Date,Open,High,Low,Close,Volume,OpenInt
2016-04-27,25.12,25.25,25.12,25.2,1117344,0
2016-04-28,25.22,25.24,25.16,25.18,994261,0
2016-04-29,25.2,25.24,25.16,25.24,425322,0
2016-05-02,25.28,25.29,25.2,25.26,481818,0
2016-05-03,25.29,25.291,25.21,25.25,819118,0
2016-05-04,25.25,25.28,25.24,25.27,363085,0
2016-05-05,25.28,25.3,25.25,25.25,508486,0
2016-05-06,25.27,25.3,25.25,25.27,425730,0
2016-05-09,25.27,25.3,25.26,25.3,527355,0
2016-05-10,25.29,25.38,25.28,25.35,1256945,0
2016-05-11,25.36,25.41,25.34,25.39,383794,0
2016-05-12,25.4,25.42,25.39,25.4,239400,0
2016-05-13,25.43,25.48,25.4,25.44,210029,0
2016-05-16,25.49,25.58,25.47,25.54,433354,0
2016-05-17,25.54,25.705,25.54,25.61,388176,0
2016-05-18,25.55,25.62,25.41,25.45,960341,0
2016-05-19,25.46,25.4668,25.2316,25.42,698273,0
2016-05-20,25.45,25.5,25.35,25.42,345871,0
2016-05-23,25.43,25.53,25.4,25.4,681421,0
2016-05-24,25.46,25.48,25.33,25.37,622394,0
2016-05-25,25.37,25.45,25.37,25.41,557071,0
2016-05-26,25.44,25.5,25.43,25.5,400157,0
2016-05-27,25.52,25.59,25.51,25.53,203784,0
2016-05-31,25.56,25.58,25.5,25.5,355333,0
2016-06-01,25.52,25.57,25.5,25.54,219985,0
2016-06-02,25.7,25.7,25.5699,25.68,392302,0
2016-06-03,25.68,25.8,25.66,25.8,212305,0
2016-06-06,25.8,25.85,25.67,25.77,343862,0
2016-06-07,25.79,25.79,25.65,25.71,187466,0
2016-06-08,25.72,25.7222,25.61,25.64,400481,0
2016-06-09,25.69,25.7098,25.59,25.6,412550,0
2016-06-10,25.6,25.65,25.58,25.6,157078,0
2016-06-13,25.65,25.74,25.56,25.73,328706,0
2016-06-14,25.73,25.73,25.55,25.61,196190,0
2016-06-15,25.67,25.74,25.64,25.72,137101,0
2016-06-16,25.75,25.76,25.62,25.68,287244,0
2016-06-17,25.74,25.79,25.71,25.75,77838,0
2016-06-20,25.8,25.89,25.7357,25.88,287783,0
2016-06-21,25.88,25.9616,25.81,25.93,170504,0
2016-06-22,25.94,26,25.88,25.92,250546,0
2016-06-23,25.99,26,25.9,25.9,258258,0
2016-06-24,25.79,25.98,25.75,25.86,161745,0
2016-06-27,25.9,25.9,25.68,25.83,147617,0
2016-06-28,25.83,26.05,25.81,25.96,186799,0
2016-06-29,25.82,25.96,25.74,25.81,737557,0
2016-06-30,25.84,26.05,25.75,26.04,373791,0
2016-07-01,26.1,26.57,26.0636,26.42,414111,0
2016-07-05,26.36,26.47,26.32,26.39,286836,0
2016-07-06,26.49,26.49,26.33,26.4,149434,0
2016-07-07,26.4,26.63,26.3407,26.53,177563,0
2016-07-08,26.5,26.5,26.42,26.43,199185,0
2016-07-11,26.5,26.55,26.36,26.36,196058,0
2016-07-12,26.47,26.47,26.28,26.3,163839,0
2016-07-13,26.48,26.48,26.16,26.18,245266,0
2016-07-14,26.2,26.29,26.16,26.2,187985,0
2016-07-15,26.14,26.2653,25.61,25.61,1454930,0
2016-07-18,25.78,25.82,25.72,25.76,437520,0
2016-07-19,25.82,25.88,25.8,25.8,485305,0
2016-07-20,25.84,25.96,25.82,25.96,341599,0
2016-07-21,25.98,26.06,25.91,26.04,225361,0
2016-07-22,26.07,26.12,25.99,26.06,197757,0
2016-07-25,26.09,26.2,26.07,26.17,210734,0
2016-07-26,26.17,26.33,26.17,26.22,163495,0
2016-07-27,26.3,26.3,26.19,26.21,124240,0
2016-07-28,26.26,26.38,26.22,26.22,120057,0
2016-07-29,26.3,26.55,26.29,26.48,226950,0
2016-08-01,26.48,26.64,26.43,26.58,105321,0
2016-08-02,26.55,26.5666,26.36,26.44,133690,0
2016-08-03,26.44,26.5,26.38,26.4,161982,0
2016-08-04,26.49,26.6099,26.4,26.56,141137,0
2016-08-05,26.5,26.69,25.23,26.61,138806,0
2016-08-08,26.76,26.779,26.61,26.72,223142,0
2016-08-09,26.72,26.79,26.48,26.55,214168,0
2016-08-10,26.5,26.67,26.4958,26.61,209827,0
2016-08-11,26.6,26.64,26.42,26.42,235448,0
2016-08-12,26.42,26.47,26.34,26.47,247557,0
2016-08-15,26.43,26.5,26.34,26.3901,130832,0
2016-08-16,26.44,26.45,26.3,26.3289,159298,0
2016-08-17,26.35,26.41,26.295,26.32,204262,0
2016-08-18,26.3,26.5,26.3,26.49,216347,0
2016-08-19,26.5,26.6,26.45,26.47,276595,0
2016-08-22,26.59,26.59,26.39,26.47,268968,0
2016-08-23,26.55,26.75,26.5,26.6,201999,0
2016-08-24,26.72,26.85,26.65,26.85,309824,0
2016-08-25,26.94,26.94,26.75,26.75,89214,0
2016-08-26,26.81,26.99,26.75,26.99,313348,0
2016-08-29,26.9,27.1,26.9,27.1,216152,0
2016-08-30,26.94,27.03,26.9,26.95,218656,0
2016-08-31,26.95,27,26.9,27,152733,0
2016-09-01,26.95,27,26.91,26.99,175418,0
2016-09-02,27,27.1,26.96,27.1,400016,0
2016-09-06,27.09,27.09,27.02,27.07,198684,0
2016-09-07,27.01,27.09,27.01,27.09,124490,0
2016-09-08,27.04,27.09,27.03,27.05,130881,0
2016-09-09,27.04,27.0484,26.42,26.42,209781,0
2016-09-12,26.48,26.5699,26.22,26.47,148966,0
2016-09-13,26.49,26.49,26.16,26.3,103368,0
2016-09-14,26.36,26.4699,26.25,26.37,134455,0
2016-09-15,26.4,26.48,26.32,26.4099,98442,0
2016-09-16,26.42,26.44,26.26,26.35,127876,0
2016-09-19,26.38,26.45,26.32,26.38,102579,0
2016-09-20,26.45,26.45,26.32,26.35,141006,0
2016-09-21,26.45,26.65,26.4174,26.65,71301,0
2016-09-22,26.67,26.88,26.67,26.87,163805,0
2016-09-23,26.88,26.88,26.74,26.79,96396,0
2016-09-26,26.81,26.84,26.73,26.8052,81446,0
2016-09-27,26.8,26.91,26.7601,26.81,172203,0
2016-09-28,26.52,26.53,26.39,26.4,74734,0
2016-09-29,26.38,26.45,26.2,26.33,101061,0
2016-09-30,26.35,26.4,26.26,26.26,98934,0
2016-10-03,26.35,26.35,26.22,26.22,61273,0
2016-10-04,26.28,26.28,26.06,26.07,126806,0
2016-10-05,26.08,26.14,25.99,26,88540,0
2016-10-06,26.08,26.08,25.96,26.05,120029,0
2016-10-07,26.08,26.09,25.93,25.96,98848,0
2016-10-10,26.02,26.04,25.9,25.99,73935,0
2016-10-11,25.98,25.98,25.69,25.74,135523,0
2016-10-12,25.75,25.78,25.62,25.71,152324,0
2016-10-13,25.69,25.86,25.6,25.84,97945,0
2016-10-14,25.89,25.99,25.8112,25.95,62066,0
2016-10-17,25.98,25.986,25.91,25.91,65565,0
2016-10-18,25.99,26.36,25.99,26.16,84716,0
2016-10-19,26.28,26.33,26.19,26.19,51521,0
2016-10-20,26.26,26.26,26.1,26.1357,42227,0
2016-10-21,26.21,26.44,26.1649,26.43,113716,0
2016-10-24,26.44,26.47,26.25,26.31,92658,0
2016-10-25,26.39,26.42,26.29,26.395,90878,0
2016-10-26,26.4,26.44,26.3,26.37,69134,0
2016-10-27,26.37,26.37,26.03,26.08,86374,0
2016-10-28,26.04,26.15,26.01,26.02,76618,0
2016-10-31,26.13,26.13,25.94,26,86673,0
2016-11-01,25.95,25.95,25.75,25.81,81424,0
2016-11-02,25.87,25.87,25.65,25.74,87833,0
2016-11-03,25.73,25.731,25.6,25.62,44772,0
2016-11-04,25.72,25.7699,25.6,25.68,98828,0
2016-11-07,25.79,25.86,25.62,25.66,95112,0
2016-11-08,25.72,25.72,25.57,25.67,79569,0
2016-11-09,25.5,25.63,25.3,25.47,232514,0
2016-11-10,25.4,25.4,24.7,25.03,466170,0
2016-11-11,24.94,25.15,24.89,25,295781,0
2016-11-14,24.942,24.95,24.49,24.61,393127,0
2016-11-15,24.79,25.25,24.75,25.12,324982,0
2016-11-16,25.12,25.35,25.0601,25.2,152050,0
2016-11-17,25.25,25.26,25,25.06,155943,0
2016-11-18,25.03,25.09,24.86,24.93,170304,0
2016-11-21,25.08,25.25,25.02,25.25,347319,0
2016-11-22,25.29,25.34,25.1848,25.23,200956,0
2016-11-23,25.12,25.1878,25.07,25.1465,120350,0
2016-11-25,25.2,25.28,25.1512,25.25,66002,0
2016-11-28,25.36,25.4,25.15,25.19,125015,0
2016-11-29,25.22,25.22,25.08,25.12,138190,0
2016-11-30,25.05,25.0799,24.9392,24.94,192521,0
2016-12-01,24.94,24.95,24.72,24.84,242778,0
2016-12-02,24.86,24.98,24.82,24.82,191364,0
2016-12-05,24.84,24.97,24.84,24.9,142046,0
2016-12-06,24.94,24.95,24.83,24.84,195117,0
2016-12-07,24.97,25.03,24.87,24.96,148562,0
2016-12-08,24.95,24.95,24.87,24.87,115258,0
2016-12-09,24.92,24.93,24.79,24.79,149443,0
2016-12-12,24.77,24.77,24.66,24.67,129522,0
2016-12-13,24.77,24.79,24.6,24.62,155380,0
2016-12-14,24.65,24.7,24.56,24.58,127090,0
2016-12-15,24.56,24.73,24.45,24.67,195120,0
2016-12-16,24.6,24.72,24.6,24.66,154908,0
2016-12-19,24.71,24.85,24.68,24.78,206052,0
2016-12-20,24.82,24.94,24.8001,24.82,103807,0
2016-12-21,24.97,25.2,24.84,25.11,318918,0
2016-12-22,25.14,25.19,25.05,25.128,64931,0
2016-12-23,25.15,25.1836,25.12,25.13,79929,0
2016-12-27,25.19,25.22,25.08,25.22,82103,0
2016-12-28,24.86,24.91,24.8,24.85,378445,0
2016-12-29,24.88,24.9,24.8201,24.85,70118,0
2016-12-30,24.93,24.97,24.85,24.9,124407,0
2017-01-03,24.98,25.08,24.92,25.01,161941,0
2017-01-04,25.14,25.66,25.06,25.48,308467,0
2017-01-05,25.49,25.64,25.3179,25.5,138685,0
2017-01-06,25.54,25.58,25.37,25.37,96016,0
2017-01-09,25.45,25.59,25.4201,25.57,148450,0
2017-01-10,25.46,25.5223,25.46,25.46,78289,0
2017-01-11,25.46,25.6838,25.45,25.66,62878,0
2017-01-12,25.62,25.69,25.58,25.6699,78665,0
2017-01-13,25.62,25.67,25.58,25.6,69089,0
2017-01-17,25.68,25.75,25.61,25.6448,58492,0
2017-01-18,25.62,25.62,25.5,25.5,59772,0
2017-01-19,25.5,25.5,25.18,25.25,165363,0
2017-01-20,25.32,25.48,25.2056,25.48,84388,0
2017-01-23,25.46,25.6,25.42,25.5665,103071,0
2017-01-24,25.57,25.6159,25.5101,25.52,64397,0
2017-01-25,25.45,25.5,25.3701,25.44,103154,0
2017-01-26,25.48,25.6199,25.4285,25.6072,78288,0
2017-01-27,25.65,25.6899,25.48,25.5,72064,0
2017-01-30,25.58,25.59,25.4589,25.56,59588,0
2017-01-31,25.6,25.65,25.55,25.57,74367,0
2017-02-01,25.57,25.67,25.5301,25.57,35210,0
2017-02-02,25.65,25.65,25.55,25.649,71738,0
2017-02-03,25.61,25.79,25.6,25.65,113312,0
2017-02-06,25.65,25.729,25.64,25.65,102084,0
2017-02-07,25.66,25.69,25.61,25.68,59056,0
2017-02-08,25.67,25.789,25.63,25.76,67428,0
2017-02-09,25.71,25.7779,25.64,25.68,46083,0
2017-02-10,25.68,25.69,25.63,25.64,48037,0
2017-02-13,25.64,25.67,25.63,25.64,59608,0
2017-02-14,25.66,25.69,25.4701,25.5495,86780,0
2017-02-15,25.44,25.55,25.43,25.43,163429,0
2017-02-16,25.42,25.4899,25.42,25.42,45370,0
2017-02-17,25.43,25.45,25.34,25.42,64903,0
2017-02-21,25.43,25.54,25.43,25.5,148204,0
2017-02-22,25.52,25.62,25.49,25.53,97141,0
2017-02-23,25.55,25.6,25.53,25.6,74318,0
2017-02-24,25.6,25.73,25.6,25.7,58766,0
2017-02-27,25.67,25.75,25.62,25.67,106074,0
2017-02-28,25.67,25.77,25.61,25.72,144368,0
2017-03-01,25.6,25.6206,25.4286,25.54,184187,0
2017-03-02,25.47,25.57,25.47,25.56,84338,0
2017-03-03,25.49,25.56,25.47,25.52,49455,0
2017-03-06,25.55,25.55,25.42,25.42,51108,0
2017-03-07,25.42,25.4792,25.37,25.39,76842,0
2017-03-08,25.29,25.3394,25.05,25.23,206825,0
2017-03-09,25.2,25.2,24.99,25.12,182134,0
2017-03-10,25.16,25.18,25.03,25.09,166140,0
2017-03-13,25.08,25.14,25.0702,25.1,109774,0
2017-03-14,25.07,25.18,25.06,25.18,105491,0
2017-03-15,25.2,25.44,25.2,25.43,72923,0
2017-03-16,25.48,25.55,25.41,25.53,86239,0
2017-03-17,25.56,25.71,25.517,25.62,110304,0
2017-03-20,25.68,25.68,25.56,25.6306,97898,0
2017-03-21,25.62,25.7,25.5834,25.62,178973,0
2017-03-22,25.6,25.75,25.6,25.65,119879,0
2017-03-23,25.66,25.8,25.66,25.8,49983,0
2017-03-24,25.71,25.95,25.71,25.89,118184,0
2017-03-27,25.89,25.99,25.8652,25.93,93489,0
2017-03-28,25.94,26.19,25.94,26.1399,96547,0
2017-03-29,25.67,25.75,25.66,25.66,90631,0
2017-03-30,25.66,25.74,25.66,25.72,67326,0
2017-03-31,25.7,25.79,25.69,25.79,34582,0
2017-04-03,25.79,26.0399,25.7543,26.03,101091,0
2017-04-04,26,26.08,25.95,26.0401,69548,0
2017-04-05,26,26.1,25.86,25.94,67453,0
2017-04-06,25.86,25.91,25.82,25.91,115360,0
2017-04-07,25.89,25.98,25.88,25.88,53156,0
2017-04-10,25.9,25.97,25.9,25.9523,57940,0
2017-04-11,25.96,25.98,25.84,25.98,62425,0
2017-04-12,25.98,26.07,25.9265,26.04,57275,0
2017-04-13,26.04,26.07,25.9502,26.02,33284,0
2017-04-17,26.08,26.08,25.94,25.98,66977,0
2017-04-18,25.96,26.0213,25.83,25.91,77202,0
2017-04-19,25.9,25.9499,25.8701,25.9,75170,0
2017-04-20,25.9,25.94,25.83,25.92,86119,0
2017-04-21,25.94,26.02,25.9,26.02,84842,0
2017-04-24,25.98,26.02,25.96,25.97,48260,0
2017-04-25,26,26.01,25.86,25.86,90850,0
2017-04-26,25.88,25.93,25.84,25.8616,151947,0
2017-04-27,25.89,25.9,25.82,25.86,85718,0
2017-04-28,25.91,25.91,25.8,25.87,40962,0
2017-05-01,25.93,25.94,25.8401,25.87,77598,0
2017-05-02,25.96,25.97,25.9,25.9,68505,0
2017-05-03,25.9452,26.01,25.9,26,50151,0
2017-05-04,25.93,25.99,25.93,25.93,61292,0
2017-05-05,25.99,26.02,25.94,25.98,58534,0
2017-05-08,25.93,26.02,25.9,26.02,92559,0
2017-05-09,25.94,26.02,25.93,25.96,48296,0
2017-05-10,25.95,26.02,25.95,26.02,63394,0
2017-05-11,26,26.07,25.93,26.06,57840,0
2017-05-12,26.02,26.15,26.0009,26.15,48454,0
2017-05-15,26.15,26.28,26.0701,26.27,52282,0
2017-05-16,26.18,26.27,26.15,26.23,44809,0
2017-05-17,26.14,26.25,26.1,26.25,95431,0
2017-05-18,26.16,26.25,26.1,26.16,98234,0
2017-05-19,26.21,26.33,26.15,26.26,64504,0
2017-05-22,26.31,26.42,26.31,26.4199,52648,0
2017-05-23,26.34,26.47,26.34,26.41,121284,0
2017-05-24,26.34,26.46,26.34,26.39,61809,0
2017-05-25,26.4,26.45,26.34,26.39,43680,0
2017-05-26,26.44,26.5,26.37,26.49,53364,0
2017-05-30,26.4501,26.65,26.45,26.62,61911,0
2017-05-31,26.63,26.65,26.5,26.52,87095,0
2017-06-01,26.55,26.5799,26.47,26.48,38558,0
2017-06-02,26.56,26.58,26.39,26.39,170298,0
2017-06-05,26.41,26.46,26.38,26.38,49752,0
2017-06-06,26.39,26.52,26.38,26.43,52641,0
2017-06-07,26.53,26.56,26.42,26.5,83577,0
2017-06-08,26.48,26.55,26.46,26.55,52144,0
2017-06-09,26.54,26.59,26.5,26.52,41607,0
2017-06-12,26.5,26.54,26.5,26.51,62996,0
2017-06-13,26.46,26.57,26.46,26.56,26834,0
2017-06-14,26.52,26.626,26.52,26.61,62383,0
2017-06-15,26.62,26.62,26.5601,26.57,46875,0
2017-06-16,26.62,26.73,26.57,26.67,71268,0
2017-06-19,26.6401,26.92,26.6401,26.82,50577,0
2017-06-20,26.84,26.86,26.79,26.82,86931,0
2017-06-21,26.82,26.85,26.71,26.77,50012,0
2017-06-22,26.82,26.86,26.76,26.77,51217,0
2017-06-23,26.77,26.85,26.77,26.85,45385,0
2017-06-26,26.84,26.9807,26.84,26.95,52748,0
2017-06-27,26.97,27,26.88,26.99,111019,0
2017-06-28,26.65,26.81,26.61,26.8,158488,0
2017-06-29,26.76,26.8,26.65,26.74,83236,0
2017-06-30,26.77,26.77,26.67,26.7,90186,0
2017-07-03,26.7,26.75,26.66,26.75,27474,0
2017-07-05,26.75,26.81,26.69,26.7,151100,0
2017-07-06,26.66,26.72,26.53,26.53,183240,0
2017-07-07,26.59,26.59,26.45,26.53,44593,0
2017-07-10,26.51,26.56,26.47,26.56,38902,0
2017-07-11,26.5,26.52,26.43,26.43,33480,0
2017-07-12,26.44,26.5899,26.44,26.54,38637,0
2017-07-13,26.54,26.5425,26.41,26.41,65776,0
2017-07-14,26.49,26.56,26.46,26.56,40064,0
2017-07-17,26.54,26.5499,26.43,26.45,62582,0
2017-07-18,26.45,26.51,26.43,26.48,66856,0
2017-07-19,26.53,26.6,26.5,26.6,39905,0
2017-07-20,26.57,26.6,26.53,26.58,61133,0
2017-07-21,26.61,26.78,26.53,26.78,64160,0
2017-07-24,26.51,26.7,26.51,26.64,84947,0
2017-07-25,26.65,26.65,26.3,26.3,221717,0
2017-07-26,26.3,26.4497,26.3,26.41,38401,0
2017-07-27,26.44,26.47,26.35,26.35,63483,0
2017-07-28,26.35,26.44,26.3401,26.4,51792,0
2017-07-31,26.4,26.43,26.4,26.4,19365,0
2017-08-01,26.43,26.48,26.42,26.47,38917,0
2017-08-02,26.45,26.51,26.44,26.509,79562,0
2017-08-03,26.51,26.56,26.5,26.51,44438,0
2017-08-04,26.51,26.51,26.43,26.48,32753,0
2017-08-07,26.49,26.55,26.48,26.53,38454,0
2017-08-08,26.53,26.56,26.43,26.43,33808,0
2017-08-09,26.37,26.51,26.36,26.37,66529,0
2017-08-10,26.38,26.38,26.11,26.1339,67024,0
2017-08-11,26.24,26.32,26.0502,26.3,81245,0
2017-08-14,26.36,26.46,26.2886,26.33,26789,0
2017-08-15,26.37,26.48,26.3,26.3757,60157,0
2017-08-16,26.45,26.47,26.38,26.4,38506,0
2017-08-17,26.39,26.47,26.344,26.43,44256,0
2017-08-18,26.35,26.54,26.35,26.53,41535,0
2017-08-21,26.53,26.57,26.45,26.512,25226,0
2017-08-22,26.5,26.65,26.46,26.52,111011,0
2017-08-23,26.5,26.64,26.49,26.57,50329,0
2017-08-24,26.53,26.6,26.53,26.53,41640,0
2017-08-25,26.53,26.7,26.52,26.67,53412,0
2017-08-28,26.57,26.7,26.57,26.68,110916,0
2017-08-29,26.6,26.73,26.5786,26.69,67283,0
2017-08-30,26.61,26.87,26.61,26.87,61001,0
2017-08-31,26.87,26.9,26.7727,26.85,148044,0
2017-09-01,26.86,26.92,26.8301,26.92,31603,0
2017-09-05,26.9,26.9,26.7533,26.8,82094,0
2017-09-06,26.84,26.86,26.6655,26.68,127879,0
2017-09-07,26.75,26.79,26.65,26.69,31878,0
2017-09-08,26.74,26.77,26.56,26.6,78012,0
2017-09-11,26.65,26.6799,26.55,26.57,71252,0
2017-09-12,26.62,26.64,26.54,26.56,76242,0
2017-09-13,26.56,26.649,26.5301,26.6,35208,0
2017-09-14,26.5988,26.65,26.53,26.53,49329,0
2017-09-15,26.6,26.69,26.53,26.6869,48523,0
2017-09-18,26.69,26.7418,26.62,26.72,45081,0
2017-09-19,26.72,26.769,26.66,26.69,47370,0
2017-09-20,26.75,26.85,26.66,26.67,79845,0
2017-09-21,26.66,26.7,26.64,26.69,63218,0
2017-09-22,26.67,26.8,26.67,26.7,90989,0
2017-09-25,26.77,26.77,26.6901,26.74,44857,0
2017-09-26,26.76,26.8,26.74,26.78,84989,0
2017-09-27,26.76,26.79,26.7,26.75,94789,0
2017-09-28,26.42,26.6,26.39,26.49,54462,0
2017-09-29,26.49,26.64,26.43,26.59,63899,0
2017-10-02,26.64,26.64,26.48,26.5,24159,0
2017-10-03,26.42,26.5,26.35,26.38,78329,0
2017-10-04,26.4,26.446,26.32,26.38,62235,0
2017-10-05,26.33,26.39,26.23,26.25,112473,0
2017-10-06,26.2,26.28,26.1,26.25,62368,0
2017-10-09,26.28,26.28,26.1,26.14,65140,0
2017-10-10,26.19,26.24,26.13,26.2,68100,0
2017-10-11,26.23,26.29,26.15,26.15,122122,0
2017-10-12,26.16,26.31,26.16,26.31,51268,0
2017-10-13,26.33,26.4,26.32,26.35,32361,0
2017-10-16,26.42,26.42,26.35,26.37,46884,0
2017-10-17,26.39,26.46,26.32,26.46,67684,0
2017-10-18,26.42,26.55,26.33,26.48,32389,0
2017-10-19,26.44,26.56,26.44,26.55,35942,0
2017-10-20,26.54,26.57,26.42,26.57,103255,0
2017-10-23,26.57,26.7,26.53,26.7,64174,0
2017-10-24,26.67,26.72,26.6101,26.69,57441,0
2017-10-25,26.64,26.64,26.46,26.51,100886,0
2017-10-26,26.56,26.58,26.45,26.45,53778,0
2017-10-27,26.53,26.67,26.44,26.45,136461,0
2017-10-30,26.5,26.5151,26.41,26.41,62242,0
2017-10-31,26.44,26.5,26.43,26.43,62632,0
2017-11-01,26.47,26.49,26.33,26.375,76686,0
2017-11-02,26.36,26.42,26.33,26.42,161793,0
2017-11-03,26.38,26.38,26.33,26.35,58988,0
2017-11-06,26.35,26.389,26.29,26.37,58848,0
2017-11-07,26.35,26.42,26.27,26.42,73993,0
2017-11-08,26.4,26.4,26.32,26.3514,57220,0
2017-11-09,26.28,26.404,26.28,26.4,36135,0
2017-11-10,26.35,26.4,26.31,26.4,56453,0
