918,22.928,22.908,22.908,932,0
2016-08-26,22.899,22.908,22.899,22.908,206,0
2016-08-29,22.986,22.986,22.986,22.986,206,0
2016-08-30,22.986,22.986,22.986,22.986,0,0
2016-08-31,22.986,22.986,22.986,22.986,0,0
2016-09-01,22.986,22.986,22.986,22.986,0,0
2016-09-02,22.986,22.986,22.986,22.986,0,0
2016-09-06,22.986,22.986,22.986,22.986,0,0
2016-09-07,23.69,23.69,23.69,23.69,362,0
2016-09-08,23.69,23.69,23.69,23.69,0,0
2016-09-09,23.163,23.163,23.163,23.163,250,0
2016-09-12,23.163,23.163,23.163,23.163,0,0
2016-09-13,23.163,23.163,23.163,23.163,0,0
2016-09-14,23.163,23.163,23.163,23.163,0,0
2016-09-15,23.163,23.163,23.163,23.163,0,0
2016-09-16,23.163,23.163,23.163,23.163,0,0
2016-09-19,23.163,23.163,23.163,23.163,0,0
2016-09-20,23.163,23.163,23.163,23.163,0,0
2016-09-21,23.163,23.163,23.163,23.163,0,0
2016-09-22,23.971,23.971,23.971,23.971,612,0
2016-09-23,23.971,23.971,23.971,23.971,0,0
2016-09-26,23.97,23.97,23.97,23.97,0,0
2016-09-27,23.97,23.97,23.97,23.97,0,0
2016-09-28,23.97,23.97,23.97,23.97,0,0
2016-09-29,23.477,23.477,23.477,23.477,290,0
2016-09-30,23.477,23.477,23.477,23.477,0,0
2016-10-03,23.477,23.477,23.477,23.477,0,0
2016-10-04,23.477,23.477,23.477,23.477,0,0
2016-10-05,23.477,23.477,23.477,23.477,0,0
2016-10-06,23.602,23.602,23.584,23.584,290,0
2016-10-07,23.584,23.584,23.584,23.584,0,0
2016-10-10,23.584,23.584,23.584,23.584,0,0
2016-10-11,23.584,23.584,23.584,23.584,0,0
2016-10-12,23.584,23.584,23.584,23.584,0,0
2016-10-13,23.584,23.584,23.584,23.584,0,0
2016-10-14,23.584,23.584,23.584,23.584,0,0
2016-10-17,23.584,23.584,23.584,23.584,0,0
2016-10-18,23.584,23.584,23.584,23.584,0,0
2016-10-19,23.584,23.584,23.584,23.584,0,0
2016-10-20,23.584,23.584,23.584,23.584,0,0
2016-10-21,23.874,23.874,23.874,23.874,169,0
2016-10-24,23.874,23.874,23.874,23.874,0,0
2016-10-25,23.931,23.931,23.931,23.931,1094,0
2016-10-26,23.931,23.931,23.931,23.931,0,0
2016-10-27,23.931,23.931,23.931,23.931,0,0
2016-10-28,23.931,23.931,23.931,23.931,0,0
2016-10-31,24.038,24.038,24.038,24.038,103,0
2016-11-01,24.038,24.038,24.038,24.038,0,0
2016-11-02,24.038,24.038,24.038,24.038,0,0
2016-11-03,24.038,24.038,24.038,24.038,0,0
2016-11-04,24.038,24.038,24.038,24.038,0,0
2016-11-07,24.038,24.038,24.038,24.038,0,0
2016-11-08,24.038,24.038,24.038,24.038,0,0
2016-11-09,24.038,24.038,24.038,24.038,0,0
2016-11-10,24.038,24.038,24.038,24.038,0,0
2016-11-11,24.038,24.038,24.038,24.038,0,0
2016-11-14,23.999,23.999,23.999,23.999,1135,0
2016-11-15,23.999,23.999,23.999,23.999,0,0
2016-11-16,23.999,23.999,23.999,23.999,0,0
2016-11-17,24.434,24.434,24.434,24.434,234,0
2016-11-18,24.211,24.211,24.211,24.211,235,0
2016-11-21,24.211,24.211,24.211,24.211,0,0
2016-11-22,24.443,24.483,24.443,24.483,2165,0
2016-11-23,24.483,24.483,24.483,24.483,0,0
2016-11-25,24.483,24.483,24.483,24.483,0,0
2016-11-28,24.483,24.483,24.483,24.483,0,0
2016-11-29,24.483,24.483,24.483,24.483,0,0
2016-11-30,24.483,24.483,24.483,24.483,0,0
2016-12-01,24.483,24.483,24.483,24.483,0,0
2016-12-02,24.483,24.483,24.483,24.483,0,0
2016-12-05,24.483,24.483,24.483,24.483,0,0
2016-12-06,24.483,24.483,24.483,24.483,0,0
2016-12-07,25.36,25.36,25.36,25.36,734,0
2016-12-08,25.724,25.724,25.724,25.724,253,0
2016-12-09,25.719,26.013,25.719,26.013,1023,0
2016-12-12,26.013,26.013,26.013,26.013,0,0
2016-12-13,26.013,26.013,26.013,26.013,0,0
2016-12-14,26.013,26.013,26.013,26.013,0,0
2016-12-15,25.99,25.99,25.99,25.99,530,0
2016-12-16,25.99,25.99,25.99,25.99,0,0
2016-12-19,25.99,25.99,25.99,25.99,0,0
2016-12-20,26.004,26.004,25.98,25.98,415,0
2016-12-21,25.864,25.864,25.864,25.864,308,0
2016-12-22,25.806,25.806,25.806,25.806,323,0
2016-12-23,25.806,25.806,25.806,25.806,0,0
2016-12-27,25.806,25.806,25.806,25.806,0,0
2016-12-28,25.812,25.812,25.812,25.812,410,0
2016-12-29,25.812,25.812,25.812,25.812,0,0
2016-12-30,25.812,25.812,25.812,25.812,0,0
2017-01-03,25.812,25.812,25.812,25.812,0,0
2017-01-04,25.812,25.812,25.812,25.812,0,0
2017-01-05,25.812,25.812,25.812,25.812,0,0
2017-01-06,26.056,26.056,26.056,26.056,273,0
2017-01-09,26.183,26.183,26.183,26.183,0,0
2017-01-10,25.841,25.91,25.841,25.91,410,0
2017-01-11,25.91,25.91,25.91,25.91,0,0
2017-01-12,25.91,25.91,25.91,25.91,0,0
2017-01-13,25.91,25.91,25.91,25.91,0,0
2017-01-17,25.284,25.284,25.284,25.284,396,0
2017-01-18,25.382,25.382,25.382,25.382,102,0
2017-01-19,25.759,25.759,25.606,25.606,1353,0
2017-01-20,25.606,25.606,25.606,25.606,0,0
2017-01-23,25.606,25.606,25.606,25.606,0,0
2017-01-24,25.606,25.606,25.606,25.606,0,0
2017-01-25,25.606,25.606,25.606,25.606,0,0
2017-01-26,25.606,25.606,25.606,25.606,0,0
2017-01-27,25.606,25.606,25.606,25.606,0,0
2017-01-30,25.606,25.606,25.606,25.606,0,0
2017-01-31,25.606,25.606,25.606,25.606,0,0
2017-02-01,24.869,24.869,24.869,24.869,389,0
2017-02-02,24.869,24.869,24.869,24.869,0,0
2017-02-03,25.841,25.841,25.841,25.841,573,0
2017-02-06,25.841,25.841,25.841,25.841,0,0
2017-02-07,25.841,25.841,25.841,25.841,0,0
2017-02-08,25.841,25.841,25.841,25.841,0,0
2017-02-09,25.841,25.841,25.841,25.841,0,0
2017-02-10,26.114,26.114,26.082,26.082,957,0
2017-02-13,26.082,26.082,26.082,26.082,0,0
2017-02-14,26.082,26.082,26.082,26.082,0,0
2017-02-15,26.247,26.247,26.242,26.242,306,0
2017-02-16,26.065,26.065,26.065,26.065,410,0
2017-02-17,25.88,25.988,25.88,25.987,1461,0
2017-02-21,26.359,26.359,26.359,26.359,258,0
2017-02-22,26.359,26.359,26.359,26.359,0,0
2017-02-23,26.359,26.359,26.359,26.359,0,0
2017-02-24,26.359,26.359,26.359,26.359,0,0
2017-02-27,25.9,25.9,25.9,25.9,102,0
2017-02-28,25.9,25.9,25.9,25.9,486,0
2017-03-01,25.9,25.9,25.9,25.9,0,0
2017-03-02,25.9,25.9,25.9,25.9,0,0
2017-03-03,25.9,25.9,25.9,25.9,0,0
2017-03-06,26.222,26.222,26.222,26.222,102,0
2017-03-07,26.222,26.222,26.222,26.222,0,0
2017-03-08,26.222,26.222,26.222,26.222,0,0
2017-03-09,26.222,26.222,26.222,26.222,0,0
2017-03-10,26.222,26.222,26.222,26.222,0,0
2017-03-13,26.222,26.222,26.222,26.222,0,0
2017-03-14,26.222,26.222,26.222,26.222,0,0
2017-03-15,26.222,26.222,26.222,26.222,0,0
2017-03-16,26.222,26.222,26.222,26.222,0,0
2017-03-17,26.222,26.222,26.222,26.222,0,0
2017-03-20,26.222,26.222,26.222,26.222,0,0
2017-03-21,26.222,26.222,26.222,26.222,0,0
2017-03-22,25.685,25.704,25.645,25.694,104199,0
2017-03-23,25.694,25.694,25.694,25.694,0,0
2017-03-24,25.694,25.694,25.694,25.694,0,0
2017-03-27,25.694,25.694,25.694,25.694,0,0
2017-03-28,26.046,26.046,26.046,26.046,306,0
2017-03-29,26.046,26.046,26.046,26.046,0,0
2017-03-30,26.046,26.046,26.046,26.046,0,0
2017-04-05,26.046,26.046,26.046,26.046,0,0
2017-04-06,26.046,26.046,26.046,26.046,0,0
2017-04-07,26.046,26.046,26.046,26.046,0,0
2017-04-10,26.046,26.046,26.046,26.046,0,0
2017-04-11,25.265,25.265,25.265,25.265,102,0
2017-04-12,25.265,25.265,25.265,25.265,0,0
2017-04-13,24.981,24.981,24.766,24.766,1507,0
2017-04-17,24.766,24.766,24.766,24.766,0,0
2017-04-18,24.766,24.766,24.766,24.766,0,0
2017-04-19,24.886,24.886,24.886,24.886,614,0
2017-04-20,25.137,25.196,25.137,25.196,1269,0
2017-04-21,25.249,25.255,25.249,25.255,920,0
2017-04-24,25.255,25.255,25.255,25.255,0,0
2017-04-25,25.255,25.255,25.255,25.255,0,0
2017-04-26,26.058,26.058,26.058,26.058,204,0
2017-04-27,26.085,26.086,26.085,26.086,1146,0
2017-04-28,25.988,25.988,25.988,25.988,189,0
2017-05-01,25.988,25.988,25.988,25.988,0,0
2017-05-02,25.988,25.988,25.988,25.988,0,0
2017-05-03,25.988,25.988,25.988,25.988,0,0
2017-05-04,25.988,25.988,25.988,25.988,0,0
2017-05-05,25.988,25.988,25.988,25.988,0,0
2017-05-08,26.642,26.691,26.642,26.691,1228,0
2017-05-09,26.691,26.691,26.691,26.691,0,0
2017-05-10,26.76,26.767,26.622,26.767,3571,0
2017-05-11,26.767,26.767,26.767,26.767,0,0
2017-05-12,26.767,26.767,26.767,26.767,0,0
2017-05-15,26.767,26.767,26.767,26.767,0,0
2017-05-16,26.586,26.586,26.586,26.586,240,0
2017-05-17,26.437,26.437,26.389,26.389,2456,0
2017-05-18,26.251,26.251,26.251,26.251,34,0
2017-05-19,26.251,26.251,26.251,26.251,0,0
2017-05-22,26.251,26.251,26.251,26.251,0,0
2017-05-23,26.251,26.251,26.251,26.251,0,0
2017-05-24,26.251,26.251,26.251,26.251,0,0
2017-05-25,26.251,26.251,26.251,26.251,0,0
2017-05-26,26.418,26.418,26.418,26.418,716,0
2017-05-30,26.418,26.418,26.418,26.418,0,0
2017-05-31,26.418,26.418,26.418,26.418,0,0
2017-06-01,26.418,26.418,26.418,26.418,0,0
2017-06-02,26.418,26.418,26.418,26.418,0,0
2017-06-05,26.701,26.985,26.701,26.979,445,0
2017-06-06,26.979,26.979,26.979,26.979,0,0
2017-06-07,26.779,26.787,26.779,26.787,614,0
2017-06-08,26.787,26.787,26.787,26.787,0,0
2017-06-09,26.575,26.581,26.575,26.581,613,0
2017-06-12,26.701,26.701,26.701,26.701,102,0
2017-06-13,26.701,26.701,26.701,26.701,0,0
2017-06-14,26.701,26.701,26.701,26.701,0,0
2017-06-15,26.73,26.73,26.73,26.73,102,0
2017-06-16,26.73,26.73,26.73,26.73,0,0
2017-06-19,26.73,26.73,26.73,26.73,0,0
2017-06-20,26.73,26.73,26.73,26.73,0,0
2017-06-21,26.892,26.892,26.887,26.887,1795,0
2017-06-22,26.887,26.887,26.887,26.887,0,0
2017-06-23,26.887,26.887,26.887,26.887,0,0
2017-06-26,26.887,26.887,26.887,26.887,0,0
2017-06-27,26.887,26.887,26.887,26.887,0,0
2017-06-28,26.887,26.887,26.887,26.887,0,0
2017-06-29,26.887,26.887,26.887,26.887,0,0
2017-06-30,26.887,26.887,26.887,26.887,0,0
2017-07-03,26.887,26.887,26.887,26.887,0,0
2017-07-05,27.068,27.068,27.068,27.068,0,0
2017-07-06,27.068,27.068,27.068,27.068,0,0
2017-07-07,27.068,27.068,27.068,27.068,0,0
2017-07-10,27.068,27.068,27.068,27.068,0,0
2017-07-11,27.068,27.068,27.068,27.068,0,0
2017-07-12,27.068,27.068,27.068,27.068,0,0
2017-07-13,27.068,27.068,27.068,27.068,0,0
2017-07-14,27.068,27.068,27.068,27.068,0,0
2017-07-17,27.068,27.068,27.068,27.068,0,0
2017-07-18,27.163,27.163,27.163,27.163,1951,0
2017-07-19,27.163,27.163,27.163,27.163,0,0
2017-07-20,27.163,27.163,27.163,27.163,0,0
2017-07-21,27.163,27.163,27.163,27.163,0,0
2017-07-24,27.175,27.225,27.175,27.205,4276,0
2017-07-25,27.283,27.283,27.279,27.279,915,0
2017-07-26,27.279,27.279,27.279,27.279,0,0
2017-07-27,27.279,27.279,27.279,27.279,0,0
2017-07-28,27.279,27.279,27.279,27.279,0,0
2017-07-31,27.288,27.313,27.288,27.313,739,0
2017-08-01,27.518,27.528,27.46,27.46,708,0
2017-08-02,27.46,27.46,27.46,27.46,0,0
2017-08-03,27.548,27.548,27.548,27.548,0,0
2017-08-04,27.548,27.548,27.548,27.548,0,0
2017-08-07,27.585,27.626,27.585,27.626,1326,0
2017-08-08,27.626,27.626,27.626,27.626,0,0
2017-08-09,27.626,27.626,27.626,27.626,0,0
2017-08-10,27.068,27.068,27.068,27.068,348,0
2017-08-11,27.068,27.068,27.068,27.068,0,0
2017-08-14,27.068,27.068,27.068,27.068,486,0
2017-08-15,27.391,27.391,27.391,27.391,0,0
2017-08-16,27.391,27.391,27.391,27.391,0,0
2017-08-17,27.391,27.391,27.391,27.391,0,0
2017-08-18,26.99,26.99,26.833,26.833,204,0
2017-08-21,26.843,26.853,26.843,26.853,282,0
2017-08-22,26.853,26.853,26.853,26.853,0,0
2017-08-23,26.853,26.853,26.853,26.853,0,0
2017-08-24,26.853,26.853,26.853,26.853,0,0
2017-08-25,26.853,26.853,26.853,26.853,0,0
2017-08-28,26.853,26.853,26.853,26.853,0,0
2017-08-29,26.667,26.667,26.667,26.667,0,0
2017-08-30,26.667,26.667,26.667,26.667,0,0
2017-08-31,27.136,27.136,27.136,27.136,449,0
2017-09-01,27.136,27.136,27.136,27.136,0,0
2017-09-05,27.136,27.136,27.136,27.136,0,0
2017-09-06,27.136,27.136,27.136,27.136,0,0
2017-09-07,27.264,27.264,27.264,27.264,0,0
2017-09-08,27.264,27.264,27.264,27.264,0,0
2017-09-11,27.264,27.264,27.264,27.264,0,0
2017-09-12,27.264,27.264,27.264,27.264,0,0
2017-09-13,27.264,27.264,27.264,27.264,0,0
2017-09-14,27.264,27.264,27.264,27.264,0,0
2017-09-15,27.264,27.264,27.264,27.264,0,0
2017-09-18,27.264,27.264,27.264,27.264,0,0
2017-09-19,27.264,27.264,27.264,27.264,0,0
2017-09-20,27.264,27.264,27.264,27.264,0,0
2017-09-21,27.264,27.264,27.264,27.264,0,0
2017-09-22,27.264,27.264,27.264,27.264,0,0
2017-09-25,27.264,27.264,27.264,27.264,0,0
2017-09-26,27.2638,27.2638,27.2638,27.2638,0,0
2017-09-27,27.2638,27.2638,27.2638,27.2638,0,0
2017-09-28,27.2638,27.2638,27.2638,27.2638,0,0
2017-09-29,28.1599,28.1599,28.1599,28.1599,100,0
2017-10-02,28.1599,28.1599,28.1599,28.1599,0,0
2017-10-03,28.1599,28.1599,28.1599,28.1599,0,0
2017-10-04,28.1599,28.1599,28.1599,28.1599,0,0
2017-10-05,28.25,28.25,28.25,28.25,352,0
2017-10-06,28.35,28.35,28.35,28.35,1552,0
2017-10-09,28.35,28.35,28.35,28.35,0,0
2017-10-10,28.35,28.35,28.35,28.35,0,0
2017-10-11,28.35,28.35,28.35,28.35,0,0
2017-10-12,28.35,28.35,28.35,28.35,0,0
2017-10-13,28.35,28.35,28.35,28.35,2,0
2017-10-16,28.92,28.92,28.92,28.92,350,0
2017-10-17,28.92,28.92,28.92,28.92,0,0
2017-10-18,28.92,28.92,28.92,28.92,100,0
2017-10-19,28.72,28.72,28.72,28.72,100,0
2017-10-20,28.72,28.72,28.72,28.72,0,0
2017-10-23,29.12,29.12,29.12,29.12,100,0
2017-10-24,29.12,29.12,29.12,29.12,0,0
2017-10-25,29.11,29.1232,29.11,29.1232,520,0
2017-10-26,29.1232,29.1232,29.1232,29.1232,0,0
2017-10-27,29.1232,29.1232,29.1232,29.1232,0,0
2017-10-30,29.4077,29.42,29.4077,29.409,313,0
2017-10-31,29.56,29.56,29.56,29.56,20,0
2017-11-01,29.78,29.81,29.78,29.79,2420,0
2017-11-02,29.76,29.76,29.76,29.76,200,0
2017-11-03,29.76,29.76,29.76,29.76,344,0
2017-11-06,29.76,29.76,29.76,29.76,0,0
2017-11-07,30.04,30.04,30.04,30.04,525,0
2017-11-08,30.23,30.24,30.18,30.24,578,0
2017-11-09,29.88,29.88,29.88,29.88,126,0
2017-11-10,29.7,29.7,29.7,29.7,410,0
