Date,Open,High,Low,Close,Volume,OpenInt
2015-09-17,20.251,20.251,20.164,20.164,4678,0
2015-09-18,20.164,20.164,20.164,20.164,104,0
2015-09-21,19.578,19.578,19.578,19.578,624,0
2015-09-25,19.578,19.578,19.578,19.578,104,0
2015-09-28,18.317,18.317,18.317,18.317,614,0
2015-09-30,18.962,18.962,18.962,18.962,312,0
2015-10-05,19.846,19.846,19.846,19.846,314,0
2015-10-07,20.674,20.674,20.54,20.588,1143,0
2015-10-09,19.26,21.184,19.26,21.088,1143,0
2015-10-12,21.088,21.088,21.088,21.088,90,0
2015-10-14,21.088,21.088,21.088,21.088,104,0
2015-10-15,21.069,21.069,21.069,21.069,624,0
2015-10-20,20.771,20.771,20.771,20.771,130,0
2015-10-27,20.578,20.578,20.251,20.251,4886,0
2015-10-28,20.722,20.722,20.703,20.703,520,0
2015-11-03,20.934,20.934,20.934,20.934,208,0
2015-11-12,20.01,20.01,19.953,19.953,208,0
2015-11-16,19.789,19.789,19.683,19.683,3118,0
2015-11-17,19.856,19.856,19.856,19.856,312,0
2015-11-18,19.923,19.923,19.923,19.923,312,0
2015-11-19,20.136,20.136,20.136,20.136,312,0
2015-11-20,20.367,20.367,20.367,20.367,104,0
2015-11-23,20.347,20.347,20.347,20.347,312,0
2015-11-24,20.29,20.463,20.231,20.443,2599,0
2015-11-27,20.376,20.376,20.367,20.367,208,0
2015-12-02,19.655,19.655,19.655,19.655,936,0
2015-12-03,19.655,19.655,19.655,19.655,103,0
2015-12-08,19.655,19.655,19.655,19.655,1,0
2015-12-09,19.655,19.655,19.655,19.655,104,0
2015-12-21,18.741,18.808,18.741,18.808,3742,0
2015-12-22,18.962,18.962,18.962,18.962,312,0
2015-12-24,19.327,19.327,19.327,19.327,156,0
2015-12-28,19.241,19.241,19.241,19.241,208,0
2016-01-04,19.748,19.748,18.269,18.269,2880,0
2016-01-12,17.349,17.349,17.349,17.349,203,0
2016-01-14,17.378,17.378,17.378,17.378,150,0
2016-01-19,17.378,17.378,17.378,17.378,101,0
2016-01-20,16.677,16.687,16.509,16.519,1927,0
2016-01-21,16.835,16.835,16.835,16.835,101,0
2016-01-26,17.289,17.289,17.289,17.289,304,0
2016-01-29,17.955,17.955,17.955,17.955,203,0
2016-02-01,17.856,17.856,17.856,17.856,1112,0
2016-02-02,17.901,17.901,17.595,17.654,3687,0
2016-02-03,17.891,17.891,17.891,17.891,411,0
2016-02-08,17.483,17.483,17.483,17.483,253,0
2016-02-12,17.368,17.368,17.368,17.368,365,0
2016-02-17,18.188,18.188,18.188,18.188,304,0
2016-02-18,18.158,18.158,18.158,18.158,477,0
2016-02-23,18.207,18.207,18.207,18.207,203,0
2016-02-29,18.513,18.513,18.217,18.405,4342,0
2016-03-02,18.76,18.958,18.76,18.958,886,0
2016-03-03,19.165,19.401,19.165,19.401,506,0
2016-03-04,19.738,19.738,19.738,19.738,304,0
2016-03-07,19.748,19.876,19.738,19.876,785,0
2016-03-11,20.054,20.054,20.054,20.054,163,0
2016-03-21,21.031,21.031,20.719,20.719,617,0
2016-03-22,20.765,20.804,20.765,20.804,1255,0
2016-03-23,20.439,20.439,20.439,20.439,193,0
2016-03-24,20.113,20.113,20.113,20.113,101,0
2016-03-29,20.528,20.528,20.32,20.32,367,0
2016-03-31,21.081,21.081,20.923,20.923,534,0
2016-04-05,20.196,20.196,20.196,20.196,101,0
2016-04-06,20.152,20.607,20.152,20.607,5886,0
2016-04-07,20.014,20.064,20.014,20.064,662,0
2016-04-12,20.824,20.854,20.814,20.854,25623,0
2016-04-13,21.416,21.416,20.735,21.406,26305,0
2016-04-19,21.732,21.772,21.732,21.74,310605,0
2016-04-21,22.127,22.127,21.495,21.495,1065,0
2016-04-22,21.327,21.357,21.327,21.337,1317,0
2016-04-25,21.247,21.247,21.247,21.247,609,0
2016-04-26,21.406,21.406,21.406,21.406,227,0
2016-04-29,21.505,21.505,21.505,21.505,104,0
2016-05-03,21.199,21.199,20.91,20.962,3996,0
2016-05-04,20.616,20.616,20.515,20.515,820,0
2016-05-09,20.241,20.241,20.241,20.241,641,0
2016-05-10,20.547,20.666,20.547,20.666,1812,0
2016-05-11,20.557,20.577,20.547,20.577,1823,0
2016-05-12,20.439,20.498,20.439,20.498,608,0
2016-05-13,20.241,20.241,20.241,20.241,498,0
2016-05-16,20.607,20.607,20.31,20.316,1013,0
2016-05-19,19.748,19.777,19.748,19.777,609,0
2016-05-20,19.906,19.935,19.906,19.916,498,0
2016-05-23,19.866,19.866,19.767,19.866,6178,0
2016-05-24,19.985,20.024,19.935,19.995,7393,0
2016-05-27,20.379,20.38,20.379,20.379,1402,0
2016-05-31,20.231,20.241,20.152,20.162,1985,0
2016-06-01,20.37,20.547,20.33,20.508,2826,0
2016-06-02,20.478,20.656,20.478,20.636,3545,0
2016-06-06,21.199,21.337,21.175,21.295,14609,0
2016-06-07,21.624,21.624,21.367,21.515,441,0
2016-06-08,21.653,21.754,21.634,21.754,3943,0
2016-06-10,20.982,20.982,20.982,20.982,1215,0
2016-06-13,20.672,20.672,20.665,20.665,668,0
2016-06-15,20.765,20.923,20.735,20.735,4790,0
2016-06-16,20.395,20.395,20.395,20.395,346,0
2016-06-17,20.765,20.808,20.735,20.745,1319,0
2016-06-20,21.367,21.387,21.347,21.347,506,0
2016-06-21,21.229,21.415,21.229,21.415,2228,0
2016-06-22,21.426,21.426,21.337,21.337,1848,0
2016-06-23,21.871,21.92,21.851,21.861,1139,0
2016-06-24,21.081,21.081,20.681,20.681,1909,0
2016-06-28,20.893,20.893,20.804,20.854,2353,0
2016-06-29,21.327,21.347,21.327,21.347,203,0
2016-06-30,21.683,21.683,21.663,21.673,613,0
2016-07-01,21.93,21.93,21.89,21.89,567,0
2016-07-05,21.367,21.367,21.367,21.367,206,0
2016-07-06,20.982,20.982,20.982,20.982,185,0
2016-07-11,21.982,21.982,21.982,21.982,175,0
2016-07-12,22.392,22.392,22.392,22.392,522,0
2016-07-14,22.5,22.552,22.5,22.552,2392,0
2016-07-15,22.542,22.542,22.542,22.542,456,0
2016-07-20,22.562,22.69,22.562,22.611,575,0
2016-07-22,22.621,22.68,22.581,22.68,1455,0
2016-07-25,22.562,22.591,22.518,22.591,1172,0
2016-07-26,22.67,22.72,22.522,22.69,5769,0
2016-07-29,22.651,22.656,22.651,22.656,455,0
2016-08-01,22.947,22.967,22.74,22.818,1605,0
2016-08-03,22.524,22.524,22.524,22.524,283,0
2016-08-04,22.921,22.921,22.921,22.921,506,0
2016-08-08,23.273,23.273,23.184,23.273,1620,0
2016-08-09,23.401,23.401,23.401,23.401,368,0
2016-08-12,23.638,23.638,23.638,23.638,142,0
2016-08-15,23.974,23.974,23.677,23.687,3985,0
2016-08-16,23.696,23.696,23.696,23.696,203,0
2016-08-17,23.697,23.697,23.329,23.329,2060,0
2016-08-19,23.569,23.569,23.569,23.569,405,0
2016-08-22,23.332,23.371,23.3,23.3,16204,0
2016-08-23,23.598,23.598,23.174,23.184,35401,0
2016-08-24,23.213,23.277,23.164,23.164,2248,0
2016-08-26,23.154,23.159,22.878,22.976,24343,0
2016-08-29,23.061,23.327,23.061,23.223,1711,0
2016-08-30,23.529,23.529,23.047,23.164,11941,0
2016-09-01,23.204,23.204,23.204,23.204,102,0
2016-09-02,23.204,23.204,23.204,23.204,881,0
2016-09-06,23.993,24.081,23.766,24.081,1313,0
2016-09-07,24.151,24.151,23.993,24.055,2369,0
2016-09-08,24.033,24.033,23.781,23.781,1013,0
2016-09-09,23.174,23.223,22.922,22.986,7041,0
2016-09-12,23.065,23.332,23.038,23.085,8327,0
2016-09-13,22.503,22.611,22.498,22.581,1236,0
2016-09-15,22.912,22.912,22.912,22.912,211,0
2016-09-19,22.901,22.901,22.901,22.901,491,0
2016-09-21,23.217,23.217,23.217,23.217,220,0
2016-09-22,23.687,23.717,23.682,23.717,1728,0
2016-09-23,23.48,23.51,23.431,23.48,2329,0
2016-09-26,23.272,23.272,23.272,23.272,430,0
2016-09-28,23.569,23.569,23.569,23.569,150,0
2016-09-30,23.361,23.401,23.255,23.255,531,0
2016-10-03,23.409,23.49,23.409,23.49,1418,0
2016-10-04,23.597,23.618,23.332,23.332,1293,0
2016-10-05,23.697,23.697,23.483,23.483,2138,0
2016-10-07,23.624,23.624,23.624,23.624,113,0
2016-10-10,23.766,23.776,23.766,23.776,507,0
2016-10-11,23.019,23.125,23.019,23.085,1438,0
2016-10-12,23.408,23.408,23.388,23.388,537,0
2016-10-13,23.371,23.371,22.996,22.996,1114,0
2016-10-17,23.435,23.435,23.245,23.245,1013,0
2016-10-18,23.737,23.737,23.737,23.737,102,0
2016-10-20,24.034,24.034,24.034,24.034,223,0
2016-10-24,24.556,24.556,23.974,23.974,2081,0
2016-10-25,24.159,24.159,23.934,23.944,3936,0
2016-10-26,23.895,23.895,23.895,23.895,126,0
2016-10-31,23.411,23.882,23.411,23.882,3095,0
2016-11-01,23.547,23.547,23.547,23.547,580,0
2016-11-03,23.342,23.342,23.115,23.115,1627,0
2016-11-04,23.233,23.233,23.233,23.233,315,0
2016-11-07,23.687,23.786,23.544,23.717,13326,0
2016-11-08,23.658,24.043,23.638,23.875,11302,0
2016-11-09,23.164,23.164,23.164,23.164,511,0
2016-11-11,22.532,22.532,22.019,22.354,2187,0
2016-11-14,21.752,21.752,21.248,21.673,4031,0
2016-11-15,22.216,22.216,22.106,22.196,2693,0
2016-11-16,22.088,22.177,22.078,22.117,2710,0
2016-11-17,22.098,22.184,22.098,22.184,4155,0
2016-11-18,22.196,22.196,21.831,22.127,1116,0
2016-11-21,22.433,22.433,22.156,22.206,971,0
2016-11-22,22.433,22.443,22.236,22.256,4076,0
2016-11-23,22.038,22.335,22.038,22.14,3959,0
2016-11-28,22.295,22.32,22.256,22.32,1475,0
2016-11-29,22.11,22.11,22.11,22.11,314,0
2016-12-01,22.601,22.601,22.234,22.234,427,0
2016-12-02,22.058,22.206,22.058,22.098,6988,0
2016-12-05,22.542,22.542,22.163,22.163,299,0
2016-12-08,22.256,23.065,22.256,22.907,9916,0
2016-12-09,22.907,22.93,22.907,22.93,299,0
2016-12-12,23.302,23.302,22.769,22.883,1750,0
2016-12-13,22.98,22.98,22.98,22.98,249,0
2016-12-14,23.174,23.174,22.68,22.68,663,0
2016-12-16,22.71,22.71,22.295,22.295,2552,0
2016-12-19,22.197,22.228,22.177,22.177,2491,0
2016-12-20,22.236,22.236,22.236,22.236,203,0
2016-12-21,22.241,22.241,22.241,22.241,476,0
2016-12-22,22.167,22.167,21.911,22,3890,0
2016-12-27,22.58,22.58,22.58,22.58,250,0
2016-12-28,22.75,22.75,22.298,22.298,291,0
2016-12-30,22.54,22.67,22.44,22.6,1010,0
2017-01-03,22.8629,22.8629,22.8629,22.8629,165,0
2017-01-04,22.9552,23.0146,22.8929,22.8929,5603,0
2017-01-05,22.75,23.14,22.75,23.11,3851,0
2017-01-06,23.07,23.1177,23.07,23.1177,568,0
2017-01-09,23.21,23.21,23.04,23.04,5368,0
2017-01-10,23.3252,23.3599,23.3252,23.3599,250,0
2017-01-11,23.1,23.49,23.1,23.4899,3038,0
2017-01-12,23.81,23.81,23.37,23.5735,2420,0
2017-01-13,23.6,23.6,23.41,23.45,1146,0
2017-01-17,23.8,23.8,23.61,23.72,5459,0
2017-01-18,23.5731,23.5731,23.3637,23.3637,1065,0
2017-01-19,23.5,23.55,23.5,23.55,868,0
2017-01-20,23.476,23.476,23.476,23.476,423,0
2017-01-23,23.7303,23.7303,23.7303,23.7303,201,0
2017-01-24,24.15,24.17,24.0669,24.16,1828,0
2017-01-25,24.29,24.36,24.29,24.34,1385,0
2017-01-26,24.36,24.36,24.0801,24.1041,2495,0
2017-01-27,24.1853,24.1853,24.0641,24.0641,719,0
2017-01-30,24.116,24.116,24.036,24.036,2050,0
2017-02-01,24.38,24.38,24,24.33,3694,0
2017-02-02,24.3937,24.3937,24.2769,24.3004,1348,0
2017-02-03,24.3644,24.3644,24.3644,24.3644,273,0
2017-02-06,24.3744,24.3744,24.3744,24.3744,200,0
2017-02-07,24.38,24.3866,24.35,24.35,1324,0
2017-02-08,24.3,24.41,24.3,24.38,1063,0
2017-02-09,24.27,24.35,24.2101,24.33,4373,0
2017-02-10,24.41,24.41,24.41,24.41,156,0
2017-02-13,24.97,24.97,24.62,24.62,656,0
2017-02-15,24.9199,24.9199,24.7993,24.7993,209,0
2017-02-16,24.8524,24.8557,24.8,24.8,8400,0
2017-02-21,25.19,25.19,25.097,25.0992,487,0
2017-02-22,25.1,25.1,25.06,25.0975,2097,0
2017-02-23,25.14,25.14,25.14,25.14,147,0
2017-02-24,25.06,25.06,25,25,2084,0
2017-02-27,24.79,24.79,24.79,24.79,303,0
2017-02-28,24.4108,24.4471,24.271,24.4471,1292,0
2017-03-01,24.6665,24.85,24.6,24.83,14399,0
2017-03-02,24.655,24.665,24.65,24.665,854,0
2017-03-03,24.6,24.6,24.6,24.6,1846,0
2017-03-06,24.67,24.67,24.67,24.67,105,0
2017-03-07,24.63,24.65,24.5236,24.5236,1502,0
2017-03-08,24.51,24.56,24.44,24.44,4796,0
2017-03-09,24.128,24.128,24,24.12,306,0
2017-03-10,24.4,24.4,24.4,24.4,422,0
2017-03-15,24.6718,24.6718,24.6718,24.6718,967,0
2017-03-16,25.1577,25.1577,25.1577,25.1577,442,0
2017-03-17,25.2467,25.2467,25.2467,25.2467,170,0
2017-03-20,25.2467,25.2467,25.2467,25.2467,0,0
2017-03-22,25.25,25.47,25.25,25.4,2712,0
2017-03-23,25.3208,25.44,25.3,25.3003,1272,0
2017-03-28,25.543,25.543,25.543,25.543,327,0
2017-03-29,25.56,25.56,25.5599,25.56,3621,0
2017-03-30,25.5199,25.55,25.31,25.52,2732,0
2017-03-31,25.45,25.4903,25.338,25.4903,2000,0
2017-04-03,25.61,25.61,25.31,25.3887,882,0
2017-04-04,25.3199,25.5279,25.3199,25.4821,1560,0
2017-04-05,25.5919,25.5919,25.55,25.55,300,0
2017-04-06,25.3588,25.3588,25.2,25.3003,2042,0
2017-04-07,25.2001,25.23,25.2001,25.23,519,0
2017-04-10,25.2,25.2,25.2,25.2,149,0
2017-04-11,25,25.125,25,25.1195,786,0
2017-04-12,25.18,25.27,25.085,25.1949,6800,0
2017-04-13,25.45,25.45,25.0909,25.0909,517,0
2017-04-17,25.33,25.34,25.33,25.34,357,0
2017-04-18,25.32,25.32,25.1136,25.24,645,0
2017-04-19,25.18,25.19,25,25,995,0
2017-04-20,25.025,25.33,25.025,25.33,2632,0
2017-04-21,25.225,25.225,25.075,25.075,608,0
2017-04-24,25.415,25.745,25.23,25.745,3397,0
2017-04-25,25.7919,25.95,25.4655,25.7203,1817,0
2017-04-26,25.54,25.9059,25.33,25.9059,297273,0
2017-04-27,25.3391,25.3391,25.3391,25.3391,546,0
2017-04-28,25.3915,25.49,25.3915,25.49,652,0
2017-05-01,25.49,25.56,25.4744,25.56,1120,0
2017-05-02,25.74,26.16,25.68,26.15,12039,0
2017-05-03,25.69,26.04,25.69,25.93,885,0
2017-05-04,25.89,25.89,25.6475,25.6475,445,0
2017-05-08,25.71,25.71,25.71,25.71,141,0
2017-05-09,25.9947,26.298,25.9947,26.241,2730,0
2017-05-10,26.2437,26.41,26.2064,26.35,6406,0
2017-05-11,26.57,26.57,26.2609,26.51,6990,0
2017-05-12,26.406,26.65,26.406,26.65,3917,0
2017-05-15,26.98,26.98,26.621,26.87,1949,0
2017-05-16,26.91,26.93,26.8,26.8007,16131,0
2017-05-17,26.59,26.71,26.5,26.59,4763,0
2017-05-18,26.06,26.08,25.79,25.8287,2138,0
2017-05-19,26.33,26.38,26.268,26.38,1642,0
2017-05-22,26.1625,26.25,26.1055,26.25,3050,0
2017-05-23,26.43,26.43,26.2397,26.2397,655,0
2017-05-24,26.4532,26.4532,26.4532,26.4532,1906,0
2017-05-25,26.5947,26.5999,26.4976,26.5999,1284,0
2017-05-26,26.8,26.8,26.6311,26.78,2911,0
2017-05-30,26.59,26.8,26.585,26.585,43339,0
2017-05-31,26.3296,26.48,26.2579,26.48,3881,0
2017-06-01,26.3,26.56,26.3,26.55,8282,0
2017-06-02,26.67,26.72,26.4297,26.67,8346,0
2017-06-05,26.74,26.74,26.6499,26.65,1175,0
2017-06-06,26.5999,26.5999,26.5999,26.5999,168,0
2017-06-08,26.61,26.61,26.18,26.41,3069,0
2017-06-09,26.68,26.68,26.19,26.2193,1802,0
2017-06-13,26.48,26.48,26.48,26.48,101,0
2017-06-15,26,26.2103,25.8687,26.2103,801,0
2017-06-16,26.19,26.19,26.0594,26.0594,2286,0
2017-06-19,26.082,26.38,26.082,26.38,438,0
2017-06-20,26.42,26.42,25.9601,25.9601,846,0
2017-06-21,25.9,25.9,25.9,25.9,954,0
2017-06-22,25.67,26.4,25.67,26.4,4430,0
2017-06-23,26.1348,26.34,26.07,26.21,1711,0
2017-06-26,26.68,26.68,26.68,26.68,188,0
2017-06-27,26.5305,26.5305,26.5305,26.5305,1520,0
2017-06-29,26.5,26.5,25.95,26.3,2935,0
2017-06-30,26.635,26.635,26.635,26.635,101,0
2017-07-03,26.74,26.74,26.74,26.74,104,0
2017-07-05,26.54,26.54,26.32,26.53,3100,0
2017-07-06,26.27,26.3064,26.27,26.3064,366,0
2017-07-07,26.02,26.02,25.99,25.99,1100,0
2017-07-10,26.21,26.2493,26.21,26.21,735,0
2017-07-11,26.42,26.42,26.42,26.42,800,0
2017-07-12,26.8,26.97,26.79,26.95,12246,0
2017-07-13,27.21,27.21,27.21,27.21,101,0
2017-07-14,27.5,27.57,27.31,27.57,7635,0
2017-07-17,27.34,27.42,27.21,27.32,2354,0
2017-07-18,27.29,27.47,27.27,27.47,2200,0
2017-07-19,27.67,27.67,27.43,27.44,25385,0
2017-07-20,27.72,27.72,27.7,27.71,703,0
2017-07-21,27.53,27.61,27.53,27.59,376,0
2017-07-25,27.75,27.75,27.75,27.75,215,0
2017-07-28,27.3898,27.64,27.33,27.33,4779,0
2017-07-31,27.32,27.4608,27.3,27.36,5939,0
2017-08-02,27.665,27.665,27.665,27.665,4094,0
2017-08-03,27.52,27.52,27.5012,27.5012,409,0
2017-08-04,27.69,27.69,27.56,27.58,1300,0
2017-08-07,27.57,27.75,27.57,27.75,390,0
2017-08-08,27.9,27.9,27.74,27.74,801,0
2017-08-09,27.28,27.38,27.28,27.31,700,0
2017-08-10,27.22,27.22,26.92,26.92,818,0
2017-08-11,26.93,26.93,26.89,26.9168,544,0
2017-08-14,27.12,27.304,27.12,27.223,1980,0
2017-08-15,27.11,27.15,27.11,27.15,400,0
2017-08-16,27.17,27.17,27.17,27.17,128,0
2017-08-17,27.17,27.17,27.17,27.17,101,0
2017-08-18,27.2364,27.2444,27.2364,27.2444,1750,0
2017-08-21,27.185,27.185,27.185,27.185,251,0
2017-08-22,27.47,27.63,27.4,27.63,1376,0
2017-08-23,27.5726,27.5751,27.4895,27.5751,541,0
2017-08-24,27.72,27.74,27.65,27.74,838,0
2017-08-25,27.7831,27.9,27.7831,27.868,1008,0
2017-08-28,27.86,27.86,27.8,27.8,260,0
2017-08-30,27.65,27.65,27.62,27.62,10728,0
2017-08-31,27.8538,27.8538,27.695,27.695,238,0
2017-09-05,28.23,28.23,27.7,27.7,1806,0
2017-09-06,27.7,27.7,27.7,27.7,0,0
2017-09-07,28.02,28.14,28.02,28.1,4435,0
2017-09-08,28.0799,28.0799,28.0799,28.0799,440,0
2017-09-11,28.16,28.16,28.16,28.16,361,0
2017-09-12,28.39,28.39,28.22,28.28,11997,0
2017-09-13,28.04,28.04,28.04,28.04,814,0
2017-09-14,28.2,28.28,28.1961,28.1961,1150,0
2017-09-18,28.75,28.77,28.4799,28.4799,1745,0
2017-09-20,28.38,28.49,28.27,28.27,1307,0
2017-09-21,28.46,28.46,28.46,28.46,217,0
2017-09-22,28.3029,28.3029,28.2192,28.2192,804,0
2017-09-25,28.11,28.11,28.11,28.11,220,0
2017-09-26,28.01,28.01,28.01,28.01,196,0
2017-09-27,27.57,27.57,27.34,27.4332,1153,0
2017-09-28,27.69,27.69,27.575,27.69,591,0
2017-09-29,28.08,28.08,28.08,28.08,150,0
2017-10-04,27.9568,27.9568,27.9568,27.9568,300,0
2017-10-06,27.9,27.9,27.9,27.9,200,0
2017-10-09,27.8,27.88,27.8,27.88,217,0
2017-10-10,28.115,28.115,28.0341,28.0341,320,0
2017-10-11,28.31,28.31,28.31,28.31,156,0
2017-10-12,28.36,28.4786,28.2203,28.34,3351,0
2017-10-13,28.762,28.762,28.65,28.65,510,0
2017-10-16,28.73,28.96,28.61,28.96,1674,0
2017-10-17,28.926,28.926,28.69,28.69,1275,0
2017-10-18,28.5135,28.8038,28.5135,28.8038,628,0
2017-10-19,28.5,28.5,28.5,28.5,250,0
2017-10-20,28.78,28.78,28.4817,28.73,588,0
2017-10-24,28.62,28.63,28.62,28.63,2937,0
2017-10-26,28.49,28.49,28.49,28.49,126,0
2017-10-27,28.3505,28.3505,28.3504,28.3504,999,0
2017-10-30,28.2786,28.2812,28.2786,28.2812,360,0
2017-10-31,28.4096,28.5026,28.4096,28.5026,288,0
2017-11-02,28.75,28.9644,28.6081,28.62,2704,0
2017-11-06,28.5201,28.62,28.49,28.62,2942,0
2017-11-07,28.32,28.32,28.32,28.32,200,0
2017-11-08,28.51,28.59,28.51,28.59,658,0
2017-11-09,28.17,28.33,28.17,28.33,1679,0
2017-11-10,28.15,28.15,28.15,28.15,200,0
