Date,Open,High,Low,Close,Volume,OpenInt
2015-03-05,23.738,23.757,23.728,23.757,735,0
2015-03-11,23.157,23.157,23.157,23.157,105,0
2015-03-12,23.489,23.489,23.489,23.489,210,0
2015-03-16,23.738,23.738,23.738,23.738,82580,0
2015-03-17,23.605,23.605,23.605,23.605,8721,0
2015-03-20,24.119,24.119,24.119,24.119,420,0
2015-03-23,24.214,24.223,24.119,24.119,3991,0
2015-03-24,24.48,24.48,24.137,24.252,10927,0
2015-03-27,23.509,23.509,23.509,23.509,105,0
2015-03-30,23.929,23.948,23.929,23.948,5781,0
2015-03-31,23.841,23.841,23.841,23.841,4203,0
2015-04-01,23.595,23.595,23.575,23.575,735,0
2015-04-02,23.671,23.671,23.671,23.671,105,0
2015-04-07,23.804,23.831,23.804,23.831,71951,0
2015-04-08,23.748,23.767,23.7,23.767,1892,0
2015-04-09,23.748,24.291,23.748,23.748,525,0
2015-04-10,23.958,23.958,23.958,23.958,210,0
2015-04-14,23.823,23.841,23.823,23.841,315,0
2015-04-20,23.831,23.831,23.831,23.831,210,0
2015-04-24,23.831,23.831,23.831,23.831,105,0
2015-04-27,23.831,23.831,23.831,23.831,105,0
2015-04-28,23.831,23.831,23.831,23.831,105,0
2015-04-29,23.7,23.7,23.7,23.7,630,0
2015-05-01,23.614,23.614,23.614,23.614,525,0
2015-05-04,23.787,23.804,23.787,23.804,1473,0
2015-05-05,23.575,23.605,23.558,23.558,77431,0
2015-05-06,23.395,23.395,23.395,23.395,4380,0
2015-05-08,23.831,23.861,23.831,23.861,2626,0
2015-05-12,23.861,23.861,23.861,23.861,50,0
2015-05-13,23.851,23.851,23.719,23.728,15551,0
2015-05-18,23.728,23.728,23.728,23.728,50,0
2015-05-19,24.004,24.013,24.004,24.013,1473,0
2015-05-20,24.052,24.052,24.052,24.052,105,0
2015-05-21,24.062,24.062,24.062,24.062,2837,0
2015-05-22,24.032,24.032,24.032,24.032,735,0
2015-05-26,23.748,23.757,23.728,23.728,21707,0
2015-06-01,23.958,24.023,23.891,23.948,840,0
2015-06-02,23.823,23.909,23.823,23.881,3152,0
2015-06-08,23.575,23.575,23.568,23.568,315,0
2015-06-19,24.09,24.09,24.09,24.09,105,0
2015-06-23,24.271,24.271,24.062,24.062,315,0
2015-06-29,23.635,23.635,23.435,23.435,2194,0
2015-06-30,23.455,23.455,23.455,23.455,418,0
2015-07-01,23.455,23.455,23.455,23.455,104,0
2015-07-02,23.455,23.455,23.455,23.455,104,0
2015-07-08,23.407,23.407,23.407,23.407,104,0
2015-07-10,23.407,23.407,23.407,23.407,104,0
2015-07-14,23.855,23.855,23.855,23.855,1882,0
2015-07-16,23.855,23.855,23.855,23.855,104,0
2015-08-05,23.835,23.885,23.835,23.885,627,0
2015-08-06,23.684,23.684,23.578,23.588,135141,0
2015-08-18,23.215,23.98,23.215,23.98,1358,0
2015-08-19,23.732,23.732,23.732,23.732,104,0
2015-08-21,22.967,22.967,22.967,22.967,104,0
2015-08-24,21.53,22.076,21.53,22.076,2194,0
2015-08-25,21.722,21.722,21.722,21.722,627,0
2015-09-02,22.201,22.201,22.201,22.201,209,0
2015-09-04,22.229,22.229,22.037,22.037,1776,0
2015-09-17,23.1,23.1,23.1,23.1,104,0
2015-09-21,22.525,22.525,22.525,22.525,3135,0
2015-09-25,22.191,22.191,22.191,22.191,1041,0
2015-09-28,21.873,21.873,21.873,21.873,1041,0
2015-09-29,21.643,21.643,21.643,21.643,3016,0
2015-10-01,21.863,21.863,21.863,21.863,1041,0
2015-10-02,21.997,21.997,21.997,21.997,1041,0
2015-10-05,21.997,21.997,21.997,21.997,1,0
2015-10-08,22.834,22.834,22.834,22.834,1041,0
2015-10-16,22.921,23.008,22.921,23.008,3640,0
2015-10-20,22.988,22.988,22.988,22.988,3083,0
2015-10-21,22.834,22.834,22.834,22.834,104,0
2015-10-22,23.047,23.047,23.017,23.017,1041,0
2015-10-26,23.229,23.229,23.229,23.229,10091,0
2015-10-27,23.074,23.074,23.074,23.074,1143,0
2015-10-28,23.209,23.412,23.209,23.412,2289,0
2015-10-30,23.392,23.46,23.344,23.344,2392,0
2015-11-02,23.441,23.661,23.441,23.623,14629,0
2015-11-03,23.709,23.739,23.7,23.709,122003,0
2015-11-04,23.613,23.613,23.613,23.613,104,0
2015-11-06,23.613,23.613,23.613,23.613,104,0
2015-11-09,23.497,23.497,23.497,23.497,104,0
2015-11-11,23.392,23.392,23.392,23.392,104,0
2015-11-12,23.094,23.094,23.094,23.094,104,0
2015-11-13,22.768,22.768,22.768,22.768,104,0
2015-11-16,22.873,22.873,22.873,22.873,104,0
2015-11-17,23.084,23.084,22.97,22.97,84144,0
2015-11-18,23.037,23.209,23.037,23.209,208,0
2015-11-24,23.209,23.209,23.209,23.209,104,0
2015-12-01,23.642,23.642,23.642,23.642,2081,0
2015-12-02,23.613,23.613,23.613,23.613,2081,0
2015-12-03,23.258,23.258,23.258,23.258,104,0
2015-12-04,23.306,23.306,23.306,23.306,104,0
2015-12-07,23.297,23.297,23.297,23.297,936,0
2015-12-08,23.209,23.258,23.209,23.258,948,0
2015-12-09,23.017,23.017,23.017,23.017,208,0
2015-12-10,23.104,23.104,23.104,23.104,104,0
2015-12-11,22.634,22.634,22.565,22.565,5409,0
2015-12-14,22.442,22.442,22.442,22.442,104,0
2015-12-15,22.882,22.892,22.853,22.853,134588,0
2015-12-17,22.912,22.912,22.912,22.912,16643,0
2015-12-22,22.708,22.708,22.708,22.708,104,0
2015-12-23,23.047,23.047,23.047,23.047,103,0
2015-12-31,22.988,22.988,22.988,22.988,103,0
2016-01-04,22.494,22.494,22.494,22.494,1551,0
2016-01-06,22.369,22.369,22.369,22.369,103,0
2016-01-08,21.788,21.808,21.788,21.792,827,0
2016-01-11,21.479,21.479,21.46,21.47,310,0
2016-01-12,21.537,21.562,21.537,21.562,569,0
2016-01-13,21.673,21.673,21.431,21.431,1446,0
2016-01-14,21.024,21.393,21.024,21.393,310,0
2016-01-19,21.133,21.133,20.821,20.821,724,0
2016-01-20,20.475,20.54,20.426,20.426,8997,0
2016-01-21,20.619,20.948,20.619,20.792,3257,0
2016-01-22,21.123,21.133,21.123,21.133,1253,0
2016-01-25,20.992,20.992,20.89,20.89,1860,0
2016-01-26,21.004,21.208,21.004,21.208,1550,0
2016-01-27,21.256,21.276,21.256,21.276,207,0
2016-01-28,21.228,21.228,20.841,20.975,1654,0
2016-01-29,21.189,21.189,21.189,21.189,103,0
2016-02-02,21.334,21.334,21.12,21.148,5107,0
2016-02-03,21.093,21.093,20.92,20.92,207,0
2016-02-04,21.129,21.133,21.073,21.103,51679,0
2016-02-05,20.966,20.966,20.885,20.889,23617,0
2016-02-08,20.387,20.446,20.19,20.446,42844,0
2016-02-09,20.373,20.465,20.373,20.465,2847,0
2016-02-10,20.619,20.667,20.502,20.502,11572,0
2016-02-11,20.318,20.483,20.009,20.247,7977,0
2016-02-12,20.406,20.629,20.337,20.619,42282,0
2016-02-16,20.811,21.024,20.753,20.992,4419,0
2016-02-17,21.266,21.367,21.208,21.367,3190,0
2016-02-18,21.421,21.566,21.306,21.566,2772,0
2016-02-19,21.15,21.228,21.15,21.228,2494,0
2016-02-22,21.605,21.605,21.605,21.605,103,0
2016-02-23,21.615,21.615,21.46,21.46,121882,0
2016-02-25,21.624,21.779,21.527,21.777,2173,0
2016-03-01,21.954,22.118,21.954,22.108,12792,0
2016-03-02,22.254,22.254,22.254,22.254,517,0
2016-03-07,22.418,22.418,22.418,22.418,1136,0
2016-03-08,22.272,22.339,22.264,22.33,3687,0
2016-03-09,22.365,22.369,22.365,22.369,6570,0
2016-03-10,22.204,22.349,22.186,22.349,698,0
2016-03-11,22.693,22.695,22.69,22.69,2533,0
2016-03-16,22.679,22.726,22.649,22.649,803,0
2016-03-17,22.726,22.881,22.726,22.862,156420,0
2016-03-24,22.801,22.801,22.732,22.732,169317,0
2016-03-31,23.062,23.062,23.062,23.062,489,0
2016-04-01,22.954,22.954,22.954,22.954,109,0
2016-04-07,22.738,22.738,22.738,22.738,475,0
2016-04-11,22.742,22.742,22.742,22.742,1141,0
2016-04-22,23.319,23.319,23.319,23.319,860,0
2016-04-29,22.956,22.956,22.956,22.956,102,0
2016-05-04,22.49,22.499,22.49,22.499,1040,0
2016-05-05,22.452,22.452,22.452,22.452,714,0
2016-05-06,22.408,22.509,22.403,22.489,1336,0
2016-05-09,22.607,22.617,22.607,22.617,1517,0
2016-05-11,22.722,22.722,22.617,22.617,5704,0
2016-05-18,22.626,22.626,22.626,22.626,205,0
2016-05-20,22.587,22.587,22.528,22.528,1255,0
2016-05-26,22.927,22.927,22.927,22.927,590,0
2016-05-27,23.025,23.083,23.025,23.083,6529,0
2016-06-01,23.122,23.126,23.112,23.117,7433,0
2016-06-03,23.082,23.141,23.072,23.092,3649,0
2016-06-06,23.162,23.166,23.162,23.166,1492,0
2016-06-13,22.932,22.962,22.927,22.962,8246,0
2016-06-14,22.65,22.65,22.577,22.624,440,0
2016-06-15,22.832,22.832,22.695,22.695,1247,0
2016-06-16,22.528,22.597,22.528,22.597,206,0
2016-06-20,22.888,22.908,22.888,22.888,412,0
2016-06-27,22.011,22.011,22.011,22.011,117,0
2016-06-29,22.492,22.492,22.492,22.492,2848,0
2016-06-30,22.861,22.861,22.833,22.833,1995,0
2016-07-11,23.321,23.351,23.282,23.311,1072,0
2016-07-20,23.782,23.782,23.782,23.782,230,0
2016-07-21,23.624,23.657,23.624,23.624,850,0
2016-07-22,23.664,23.777,23.664,23.777,343,0
2016-07-26,23.875,23.875,23.859,23.869,653,0
2016-07-27,23.812,23.812,23.812,23.812,1167,0
2016-08-01,23.762,23.762,23.762,23.762,135,0
2016-08-02,23.527,23.624,23.527,23.624,784,0
2016-08-03,23.557,23.664,23.557,23.629,1064,0
2016-08-04,23.782,23.782,23.638,23.644,1545,0
2016-08-05,23.928,23.928,23.889,23.889,17775,0
2016-08-08,23.889,23.918,23.889,23.918,56172,0
2016-08-10,23.815,23.815,23.815,23.815,859,0
2016-08-11,23.938,23.938,23.938,23.938,3318,0
2016-08-12,23.948,23.976,23.918,23.938,14166,0
2016-08-15,24.035,24.094,24.035,24.084,7633,0
2016-08-16,23.969,23.969,23.898,23.898,4396,0
2016-08-18,23.938,23.996,23.938,23.996,847,0
2016-08-19,23.948,24.045,23.948,24.035,3318,0
2016-08-22,23.966,23.966,23.966,23.966,280,0
2016-08-25,23.948,23.948,23.908,23.908,971,0
2016-08-26,23.986,24.055,23.796,23.81,1411,0
2016-08-30,23.958,24.015,23.958,24.015,1773,0
2016-09-06,23.976,24.005,23.976,23.996,970,0
2016-09-07,24.094,24.104,24.055,24.104,1432,0
2016-09-12,23.341,23.664,23.341,23.664,2652,0
2016-09-16,23.602,23.61,23.602,23.61,328,0
2016-09-19,23.634,23.634,23.634,23.634,101,0
2016-09-20,23.67,23.67,23.67,23.67,117,0
2016-09-26,23.851,23.851,23.771,23.771,2027,0
2016-09-27,23.859,23.859,23.859,23.859,7638,0
2016-09-29,23.781,23.781,23.781,23.781,204,0
2016-09-30,24.018,24.018,24.018,24.018,4644,0
2016-10-03,23.869,23.926,23.869,23.926,61838,0
2016-10-04,23.839,23.839,23.79,23.8,1373,0
2016-10-06,23.915,23.915,23.915,23.915,101,0
2016-10-11,23.82,23.82,23.82,23.82,204,0
2016-10-13,23.586,23.586,23.586,23.586,249,0
2016-10-14,23.891,23.891,23.891,23.891,1441,0
2016-10-26,23.649,23.751,23.649,23.751,1605,0
2016-10-28,23.424,23.424,23.424,23.424,105,0
2016-10-31,23.592,23.592,23.592,23.592,204,0
2016-11-03,23.162,23.162,23.152,23.152,291,0
2016-11-04,22.867,23.231,22.867,23.102,39692,0
2016-11-14,24.576,24.596,24.556,24.596,30100,0
2016-11-18,24.743,24.757,24.743,24.757,73080,0
2016-11-21,24.896,24.896,24.896,24.896,2274,0
2016-11-25,25.193,25.193,25.193,25.193,928,0
2016-11-30,25.156,25.156,25.077,25.097,45721,0
2016-12-02,25.063,25.063,25.063,25.063,101,0
2016-12-07,25.421,25.421,25.421,25.421,101,0
2016-12-13,25.906,25.906,25.906,25.906,4093,0
2016-12-16,25.696,25.833,25.696,25.833,2790,0
2016-12-27,25.845,25.86,25.845,25.86,1196,0
2016-12-29,25.529,25.529,25.529,25.529,2141,0
2016-12-30,25.569,25.569,25.569,25.569,10133,0
2017-01-03,25.628,25.628,25.628,25.628,1505,0
2017-01-05,25.796,25.796,25.796,25.796,4052,0
2017-01-06,25.808,25.808,25.808,25.808,100,0
2017-01-09,25.677,25.677,25.677,25.677,100,0
2017-01-12,25.638,25.638,25.638,25.638,100,0
2017-01-18,25.756,25.764,25.753,25.764,511,0
2017-01-24,26.003,26.003,25.993,25.993,1266,0
2017-01-25,26.151,26.151,26.151,26.151,645,0
2017-01-26,26.22,26.22,26.154,26.154,4637,0
2017-01-27,26.096,26.096,26.096,26.096,303,0
2017-02-02,25.973,25.973,25.944,25.944,825,0
2017-02-03,26.21,26.21,26.141,26.181,1216,0
2017-02-07,25.993,26.043,25.993,26.043,6075,0
2017-02-08,26.035,26.035,26.035,26.035,192,0
2017-02-09,26.279,26.319,26.279,26.299,61716,0
2017-02-10,26.516,26.516,26.339,26.389,168823,0
2017-02-13,26.496,26.526,26.496,26.526,230,0
2017-02-14,26.576,26.626,26.576,26.626,223,0
2017-02-15,26.703,26.763,24.927,26.763,6676,0
2017-02-16,26.672,26.693,26.664,26.674,9832,0
2017-02-17,26.602,26.602,26.584,26.597,1464,0
2017-02-21,27,27,26.858,26.858,904,0
2017-02-22,26.872,26.872,26.793,26.843,15695,0
2017-02-23,27.227,27.227,26.872,26.872,5653,0
2017-02-24,26.752,26.752,26.752,26.752,379,0
2017-02-27,26.94,26.94,26.94,26.94,278,0
2017-02-28,26.85,26.85,26.85,26.85,137,0
2017-03-01,27.129,27.129,27.129,27.129,1013,0
2017-03-02,27.03,27.05,27.02,27.02,23756,0
2017-03-03,26.941,26.961,26.931,26.961,2231,0
2017-03-06,26.793,26.872,26.783,26.843,1013,0
2017-03-07,26.784,26.784,26.784,26.784,1013,0
2017-03-08,26.723,26.739,26.664,26.664,3442,0
2017-03-09,26.733,26.773,26.632,26.639,18762,0
2017-03-13,26.783,26.783,26.712,26.743,4258,0
2017-03-14,26.656,26.656,26.656,26.656,100,0
2017-03-15,26.753,26.781,26.733,26.781,6070,0
2017-03-16,26.941,26.941,26.861,26.912,2181,0
2017-03-17,26.912,26.912,26.843,26.902,3790,0
2017-03-20,26.99,26.99,26.694,26.694,7502,0
2017-03-21,26.447,26.447,26.319,26.339,2179,0
2017-03-22,26.289,26.289,26.289,26.289,100,0
2017-03-23,26.353,26.353,26.293,26.293,3277,0
2017-03-24,26.422,26.422,26.303,26.303,1930,0
2017-03-27,26.283,26.283,26.283,26.283,1077,0
2017-03-28,26.471,26.511,26.459,26.511,7735,0
2017-03-29,26.511,26.511,26.499,26.499,1130,0
2017-03-30,26.67,26.67,26.67,26.67,302,0
2017-03-31,26.67,26.67,26.649,26.649,858,0
2017-04-03,26.353,26.353,26.353,26.353,1439,0
2017-04-04,26.591,26.591,26.501,26.575,5699,0
2017-04-05,26.601,26.601,26.273,26.273,243,0
2017-04-06,26.393,26.393,26.393,26.393,279,0
2017-04-07,26.452,26.452,26.452,26.452,706,0
2017-04-11,26.364,26.377,26.364,26.377,418,0
2017-04-17,26.214,26.214,26.197,26.197,1512,0
2017-04-18,26.293,26.293,26.184,26.209,7402,0
2017-04-19,26.282,26.282,26.282,26.282,100,0
2017-04-20,26.422,26.591,26.399,26.591,27019,0
2017-04-21,26.423,26.486,26.423,26.486,2215,0
2017-04-25,26.986,26.987,26.958,26.987,1715,0
2017-04-26,27.017,27.065,26.985,26.985,925,0
2017-04-27,27.047,27.172,26.958,27.057,5045,0
2017-04-28,27.067,27.067,26.997,26.997,2536,0
2017-05-01,26.918,26.977,26.889,26.977,3532,0
2017-05-02,26.858,26.899,26.858,26.89,3717,0
2017-05-03,26.869,26.934,26.819,26.887,7014,0
2017-05-04,26.968,26.968,26.878,26.947,2420,0
2017-05-09,27.125,27.186,26.839,27.136,29718,0
2017-05-10,27.196,27.216,27.167,27.167,2419,0
2017-05-11,27.127,27.132,27.107,27.107,21299,0
2017-05-12,27.087,27.087,26.938,26.938,93229,0
2017-05-15,27.117,27.167,27.086,27.157,4948,0
2017-05-17,26.719,26.719,26.471,26.471,8654,0
2017-05-18,26.581,26.651,26.531,26.611,8972,0
2017-05-19,26.829,26.899,26.809,26.809,1540,0
2017-05-22,27.037,27.037,26.829,26.918,8424,0
2017-05-23,26.908,26.968,26.908,26.958,5283,0
2017-05-24,26.948,26.971,26.938,26.971,2474,0
2017-05-26,27.091,27.091,27.091,27.091,100,0
2017-05-30,27.275,27.275,27.118,27.176,8026,0
2017-05-31,27.047,27.047,27.027,27.027,806,0
2017-06-02,27.375,27.388,27.375,27.388,255,0
2017-06-05,27.503,27.503,27.385,27.385,2499,0
2017-06-06,27.127,27.295,27.127,27.295,3549,0
2017-06-07,27.275,27.275,27.245,27.245,404,0
2017-06-08,27.415,27.415,27.335,27.366,1999,0
2017-06-09,27.505,27.505,27.505,27.505,230,0
2017-06-12,27.395,27.395,27.395,27.395,335,0
2017-06-13,27.538,27.538,27.538,27.538,100,0
2017-06-15,27.375,27.425,27.325,27.39,2620,0
2017-06-16,27.27,27.285,27.27,27.285,920,0
2017-06-19,27.583,27.598,27.502,27.563,1123,0
2017-06-20,27.471,27.471,27.471,27.471,302,0
2017-06-21,27.345,27.35,27.275,27.275,524,0
2017-06-22,27.366,27.395,27.366,27.395,438,0
2017-06-23,27.344,27.414,27.344,27.384,6507,0
2017-06-26,27.493,27.513,27.383,27.483,2167,0
2017-06-28,27.603,27.603,27.603,27.603,149,0
2017-06-29,27.399,27.453,27.399,27.424,12188,0
2017-06-30,27.493,27.529,27.466,27.529,4417,0
2017-07-03,27.678,27.694,27.678,27.694,650,0
2017-07-05,27.583,27.623,27.576,27.623,17073,0
2017-07-06,27.414,27.414,27.414,27.414,1062,0
2017-07-07,27.548,27.593,27.538,27.583,2895,0
2017-07-10,27.563,27.563,27.563,27.563,458,0
2017-07-11,27.414,27.495,27.404,27.453,19452,0
2017-07-12,27.628,27.664,27.623,27.643,1138,0
2017-07-14,27.902,27.902,27.874,27.874,1004,0
2017-07-17,27.981,27.981,27.981,27.981,887,0
2017-07-18,27.862,27.862,27.862,27.862,178,0
2017-07-20,27.991,27.991,27.991,27.991,402,0
2017-07-21,27.882,27.942,27.882,27.942,215,0
2017-07-25,28.111,28.111,27.991,27.991,810,0
2017-07-27,27.872,27.932,27.731,27.755,15089,0
2017-07-28,27.777,27.802,27.777,27.802,1355,0
2017-07-31,27.857,27.869,27.857,27.869,1004,0
2017-08-01,28.031,28.031,27.872,27.872,6112,0
2017-08-03,27.892,27.912,27.812,27.872,1793,0
2017-08-04,27.908,27.941,27.908,27.941,4089,0
2017-08-07,27.942,27.942,27.852,27.934,3570,0
2017-08-08,28.011,28.021,27.912,27.912,4855,0
2017-08-10,27.5,27.5,27.458,27.458,28121,0
2017-08-11,27.451,27.453,27.451,27.453,38649,0
2017-08-14,27.721,27.742,27.673,27.732,2725,0
2017-08-15,27.692,27.692,27.623,27.663,7532,0
2017-08-16,27.801,27.801,27.699,27.699,482,0
2017-08-17,27.533,27.533,27.259,27.259,1536,0
2017-08-18,27.339,27.339,27.339,27.339,100,0
2017-08-21,27.145,27.259,27.145,27.259,301,0
2017-08-22,27.453,27.513,27.445,27.513,3135,0
2017-08-23,27.452,27.452,27.438,27.438,383,0
2017-08-24,27.528,27.528,27.443,27.443,1141,0
2017-08-25,27.603,27.603,27.586,27.586,1564,0
2017-08-28,27.583,27.583,27.548,27.548,1463,0
2017-08-29,27.414,27.513,27.414,27.493,7790,0
2017-08-30,27.623,27.627,27.623,27.623,3288,0
2017-08-31,27.697,27.697,27.697,27.697,100,0
2017-09-01,27.844,27.971,27.844,27.971,3793,0
2017-09-05,27.742,27.769,27.602,27.602,2733,0
2017-09-06,27.701,27.701,27.701,27.701,163,0
2017-09-08,27.678,27.686,27.678,27.683,780,0
2017-09-12,28.21,28.21,28.21,28.21,414,0
2017-09-14,28.25,28.278,28.24,28.278,444,0
2017-09-15,28.216,28.216,28.216,28.216,489,0
2017-09-18,28.43,28.43,28.376,28.376,1095,0
2017-09-20,28.335,28.37,28.31,28.31,31798,0
2017-09-22,28.347,28.36,28.333,28.333,1057,0
2017-09-25,28.55,28.55,28.35,28.35,800,0
2017-09-26,28.4799,28.4799,28.42,28.42,9881,0
2017-09-27,28.44,28.5628,28.44,28.55,2865,0
2017-09-28,28.56,28.56,28.56,28.56,7539,0
2017-09-29,28.7599,28.7599,28.721,28.721,884,0
2017-10-03,28.965,28.97,28.965,28.97,670,0
2017-10-05,29.13,29.13,29.13,29.13,500,0
2017-10-10,29.242,29.242,29.1499,29.1499,1200,0
2017-10-11,29.25,29.25,29.16,29.16,1952,0
2017-10-12,29.14,29.14,29.1,29.1,1901,0
2017-10-13,29.1902,29.2399,29.1902,29.2399,637,0
2017-10-16,29.1799,29.1799,29.1799,29.1799,554,0
2017-10-17,29.14,29.208,29.14,29.14,3987,0
2017-10-18,29.3,29.3,29.295,29.295,353,0
2017-10-19,29.28,29.28,29.24,29.24,1064,0
2017-10-20,29.4598,29.6,29.4598,29.54,2767,0
2017-10-23,29.78,29.78,29.6,29.6,7811,0
2017-10-24,29.68,29.7044,29.663,29.663,5415,0
2017-10-25,29.6,29.6,29.6,29.6,367,0
2017-10-26,29.48,29.66,29.48,29.55,3802,0
2017-10-27,29.51,29.5899,29.51,29.5899,861,0
2017-10-30,29.59,29.59,29.59,29.59,277,0
2017-10-31,29.546,29.546,29.546,29.546,195,0
2017-11-01,29.67,29.67,29.59,29.59,642,0
2017-11-02,29.64,29.64,29.64,29.64,124,0
2017-11-03,29.655,29.655,29.655,29.655,219,0
2017-11-06,29.79,29.79,29.71,29.71,447,0
2017-11-07,29.625,29.625,29.625,29.625,500,0
2017-11-08,29.65,29.75,29.6,29.75,2619,0
2017-11-09,29.66,29.66,29.47,29.47,2373,0
2017-11-10,29.55,29.58,29.55,29.57,20055,0
