Date,Open,High,Low,Close,Volume,OpenInt
2016-03-02,19.041,19.102,18.965,18.965,4854,0
2016-03-22,18.965,18.965,18.965,18.965,0,0
2016-03-23,18.965,18.965,18.965,18.965,0,0
2016-03-24,18.965,18.965,18.965,18.965,0,0
2016-03-28,18.965,18.965,18.965,18.965,0,0
2016-03-29,18.965,18.965,18.965,18.965,0,0
2016-03-30,18.965,18.965,18.965,18.965,0,0
2016-03-31,18.965,18.965,18.965,18.965,0,0
2016-04-01,18.965,18.965,18.965,18.965,0,0
2016-04-04,18.965,18.965,18.965,18.965,0,0
2016-04-05,18.965,18.965,18.965,18.965,0,0
2016-04-06,18.965,18.965,18.965,18.965,0,0
2016-04-07,18.965,18.965,18.965,18.965,0,0
2016-04-08,18.965,18.965,18.965,18.965,0,0
2016-04-11,18.965,18.965,18.965,18.965,0,0
2016-04-12,18.965,18.965,18.965,18.965,0,0
2016-04-13,18.965,18.965,18.965,18.965,0,0
2016-04-14,21.005,21.005,20.93,20.93,11753,0
2016-04-15,20.93,20.93,20.93,20.93,0,0
2016-04-18,20.93,20.93,20.93,20.93,0,0
2016-04-19,20.93,20.93,20.93,20.93,0,0
2016-04-20,20.958,20.958,20.948,20.948,639,0
2016-04-21,20.948,20.948,20.948,20.948,0,0
2016-04-22,20.948,20.948,20.948,20.948,0,0
2016-04-25,20.948,20.948,20.948,20.948,0,0
2016-04-26,20.948,20.948,20.948,20.948,0,0
2016-04-27,20.948,20.948,20.948,20.948,0,0
2016-04-28,20.948,20.948,20.948,20.948,0,0
2016-04-29,20.948,20.948,20.948,20.948,0,0
2016-05-02,20.948,20.948,20.948,20.948,0,0
2016-05-03,20.948,20.948,20.948,20.948,0,0
2016-05-04,20.948,20.948,20.948,20.948,0,0
2016-05-05,20.948,20.948,20.948,20.948,0,0
2016-05-06,20.948,20.948,20.948,20.948,0,0
2016-05-09,20.948,20.948,20.948,20.948,0,0
2016-05-10,20.948,20.948,20.948,20.948,0,0
2016-05-11,20.948,20.948,20.948,20.948,0,0
2016-05-12,20.948,20.948,20.948,20.948,0,0
2016-05-13,20.948,20.948,20.948,20.948,0,0
2016-05-16,20.948,20.948,20.948,20.948,0,0
2016-05-17,20.948,20.948,20.948,20.948,0,0
2016-05-18,20.948,20.948,20.948,20.948,0,0
2016-05-19,20.948,20.948,20.948,20.948,0,0
2016-05-20,20.948,20.948,20.948,20.948,0,0
2016-05-23,20.948,20.948,20.948,20.948,0,0
2016-05-24,20.948,20.948,20.948,20.948,0,0
2016-05-25,20.948,20.948,20.948,20.948,0,0
2016-05-26,20.948,20.948,20.948,20.948,0,0
2016-05-27,20.948,20.948,20.948,20.948,0,0
2016-05-31,20.948,20.948,20.948,20.948,0,0
2016-06-01,20.948,20.948,20.948,20.948,0,0
2016-06-02,20.948,20.948,20.948,20.948,0,0
2016-06-03,20.948,20.948,20.948,20.948,0,0
2016-06-06,20.948,20.948,20.948,20.948,0,0
2016-06-07,20.948,20.948,20.948,20.948,0,0
2016-06-08,20.948,20.948,20.948,20.948,0,0
2016-06-09,20.948,20.948,20.948,20.948,0,0
2016-06-10,20.948,20.948,20.948,20.948,0,0
2016-06-13,20.948,20.948,20.948,20.948,0,0
2016-06-14,20.948,20.948,20.948,20.948,0,0
2016-06-15,21.331,21.331,21.331,21.331,0,0
2016-06-16,21.331,21.331,21.331,21.331,0,0
2016-06-17,21.331,21.331,21.331,21.331,0,0
2016-06-20,20.168,20.168,20.168,20.168,112,0
2016-06-21,20.168,20.168,20.168,20.168,0,0
2016-06-22,20.168,20.168,20.168,20.168,0,0
2016-06-23,20.168,20.168,20.168,20.168,0,0
2016-06-24,20.168,20.168,20.168,20.168,0,0
2016-06-27,20.168,20.168,20.168,20.168,0,0
2016-06-28,20.168,20.168,20.168,20.168,0,0
2016-06-29,20.168,20.168,20.168,20.168,0,0
2016-06-30,20.168,20.168,20.168,20.168,0,0
2016-07-01,20.168,20.168,20.168,20.168,0,0
2016-07-05,20.168,20.168,20.168,20.168,0,0
2016-07-06,20.168,20.168,20.168,20.168,0,0
2016-07-07,20.168,20.168,20.168,20.168,0,0
2016-07-08,20.168,20.168,20.168,20.168,0,0
2016-07-11,20.901,20.922,20.901,20.922,205,0
2016-07-12,20.922,20.922,20.922,20.922,0,0
2016-07-13,20.922,20.922,20.922,20.922,0,0
2016-07-14,20.922,20.922,20.922,20.922,0,0
2016-07-15,20.922,20.922,20.922,20.922,0,0
2016-07-18,20.922,20.922,20.922,20.922,0,0
2016-07-19,20.922,20.922,20.922,20.922,0,0
2016-07-20,20.922,20.922,20.922,20.922,0,0
2016-07-21,20.922,20.922,20.922,20.922,0,0
2016-07-22,20.922,20.922,20.922,20.922,0,0
2016-07-25,20.922,20.922,20.922,20.922,0,0
2016-07-26,20.922,20.922,20.922,20.922,0,0
2016-07-27,20.922,20.922,20.922,20.922,0,0
2016-07-28,20.922,20.922,20.922,20.922,0,0
2016-07-29,20.922,20.922,20.922,20.922,0,0
2016-08-01,21.175,21.175,21.175,21.175,205,0
2016-08-02,21.106,21.106,21.106,21.106,205,0
2016-08-03,21.106,21.106,21.106,21.106,0,0
2016-08-04,21.106,21.106,21.106,21.106,0,0
2016-08-05,21.106,21.106,21.106,21.106,0,0
2016-08-08,21.497,21.497,21.497,21.497,0,0
2016-08-09,21.497,21.497,21.497,21.497,0,0
2016-08-10,21.497,21.497,21.497,21.497,0,0
2016-08-11,21.497,21.497,21.497,21.497,0,0
2016-08-12,21.497,21.497,21.497,21.497,0,0
2016-08-15,21.497,21.497,21.497,21.497,0,0
2016-08-16,21.497,21.497,21.497,21.497,0,0
2016-08-17,21.497,21.497,21.497,21.497,0,0
2016-08-18,21.497,21.497,21.497,21.497,0,0
2016-08-19,21.497,21.497,21.497,21.497,0,0
2016-08-22,21.497,21.497,21.497,21.497,0,0
2016-08-23,21.497,21.497,21.497,21.497,0,0
2016-08-24,21.497,21.497,21.497,21.497,0,0
2016-08-25,21.497,21.497,21.497,21.497,0,0
2016-08-26,21.497,21.497,21.497,21.497,0,0
2016-08-29,21.497,21.497,21.497,21.497,0,0
2016-08-30,21.497,21.497,21.497,21.497,0,0
2016-08-31,21.497,21.497,21.497,21.497,0,0
2016-09-01,21.497,21.497,21.497,21.497,0,0
2016-09-02,21.497,21.497,21.497,21.497,0,0
2016-09-06,21.497,21.497,21.497,21.497,0,0
2016-09-07,21.497,21.497,21.497,21.497,0,0
2016-09-08,21.497,21.497,21.497,21.497,0,0
2016-09-09,21.497,21.497,21.497,21.497,0,0
2016-09-12,21.497,21.497,21.497,21.497,0,0
2016-09-13,21.497,21.497,21.497,21.497,0,0
2016-09-14,21.497,21.497,21.497,21.497,0,0
2016-09-15,21.497,21.497,21.497,21.497,0,0
2016-09-16,21.497,21.497,21.497,21.497,0,0
2016-09-19,21.497,21.497,21.497,21.497,0,0
2016-09-20,21.497,21.497,21.497,21.497,0,0
2016-09-21,21.497,21.497,21.497,21.497,0,0
2016-09-22,21.497,21.497,21.497,21.497,0,0
2016-09-23,21.497,21.497,21.497,21.497,0,0
2016-09-26,21.497,21.497,21.497,21.497,0,0
2016-09-27,21.497,21.497,21.497,21.497,0,0
2016-09-28,21.497,21.497,21.497,21.497,0,0
2016-09-29,21.497,21.497,21.497,21.497,0,0
2016-09-30,21.497,21.497,21.497,21.497,0,0
2016-10-03,21.497,21.497,21.497,21.497,0,0
2016-10-04,21.497,21.497,21.497,21.497,0,0
2016-10-05,21.497,21.497,21.497,21.497,0,0
2016-10-06,21.497,21.497,21.497,21.497,0,0
2016-10-07,21.497,21.497,21.497,21.497,0,0
2016-10-10,21.497,21.497,21.497,21.497,0,0
2016-10-11,21.497,21.497,21.497,21.497,0,0
2016-10-12,21.497,21.497,21.497,21.497,0,0
2016-10-13,21.497,21.497,21.497,21.497,0,0
2016-10-14,21.497,21.497,21.497,21.497,0,0
2016-10-17,21.497,21.497,21.497,21.497,0,0
2016-10-18,21.497,21.497,21.497,21.497,0,0
2016-10-19,21.497,21.497,21.497,21.497,0,0
2016-10-20,22.19,22.19,22.19,22.19,512,0
2016-10-21,22.211,22.211,22.211,22.211,512,0
2016-10-24,22.211,22.211,22.211,22.211,0,0
2016-10-25,22.211,22.211,22.211,22.211,0,0
2016-10-26,22.211,22.211,22.211,22.211,0,0
2016-10-27,22.058,22.058,22.058,22.058,1023,0
2016-10-28,21.849,21.849,21.849,21.849,461,0
2016-10-31,21.849,21.849,21.849,21.849,0,0
2016-11-01,21.849,21.849,21.849,21.849,0,0
2016-11-02,21.849,21.849,21.849,21.849,0,0
2016-11-03,21.849,21.849,21.849,21.849,0,0
2016-11-04,21.849,21.849,21.849,21.849,0,0
2016-11-07,21.849,21.849,21.849,21.849,0,0
2016-11-08,21.849,21.849,21.849,21.849,0,0
2016-11-09,21.849,21.849,21.849,21.849,0,0
2016-11-10,21.849,21.849,21.849,21.849,0,0
2016-11-11,21.849,21.849,21.849,21.849,0,0
2016-11-14,21.849,21.849,21.849,21.849,0,0
2016-11-15,21.849,21.849,21.849,21.849,0,0
2016-11-16,21.849,21.849,21.849,21.849,0,0
2016-11-17,21.849,21.849,21.849,21.849,0,0
2016-11-18,21.849,21.849,21.849,21.849,0,0
2016-11-21,21.849,21.849,21.849,21.849,0,0
2016-11-22,21.849,21.849,21.849,21.849,0,0
2016-11-23,21.849,21.849,21.849,21.849,0,0
2016-11-25,21.849,21.849,21.849,21.849,0,0
2016-11-28,21.849,21.849,21.849,21.849,0,0
2016-11-29,21.849,21.849,21.849,21.849,0,0
2016-11-30,21.849,21.849,21.849,21.849,0,0
2016-12-01,21.849,21.849,21.849,21.849,0,0
2016-12-02,20.932,20.932,20.932,20.932,409,0
2016-12-05,20.963,20.963,20.963,20.963,102,0
2016-12-06,20.963,20.963,20.963,20.963,0,0
2016-12-07,20.963,20.963,20.963,20.963,0,0
2016-12-08,20.963,20.963,20.963,20.963,0,0
2016-12-09,20.963,20.963,20.963,20.963,0,0
2016-12-12,21.065,21.065,21.065,21.065,102,0
2016-12-13,21.065,21.065,21.065,21.065,0,0
2016-12-14,21.065,21.065,21.065,21.065,0,0
2016-12-15,21.065,21.065,21.065,21.065,0,0
2016-12-16,21.065,21.065,21.065,21.065,0,0
2016-12-19,21.065,21.065,21.065,21.065,0,0
2016-12-20,20.42,20.94,20.42,20.49,835,0
2016-12-21,20.49,20.49,20.49,20.49,0,0
2016-12-22,20.4899,20.4899,20.4899,20.4899,538,0
2016-12-23,20.4401,20.4752,20.4401,20.4752,538,0
2016-12-27,20.4752,20.4752,20.4752,20.4752,0,0
2016-12-28,20.4752,20.4752,20.4752,20.4752,0,0
2016-12-29,20.4752,20.4752,20.4752,20.4752,0,0
2016-12-30,20.4752,20.4752,20.4752,20.4752,0,0
2017-01-03,21.09,21.09,21.09,21.09,2500,0
2017-01-04,21.1401,21.141,21.14,21.14,2500,0
2017-01-05,21.14,21.14,21.14,21.14,0,0
2017-01-06,21.28,21.3196,21.28,21.3196,720,0
2017-01-09,21.3196,21.3196,21.3196,21.3196,0,0
2017-01-10,21.3196,21.3196,21.3196,21.3196,0,0
2017-01-11,21.3196,21.3196,21.3196,21.3196,0,0
2017-01-12,21.3196,21.3196,21.3196,21.3196,0,0
2017-01-13,21.3196,21.3196,21.3196,21.3196,0,0
2017-01-17,21.3196,21.3196,21.3196,21.3196,0,0
2017-01-18,21.3196,21.3196,21.3196,21.3196,0,0
2017-01-19,21.3196,21.3196,21.3196,21.3196,0,0
2017-01-20,21.3196,21.3196,21.3196,21.3196,0,0
2017-01-23,21.3196,21.3196,21.3196,21.3196,0,0
2017-01-24,21.3196,21.3196,21.3196,21.3196,0,0
2017-01-25,21.3196,21.3196,21.3196,21.3196,0,0
2017-01-26,21.3196,21.3196,21.3196,21.3196,0,0
2017-01-27,21.3196,21.3196,21.3196,21.3196,0,0
2017-01-30,21.3196,21.3196,21.3196,21.3196,0,0
2017-01-31,21.3196,21.3196,21.3196,21.3196,0,0
2017-02-01,21.3196,21.3196,21.3196,21.3196,0,0
2017-02-02,21.3196,21.3196,21.3196,21.3196,0,0
2017-02-03,21.3196,21.3196,21.3196,21.3196,5,0
2017-02-06,21.3196,21.3196,21.3196,21.3196,0,0
2017-02-07,21.3196,21.3196,21.3196,21.3196,0,0
2017-02-08,21.96,21.9912,21.96,21.9912,200,0
2017-02-09,21.9912,21.9912,21.9912,21.9912,0,0
2017-02-10,22.1,22.1,22.1,22.1,200,0
2017-02-13,22.1,22.1,22.1,22.1,0,0
2017-02-14,22.1,22.1,22.1,22.1,0,0
2017-02-15,22.1,22.1,22.1,22.1,0,0
2017-02-16,22.1,22.1,22.1,22.1,0,0
2017-02-17,22.1,22.1,22.1,22.1,0,0
2017-02-21,22.1,22.1,22.1,22.1,0,0
2017-02-22,22.1,22.1,22.1,22.1,0,0
2017-02-23,22.1,22.1,22.1,22.1,0,0
2017-02-24,22.1,22.1,22.1,22.1,0,0
2017-02-27,22.1,22.1,22.1,22.1,0,0
2017-02-28,22.1,22.1,22.1,22.1,0,0
2017-03-01,22.1,22.1,22.1,22.1,0,0
2017-03-02,22.18,22.181,22.18,22.1804,300,0
2017-03-03,22.1804,22.1804,22.1804,22.1804,0,0
2017-03-06,22.1804,22.1804,22.1804,22.1804,0,0
2017-03-07,22.1804,22.1804,22.1804,22.1804,0,0
2017-03-08,22.1804,22.1804,22.1804,22.1804,0,0
2017-03-09,22.1804,22.1804,22.1804,22.1804,0,0
2017-03-10,22.0674,22.0674,22.0674,22.0674,100,0
2017-03-13,22.0674,22.0674,22.0674,22.0674,0,0
2017-03-14,22.0674,22.0674,22.0674,22.0674,0,0
2017-03-15,22.0674,22.0674,22.0674,22.0674,0,0
2017-03-16,22.0674,22.0674,22.0674,22.0674,0,0
2017-03-17,22.0674,22.0674,22.0674,22.0674,0,0
2017-03-20,22.0674,22.0674,22.0674,22.0674,0,0
2017-03-21,22.78,22.78,22.78,22.78,0,0
2017-03-22,22.78,22.78,22.78,22.78,0,0
2017-03-23,22.78,22.78,22.78,22.78,0,0
2017-03-24,22.78,22.78,22.78,22.78,0,0
2017-03-27,22.78,22.78,22.78,22.78,0,0
2017-03-28,22.78,22.78,22.78,22.78,0,0
2017-03-29,22.78,22.78,22.78,22.78,0,0
2017-03-30,22.78,22.78,22.78,22.78,0,0
2017-03-31,22.749,22.749,22.749,22.749,500,0
2017-04-05,23.07,23.07,23.07,23.07,180,0
2017-04-06,23.07,23.07,23.07,23.07,0,0
2017-04-07,23.07,23.07,23.07,23.07,0,0
2017-04-10,22.82,22.85,22.81,22.82,409,0
2017-04-11,22.82,22.82,22.82,22.82,1,0
2017-04-12,22.82,22.82,22.82,22.82,0,0
2017-04-13,22.82,22.82,22.82,22.82,0,0
2017-04-17,22.82,22.82,22.82,22.82,0,0
2017-04-18,22.82,22.82,22.82,22.82,0,0
2017-04-19,22.82,22.82,22.82,22.82,0,0
2017-04-20,22.82,22.82,22.82,22.82,0,0
2017-04-21,22.82,22.82,22.82,22.82,0,0
2017-04-24,22.82,22.82,22.82,22.82,0,0
2017-04-25,22.82,22.82,22.82,22.82,0,0
2017-04-26,22.82,22.82,22.82,22.82,0,0
2017-04-27,22.82,22.82,22.82,22.82,0,0
2017-04-28,22.96,22.96,22.9,22.9,1200,0
2017-05-01,22.964,23,22.96,23,608,0
2017-05-02,23.06,23.0848,23.06,23.0699,387,0
2017-05-03,22.9772,22.98,22.9772,22.98,606,0
2017-05-04,22.99,22.99,22.7872,22.7872,759,0
2017-05-05,22.85,22.95,22.78,22.95,4500,0
2017-05-08,22.93,22.93,22.8672,22.8672,1264,0
2017-05-09,23.13,23.13,23.06,23.06,1161,0
2017-05-10,23.26,23.26,23.128,23.1868,1677,0
2017-05-11,23.3,23.3,23.3,23.3,0,0
2017-05-12,23.3,23.3,23.3,23.3,0,0
2017-05-15,23.61,23.61,23.61,23.61,0,0
2017-05-16,23.72,23.72,23.71,23.72,1145,0
2017-05-17,23.3499,23.36,23.3499,23.36,320,0
2017-05-18,22.87,22.87,22.85,22.85,355,0
2017-05-19,22.85,22.85,22.85,22.85,0,0
2017-05-22,23.341,23.36,23.341,23.36,504,0
2017-05-23,23.48,23.48,23.48,23.48,0,0
2017-05-24,23.43,23.5,23.418,23.5,1067,0
2017-05-25,23.75,23.75,23.75,23.75,0,0
2017-05-26,23.75,23.75,23.75,23.75,0,0
2017-05-30,23.75,23.75,23.75,23.75,0,0
2017-05-31,23.75,23.75,23.75,23.75,0,0
2017-06-01,23.69,23.69,23.69,23.69,106,0
2017-06-02,23.75,23.75,23.75,23.75,135,0
2017-06-05,23.75,23.75,23.75,23.75,0,0
2017-06-06,23.75,23.75,23.75,23.75,0,0
2017-06-07,23.75,23.75,23.75,23.75,0,0
2017-06-08,23.75,23.75,23.75,23.75,0,0
2017-06-09,23.75,23.75,23.75,23.75,0,0
2017-06-12,23.8,23.8,23.8,23.8,500,0
2017-06-13,23.8,23.8,23.8,23.8,0,0
2017-06-14,23.8,23.8,23.8,23.8,0,0
2017-06-15,23.8,23.8,23.8,23.8,0,0
2017-06-16,23.8,23.8,23.8,23.8,0,0
2017-06-19,23.8,23.8,23.8,23.8,0,0
2017-06-20,23.8,23.8,23.8,23.8,0,0
2017-06-21,23.8,23.8,23.8,23.8,50,0
2017-06-22,23.8,23.8,23.8,23.8,0,0
2017-06-23,23.8,23.8,23.8,23.8,0,0
2017-06-26,23.8,23.8,23.8,23.8,0,0
2017-06-27,23.8,23.8,23.8,23.8,0,0
2017-06-28,23.9101,23.9356,23.9101,23.9356,500,0
2017-06-29,23.99,23.99,23.99,23.99,253,0
2017-06-30,23.8795,23.8795,23.8795,23.8795,314,0
2017-07-03,23.8795,23.8795,23.8795,23.8795,0,0
2017-07-05,23.95,23.98,23.95,23.98,551,0
2017-07-06,24.08,24.78,24.08,24.78,862,0
2017-07-07,23.81,23.8401,23.81,23.84,622,0
2017-07-10,23.84,23.84,23.84,23.84,0,0
2017-07-11,23.84,23.84,23.84,23.84,0,0
2017-07-12,24.41,24.4436,24.41,24.4436,203,0
2017-07-13,24.4436,24.4436,24.4436,24.4436,0,0
2017-07-14,24.4436,24.4436,24.4436,24.4436,0,0
2017-07-17,24.67,24.6844,24.67,24.6844,571,0
2017-07-18,24.6844,24.6844,24.6844,24.6844,0,0
2017-07-19,25.05,25.05,25,25.01,556,0
2017-07-20,25.01,25.01,25.01,25.01,0,0
2017-07-21,25.01,25.01,25.01,25.01,0,0
2017-07-24,24.98,24.98,24.98,24.98,100,0
2017-07-25,24.98,24.98,24.98,24.98,0,0
2017-07-26,24.98,24.98,24.98,24.98,0,0
2017-07-27,24.98,24.98,24.98,24.98,0,0
2017-07-28,24.98,24.98,24.98,24.98,0,0
2017-07-31,24.98,24.98,24.98,24.98,0,0
2017-08-01,24.98,24.98,24.98,24.98,0,0
2017-08-02,25.42,25.42,25.42,25.42,497,0
2017-08-03,25.42,25.42,25.42,25.42,0,0
2017-08-04,25.35,25.35,25.35,25.35,0,0
2017-08-07,25.4699,25.4699,25.4699,25.4699,414,0
2017-08-08,25.5461,25.5461,25.5461,25.5461,263,0
2017-08-09,25.5461,25.5461,25.5461,25.5461,0,0
2017-08-10,25.28,25.28,25.28,25.28,0,0
2017-08-11,25.28,25.28,25.28,25.28,0,0
2017-08-14,25.16,25.16,25.16,25.16,6780,0
2017-08-15,25.16,25.16,25.16,25.16,0,0
2017-08-16,25.16,25.16,25.16,25.16,0,0
2017-08-17,25.16,25.16,25.16,25.16,0,0
2017-08-18,25.16,25.16,25.16,25.16,0,0
2017-08-21,25.16,25.16,25.16,25.16,0,0
2017-08-22,25.3738,25.5099,25.3738,25.495,1531,0
2017-08-23,25.495,25.495,25.495,25.495,0,0
2017-08-24,25.495,25.495,25.495,25.495,0,0
2017-08-25,25.495,25.495,25.495,25.495,0,0
2017-08-28,25.495,25.495,25.495,25.495,0,0
2017-08-29,25.77,25.77,25.77,25.77,414,0
2017-08-30,25.77,25.77,25.77,25.77,0,0
2017-08-31,25.77,25.77,25.77,25.77,0,0
2017-09-01,26.1,26.1,26.1,26.1,0,0
2017-09-05,25.85,25.85,25.85,25.85,499,0
2017-09-06,25.85,25.85,25.85,25.85,0,0
2017-09-07,25.85,25.85,25.85,25.85,0,0
2017-09-08,25.85,25.85,25.85,25.85,0,0
2017-09-11,26.1,26.1,26.1,26.1,0,0
2017-09-12,26.34,26.34,26.34,26.34,0,0
2017-09-13,26.15,26.2372,26.15,26.2372,702,0
2017-09-14,26.2372,26.2372,26.2372,26.2372,0,0
2017-09-15,26.25,26.25,26.25,26.25,150,0
2017-09-18,26.39,26.39,26.39,26.39,298,0
2017-09-19,26.34,26.34,26.34,26.34,258,0
2017-09-20,26.3734,26.3734,26.3734,26.3734,658,0
2017-09-21,26.3734,26.3734,26.3734,26.3734,0,0
2017-09-22,26.3734,26.3734,26.3734,26.3734,0,0
2017-09-25,26.3734,26.3734,26.3734,26.3734,0,0
2017-09-26,26.3734,26.3734,26.3734,26.3734,0,0
2017-09-27,26.3734,26.3734,26.3734,26.3734,0,0
2017-09-28,26.3734,26.3734,26.3734,26.3734,0,0
2017-09-29,26.3734,26.3734,26.3734,26.3734,0,0
2017-10-02,25.95,26.06,25.95,25.981,402,0
2017-10-03,25.981,25.981,25.981,25.981,0,0
2017-10-04,25.981,25.981,25.981,25.981,0,0
2017-10-05,26.35,26.35,26.35,26.35,225,0
2017-10-06,26.34,26.34,26.318,26.318,300,0
2017-10-09,26.318,26.318,26.318,26.318,0,0
2017-10-10,26.318,26.318,26.318,26.318,5,0
2017-10-11,26.26,26.26,26.26,26.26,1,0
2017-10-12,26.26,26.26,26.26,26.26,43,0
2017-10-13,26.72,26.72,26.72,26.72,216,0
2017-10-16,26.72,26.72,26.72,26.72,0,0
2017-10-17,26.72,26.72,26.72,26.72,10,0
2017-10-18,26.72,26.72,26.72,26.72,0,0
2017-10-19,26.72,26.72,26.72,26.72,0,0
2017-10-20,26.72,26.72,26.72,26.72,14,0
2017-10-23,26.72,26.72,26.72,26.72,90,0
2017-10-24,26.2172,26.2172,26.2172,26.2172,101,0
2017-10-25,26.2172,26.2172,26.2172,26.2172,0,0
2017-10-26,26.2172,26.2172,26.2172,26.2172,2,0
2017-10-27,26.2172,26.2172,26.2172,26.2172,0,0
2017-10-30,26.2172,26.2172,26.2172,26.2172,0,0
2017-10-31,26.2172,26.2172,26.2172,26.2172,0,0
2017-11-01,26.2172,26.2172,26.2172,26.2172,0,0
2017-11-02,26.2172,26.2172,26.2172,26.2172,0,0
2017-11-03,26.2172,26.2172,26.2172,26.2172,0,0
2017-11-06,26.2172,26.2172,26.2172,26.2172,0,0
2017-11-07,26.2172,26.2172,26.2172,26.2172,17,0
2017-11-08,26.2172,26.2172,26.2172,26.2172,0,0
2017-11-09,26.2172,26.2172,26.2172,26.2172,0,0
2017-11-10,26.2172,26.2172,26.2172,26.2172,0,0
