Date,Open,High,Low,Close,Volume,OpenInt
2015-11-06,22.729,22.822,22.712,22.822,1087,0
2015-11-09,22.572,22.572,22.572,22.572,217,0
2015-11-18,22.565,22.565,22.565,22.565,326,0
2015-11-23,22.565,22.565,22.565,22.565,109,0
2015-11-25,22.675,22.675,22.675,22.675,217,0
2015-11-30,22.675,22.675,22.675,22.675,109,0
2015-12-21,23.068,23.068,23.068,23.068,108,0
2015-12-22,22.355,22.355,22.355,22.355,206,0
2015-12-28,22.343,22.343,22.343,22.343,195,0
2015-12-29,22.651,22.651,22.651,22.651,162,0
2016-01-05,22.12,22.123,22.12,22.123,864,0
2016-01-12,21.16,21.16,21.16,21.16,757,0
2016-01-19,21.16,21.16,21.16,21.16,108,0
2016-01-21,20.125,20.125,20.003,20.003,216,0
2016-02-02,20.845,20.845,20.8,20.8,1837,0
2016-02-04,20.79,20.79,20.79,20.79,433,0
2016-02-09,19.911,20.097,19.911,19.957,1074,0
2016-02-10,20.281,20.281,20.281,20.281,433,0
2016-02-16,20.573,20.573,20.573,20.573,433,0
2016-03-10,21.845,21.845,21.79,21.79,216,0
2016-03-22,21.79,21.79,21.79,21.79,0,0
2016-03-23,21.79,21.79,21.79,21.79,0,0
2016-03-24,21.79,21.79,21.79,21.79,0,0
2016-03-28,21.79,21.79,21.79,21.79,0,0
2016-03-29,21.79,21.79,21.79,21.79,0,0
2016-03-30,21.79,21.79,21.79,21.79,0,0
2016-03-31,21.79,21.79,21.79,21.79,0,0
2016-04-01,21.79,21.79,21.79,21.79,0,0
2016-04-04,21.79,21.79,21.79,21.79,0,0
2016-04-05,21.79,21.79,21.79,21.79,0,0
2016-04-06,21.79,21.79,21.79,21.79,0,0
2016-04-07,21.79,21.79,21.79,21.79,0,0
2016-04-08,21.79,21.79,21.79,21.79,0,0
2016-04-11,21.79,21.79,21.79,21.79,0,0
2016-04-12,21.79,21.79,21.79,21.79,0,0
2016-04-13,22.91,22.91,22.91,22.91,229,0
2016-04-14,22.91,22.91,22.91,22.91,0,0
2016-04-15,22.91,22.91,22.91,22.91,0,0
2016-04-18,22.91,22.91,22.91,22.91,0,0
2016-04-19,23.076,23.076,23.048,23.048,294,0
2016-04-20,23.048,23.048,23.048,23.048,0,0
2016-04-21,23.048,23.048,23.048,23.048,0,0
2016-04-22,23.048,23.048,23.048,23.048,0,0
2016-04-25,23.048,23.048,23.048,23.048,0,0
2016-04-26,23.048,23.048,23.048,23.048,0,0
2016-04-27,23.048,23.048,23.048,23.048,0,0
2016-04-28,22.954,22.966,22.954,22.966,1275,0
2016-04-29,22.966,22.966,22.966,22.966,0,0
2016-05-02,22.966,22.966,22.966,22.966,0,0
2016-05-03,22.67,22.67,22.642,22.642,433,0
2016-05-04,22.642,22.642,22.642,22.642,0,0
2016-05-05,22.586,22.586,22.586,22.586,864,0
2016-05-06,22.502,22.512,22.502,22.512,216,0
2016-05-09,22.512,22.512,22.512,22.512,0,0
2016-05-10,22.512,22.512,22.512,22.512,0,0
2016-05-11,22.512,22.512,22.512,22.512,0,0
2016-05-12,22.512,22.512,22.512,22.512,0,0
2016-05-13,22.512,22.512,22.512,22.512,0,0
2016-05-16,22.512,22.512,22.512,22.512,0,0
2016-05-17,22.512,22.512,22.512,22.512,0,0
2016-05-18,22.512,22.512,22.512,22.512,0,0
2016-05-19,22.512,22.512,22.512,22.512,0,0
2016-05-20,22.512,22.512,22.512,22.512,0,0
2016-05-23,22.368,22.368,22.368,22.368,108,0
2016-05-24,22.368,22.368,22.368,22.368,0,0
2016-05-25,22.368,22.368,22.368,22.368,0,0
2016-05-26,22.368,22.368,22.368,22.368,0,0
2016-05-27,22.368,22.368,22.368,22.368,0,0
2016-05-31,22.368,22.368,22.368,22.368,0,0
2016-06-01,22.368,22.368,22.368,22.368,0,0
2016-06-02,22.368,22.368,22.368,22.368,0,0
2016-06-03,22.368,22.368,22.368,22.368,0,0
2016-06-06,22.368,22.368,22.368,22.368,0,0
2016-06-07,22.368,22.368,22.368,22.368,0,0
2016-06-08,22.368,22.368,22.368,22.368,0,0
2016-06-09,22.368,22.368,22.368,22.368,0,0
2016-06-10,22.368,22.368,22.368,22.368,0,0
2016-06-13,22.368,22.368,22.368,22.368,0,0
2016-06-14,22.368,22.368,22.368,22.368,0,0
2016-06-15,22.368,22.368,22.368,22.368,0,0
2016-06-16,22.368,22.368,22.368,22.368,0,0
2016-06-17,22.368,22.368,22.368,22.368,0,0
2016-06-20,22.057,22.057,22.057,22.057,0,0
2016-06-21,22.057,22.057,22.057,22.057,0,0
2016-06-22,22.057,22.057,22.057,22.057,0,0
2016-06-23,22.057,22.057,22.057,22.057,0,0
2016-06-24,22.057,22.057,22.057,22.057,0,0
2016-06-27,22.057,22.057,22.057,22.057,0,0
2016-06-28,22.057,22.057,22.057,22.057,0,0
2016-06-29,22.057,22.057,22.057,22.057,0,0
2016-06-30,22.057,22.057,22.057,22.057,0,0
2016-07-01,22.057,22.057,22.057,22.057,0,0
2016-07-05,22.734,22.734,22.734,22.734,259,0
2016-07-06,22.734,22.734,22.734,22.734,0,0
2016-07-07,22.734,22.734,22.734,22.734,0,0
2016-07-08,22.734,22.734,22.734,22.734,0,0
2016-07-11,22.734,22.734,22.734,22.734,0,0
2016-07-12,22.734,22.734,22.734,22.734,0,0
2016-07-13,22.734,22.734,22.734,22.734,0,0
2016-07-14,22.734,22.734,22.734,22.734,0,0
2016-07-15,22.734,22.734,22.734,22.734,0,0
2016-07-18,22.734,22.734,22.734,22.734,0,0
2016-07-19,22.734,22.734,22.734,22.734,0,0
2016-07-20,22.734,22.734,22.734,22.734,0,0
2016-07-21,22.734,22.734,22.734,22.734,0,0
2016-07-22,22.734,22.734,22.734,22.734,0,0
2016-07-25,22.734,22.734,22.734,22.734,0,0
2016-07-26,22.734,22.734,22.734,22.734,0,0
2016-07-27,22.734,22.734,22.734,22.734,0,0
2016-07-28,22.734,22.734,22.734,22.734,0,0
2016-07-29,22.734,22.734,22.734,22.734,0,0
2016-08-01,24.049,24.049,24.031,24.031,1297,0
2016-08-02,24.031,24.031,24.031,24.031,0,0
2016-08-03,24.031,24.031,24.031,24.031,0,0
2016-08-04,24.031,24.031,24.031,24.031,0,0
2016-08-05,24.031,24.031,24.031,24.031,0,0
2016-08-08,24.031,24.031,24.031,24.031,0,0
2016-08-09,24.031,24.031,24.031,24.031,0,0
2016-08-10,24.215,24.215,24.215,24.215,973,0
2016-08-11,24.215,24.215,24.215,24.215,0,0
2016-08-12,24.215,24.215,24.215,24.215,0,0
2016-08-15,24.215,24.215,24.215,24.215,0,0
2016-08-16,24.215,24.215,24.215,24.215,0,0
2016-08-17,24.215,24.215,24.215,24.215,0,0
2016-08-18,24.215,24.215,24.215,24.215,0,0
2016-08-19,24.215,24.215,24.215,24.215,0,0
2016-08-22,24.318,24.318,24.318,24.318,324,0
2016-08-23,24.511,24.511,24.511,24.511,108,0
2016-08-24,24.511,24.511,24.511,24.511,0,0
2016-08-25,24.511,24.511,24.511,24.511,0,0
2016-08-26,24.511,24.511,24.511,24.511,0,0
2016-08-29,24.511,24.511,24.511,24.511,0,0
2016-08-30,24.326,24.326,24.326,24.326,108,0
2016-08-31,24.326,24.326,24.326,24.326,0,0
2016-09-01,24.147,24.147,24.147,24.147,108,0
2016-09-02,24.147,24.147,24.147,24.147,0,0
2016-09-06,24.147,24.147,24.147,24.147,0,0
2016-09-07,24.147,24.147,24.147,24.147,0,0
2016-09-08,24.147,24.147,24.147,24.147,0,0
2016-09-09,24.147,24.147,24.147,24.147,0,0
2016-09-12,24.147,24.147,24.147,24.147,0,0
2016-09-13,24.147,24.147,24.147,24.147,0,0
2016-09-14,24.147,24.147,24.147,24.147,0,0
2016-09-15,24.147,24.147,24.147,24.147,0,0
2016-09-16,24.147,24.147,24.147,24.147,0,0
2016-09-19,24.147,24.147,24.147,24.147,0,0
2016-09-20,24.147,24.147,24.147,24.147,0,0
2016-09-21,24.147,24.147,24.147,24.147,0,0
2016-09-22,24.147,24.147,24.147,24.147,0,0
2016-09-23,24.147,24.147,24.147,24.147,0,0
2016-09-26,24.157,24.157,24.157,24.157,0,0
2016-09-27,24.157,24.157,24.157,24.157,0,0
2016-09-28,24.157,24.157,24.157,24.157,0,0
2016-09-29,24.157,24.157,24.157,24.157,0,0
2016-09-30,24.157,24.157,24.157,24.157,0,0
2016-10-03,24.157,24.157,24.157,24.157,0,0
2016-10-04,24.157,24.157,24.157,24.157,0,0
2016-10-05,24.157,24.157,24.157,24.157,0,0
2016-10-06,24.157,24.157,24.157,24.157,0,0
2016-10-07,24.157,24.157,24.157,24.157,0,0
2016-10-10,24.157,24.157,24.157,24.157,0,0
2016-10-11,24.157,24.157,24.157,24.157,0,0
2016-10-12,24.157,24.157,24.157,24.157,0,0
2016-10-13,24.157,24.157,24.157,24.157,0,0
2016-10-14,24.157,24.157,24.157,24.157,0,0
2016-10-17,24.157,24.157,24.157,24.157,0,0
2016-10-18,24.157,24.157,24.157,24.157,0,0
2016-10-19,24.157,24.157,24.157,24.157,0,0
2016-10-20,24.157,24.157,24.157,24.157,0,0
2016-10-21,24.157,24.157,24.157,24.157,0,0
2016-10-24,24.157,24.157,24.157,24.157,0,0
2016-10-25,24.157,24.157,24.157,24.157,0,0
2016-10-26,24.157,24.157,24.157,24.157,0,0
2016-10-27,24.157,24.157,24.157,24.157,0,0
2016-10-28,23.362,23.362,23.362,23.362,107,0
2016-10-31,23.362,23.362,23.362,23.362,0,0
2016-11-01,23.362,23.362,23.362,23.362,0,0
2016-11-02,23.362,23.362,23.362,23.362,0,0
2016-11-03,23.362,23.362,23.362,23.362,0,0
2016-11-04,23.362,23.362,23.362,23.362,0,0
2016-11-07,23.362,23.362,23.362,23.362,0,0
2016-11-08,23.362,23.362,23.362,23.362,0,0
2016-11-09,23.362,23.362,23.362,23.362,0,0
2016-11-10,23.362,23.362,23.362,23.362,0,0
2016-11-11,23.362,23.362,23.362,23.362,0,0
2016-11-14,23.362,23.362,23.362,23.362,0,0
2016-11-15,23.362,23.362,23.362,23.362,0,0
2016-11-16,23.362,23.362,23.362,23.362,0,0
2016-11-17,23.362,23.362,23.362,23.362,0,0
2016-11-18,23.362,23.362,23.362,23.362,0,0
2016-11-21,23.362,23.362,23.362,23.362,0,0
2016-11-22,23.362,23.362,23.362,23.362,0,0
2016-11-23,23.362,23.362,23.362,23.362,0,0
2016-11-25,23.362,23.362,23.362,23.362,0,0
2016-11-28,23.362,23.362,23.362,23.362,0,0
2016-11-29,23.362,23.362,23.362,23.362,0,0
2016-11-30,23.362,23.362,23.362,23.362,0,0
2016-12-01,23.362,23.362,23.362,23.362,0,0
2016-12-02,23.362,23.362,23.362,23.362,0,0
2016-12-05,22.781,22.781,22.781,22.781,426,0
2016-12-06,22.905,22.905,22.905,22.905,213,0
2016-12-07,22.905,22.905,22.905,22.905,0,0
2016-12-08,22.905,22.905,22.905,22.905,0,0
2016-12-09,22.905,22.905,22.905,22.905,0,0
2016-12-12,23.081,23.081,23.081,23.081,426,0
2016-12-13,23.334,23.334,23.334,23.334,213,0
2016-12-14,23.334,23.334,23.334,23.334,0,0
2016-12-15,22.824,22.824,22.808,22.823,746,0
2016-12-16,22.823,22.823,22.823,22.823,0,0
2016-12-19,22.823,22.823,22.823,22.823,0,0
2016-12-20,22.823,22.823,22.823,22.823,0,0
2016-12-21,22.823,22.823,22.823,22.823,0,0
2016-12-22,22.768,22.768,22.753,22.766,2559,0
2016-12-23,22.767,22.767,22.767,22.767,0,0
2016-12-27,22.767,22.767,22.767,22.767,0,0
2016-12-28,22.767,22.767,22.767,22.767,0,0
2016-12-29,22.767,22.767,22.767,22.767,0,0
2016-12-30,22.767,22.767,22.767,22.767,0,0
2017-01-03,23.267,23.296,23.267,23.296,207,0
2017-01-04,23.296,23.296,23.296,23.296,0,0
2017-01-05,23.296,23.296,23.296,23.296,0,0
2017-01-06,23.296,23.296,23.296,23.296,0,0
2017-01-09,23.296,23.296,23.296,23.296,0,0
2017-01-10,23.296,23.296,23.296,23.296,0,0
2017-01-11,23.296,23.296,23.296,23.296,0,0
2017-01-12,23.296,23.296,23.296,23.296,0,0
2017-01-13,23.296,23.296,23.296,23.296,0,0
2017-01-17,23.296,23.296,23.296,23.296,0,0
2017-01-18,23.296,23.296,23.296,23.296,0,0
2017-01-19,23.296,23.296,23.296,23.296,0,0
2017-01-20,23.296,23.296,23.296,23.296,0,0
2017-01-23,23.296,23.296,23.296,23.296,0,0
2017-01-24,23.296,23.296,23.296,23.296,0,0
2017-01-25,23.296,23.296,23.296,23.296,0,0
2017-01-26,23.296,23.296,23.296,23.296,0,0
2017-01-27,23.296,23.296,23.296,23.296,0,0
2017-01-30,23.296,23.296,23.296,23.296,0,0
2017-01-31,23.296,23.296,23.296,23.296,0,0
2017-02-01,23.296,23.296,23.296,23.296,0,0
2017-02-02,23.296,23.296,23.296,23.296,0,0
2017-02-03,23.296,23.296,23.296,23.296,0,0
2017-02-06,23.296,23.296,23.296,23.296,0,0
2017-02-07,23.296,23.296,23.296,23.296,0,0
2017-02-08,23.296,23.296,23.296,23.296,0,0
2017-02-09,23.296,23.296,23.296,23.296,0,0
2017-02-10,23.296,23.296,23.296,23.296,0,0
2017-02-13,23.296,23.296,23.296,23.296,0,0
2017-02-14,23.296,23.296,23.296,23.296,0,0
2017-02-15,23.296,23.296,23.296,23.296,0,0
2017-02-16,23.296,23.296,23.296,23.296,0,0
2017-02-17,23.296,23.296,23.296,23.296,0,0
2017-02-21,24.349,24.349,24.349,24.349,104,0
2017-02-22,24.349,24.349,24.349,24.349,0,0
2017-02-23,24.349,24.349,24.349,24.349,0,0
2017-02-24,24.503,24.503,24.503,24.503,0,0
2017-02-27,24.503,24.503,24.503,24.503,0,0
2017-02-28,24.503,24.503,24.503,24.503,0,0
2017-03-01,24.503,24.503,24.503,24.503,0,0
2017-03-02,24.503,24.503,24.503,24.503,0,0
2017-03-03,24.503,24.503,24.503,24.503,0,0
2017-03-06,24.32,24.32,24.32,24.32,0,0
2017-03-07,24.32,24.32,24.32,24.32,0,0
2017-03-08,24.32,24.32,24.32,24.32,0,0
2017-03-09,24.32,24.32,24.32,24.32,0,0
2017-03-10,24.716,24.716,24.716,24.716,0,0
2017-03-13,24.716,24.716,24.716,24.716,0,0
2017-03-14,24.552,24.552,24.552,24.552,0,0
2017-03-15,24.552,24.552,24.552,24.552,0,0
2017-03-16,24.552,24.552,24.552,24.552,0,0
2017-03-17,24.977,24.977,24.977,24.977,442,0
2017-03-20,24.977,24.977,24.977,24.977,414,0
2017-03-21,24.977,25.093,24.977,24.987,1602,0
2017-03-22,24.948,24.987,24.948,24.987,207,0
2017-03-23,24.987,24.987,24.987,24.987,0,0
2017-03-24,24.996,24.996,24.996,24.996,0,0
2017-03-27,24.841,24.841,24.841,24.841,414,0
2017-03-28,24.996,24.996,24.996,24.996,105,0
2017-03-29,24.996,24.996,24.996,24.996,0,0
2017-03-30,25.131,25.131,25.131,25.131,0,0
2017-04-04,25.199,25.227,25.199,25.227,828,0
2017-04-05,25.315,25.315,25.315,25.315,1304,0
2017-04-06,25.508,25.508,25.491,25.491,394,0
2017-04-07,25.491,25.491,25.491,25.491,57,0
2017-04-10,25.491,25.491,25.491,25.491,0,0
2017-04-11,25.491,25.491,25.491,25.491,0,0
2017-04-12,25.491,25.491,25.491,25.491,0,0
2017-04-13,25.491,25.491,25.491,25.491,0,0
2017-04-17,25.491,25.491,25.491,25.491,0,0
2017-04-18,25.491,25.491,25.491,25.491,0,0
2017-04-19,25.721,25.721,25.721,25.721,311,0
2017-04-20,25.721,25.721,25.721,25.721,0,0
2017-04-21,25.721,25.721,25.721,25.721,0,0
2017-04-24,25.894,25.894,25.894,25.894,378,0
2017-04-25,25.894,25.894,25.894,25.894,0,0
2017-04-26,25.894,25.894,25.894,25.894,0,0
2017-04-27,25.953,25.953,25.953,25.953,0,0
2017-04-28,25.759,25.759,25.759,25.759,155,0
2017-05-01,25.759,25.759,25.759,25.759,0,0
2017-05-02,25.914,25.914,25.914,25.914,518,0
2017-05-03,26.01,26.01,25.856,25.869,8487,0
2017-05-04,25.847,25.847,25.546,25.546,4140,0
2017-05-05,25.546,25.546,25.546,25.546,0,0
2017-05-08,25.778,25.778,25.778,25.778,104,0
2017-05-09,25.778,25.778,25.778,25.778,0,0
2017-05-10,25.778,25.778,25.778,25.778,0,0
2017-05-11,25.778,25.778,25.778,25.778,0,0
2017-05-12,25.778,25.778,25.778,25.778,0,0
2017-05-15,25.778,25.778,25.778,25.778,0,0
2017-05-16,25.778,25.778,25.778,25.778,0,0
2017-05-17,25.933,25.941,25.837,25.837,1594,0
2017-05-18,25.837,25.837,25.837,25.837,0,0
2017-05-19,25.837,25.837,25.837,25.837,0,0
2017-05-22,25.837,25.837,25.837,25.837,0,0
2017-05-23,26.172,26.172,26.172,26.172,104,0
2017-05-24,26.172,26.172,26.172,26.172,0,0
2017-05-25,26.172,26.172,26.172,26.172,0,0
2017-05-26,26.172,26.172,26.172,26.172,0,0
2017-05-30,26.172,26.172,26.172,26.172,0,0
2017-05-31,26.673,26.707,26.626,26.649,4016,0
2017-06-01,26.957,26.957,26.957,26.957,230,0
2017-06-02,27.026,27.054,27.026,27.054,3197,0
2017-06-05,27.189,27.189,27.189,27.189,0,0
2017-06-06,27.228,27.228,27.214,27.214,727,0
2017-06-07,27.214,27.214,27.214,27.214,0,0
2017-06-08,27.214,27.214,27.214,27.214,0,0
2017-06-09,27.044,27.044,27.044,27.044,707,0
2017-06-12,27.044,27.044,27.044,27.044,0,0
2017-06-13,27.044,27.044,27.044,27.044,0,0
2017-06-14,27.044,27.044,27.044,27.044,0,0
2017-06-15,27.016,27.016,27.016,27.016,624,0
2017-06-16,27.006,27.006,26.999,26.999,1034,0
2017-06-19,27.18,27.18,27.18,27.18,0,0
2017-06-20,26.928,26.928,26.88,26.88,2587,0
2017-06-21,26.938,26.938,26.938,26.938,104,0
2017-06-22,26.938,26.938,26.938,26.938,0,0
2017-06-23,26.754,26.813,26.754,26.813,1759,0
2017-06-26,26.927,26.927,26.927,26.927,757,0
2017-06-27,26.748,26.748,26.669,26.669,1413,0
2017-06-28,26.718,26.718,26.718,26.718,404,0
2017-06-29,26.718,26.718,26.718,26.718,0,0
2017-06-30,26.659,26.659,26.644,26.644,683,0
2017-07-03,26.644,26.644,26.644,26.644,0,0
2017-07-05,26.644,26.644,26.644,26.644,0,0
2017-07-06,26.609,26.609,26.491,26.491,711,0
2017-07-07,26.56,26.56,26.56,26.56,700,0
2017-07-10,26.56,26.56,26.56,26.56,0,0
2017-07-11,26.55,26.55,26.55,26.55,202,0
2017-07-12,26.639,26.639,26.619,26.619,2022,0
2017-07-13,26.748,26.748,26.748,26.748,557,0
2017-07-14,27.006,27.006,27.006,27.006,0,0
2017-07-17,27.006,27.006,27.006,27.006,0,0
2017-07-18,27.006,27.065,27.006,27.065,905,0
2017-07-19,27.065,27.065,27.065,27.065,0,0
2017-07-20,27.442,27.442,27.442,27.442,1414,0
2017-07-21,27.352,27.352,27.352,27.352,0,0
2017-07-24,27.343,27.343,27.343,27.343,132,0
2017-07-25,27.204,27.204,27.204,27.204,0,0
2017-07-26,27.352,27.352,27.352,27.352,680,0
2017-07-27,27.63,27.63,27.63,27.63,0,0
2017-07-28,27.491,27.531,27.491,27.53,2529,0
2017-07-31,27.541,27.541,27.541,27.541,518,0
2017-08-01,27.59,27.59,27.59,27.59,103,0
2017-08-02,27.59,27.59,27.59,27.59,0,0
2017-08-03,27.481,27.481,27.481,27.481,0,0
2017-08-04,27.65,27.689,27.65,27.674,1730,0
2017-08-07,27.58,27.58,27.531,27.531,900,0
2017-08-08,27.531,27.531,27.531,27.531,251,0
2017-08-09,27.62,27.62,27.62,27.62,0,0
2017-08-10,27.452,27.452,27.343,27.343,474,0
2017-08-11,27.234,27.234,27.234,27.234,398,0
2017-08-14,27.422,27.422,27.422,27.422,362,0
2017-08-15,27.422,27.422,27.422,27.422,0,0
2017-08-16,27.422,27.422,27.422,27.422,0,0
2017-08-17,27.243,27.243,27.243,27.243,0,0
2017-08-18,27.055,27.135,27.055,27.132,1106,0
2017-08-21,27.352,27.352,27.352,27.352,0,0
2017-08-22,27.432,27.432,27.432,27.432,0,0
2017-08-23,27.548,27.556,27.536,27.556,435,0
2017-08-24,27.66,27.66,27.66,27.66,0,0
2017-08-25,27.55,27.55,27.53,27.53,759,0
2017-08-28,27.61,27.61,27.61,27.61,0,0
2017-08-29,27.61,27.61,27.61,27.61,0,0
2017-08-30,27.778,27.788,27.772,27.772,553,0
2017-08-31,27.772,27.772,27.772,27.772,0,0
2017-09-01,27.986,27.986,27.986,27.986,153,0
2017-09-05,27.987,27.987,27.887,27.887,246,0
2017-09-06,27.887,27.887,27.887,27.887,0,0
2017-09-07,28.274,28.274,28.274,28.274,0,0
2017-09-08,28.283,28.283,28.274,28.282,1776,0
2017-09-11,28.611,28.611,28.611,28.611,2286,0
2017-09-12,28.52,28.521,28.52,28.521,1717,0
2017-09-13,28.452,28.452,28.422,28.422,868,0
2017-09-14,28.492,28.531,28.492,28.493,12570,0
2017-09-15,28.759,28.878,28.759,28.878,1188,0
2017-09-18,29.066,29.066,29.047,29.047,385,0
2017-09-19,29.047,29.047,29.047,29.047,0,0
2017-09-20,28.984,28.984,28.878,28.878,614,0
2017-09-21,28.987,28.987,28.987,28.987,195,0
2017-09-22,28.799,28.799,28.744,28.744,853,0
2017-09-25,28.171,28.204,28.142,28.145,1467,0
2017-09-26,28.26,28.26,28.2,28.2,752,0
2017-09-27,28.42,28.42,28.42,28.42,729,0
2017-09-28,28.23,28.2999,28.21,28.2999,1009,0
2017-09-29,28.41,28.41,28.41,28.41,137,0
2017-10-02,28.5575,28.595,28.5575,28.595,640,0
2017-10-03,28.62,28.62,28.62,28.62,158,0
2017-10-04,28.93,28.9399,28.9048,28.9048,960,0
2017-10-05,28.9048,28.9048,28.9048,28.9048,0,0
2017-10-06,28.94,28.97,28.94,28.9625,2824,0
2017-10-09,28.89,28.89,28.7801,28.7875,1522,0
2017-10-10,29.0355,29.0363,29.0355,29.0363,475,0
2017-10-11,28.86,28.8899,28.8584,28.8899,896,0
2017-10-12,29.06,29.06,29.06,29.06,149,0
2017-10-13,29.07,29.1,29.07,29.1,910,0
2017-10-16,29.07,29.07,29.02,29.05,1002,0
2017-10-17,28.99,28.99,28.94,28.94,781,0
2017-10-18,29.1,29.2,29.1,29.2,2001,0
2017-10-19,28.74,28.74,28.74,28.74,34,0
2017-10-20,28.8801,28.8801,28.8801,28.8801,114,0
2017-10-23,28.85,28.85,28.77,28.78,913,0
2017-10-24,28.86,28.86,28.86,28.86,475,0
2017-10-25,28.73,28.73,28.73,28.73,239,0
2017-10-26,28.8547,28.8547,28.8547,28.8547,161,0
2017-10-27,28.8,28.8,28.8,28.8,117,0
2017-10-30,28.78,28.78,28.78,28.78,14,0
2017-10-31,28.78,28.78,28.78,28.78,0,0
2017-11-01,28.86,28.86,28.86,28.86,75,0
2017-11-02,28.96,28.96,28.91,28.935,2155,0
2017-11-03,29.0452,29.0452,29.0368,29.0368,348,0
2017-11-06,28.91,28.91,28.91,28.91,500,0
2017-11-07,29,29,29,29,17,0
2017-11-08,29.3199,29.3199,29.3199,29.3199,215,0
2017-11-09,29.07,29.11,29.06,29.06,639,0
2017-11-10,29.17,29.17,29.17,29.17,10,0
