Date,Open,High,Low,Close,Volume,OpenInt
2016-01-15,21.241,21.241,21.204,21.204,524,0
2016-01-22,21.814,21.814,21.776,21.776,945,0
2016-02-09,20.078,20.078,20.078,20.078,159,0
2016-02-17,21.166,21.166,21.166,21.166,157,0
2016-02-22,21.36,21.365,21.36,21.365,419,0
2016-02-29,21.213,21.251,21.213,21.251,419,0
2016-03-07,21.728,21.728,21.728,21.728,106,0
2016-03-08,21.738,21.738,21.738,21.738,1049,0
2016-03-11,22.32,22.32,22.32,22.32,106,0
2016-03-22,22.3,22.3,22.3,22.3,209,0
2016-03-23,22.338,22.338,22.338,22.338,210,0
2016-03-24,22.338,22.338,22.338,22.338,0,0
2016-03-28,22.338,22.338,22.338,22.338,0,0
2016-03-29,22.338,22.338,22.338,22.338,0,0
2016-03-30,22.425,22.425,22.425,22.425,219,0
2016-03-31,22.253,22.253,22.186,22.214,1154,0
2016-04-01,21.871,21.871,21.852,21.852,209,0
2016-04-04,21.852,21.852,21.852,21.852,0,0
2016-04-05,21.852,21.852,21.852,21.852,0,0
2016-04-06,21.852,21.852,21.852,21.852,0,0
2016-04-07,21.471,21.471,21.471,21.471,106,0
2016-04-08,21.556,21.556,21.556,21.556,106,0
2016-04-11,21.556,21.556,21.556,21.556,0,0
2016-04-12,21.556,21.556,21.556,21.556,0,0
2016-04-13,22.367,22.367,22.367,22.367,209,0
2016-04-14,22.367,22.367,22.367,22.367,0,0
2016-04-15,22.367,22.367,22.367,22.367,0,0
2016-04-18,22.548,22.548,22.548,22.548,106,0
2016-04-19,22.882,22.882,22.882,22.882,524,0
2016-04-20,22.882,22.882,22.882,22.882,0,0
2016-04-21,22.882,22.882,22.882,22.882,0,0
2016-04-22,22.977,22.977,22.977,22.977,524,0
2016-04-25,22.977,22.977,22.977,22.977,0,0
2016-04-26,22.977,22.977,22.977,22.977,0,0
2016-04-27,22.977,22.977,22.977,22.977,0,0
2016-04-28,22.977,22.977,22.977,22.977,0,0
2016-04-29,22.539,22.567,22.539,22.567,650,0
2016-05-02,22.567,22.567,22.567,22.567,0,0
2016-05-03,22.567,22.567,22.567,22.567,0,0
2016-05-04,22.567,22.567,22.567,22.567,0,0
2016-05-05,22.567,22.567,22.567,22.567,0,0
2016-05-06,22.567,22.567,22.567,22.567,0,0
2016-05-09,22.014,22.014,21.985,21.985,209,0
2016-05-10,22.147,22.147,22.147,22.147,1363,0
2016-05-11,22.071,22.091,22.045,22.091,671,0
2016-05-12,22.023,22.023,22.023,22.023,178,0
2016-05-13,21.805,21.805,21.805,21.805,462,0
2016-05-16,21.805,21.805,21.805,21.805,0,0
2016-05-17,21.88,21.88,21.88,21.88,524,0
2016-05-18,21.88,21.88,21.786,21.786,928,0
2016-05-19,21.786,21.786,21.786,21.786,0,0
2016-05-20,21.88,21.88,21.88,21.88,504,0
2016-05-23,21.776,21.776,21.776,21.776,106,0
2016-05-24,21.776,21.776,21.776,21.776,0,0
2016-05-25,22.51,22.51,22.51,22.51,106,0
2016-05-26,22.51,22.51,22.51,22.51,0,0
2016-05-27,22.624,22.624,22.624,22.624,608,0
2016-05-31,22.624,22.624,22.624,22.624,0,0
2016-06-01,22.624,22.624,22.624,22.624,0,0
2016-06-02,22.624,22.624,22.624,22.624,0,0
2016-06-03,22.624,22.624,22.624,22.624,0,0
2016-06-06,22.624,22.624,22.624,22.624,0,0
2016-06-07,22.624,22.624,22.624,22.624,0,0
2016-06-08,22.796,22.796,22.796,22.796,106,0
2016-06-09,22.796,22.796,22.796,22.796,0,0
2016-06-10,22.796,22.796,22.796,22.796,0,0
2016-06-13,21.318,21.318,21.318,21.318,106,0
2016-06-14,20.976,20.976,20.976,20.976,143,0
2016-06-15,20.976,20.976,20.976,20.976,0,0
2016-06-16,20.976,20.976,20.976,20.976,0,0
2016-06-17,20.976,20.976,20.976,20.976,0,0
2016-06-20,20.976,20.976,20.976,20.976,0,0
2016-06-21,22.091,22.091,22.091,22.091,209,0
2016-06-22,22.501,22.501,22.501,22.501,6342,0
2016-06-23,22.955,22.955,22.955,22.955,209,0
2016-06-24,20.718,20.718,20.498,20.498,291,0
2016-06-27,20.498,20.498,20.498,20.498,0,0
2016-06-28,20.498,20.498,20.498,20.498,0,0
2016-06-29,20.852,20.984,20.852,20.976,792,0
2016-06-30,20.976,20.976,20.976,20.976,0,0
2016-07-01,21.404,21.404,21.385,21.385,776,0
2016-07-05,21.099,21.099,21.099,21.099,0,0
2016-07-06,21.099,21.099,21.099,21.099,5149,0
2016-07-07,20.517,20.517,20.467,20.497,695,0
2016-07-08,21.163,21.163,20.869,20.869,204,0
2016-07-11,21.319,21.319,21.319,21.319,368,0
2016-07-12,21.319,21.319,21.319,21.319,0,0
2016-07-13,21.319,21.319,21.319,21.319,0,0
2016-07-14,21.319,21.319,21.319,21.319,0,0
2016-07-15,21.319,21.319,21.319,21.319,0,0
2016-07-18,21.319,21.319,21.319,21.319,0,0
2016-07-19,21.319,21.319,21.319,21.319,0,0
2016-07-20,21.319,21.319,21.319,21.319,0,0
2016-07-21,21.319,21.319,21.319,21.319,0,0
2016-07-22,21.319,21.319,21.319,21.319,0,0
2016-07-25,21.319,21.319,21.319,21.319,0,0
2016-07-26,21.319,21.319,21.319,21.319,0,0
2016-07-27,21.319,21.319,21.319,21.319,0,0
2016-07-28,21.319,21.319,21.319,21.319,0,0
2016-07-29,21.319,21.319,21.319,21.319,0,0
2016-08-01,21.319,21.319,21.319,21.319,0,0
2016-08-02,21.319,21.319,21.319,21.319,0,0
2016-08-03,21.804,21.804,21.789,21.803,307,0
2016-08-04,21.803,21.803,21.803,21.803,0,0
2016-08-05,21.803,21.803,21.803,21.803,0,0
2016-08-08,21.803,21.803,21.803,21.803,0,0
2016-08-09,22.209,22.571,22.209,22.571,307,0
2016-08-10,22.571,22.571,22.571,22.571,0,0
2016-08-11,22.571,22.571,22.571,22.571,0,0
2016-08-12,22.571,22.571,22.571,22.571,0,0
2016-08-15,22.571,22.571,22.571,22.571,0,0
2016-08-16,22.571,22.571,22.571,22.571,0,0
2016-08-17,22.571,22.571,22.571,22.571,0,0
2016-08-18,22.571,22.571,22.571,22.571,0,0
2016-08-19,22.571,22.571,22.571,22.571,0,0
2016-08-22,22.571,22.571,22.571,22.571,0,0
2016-08-23,22.571,22.571,22.571,22.571,0,0
2016-08-24,22.694,22.703,22.679,22.703,1021,0
2016-08-25,22.346,22.346,22.346,22.346,0,0
2016-08-26,22.346,22.346,22.346,22.346,0,0
2016-08-29,22.346,22.346,22.346,22.346,0,0
2016-08-30,22.346,22.346,22.346,22.346,0,0
2016-08-31,22.346,22.346,22.346,22.346,0,0
2016-09-01,22.346,22.346,22.346,22.346,0,0
2016-09-02,22.346,22.346,22.346,22.346,0,0
2016-09-06,22.346,22.346,22.346,22.346,0,0
2016-09-07,22.346,22.346,22.346,22.346,0,0
2016-09-08,22.346,22.346,22.346,22.346,0,0
2016-09-09,22.346,22.346,22.346,22.346,0,0
2016-09-12,22.346,22.346,22.346,22.346,0,0
2016-09-13,22.415,22.417,22.415,22.417,409,0
2016-09-14,22.417,22.417,22.417,22.417,0,0
2016-09-15,22.503,22.503,22.503,22.503,629,0
2016-09-16,22.307,22.307,22.063,22.063,204,0
2016-09-19,22.063,22.063,22.063,22.063,0,0
2016-09-20,22.063,22.063,22.063,22.063,0,0
2016-09-21,22.063,22.063,22.063,22.063,0,0
2016-09-22,22.063,22.063,22.063,22.063,0,0
2016-09-23,22.063,22.063,22.063,22.063,0,0
2016-09-26,22.063,22.063,22.063,22.063,0,0
2016-09-27,22.063,22.063,22.063,22.063,0,0
2016-09-28,22.063,22.063,22.063,22.063,0,0
2016-09-29,22.063,22.063,22.063,22.063,0,0
2016-09-30,22.063,22.063,22.063,22.063,0,0
2016-10-03,22.063,22.063,22.063,22.063,0,0
2016-10-04,22.875,22.875,22.7,22.7,511,0
2016-10-05,22.835,22.845,22.835,22.845,1022,0
2016-10-06,22.845,22.845,22.845,22.845,0,0
2016-10-07,22.845,22.845,22.845,22.845,0,0
2016-10-10,22.845,22.845,22.845,22.845,0,0
2016-10-11,22.845,22.845,22.845,22.845,0,0
2016-10-12,22.845,22.845,22.845,22.845,0,0
2016-10-13,22.845,22.845,22.845,22.845,0,0
2016-10-14,22.532,22.532,22.435,22.435,526,0
2016-10-17,22.435,22.435,22.435,22.435,0,0
2016-10-18,22.435,22.435,22.435,22.435,0,0
2016-10-19,22.435,22.435,22.435,22.435,0,0
2016-10-20,22.435,22.435,22.435,22.435,0,0
2016-10-21,22.435,22.435,22.435,22.435,0,0
2016-10-24,22.435,22.435,22.435,22.435,0,0
2016-10-25,22.435,22.435,22.435,22.435,0,0
2016-10-26,22.435,22.435,22.435,22.435,0,0
2016-10-27,22.435,22.435,22.435,22.435,0,0
2016-10-28,22.435,22.435,22.435,22.435,0,0
2016-10-31,22.435,22.435,22.435,22.435,0,0
2016-11-01,22.435,22.435,22.435,22.435,0,0
2016-11-02,22.435,22.435,22.435,22.435,0,0
2016-11-03,22.435,22.435,22.435,22.435,0,0
2016-11-04,22.435,22.435,22.435,22.435,0,0
2016-11-07,22.435,22.435,22.435,22.435,0,0
2016-11-08,22.435,22.435,22.435,22.435,0,0
2016-11-09,22.435,22.435,22.435,22.435,0,0
2016-11-10,22.435,22.435,22.435,22.435,0,0
2016-11-11,22.435,22.435,22.435,22.435,0,0
2016-11-14,22.435,22.435,22.435,22.435,0,0
2016-11-15,22.435,22.435,22.435,22.435,0,0
2016-11-16,22.435,22.435,22.435,22.435,0,0
2016-11-17,22.209,22.209,22.209,22.209,448,0
2016-11-18,21.975,21.975,21.975,21.975,223,0
2016-11-21,22.082,22.082,22.082,22.082,223,0
2016-11-22,22.082,22.082,22.082,22.082,0,0
2016-11-23,22.082,22.082,22.082,22.082,0,0
2016-11-25,22.082,22.082,22.082,22.082,0,0
2016-11-28,22.082,22.082,22.082,22.082,0,0
2016-11-29,22.082,22.082,22.082,22.082,0,0
2016-11-30,22.082,22.082,22.082,22.082,0,0
2016-12-01,22.082,22.082,22.082,22.082,0,0
2016-12-02,22.082,22.082,22.082,22.082,0,0
2016-12-05,22.082,22.082,22.082,22.082,0,0
2016-12-06,22.082,22.082,22.082,22.082,0,0
2016-12-07,22.082,22.082,22.082,22.082,0,0
2016-12-08,22.082,22.082,22.082,22.082,0,0
2016-12-09,22.082,22.082,22.082,22.082,0,0
2016-12-12,22.082,22.082,22.082,22.082,0,0
2016-12-13,22.082,22.082,22.082,22.082,0,0
2016-12-14,22.082,22.082,22.082,22.082,0,0
2016-12-15,22.082,22.082,22.082,22.082,0,0
2016-12-16,23.344,23.344,23.344,23.344,1534,0
2016-12-19,23.521,23.521,23.521,23.521,0,0
2016-12-20,23.521,23.521,23.521,23.521,0,0
2016-12-21,23.521,23.521,23.521,23.521,0,0
2016-12-22,23.521,23.521,23.521,23.521,0,0
2016-12-23,23.521,23.521,23.521,23.521,0,0
2016-12-27,23.521,23.521,23.521,23.521,0,0
2016-12-28,23.52,23.52,23.52,23.52,0,0
2016-12-29,23.52,23.52,23.52,23.52,0,0
2016-12-30,23.52,23.52,23.52,23.52,0,0
2017-01-03,23.941,23.941,23.827,23.864,1637,0
2017-01-04,23.856,23.945,23.827,23.926,2463,0
2017-01-05,24.073,24.073,23.925,23.925,2133,0
2017-01-06,24.093,24.093,23.913,23.913,865,0
2017-01-09,23.807,23.807,23.807,23.807,104,0
2017-01-10,23.866,23.896,23.866,23.896,887,0
2017-01-11,23.817,23.817,23.817,23.817,508,0
2017-01-12,23.817,23.876,23.817,23.866,9842,0
2017-01-13,24.044,24.103,24.024,24.034,28708,0
2017-01-17,23.994,23.994,23.861,23.896,873,0
2017-01-18,23.896,23.896,23.896,23.896,0,0
2017-01-19,23.896,23.896,23.896,23.896,0,0
2017-01-20,23.896,23.896,23.896,23.896,0,0
2017-01-23,23.797,23.797,23.797,23.797,813,0
2017-01-24,23.896,23.994,23.896,23.994,508,0
2017-01-25,24.201,24.201,24.201,24.201,579,0
2017-01-26,24.201,24.201,24.201,24.201,0,0
2017-01-27,24.201,24.201,24.201,24.201,0,0
2017-01-30,23.807,23.807,23.807,23.807,152,0
2017-01-31,23.707,23.707,23.707,23.707,102,0
2017-02-01,23.707,23.707,23.707,23.707,0,0
2017-02-02,23.707,23.707,23.707,23.707,0,0
2017-02-03,23.707,23.707,23.707,23.707,0,0
2017-02-06,23.707,23.707,23.707,23.707,0,0
2017-02-07,23.707,23.707,23.707,23.707,0,0
2017-02-08,23.707,23.707,23.707,23.707,0,0
2017-02-09,23.707,23.707,23.707,23.707,0,0
2017-02-10,23.707,23.707,23.707,23.707,0,0
2017-02-13,23.707,23.707,23.707,23.707,0,0
2017-02-14,24.157,24.162,24.157,24.162,508,0
2017-02-15,24.162,24.162,24.162,24.162,0,0
2017-02-16,24.162,24.162,24.162,24.162,0,0
2017-02-17,24.162,24.162,24.162,24.162,0,0
2017-02-21,24.162,24.162,24.162,24.162,0,0
2017-02-22,24.162,24.162,24.162,24.162,0,0
2017-02-23,24.162,24.162,24.162,24.162,0,0
2017-02-24,24.044,24.044,23.906,23.906,4172,0
2017-02-27,23.906,23.906,23.906,23.906,0,0
2017-02-28,23.906,23.906,23.906,23.906,0,0
2017-03-01,23.906,23.906,23.906,23.906,0,0
2017-03-02,23.906,23.906,23.906,23.906,0,0
2017-03-03,23.906,23.906,23.906,23.906,0,0
2017-03-06,24.565,24.565,24.565,24.565,2031,0
2017-03-07,24.565,24.565,24.565,24.565,0,0
2017-03-08,24.526,24.526,24.526,24.526,355,0
2017-03-09,24.526,24.526,24.526,24.526,0,0
2017-03-10,24.526,24.526,24.526,24.526,0,0
2017-03-13,24.526,24.526,24.526,24.526,0,0
2017-03-14,24.526,24.526,24.526,24.526,0,0
2017-03-15,24.526,24.526,24.526,24.526,0,0
2017-03-16,24.526,24.526,24.526,24.526,0,0
2017-03-17,24.526,24.526,24.526,24.526,0,0
2017-03-20,25.117,25.117,25.117,25.117,914,0
2017-03-21,25.117,25.117,25.117,25.117,102,0
2017-03-22,25.117,25.117,25.117,25.117,0,0
2017-03-23,25.117,25.117,25.117,25.117,0,0
2017-03-24,25.117,25.117,25.117,25.117,0,0
2017-03-27,25.117,25.117,25.117,25.117,0,0
2017-03-28,25.383,25.383,25.383,25.383,203,0
2017-03-29,25.383,25.383,25.383,25.383,0,0
2017-03-30,25.383,25.383,25.383,25.383,589,0
2017-03-31,25.436,25.436,25.436,25.436,533,0
2017-04-05,25.373,25.373,25.373,25.373,508,0
2017-04-06,25.373,25.373,25.373,25.373,0,0
2017-04-07,25.422,25.481,25.422,25.471,503,0
2017-04-10,25.333,25.333,25.333,25.333,102,0
2017-04-11,25.333,25.333,25.333,25.333,0,0
2017-04-12,25.333,25.333,25.333,25.333,0,0
2017-04-13,25.333,25.333,25.333,25.333,0,0
2017-04-17,25.333,25.333,25.333,25.333,0,0
2017-04-18,25.333,25.333,25.333,25.333,0,0
2017-04-19,25.333,25.333,25.333,25.333,0,0
2017-04-20,25.343,25.343,25.337,25.337,591,0
2017-04-21,25.337,25.337,25.337,25.337,0,0
2017-04-24,26.37,26.37,26.37,26.37,152,0
2017-04-25,26.538,26.538,26.538,26.538,508,0
2017-04-26,26.538,26.538,26.538,26.538,0,0
2017-04-27,26.554,26.554,26.367,26.367,434,0
2017-04-28,26.367,26.367,26.367,26.367,132,0
2017-05-01,26.367,26.367,26.367,26.367,0,0
2017-05-02,26.367,26.367,26.367,26.367,0,0
2017-05-03,26.367,26.367,26.367,26.367,0,0
2017-05-04,26.367,26.367,26.367,26.367,0,0
2017-05-05,27.532,27.532,27.532,27.532,381,0
2017-05-08,27.332,27.332,27.332,27.332,0,0
2017-05-09,27.332,27.332,27.332,27.332,0,0
2017-05-10,27.184,27.184,27.175,27.175,508,0
2017-05-11,27.204,27.204,27.204,27.204,782,0
2017-05-12,27.125,27.221,27.125,27.221,889,0
2017-05-15,27.221,27.221,27.221,27.221,0,0
2017-05-16,27.221,27.221,27.221,27.221,0,0
2017-05-17,27.012,27.012,27.012,27.012,223,0
2017-05-18,27.012,27.012,27.012,27.012,0,0
2017-05-19,27.322,27.332,27.278,27.302,2539,0
2017-05-22,27.332,27.332,27.332,27.332,305,0
2017-05-23,27.332,27.332,27.332,27.332,0,0
2017-05-24,27.362,27.421,27.362,27.421,258,0
2017-05-25,27.401,27.401,27.394,27.394,813,0
2017-05-26,27.322,27.322,27.312,27.322,937,0
2017-05-30,27.273,27.273,27.224,27.243,315,0
2017-05-31,27.371,27.371,27.263,27.322,3829,0
2017-06-01,27.322,27.322,27.322,27.322,0,0
2017-06-02,27.322,27.322,27.322,27.322,0,0
2017-06-05,27.322,27.322,27.322,27.322,0,0
2017-06-06,27.322,27.322,27.322,27.322,0,0
2017-06-07,27.499,27.499,27.352,27.426,2316,0
2017-06-08,27.362,27.381,27.362,27.381,274,0
2017-06-09,27.421,27.421,27.405,27.421,2765,0
2017-06-12,27.245,27.245,27.245,27.245,254,0
2017-06-13,27.245,27.245,27.245,27.245,0,0
2017-06-14,27.245,27.245,27.245,27.245,0,0
2017-06-15,27.245,27.245,27.245,27.245,10157,0
2017-06-16,27.234,27.352,27.214,27.352,1202,0
2017-06-19,27.519,27.519,27.509,27.509,254,0
2017-06-20,27.401,27.401,27.214,27.214,635,0
2017-06-21,27.214,27.214,27.214,27.214,36,0
2017-06-22,27.371,27.371,27.194,27.232,9536,0
2017-06-23,27.228,27.228,27.228,27.228,112,0
2017-06-26,27.322,27.322,27.322,27.322,251,0
2017-06-27,27.322,27.322,27.322,27.322,0,0
2017-06-28,27.322,27.322,27.322,27.322,0,0
2017-06-29,27.273,27.273,26.987,26.987,1554,0
2017-06-30,26.83,26.83,26.83,26.83,183,0
2017-07-03,27.115,27.115,27.106,27.106,383,0
2017-07-05,27.106,27.106,27.106,27.106,0,0
2017-07-06,27.1056,27.1056,27.1056,27.1056,0,0
2017-07-07,27.1056,27.1056,27.1056,27.1056,10000,0
2017-07-10,27.19,27.19,27.19,27.19,235,0
2017-07-11,27.1699,27.1699,27.158,27.158,304,0
2017-07-12,27.158,27.158,27.158,27.158,0,0
2017-07-13,27.158,27.158,27.158,27.158,0,0
2017-07-14,27.158,27.158,27.158,27.158,0,0
2017-07-17,27.158,27.158,27.158,27.158,0,0
2017-07-18,27.59,27.59,27.565,27.565,300,0
2017-07-19,27.565,27.565,27.565,27.565,0,0
2017-07-20,27.565,27.565,27.565,27.565,0,0
2017-07-21,27.47,27.47,27.47,27.47,984,0
2017-07-24,27.447,27.447,27.4368,27.4368,1198,0
2017-07-25,27.56,27.58,27.56,27.5799,478,0
2017-07-26,27.72,27.72,27.72,27.72,0,0
2017-07-27,27.72,27.72,27.72,27.72,0,0
2017-07-28,27.66,27.66,27.66,27.66,580,0
2017-07-31,27.63,27.7052,27.63,27.705,977,0
2017-08-01,27.89,27.93,27.85,27.9,1545,0
2017-08-02,27.8486,27.8486,27.8486,27.8486,140,0
2017-08-03,27.9228,27.9228,27.9152,27.9152,200,0
2017-08-04,28.0899,28.0899,28.04,28.04,277,0
2017-08-07,28.05,28.09,28.05,28.09,5682,0
2017-08-08,28.09,28.09,28.09,28.09,0,0
2017-08-09,27.7802,27.7802,27.75,27.75,500,0
2017-08-10,27.4851,27.5,27.4851,27.5,400,0
2017-08-11,27.5,27.5,27.5,27.5,0,0
2017-08-14,27.5,27.5,27.5,27.5,0,0
2017-08-15,27.5,27.5,27.5,27.5,0,0
2017-08-16,27.5,27.5,27.5,27.5,0,0
2017-08-17,27.81,27.81,27.78,27.78,486,0
2017-08-18,27.78,27.78,27.78,27.78,0,0
2017-08-21,27.78,27.78,27.78,27.78,0,0
2017-08-22,27.78,27.78,27.78,27.78,0,0
2017-08-23,27.6403,27.68,27.6403,27.68,730,0
2017-08-24,27.7264,27.7264,27.72,27.72,301,0
2017-08-25,27.72,27.72,27.72,27.72,0,0
2017-08-28,27.72,27.72,27.72,27.72,0,0
2017-08-29,27.64,27.64,27.62,27.62,468,0
2017-08-30,27.62,27.62,27.62,27.62,0,0
2017-08-31,27.71,27.74,27.71,27.74,358,0
2017-09-01,27.74,27.74,27.74,27.74,0,0
2017-09-05,27.74,27.755,27.5698,27.5698,381,0
2017-09-06,27.79,27.79,27.79,27.79,233,0
2017-09-07,27.9399,27.9399,27.9349,27.9349,354,0
2017-09-08,27.9349,27.9349,27.9349,27.9349,0,0
2017-09-11,27.9349,27.9349,27.9349,27.9349,0,0
2017-09-12,27.9349,27.9349,27.9349,27.9349,0,0
2017-09-13,28.44,28.44,28.42,28.42,250,0
2017-09-14,28.38,28.38,28.38,28.38,400,0
2017-09-15,28.4002,28.4002,28.4002,28.4002,250,0
2017-09-18,28.4002,28.4002,28.4002,28.4002,0,0
2017-09-19,28.4002,28.4002,28.4002,28.4002,0,0
2017-09-20,28.55,28.55,28.55,28.55,0,0
2017-09-21,28.55,28.55,28.55,28.55,0,0
2017-09-22,28.6154,28.62,28.6154,28.62,350,0
2017-09-25,28.62,28.62,28.62,28.62,0,0
2017-09-26,28.62,28.62,28.62,28.62,0,0
2017-09-27,28.62,28.62,28.62,28.62,0,0
2017-09-28,28.69,28.69,28.69,28.69,200,0
2017-09-29,28.69,28.69,28.69,28.69,0,0
2017-10-02,28.69,28.69,28.69,28.69,0,0
2017-10-03,28.69,28.69,28.69,28.69,0,0
2017-10-04,28.69,28.69,28.69,28.69,0,0
2017-10-05,28.69,28.69,28.69,28.69,0,0
2017-10-06,28.69,28.69,28.69,28.69,0,0
2017-10-09,28.88,28.88,28.88,28.88,9,0
2017-10-10,28.88,28.88,28.88,28.88,0,0
2017-10-11,28.88,28.88,28.88,28.88,15,0
2017-10-12,28.88,28.88,28.88,28.88,0,0
2017-10-13,29.149,29.15,29.12,29.12,5306,0
2017-10-16,29.14,29.14,29.14,29.14,9,0
2017-10-17,29.15,29.15,29.15,29.15,3,0
2017-10-18,29.209,29.209,29.1964,29.1964,601,0
2017-10-19,29.04,29.04,29.04,29.04,10185,0
2017-10-20,29.0705,29.0705,29.0705,29.0705,210,0
2017-10-23,29.25,29.25,29.105,29.12,1666,0
2017-10-24,29.097,29.097,29.097,29.097,1117,0
2017-10-25,29.05,29.07,29.05,29.07,1279,0
2017-10-26,29.07,29.07,29.07,29.07,0,0
2017-10-27,29.07,29.07,29.07,29.07,22,0
2017-10-30,29.41,29.439,29.2297,29.439,5705,0
2017-10-31,29.6,29.6,29.5791,29.5791,852,0
2017-11-01,29.76,29.76,29.729,29.729,461,0
2017-11-02,29.585,29.695,29.585,29.6801,424,0
2017-11-03,29.6399,29.6414,29.62,29.6414,626,0
2017-11-06,29.6399,29.6399,29.6399,29.6399,126,0
2017-11-07,29.58,29.58,29.539,29.539,870,0
2017-11-08,29.41,29.41,29.41,29.41,350,0
2017-11-09,29.11,29.11,29,29,457,0
2017-11-10,29.0201,29.08,29.0201,29.08,425,0
