Date,Open,High,Low,Close,Volume,OpenInt
2016-01-08,23.054,23.067,23.049,23.067,3004,0
2016-01-14,22.942,22.942,22.942,22.942,310,0
2016-01-15,22.537,22.547,22.537,22.542,517,0
2016-01-19,22.731,22.731,22.731,22.731,103,0
2016-01-29,23.476,23.476,23.476,23.476,103,0
2016-02-05,23.222,23.222,23.174,23.174,1140,0
2016-02-12,22.874,22.874,22.874,22.874,103,0
2016-02-19,23.541,23.541,23.541,23.541,310,0
2016-03-01,23.801,23.801,23.801,23.801,2590,0
2016-03-03,23.907,23.907,23.907,23.907,8289,0
2016-03-07,23.966,23.966,23.966,23.966,7459,0
2016-03-08,23.927,23.927,23.927,23.927,6734,0
2016-03-11,24.255,24.255,24.255,24.255,6113,0
2016-03-14,24.284,24.284,24.284,24.284,8186,0
2016-03-22,24.284,24.284,24.284,24.284,0,0
2016-03-23,24.284,24.284,24.284,24.284,0,0
2016-03-24,24.284,24.284,24.284,24.284,0,0
2016-03-28,24.284,24.284,24.284,24.284,0,0
2016-03-29,24.284,24.284,24.284,24.284,0,0
2016-03-30,24.284,24.284,24.284,24.284,0,0
2016-03-31,24.284,24.284,24.284,24.284,0,0
2016-04-01,24.284,24.284,24.284,24.284,0,0
2016-04-04,24.284,24.284,24.284,24.284,0,0
2016-04-05,24.284,24.284,24.284,24.284,0,0
2016-04-06,24.284,24.284,24.284,24.284,0,0
2016-04-07,24.284,24.284,24.284,24.284,0,0
2016-04-08,24.284,24.284,24.284,24.284,0,0
2016-04-11,24.284,24.284,24.284,24.284,0,0
2016-04-12,24.284,24.284,24.284,24.284,0,0
2016-04-13,24.284,24.284,24.284,24.284,0,0
2016-04-14,24.805,24.805,24.805,24.805,0,0
2016-04-15,24.805,24.805,24.805,24.805,0,0
2016-04-18,24.805,24.805,24.805,24.805,0,0
2016-04-19,24.805,24.805,24.805,24.805,0,0
2016-04-20,24.805,24.805,24.805,24.805,0,0
2016-04-21,24.805,24.805,24.805,24.805,0,0
2016-04-22,24.805,24.805,24.805,24.805,0,0
2016-04-25,24.805,24.805,24.805,24.805,0,0
2016-04-26,24.805,24.805,24.805,24.805,0,0
2016-04-27,24.805,24.805,24.805,24.805,0,0
2016-04-28,24.805,24.805,24.805,24.805,0,0
2016-04-29,24.805,24.805,24.805,24.805,0,0
2016-05-02,24.805,24.805,24.805,24.805,0,0
2016-05-03,24.805,24.805,24.805,24.805,0,0
2016-05-04,24.805,24.805,24.805,24.805,0,0
2016-05-05,24.643,24.69,24.643,24.69,932,0
2016-05-06,24.69,24.69,24.69,24.69,0,0
2016-05-09,24.69,24.69,24.69,24.69,0,0
2016-05-10,24.69,24.69,24.69,24.69,0,0
2016-05-11,24.69,24.69,24.69,24.69,0,0
2016-05-12,25.037,25.037,25.037,25.037,517,0
2016-05-13,24.912,24.95,24.825,24.825,310,0
2016-05-16,24.825,24.825,24.825,24.825,0,0
2016-05-17,24.641,24.719,24.632,24.719,1450,0
2016-05-18,24.67,24.7,24.66,24.7,1450,0
2016-05-19,24.564,24.564,24.564,24.564,230,0
2016-05-20,24.564,24.564,24.564,24.564,0,0
2016-05-23,24.564,24.564,24.564,24.564,0,0
2016-05-24,24.564,24.564,24.564,24.564,0,0
2016-05-25,24.564,24.564,24.564,24.564,0,0
2016-05-26,24.564,24.564,24.564,24.564,0,0
2016-05-27,24.564,24.564,24.564,24.564,0,0
2016-05-31,24.564,24.564,24.564,24.564,0,0
2016-06-01,24.564,24.564,24.564,24.564,0,0
2016-06-02,24.564,24.564,24.564,24.564,0,0
2016-06-03,24.564,24.564,24.564,24.564,0,0
2016-06-06,25.173,25.173,25.085,25.085,414,0
2016-06-07,25.085,25.085,25.085,25.085,0,0
2016-06-08,25.085,25.085,25.085,25.085,0,0
2016-06-09,25.085,25.085,25.085,25.085,0,0
2016-06-10,25.085,25.085,25.085,25.085,0,0
2016-06-13,25.057,25.057,25.057,25.057,207,0
2016-06-14,25.057,25.057,25.057,25.057,0,0
2016-06-15,25.057,25.057,25.057,25.057,0,0
2016-06-16,25.057,25.057,25.057,25.057,0,0
2016-06-17,25.057,25.057,25.057,25.057,0,0
2016-06-20,25.057,25.057,25.057,25.057,0,0
2016-06-21,25.114,25.114,25.114,25.114,103,0
2016-06-22,25.114,25.114,25.114,25.114,0,0
2016-06-23,25.114,25.114,25.114,25.114,0,0
2016-06-24,25.114,25.114,25.114,25.114,0,0
2016-06-27,25.114,25.114,25.114,25.114,0,0
2016-06-28,25.114,25.114,25.114,25.114,0,0
2016-06-29,25.114,25.114,25.114,25.114,0,0
2016-06-30,25.114,25.114,25.114,25.114,0,0
2016-07-01,25.114,25.114,25.114,25.114,0,0
2016-07-05,25.114,25.114,25.114,25.114,0,0
2016-07-06,25.114,25.114,25.114,25.114,0,0
2016-07-07,25.114,25.114,25.114,25.114,0,0
2016-07-08,25.114,25.114,25.114,25.114,0,0
2016-07-11,25.114,25.114,25.114,25.114,0,0
2016-07-12,25.114,25.114,25.114,25.114,0,0
2016-07-13,25.114,25.114,25.114,25.114,0,0
2016-07-14,25.114,25.114,25.114,25.114,0,0
2016-07-15,25.114,25.114,25.114,25.114,0,0
2016-07-18,25.114,25.114,25.114,25.114,0,0
2016-07-19,25.114,25.114,25.114,25.114,0,0
2016-07-20,25.114,25.114,25.114,25.114,0,0
2016-07-21,25.114,25.114,25.114,25.114,0,0
2016-07-22,25.114,25.114,25.114,25.114,0,0
2016-07-25,25.114,25.114,25.114,25.114,0,0
2016-07-26,25.114,25.114,25.114,25.114,0,0
2016-07-27,25.114,25.114,25.114,25.114,0,0
2016-07-28,25.114,25.114,25.114,25.114,0,0
2016-07-29,25.114,25.114,25.114,25.114,0,0
2016-08-01,25.114,25.114,25.114,25.114,0,0
2016-08-02,25.114,25.114,25.114,25.114,0,0
2016-08-03,25.114,25.114,25.114,25.114,0,0
2016-08-04,25.114,25.114,25.114,25.114,0,0
2016-08-05,26.177,26.177,26.113,26.172,2051,0
2016-08-08,26.172,26.172,26.172,26.172,0,0
2016-08-09,26.172,26.172,26.172,26.172,0,0
2016-08-10,26.172,26.172,26.172,26.172,0,0
2016-08-11,26.343,26.362,26.343,26.362,410,0
2016-08-12,26.382,26.382,26.382,26.382,205,0
2016-08-15,26.382,26.382,26.382,26.382,0,0
2016-08-16,26.148,26.148,26.138,26.148,410,0
2016-08-17,25.787,25.797,25.787,25.797,1538,0
2016-08-18,25.899,25.899,25.899,25.899,1465,0
2016-08-19,25.899,25.899,25.899,25.899,0,0
2016-08-22,25.899,25.899,25.899,25.899,0,0
2016-08-23,25.899,25.899,25.899,25.899,0,0
2016-08-24,25.899,25.899,25.899,25.899,0,0
2016-08-25,25.914,25.971,25.914,25.971,1651,0
2016-08-26,25.971,25.971,25.971,25.971,0,0
2016-08-29,25.971,25.971,25.971,25.971,0,0
2016-08-30,25.971,25.971,25.971,25.971,0,0
2016-08-31,25.971,25.971,25.971,25.971,0,0
2016-09-01,25.971,25.971,25.971,25.971,0,0
2016-09-02,25.971,25.971,25.971,25.971,0,0
2016-09-06,25.971,25.971,25.971,25.971,0,0
2016-09-07,25.971,25.971,25.971,25.971,0,0
2016-09-08,25.971,25.971,25.971,25.971,0,0
2016-09-09,25.971,25.971,25.971,25.971,0,0
2016-09-12,25.358,25.367,25.358,25.358,2051,0
2016-09-13,25.358,25.358,25.358,25.358,0,0
2016-09-14,25.358,25.358,25.358,25.358,0,0
2016-09-15,25.358,25.358,25.358,25.358,0,0
2016-09-16,25.414,25.436,25.406,25.436,307,0
2016-09-19,25.524,25.57,25.524,25.543,831,0
2016-09-20,25.699,25.699,25.607,25.66,923,0
2016-09-21,25.719,25.739,25.719,25.739,3035,0
2016-09-22,25.739,25.739,25.739,25.739,0,0
2016-09-23,25.739,25.739,25.739,25.739,0,0
2016-09-26,25.835,25.924,25.835,25.924,2153,0
2016-09-27,25.924,25.924,25.924,25.924,0,0
2016-09-28,26.03,26.03,26.03,26.03,0,0
2016-09-29,25.904,25.933,25.679,25.689,2727,0
2016-09-30,25.689,25.689,25.689,25.689,0,0
2016-10-03,25.689,25.689,25.689,25.689,0,0
2016-10-04,25.621,25.621,25.456,25.484,1957,0
2016-10-05,25.484,25.484,25.484,25.484,102,0
2016-10-06,25.484,25.484,25.484,25.484,0,0
2016-10-07,25.484,25.484,25.484,25.484,0,0
2016-10-10,25.484,25.484,25.484,25.484,0,0
2016-10-11,25.484,25.484,25.484,25.484,0,0
2016-10-12,25.484,25.484,25.484,25.484,0,0
2016-10-13,25.241,25.241,25.241,25.241,410,0
2016-10-14,25.241,25.241,25.241,25.241,0,0
2016-10-17,25.241,25.241,25.241,25.241,0,0
2016-10-18,25.241,25.241,25.241,25.241,0,0
2016-10-19,25.241,25.241,25.241,25.241,0,0
2016-10-20,25.241,25.241,25.241,25.241,0,0
2016-10-21,25.251,25.251,25.251,25.251,323,0
2016-10-24,25.251,25.251,25.251,25.251,0,0
2016-10-25,25.289,25.289,25.289,25.289,410,0
2016-10-26,25.289,25.289,25.289,25.289,0,0
2016-10-27,25.201,25.201,25.201,25.201,323,0
2016-10-28,25.201,25.201,25.201,25.201,0,0
2016-10-31,25.201,25.201,25.201,25.201,0,0
2016-11-01,25.201,25.201,25.201,25.201,0,0
2016-11-02,25.065,25.065,24.968,24.968,2358,0
2016-11-03,24.968,24.968,24.968,24.968,0,0
2016-11-04,24.968,24.968,24.968,24.968,0,0
2016-11-07,24.968,24.968,24.968,24.968,0,0
2016-11-08,24.968,24.968,24.968,24.968,0,0
2016-11-09,25.046,25.192,25.046,25.192,205,0
2016-11-10,25.056,25.056,25.056,25.056,102,0
2016-11-11,24.774,24.774,24.774,24.774,512,0
2016-11-14,24.774,24.774,24.774,24.774,0,0
2016-11-15,24.774,24.774,24.774,24.774,0,0
2016-11-16,24.774,24.774,24.774,24.774,0,0
2016-11-17,24.774,24.774,24.774,24.774,0,0
2016-11-18,24.774,24.774,24.774,24.774,0,0
2016-11-21,24.968,24.968,24.948,24.958,7998,0
2016-11-22,25.406,25.406,24.968,25.062,3175,0
2016-11-23,25.062,25.062,25.062,25.062,0,0
2016-11-25,25.062,25.062,25.062,25.062,0,0
2016-11-28,25.006,25.006,25.006,25.006,0,0
2016-11-29,25.006,25.006,25.006,25.006,0,0
2016-11-30,25.006,25.006,25.006,25.006,0,0
2016-12-01,25.006,25.006,25.006,25.006,0,0
2016-12-02,25.006,25.006,25.006,25.006,0,0
2016-12-05,25.006,25.006,25.006,25.006,0,0
2016-12-06,25.006,25.006,25.006,25.006,0,0
2016-12-07,24.783,24.783,24.783,24.783,113,0
2016-12-08,24.783,24.783,24.783,24.783,0,0
2016-12-09,25.262,25.262,25.262,25.262,733,0
2016-12-12,25.416,25.416,25.416,25.416,396,0
2016-12-13,25.416,25.416,25.416,25.416,0,0
2016-12-14,25.309,25.552,25.309,25.309,821,0
2016-12-15,25.309,25.309,25.309,25.309,0,0
2016-12-16,25.524,25.524,25.524,25.524,1282,0
2016-12-19,25.524,25.524,25.524,25.524,0,0
2016-12-20,25.524,25.524,25.524,25.524,0,0
2016-12-21,25.524,25.524,25.524,25.524,0,0
2016-12-22,25.524,25.524,25.524,25.524,0,0
2016-12-23,25.582,25.582,25.582,25.582,640,0
2016-12-27,25.582,25.582,25.582,25.582,0,0
2016-12-28,25.582,25.582,25.582,25.582,0,0
2016-12-29,25.582,25.582,25.582,25.582,0,0
2016-12-30,25.582,25.582,25.582,25.582,0,0
2017-01-03,25.582,25.582,25.582,25.582,0,0
2017-01-04,25.582,25.582,25.582,25.582,0,0
2017-01-05,25.952,25.952,25.952,25.952,0,0
2017-01-06,25.952,25.952,25.952,25.952,0,0
2017-01-09,25.952,25.952,25.952,25.952,0,0
2017-01-10,25.744,25.744,25.744,25.744,389,0
2017-01-11,25.744,25.744,25.744,25.744,0,0
2017-01-12,25.744,25.744,25.744,25.744,0,0
2017-01-13,25.843,25.843,25.809,25.809,3452,0
2017-01-17,25.809,25.809,25.809,25.809,0,0
2017-01-18,25.809,25.809,25.809,25.809,0,0
2017-01-19,25.809,25.809,25.809,25.809,0,0
2017-01-20,25.809,25.809,25.809,25.809,0,0
2017-01-23,25.671,25.754,25.671,25.754,1920,0
2017-01-24,25.794,25.794,25.794,25.794,101,0
2017-01-25,25.794,25.794,25.794,25.794,0,0
2017-01-26,25.794,25.794,25.794,25.794,0,0
2017-01-27,25.78,25.78,25.78,25.78,202,0
2017-01-30,25.735,25.735,25.735,25.735,232,0
2017-01-31,25.735,25.735,25.735,25.735,0,0
2017-02-01,25.735,25.735,25.735,25.735,0,0
2017-02-02,25.735,25.735,25.735,25.735,0,0
2017-02-03,25.735,25.735,25.735,25.735,0,0
2017-02-06,25.735,25.735,25.735,25.735,0,0
2017-02-07,25.735,25.735,25.735,25.735,0,0
2017-02-08,25.735,25.735,25.735,25.735,0,0
2017-02-09,25.735,25.735,25.735,25.735,0,0
2017-02-10,26.096,26.096,26.096,26.096,758,0
2017-02-13,26.096,26.096,26.096,26.096,0,0
2017-02-14,26.071,26.071,26.071,26.071,101,0
2017-02-15,26.081,26.091,26.081,26.091,1920,0
2017-02-16,26.091,26.091,26.091,26.091,0,0
2017-02-17,26.091,26.091,26.091,26.091,0,0
2017-02-21,26.338,26.417,26.338,26.388,1814,0
2017-02-22,26.388,26.388,26.388,26.388,0,0
2017-02-23,26.388,26.388,26.388,26.388,0,0
2017-02-24,26.388,26.388,26.388,26.388,0,0
2017-02-27,26.645,26.645,26.586,26.62,986,0
2017-02-28,26.66,26.66,26.66,26.66,101,0
2017-03-01,26.66,26.66,26.66,26.66,0,0
2017-03-02,26.66,26.66,26.66,26.66,0,0
2017-03-03,26.66,26.66,26.66,26.66,0,0
2017-03-06,26.66,26.66,26.66,26.66,0,0
2017-03-07,26.66,26.66,26.66,26.66,0,0
2017-03-08,26.66,26.66,26.66,26.66,0,0
2017-03-09,26.66,26.66,26.66,26.66,0,0
2017-03-10,26.615,26.615,26.615,26.615,101,0
2017-03-13,26.615,26.615,26.615,26.615,0,0
2017-03-14,26.615,26.615,26.615,26.615,0,0
2017-03-15,26.615,26.615,26.615,26.615,0,0
2017-03-16,26.615,26.615,26.615,26.615,0,0
2017-03-17,26.615,26.615,26.615,26.615,0,0
2017-03-20,26.615,26.615,26.615,26.615,0,0
2017-03-21,26.823,26.823,26.823,26.823,101,0
2017-03-22,26.823,26.823,26.823,26.823,0,0
2017-03-23,26.961,26.961,26.961,26.961,372,0
2017-03-24,26.961,26.961,26.961,26.961,0,0
2017-03-27,26.961,26.961,26.961,26.961,0,0
2017-03-28,26.961,26.961,26.961,26.961,0,0
2017-03-29,26.961,26.961,26.961,26.961,0,0
2017-03-30,26.961,26.961,26.961,26.961,0,0
2017-04-05,26.961,26.961,26.961,26.961,0,0
2017-04-06,26.961,26.961,26.961,26.961,0,0
2017-04-07,26.961,26.961,26.961,26.961,0,0
2017-04-10,26.961,26.961,26.961,26.961,0,0
2017-04-11,26.961,26.961,26.961,26.961,0,0
2017-04-12,26.939,26.939,26.939,26.939,751,0
2017-04-13,26.939,26.939,26.939,26.939,0,0
2017-04-17,26.892,26.991,26.892,26.991,471,0
2017-04-18,26.991,26.991,26.991,26.991,0,0
2017-04-19,26.991,26.991,26.991,26.991,0,0
2017-04-20,27.031,27.031,27.031,27.031,303,0
2017-04-21,27.031,27.031,27.031,27.031,0,0
2017-04-24,27.159,27.159,27.159,27.159,202,0
2017-04-25,27.268,27.268,27.268,27.268,101,0
2017-04-26,27.268,27.268,27.268,27.268,0,0
2017-04-27,27.238,27.238,27.238,27.238,105,0
2017-04-28,27.278,27.278,27.278,27.278,1,0
2017-05-01,27.278,27.278,27.278,27.278,0,0
2017-05-02,27.278,27.278,27.278,27.278,0,0
2017-05-03,27.219,27.219,27.219,27.219,110,0
2017-05-04,27.219,27.219,27.219,27.219,0,0
2017-05-05,27.159,27.159,27.12,27.12,1562,0
2017-05-08,27.12,27.12,27.12,27.12,0,0
2017-05-09,27.12,27.12,27.12,27.12,0,0
2017-05-10,27.12,27.12,27.12,27.12,0,0
2017-05-11,27.179,27.246,27.179,27.246,455,0
2017-05-12,27.246,27.246,27.246,27.246,0,0
2017-05-15,27.246,27.246,27.246,27.246,0,0
2017-05-16,27.246,27.246,27.246,27.246,0,0
2017-05-17,27.246,27.246,27.246,27.246,0,0
2017-05-18,27.318,27.318,27.318,27.318,138,0
2017-05-19,27.318,27.318,27.318,27.318,0,0
2017-05-22,27.318,27.318,27.318,27.318,0,0
2017-05-23,27.318,27.318,27.318,27.318,0,0
2017-05-24,27.318,27.318,27.318,27.318,0,0
2017-05-25,27.318,27.318,27.318,27.318,0,0
2017-05-26,27.318,27.318,27.318,27.318,0,0
2017-05-30,27.318,27.318,27.318,27.318,0,0
2017-05-31,27.318,27.318,27.318,27.318,0,0
2017-06-01,27.318,27.318,27.318,27.318,0,0
2017-06-02,27.318,27.318,27.318,27.318,0,0
2017-06-05,27.713,27.713,27.713,27.713,238,0
2017-06-06,27.987,27.987,27.987,27.987,202,0
2017-06-07,27.987,27.987,27.987,27.987,0,0
2017-06-08,27.987,27.987,27.987,27.987,0,0
2017-06-09,27.664,27.664,27.664,27.664,266,0
2017-06-12,27.664,27.664,27.664,27.664,0,0
2017-06-13,27.664,27.664,27.664,27.664,0,0
2017-06-14,27.664,27.664,27.664,27.664,0,0
2017-06-15,27.959,27.959,27.959,27.959,224,0
2017-06-16,27.959,27.959,27.959,27.959,0,0
2017-06-19,27.992,28,27.992,28,202,0
2017-06-20,28,28,28,28,0,0
2017-06-21,28,28,28,28,0,0
2017-06-22,28,28,28,28,0,0
2017-06-23,28,28,28,28,0,0
2017-06-26,28,28,28,28,0,0
2017-06-27,28,28,28,28,0,0
2017-06-28,28,28,28,28,0,0
2017-06-29,28,28,28,28,0,0
2017-06-30,28,28,28,28,0,0
2017-07-03,28,28,28,28,0,0
2017-07-05,28,28,28,28,0,0
2017-07-06,28.0003,28.0003,28.0003,28.0003,0,0
2017-07-07,27.61,27.61,27.61,27.61,0,0
2017-07-10,27.61,27.61,27.61,27.61,0,0
2017-07-11,27.54,27.54,27.42,27.42,200,0
2017-07-12,27.42,27.42,27.42,27.42,0,0
2017-07-13,27.42,27.42,27.42,27.42,0,0
2017-07-14,27.42,27.42,27.42,27.42,0,0
2017-07-17,27.42,27.42,27.42,27.42,0,0
2017-07-18,27.42,27.42,27.42,27.42,0,0
2017-07-19,27.42,27.42,27.42,27.42,0,0
2017-07-20,27.42,27.42,27.42,27.42,0,0
2017-07-21,27.42,27.42,27.42,27.42,0,0
2017-07-24,27.42,27.42,27.42,27.42,0,0
2017-07-25,27.42,27.42,27.42,27.42,0,0
2017-07-26,27.42,27.42,27.42,27.42,0,0
2017-07-27,27.42,27.42,27.42,27.42,0,0
2017-07-28,27.42,27.42,27.42,27.42,0,0
2017-07-31,27.42,27.42,27.42,27.42,0,0
2017-08-01,27.42,27.42,27.42,27.42,0,0
2017-08-02,27.42,27.42,27.42,27.42,0,0
2017-08-03,28.235,28.235,28.235,28.235,200,0
2017-08-04,28.235,28.235,28.235,28.235,0,0
2017-08-07,28.235,28.235,28.235,28.235,0,0
2017-08-08,28.235,28.235,28.235,28.235,0,0
2017-08-09,28.235,28.235,28.235,28.235,0,0
2017-08-10,28.235,28.235,28.235,28.235,0,0
2017-08-11,28.235,28.235,28.235,28.235,0,0
2017-08-14,28.235,28.235,28.235,28.235,0,0
2017-08-15,28.235,28.235,28.235,28.235,0,0
2017-08-16,28.1201,28.13,28.035,28.13,910,0
2017-08-17,28.13,28.13,28.13,28.13,0,0
2017-08-18,28.13,28.13,28.13,28.13,0,0
2017-08-21,28.13,28.13,28.13,28.13,0,0
2017-08-22,28.13,28.13,28.13,28.13,0,0
2017-08-23,28.13,28.13,28.13,28.13,0,0
2017-08-24,28.13,28.13,28.13,28.13,0,0
2017-08-25,28.13,28.13,28.13,28.13,0,0
2017-08-28,28.13,28.13,28.13,28.13,0,0
2017-08-29,28.13,28.13,28.13,28.13,0,0
2017-08-30,28.13,28.13,28.13,28.13,0,0
2017-08-31,28.13,28.13,28.13,28.13,0,0
2017-09-01,28.2977,28.34,28.2977,28.329,789,0
2017-09-05,28.329,28.329,28.329,28.329,0,0
2017-09-06,28.329,28.329,28.329,28.329,0,0
2017-09-07,28.329,28.329,28.329,28.329,0,0
2017-09-08,28.329,28.329,28.329,28.329,0,0
2017-09-11,28.329,28.329,28.329,28.329,0,0
2017-09-12,28.329,28.329,28.329,28.329,0,0
2017-09-13,28.329,28.329,28.329,28.329,0,0
2017-09-14,28.329,28.329,28.329,28.329,0,0
2017-09-15,28.329,28.329,28.329,28.329,0,0
2017-09-18,28.329,28.329,28.329,28.329,0,0
2017-09-19,28.329,28.329,28.329,28.329,0,0
2017-09-20,28.329,28.329,28.329,28.329,0,0
2017-09-21,28.22,28.2719,28.18,28.2541,526,0
2017-09-22,28.3499,28.3499,28.3499,28.3499,100,0
2017-09-25,28.3499,28.3499,28.3499,28.3499,0,0
2017-09-26,28.3499,28.3499,28.3499,28.3499,0,0
2017-09-27,28.3499,28.3499,28.3499,28.3499,0,0
2017-09-28,28.3499,28.3499,28.3499,28.3499,0,0
2017-09-29,28.3499,28.3499,28.3499,28.3499,0,0
2017-10-02,28.3499,28.3499,28.3499,28.3499,0,0
2017-10-03,28.3499,28.3499,28.3499,28.3499,0,0
2017-10-04,28.3499,28.3499,28.3499,28.3499,0,0
2017-10-05,28.3499,28.3499,28.3499,28.3499,0,0
2017-10-06,28.3499,28.3499,28.3499,28.3499,0,0
2017-10-09,28.3499,28.3499,28.3499,28.3499,0,0
2017-10-10,28.3499,28.3499,28.3499,28.3499,1,0
2017-10-11,28.8299,28.83,28.783,28.7869,953,0
2017-10-12,28.95,28.95,28.95,28.95,345,0
2017-10-13,28.95,28.95,28.95,28.95,0,0
2017-10-16,28.95,28.95,28.95,28.95,0,0
2017-10-17,28.8999,28.91,28.8999,28.91,540,0
2017-10-18,28.91,28.91,28.91,28.91,0,0
2017-10-19,28.96,28.96,28.96,28.96,309,0
2017-10-20,28.96,28.96,28.96,28.96,0,0
2017-10-23,28.96,28.96,28.96,28.96,49,0
2017-10-24,28.96,28.96,28.96,28.96,100,0
2017-10-25,29.05,29.05,29.05,29.05,706,0
2017-10-26,29.05,29.05,29.05,29.05,709,0
2017-10-27,29.0899,29.0899,29.0354,29.0354,211,0
2017-10-30,29.0354,29.0354,29.0354,29.0354,0,0
2017-10-31,29.0354,29.0354,29.0354,29.0354,0,0
2017-11-01,29.0354,29.0354,29.0354,29.0354,1,0
2017-11-02,29.0354,29.0354,29.0354,29.0354,210,0
2017-11-03,29.0354,29.0354,29.0354,29.0354,0,0
2017-11-06,29.07,29.07,29.07,29.07,132,0
2017-11-07,29.11,29.11,29.11,29.11,350,0
2017-11-08,29.11,29.11,29.11,29.11,0,0
2017-11-09,29.0799,29.0799,29.0799,29.0799,350,0
2017-11-10,29.17,29.17,29.08,29.08,233,0
