Date,Open,High,Low,Close,Volume,OpenInt
2014-11-07,24.782,24.831,24.724,24.773,746165,0
2014-11-10,24.763,24.802,24.753,24.773,263004,0
2014-11-11,24.763,24.802,24.743,24.763,695501,0
2014-11-12,24.753,24.812,24.743,24.792,346683,0
2014-11-13,24.812,24.841,24.792,24.812,327193,0
2014-11-14,24.782,24.841,24.782,24.822,280677,0
2014-11-17,24.822,24.91,24.802,24.871,489812,0
2014-11-18,24.851,24.9,24.841,24.841,283803,0
2014-11-19,24.841,24.88,24.812,24.871,408857,0
2014-11-20,24.851,24.91,24.851,24.88,172664,0
2014-11-21,24.91,25.008,24.89,24.939,219962,0
2014-11-24,24.959,25.057,24.929,24.949,115647,0
2014-11-25,24.939,24.949,24.9,24.929,115733,0
2014-11-26,24.968,25.008,24.939,24.988,89200,0
2014-11-28,24.998,25.037,24.959,24.998,33528,0
2014-12-01,24.959,24.998,24.88,24.91,283359,0
2014-12-02,24.929,24.929,24.841,24.89,112853,0
2014-12-03,24.91,24.92,24.861,24.89,118815,0
2014-12-04,24.851,24.939,24.802,24.939,102770,0
2014-12-05,24.92,24.959,24.861,24.959,80859,0
2014-12-08,24.939,25.057,24.861,24.871,333764,0
2014-12-09,24.861,24.9,24.812,24.871,196211,0
2014-12-10,24.92,24.929,24.773,24.88,124685,0
2014-12-11,24.92,25.057,24.861,24.988,46327,0
2014-12-12,24.978,25.008,24.91,24.998,58842,0
2014-12-15,24.929,24.998,24.9,24.92,61874,0
2014-12-16,24.871,24.939,24.763,24.92,90648,0
2014-12-17,24.939,24.959,24.91,24.949,107728,0
2014-12-18,24.959,25.008,24.92,24.988,124505,0
2014-12-19,24.998,25.154,24.998,25.145,54185,0
2014-12-22,25.145,25.203,25.096,25.174,57301,0
2014-12-23,25.184,25.282,25.154,25.194,81209,0
2014-12-24,25.194,25.194,25.125,25.154,27262,0
2014-12-26,25.154,25.174,25.105,25.154,40096,0
2014-12-29,25.164,25.233,25.154,25.223,54866,0
2014-12-30,25.262,25.301,25.154,25.252,55850,0
2014-12-31,25.252,25.399,25.252,25.35,55802,0
2015-01-02,25.35,25.399,25.252,25.35,415110,0
2015-01-05,25.301,25.321,25.243,25.243,199604,0
2015-01-06,25.311,25.34,25.252,25.331,201643,0
2015-01-07,25.321,25.36,25.311,25.331,127917,0
2015-01-08,25.35,25.37,25.321,25.331,140469,0
2015-01-09,25.331,25.389,25.331,25.389,110734,0
2015-01-12,25.399,25.409,25.37,25.409,183750,0
2015-01-13,25.419,25.477,25.399,25.448,360861,0
2015-01-14,25.428,25.487,25.35,25.487,351556,0
2015-01-15,25.487,25.849,25.477,25.791,333627,0
2015-01-16,25.8,25.908,25.781,25.869,1126447,0
2015-01-20,25.742,25.898,25.624,25.859,424837,0
2015-01-21,25.84,25.986,25.673,25.693,861772,0
2015-01-22,25.683,25.859,25.683,25.703,157809,0
2015-01-23,25.732,25.859,25.693,25.849,282698,0
2015-01-26,25.791,25.879,25.761,25.82,103287,0
2015-01-27,25.84,25.859,25.771,25.859,115954,0
2015-01-28,25.82,25.859,25.732,25.791,115170,0
2015-01-29,25.81,25.81,25.644,25.761,145586,0
2015-01-30,25.791,25.908,25.712,25.879,77053,0
2015-02-02,25.888,25.977,25.888,25.977,47896,0
2015-02-03,25.918,26.035,25.918,25.937,101279,0
2015-02-04,25.918,26.202,25.918,26.035,59914,0
2015-02-05,26.016,26.016,25.8,25.84,144926,0
2015-02-06,25.879,25.879,25.712,25.791,92982,0
2015-02-09,25.791,25.967,25.761,25.967,41151,0
2015-02-10,25.761,25.957,25.761,25.957,39337,0
2015-02-11,26.01,26.16,26.01,26.12,61938,0
2015-02-12,26.17,26.17,26.03,26.09,79443,0
2015-02-13,26.1,26.12,26.06,26.07,31460,0
2015-02-17,26.05,26.1,25.85,25.92,94858,0
2015-02-18,25.88,25.93,25.63,25.76,68749,0
2015-02-19,25.75,25.95,25.73,25.79,117258,0
2015-02-20,25.82,25.87,25.8,25.84,217785,0
2015-02-23,25.85,25.94,25.83,25.9,93709,0
2015-02-24,25.93,26.05,25.9,26,192617,0
2015-02-25,26.04,26.27,26,26.18,91664,0
2015-02-26,26.12,26.29,26.11,26.28,83911,0
2015-02-27,26.26,26.47,26.25,26.42,177813,0
2015-03-02,26.45,26.47,26.37,26.45,81783,0
2015-03-03,26.13,26.79,26.13,26.72,404155,0
2015-03-04,26.65,26.86,26.64,26.68,131400,0
2015-03-05,26.68,26.73,26.634,26.73,24657,0
2015-03-06,26.53,26.605,26.18,26.4,120877,0
2015-03-09,26.45,26.45,26.17,26.17,77961,0
2015-03-10,26.2,26.59,26.2,26.32,28245,0
2015-03-11,26.28,26.48,26.26,26.35,42034,0
2015-03-12,26.42,26.45,26.25,26.3,78186,0
2015-03-13,26.35,26.37,26.17,26.34,37377,0
2015-03-16,26.34,26.41,26.3,26.34,21125,0
2015-03-17,26.3,26.39,26.25,26.35,44366,0
2015-03-18,26.39,26.46,26.2,26.4,59057,0
2015-03-19,26.43,26.6,26.34,26.44,37401,0
2015-03-20,26.56,26.66,26.43,26.49,45655,0
2015-03-23,26.5,26.54,26.4,26.54,46972,0
2015-03-24,26.52,26.57,26.45,26.56,79875,0
2015-03-25,26.57,26.59,26.47,26.47,34964,0
2015-03-26,26.48,26.51,26.27,26.43,37744,0
2015-03-27,26.4,26.53,26.4,26.517,24751,0
2015-03-30,26.53,26.66,26.42,26.52,57633,0
2015-03-31,26.47,26.66,26.47,26.66,28496,0
2015-04-01,26.56,26.73,26.554,26.7,82048,0
2015-04-02,26.71,26.75,26.68,26.75,59343,0
2015-04-06,26.75,26.83,26.73,26.78,41468,0
2015-04-07,26.79,26.79,26.71,26.76,26566,0
2015-04-08,26.8,26.84,26.76,26.82,58817,0
2015-04-09,26.83,26.91,26.81,26.81,47916,0
2015-04-10,26.8,26.94,26.8,26.91,29402,0
2015-04-13,26.94,26.97,26.88,26.92,66784,0
2015-04-14,26.92,27.14,26.9,27.05,122773,0
2015-04-15,26.99,27.085,26.97,26.97,123204,0
2015-04-16,27.03,27.074,26.92,27,95788,0
2015-04-17,27,27.03,26.81,26.81,170837,0
2015-04-20,26.87,26.95,26.83,26.93,72012,0
2015-04-21,26.93,26.93,26.83,26.88,57824,0
2015-04-22,26.94,26.96,26.87,26.92,49577,0
2015-04-23,26.92,26.99,26.9,26.96,41434,0
2015-04-24,26.98,27,26.911,26.94,21813,0
2015-04-27,27.03,27.04,26.89,26.9,50197,0
2015-04-28,26.9,27,26.9,26.91,19886,0
2015-04-29,26.88,26.94,26.83,26.87,37720,0
2015-04-30,26.88,26.92,26.8,26.86,46775,0
2015-05-01,26.89,27.15,26.85,27.1,196073,0
2015-05-04,27.02,27.1,27.02,27.08,35387,0
2015-05-05,27.1,27.1,26.92,26.94,34871,0
2015-05-06,26.9,26.904,26.28,26.485,151181,0
2015-05-07,26.56,26.63,26.38,26.5,64263,0
2015-05-08,26.65,26.99,26.65,26.88,79282,0
2015-05-11,26.82,26.92,26.5,26.74,88316,0
2015-05-12,26.54,26.65,26.53,26.56,68781,0
2015-05-13,26.23,26.32,26.1,26.14,140478,0
2015-05-14,26.13,26.2,26.1,26.14,254669,0
2015-05-15,26.21,26.378,26.179,26.18,58540,0
2015-05-18,26.23,26.23,26.05,26.11,64701,0
2015-05-19,26.1,26.14,26.06,26.14,38999,0
2015-05-20,26.15,26.15,26.07,26.13,46760,0
2015-05-21,26.13,26.27,26.13,26.14,54145,0
2015-05-22,26.15,26.22,26.13,26.18,29516,0
2015-05-26,26.21,26.25,26.16,26.18,63976,0
2015-05-27,26.18,26.215,26.08,26.1,116096,0
2015-05-28,26.12,26.13,25.91,25.94,124571,0
2015-05-29,26,26.08,25.95,26.08,166608,0
2015-06-01,26.09,26.1,25.96,25.97,108050,0
2015-06-02,25.95,26.25,25.77,25.79,429180,0
2015-06-03,25.8,25.89,25.76,25.82,124970,0
2015-06-04,25.85,25.87,25.82,25.87,31947,0
2015-06-05,25.81,25.89,25.76,25.81,42871,0
2015-06-08,25.8,25.91,25.8,25.87,25260,0
2015-06-09,25.85,25.92,25.72,25.88,51330,0
2015-06-10,25.76,25.91,25.76,25.86,42349,0
2015-06-11,25.88,25.9,25.834,25.88,31950,0
2015-06-12,25.88,25.9,25.85,25.9,30647,0
2015-06-15,25.85,25.99,25.85,25.93,38177,0
2015-06-16,25.97,25.99,25.94,25.984,28081,0
2015-06-17,26.05,26.05,25.895,25.97,39648,0
2015-06-18,25.98,26.06,25.93,25.98,52893,0
2015-06-19,26.01,26.02,25.97,26,27700,0
2015-06-22,26,26.02,25.942,25.96,28382,0
2015-06-23,25.97,26,25.89,25.94,27085,0
2015-06-24,25.98,26,25.96,25.97,75933,0
2015-06-25,25.95,26.02,25.85,26.02,69429,0
2015-06-26,26.02,26.04,25.96,26.04,18453,0
2015-06-29,25.99,26.03,25.92,25.95,69082,0
2015-06-30,25.98,26.1,25.954,26,63947,0
2015-07-01,26.02,26.25,25.99,26.19,54852,0
2015-07-02,26.24,26.3,26.2,26.22,48734,0
2015-07-06,26.25,26.34,26.235,26.24,53856,0
2015-07-07,26.29,26.34,26.26,26.3,31165,0
2015-07-08,26.32,26.37,26.17,26.3,66628,0
2015-07-09,26.32,26.34,26.28,26.33,35493,0
2015-07-10,26.33,26.34,26.3,26.3,26936,0
2015-07-13,26.33,26.4,26.31,26.4,29005,0
2015-07-14,26.43,26.54,26.388,26.52,26868,0
2015-07-15,26.5,26.79,26.47,26.58,54540,0
2015-07-16,26.67,26.82,26.595,26.75,54452,0
2015-07-17,26.836,26.98,26.82,26.98,40312,0
2015-07-20,26.95,27,26.92,26.92,25379,0
2015-07-21,26.99,27.04,26.89,26.986,25525,0
2015-07-22,26.97,26.97,26.8,26.86,73339,0
2015-07-23,26.91,26.91,26.79,26.79,29390,0
2015-07-24,26.88,26.88,26.69,26.85,36224,0
2015-07-27,26.8,26.97,26.8,26.89,29938,0
2015-07-28,26.99,27.07,26.88,26.913,29741,0
2015-07-29,27.06,27.06,26.79,26.87,29117,0
2015-07-30,26.82,26.9,26.82,26.9,14530,0
2015-07-31,26.94,27.03,26.86,27,7550,0
2015-08-03,27,27,26.87,26.97,32467,0
2015-08-04,27,27.145,26.994,27.12,17279,0
2015-08-05,27.18,27.43,27.11,27.33,32936,0
2015-08-06,27.26,27.32,27.21,27.27,22677,0
2015-08-07,27.22,27.27,27.08,27.24,14596,0
2015-08-10,27.24,27.35,27.23,27.27,41030,0
2015-08-11,27.28,27.62,27.27,27.57,45906,0
2015-08-12,27.5,27.55,27.41,27.5,66383,0
2015-08-13,26.97,27.05,26.82,27.05,57572,0
2015-08-14,27.022,27.023,26.86,26.95,19982,0
2015-08-17,26.98,26.99,26.65,26.71,173354,0
2015-08-18,26.55,26.65,26.55,26.62,41275,0
2015-08-19,26.67,26.69,26.59,26.65,30761,0
2015-08-20,26.67,26.67,26.6,26.61,36690,0
2015-08-21,26.61,26.66,26.58,26.6,35733,0
2015-08-24,26.47,26.47,25.51,26.19,49899,0
2015-08-25,26.29,26.56,26.29,26.46,41194,0
2015-08-26,26.45,26.565,26.26,26.55,24326,0
2015-08-27,26.55,26.74,26.55,26.74,17052,0
2015-08-28,26.77,26.77,26.6,26.62,29002,0
2015-08-31,26.6,26.61,26.48,26.51,45031,0
2015-09-01,26.46,26.577,26.44,26.5,82240,0
2015-09-02,26.55,26.69,26.5,26.58,19318,0
2015-09-03,26.58,26.58,26.457,26.5,26117,0
2015-09-04,26.475,26.52,26.45,26.49,13729,0
2015-09-08,26.39,26.48,26.38,26.4,74129,0
2015-09-09,26.46,26.46,26.34,26.4,31431,0
2015-09-10,26.42,26.42,26.32,26.32,33209,0
2015-09-11,26.37,26.48,26.344,26.46,18993,0
2015-09-14,26.46,26.46,26.41,26.437,7212,0
2015-09-15,26.48,26.56,26.4,26.479,33838,0
2015-09-16,26.47,26.47,26.43,26.45,13328,0
2015-09-17,26.45,26.5,26.35,26.47,40761,0
2015-09-18,26.44,26.525,26.4,26.52,115913,0
2015-09-21,26.59,26.71,26.56,26.71,21388,0
2015-09-22,26.69,26.69,26.5,26.57,42999,0
2015-09-23,26.54,26.6,26.53,26.59,41705,0
2015-09-24,26.58,26.59,26.51,26.55,39487,0
2015-09-25,26.55,26.56,26.5,26.55,36880,0
2015-09-28,26.56,26.56,26.34,26.39,50992,0
2015-09-29,26.42,26.48,26.35,26.45,294849,0
2015-09-30,26.5,26.55,26.47,26.5,30176,0
2015-10-01,26.53,26.53,26.34,26.35,34682,0
2015-10-02,26.3,26.39,26.2,26.3,28451,0
2015-10-05,26.37,26.64,26.33,26.51,28241,0
2015-10-06,26.51,26.63,26.51,26.59,21074,0
2015-10-07,26.59,26.685,26.52,26.59,44646,0
2015-10-08,26.58,26.72,26.57,26.72,19994,0
2015-10-09,26.68,26.7,26.64,26.64,12947,0
2015-10-12,26.68,26.81,26.64,26.81,31290,0
2015-10-13,26.81,26.96,26.762,26.93,19805,0
2015-10-14,26.93,27,26.868,26.96,27119,0
2015-10-15,26.852,27.11,26.852,27.1,26956,0
2015-10-16,27.1,27.23,27.012,27.19,17286,0
2015-10-19,27.29,27.291,27.21,27.21,18632,0
2015-10-20,27.15,27.33,27.05,27.3,23225,0
2015-10-21,27.33,27.43,27.3,27.33,31817,0
2015-10-22,27.4,27.52,27.318,27.47,31782,0
2015-10-23,27.47,27.54,27.31,27.33,34702,0
2015-10-26,27.32,27.44,27.32,27.43,10746,0
2015-10-27,27.43,27.52,27.383,27.52,61052,0
2015-10-28,27.53,27.58,27.5,27.58,30574,0
2015-10-29,27.53,27.53,27.21,27.3,112957,0
2015-10-30,27.34,27.34,27.21,27.21,28899,0
2015-11-02,27.29,27.37,27.25,27.25,88289,0
2015-11-03,27.34,27.34,27.244,27.33,53400,0
2015-11-04,27.31,27.36,27.25,27.3,139036,0
2015-11-05,27.35,27.35,27.19,27.21,144117,0
2015-11-06,27.21,27.21,26.9,27.07,22792,0
2015-11-09,26.962,26.99,26.71,26.99,49362,0
2015-11-10,26.87,27.24,26.87,27.23,61261,0
2015-11-11,27.18,27.285,27.18,27.23,76205,0
2015-11-12,26.87,26.93,26.79,26.9,36401,0
2015-11-13,26.94,26.98,26.879,26.9,16439,0
2015-11-16,26.91,26.91,26.79,26.82,11524,0
2015-11-17,26.85,26.87,26.75,26.77,34496,0
2015-11-18,26.81,26.84,26.75,26.81,28669,0
2015-11-19,26.83,26.83,26.7,26.73,28947,0
2015-11-20,26.8,26.82,26.699,26.77,31700,0
2015-11-23,26.82,26.9,26.78,26.81,63991,0
2015-11-24,26.84,26.84,26.73,26.74,50086,0
2015-11-25,26.78,26.82,26.77,26.79,93458,0
2015-11-27,26.8,26.81,26.76,26.8,10235,0
2015-11-30,26.81,26.82,26.67,26.68,66665,0
2015-12-01,26.75,26.77,26.679,26.68,49646,0
2015-12-02,26.7,26.719,26.544,26.63,49332,0
2015-12-03,26.65,26.65,26.55,26.6,147898,0
2015-12-04,26.55,26.65,26.5,26.65,650436,0
2015-12-07,26.6,26.65,26.6,26.64,31530,0
2015-12-08,26.64,26.64,26.56,26.61,25143,0
2015-12-09,26.6,26.656,26.53,26.56,22447,0
2015-12-10,26.59,26.65,26.58,26.62,25017,0
2015-12-11,26.63,26.63,26.49,26.53,16940,0
2015-12-14,26.55,26.55,25.81,26.01,56458,0
2015-12-15,26.09,26.45,26.09,26.391,449690,0
2015-12-16,26.39,26.6,26.39,26.55,34304,0
2015-12-17,26.64,26.72,26.53,26.72,14434,0
2015-12-18,26.72,26.78,26.64,26.75,23182,0
2015-12-21,26.78,26.96,26.75,26.9,28224,0
2015-12-22,26.96,27,26.9,26.96,19064,0
2015-12-23,27,27.08,26.991,27.02,28607,0
2015-12-24,27.07,27.1,27,27.1,22244,0
2015-12-28,27.099,27.18,26.95,27.18,47427,0
2015-12-29,27.18,27.49,27.132,27.45,31067,0
2015-12-30,27.49,27.6,27.3601,27.59,22430,0
2015-12-31,27.63,27.63,27.52,27.55,8330,0
2016-01-04,27.33,27.84,27.22,27.79,41065,0
2016-01-05,27.89,27.95,27.5,27.53,133879,0
2016-01-06,27.29,27.42,27.15,27.33,227914,0
2016-01-07,27.24,27.3,27.13,27.22,32858,0
2016-01-08,27.25,27.3699,27.1632,27.36,30878,0
2016-01-11,27.36,27.36,27.221,27.26,23813,0
2016-01-12,27.26,27.3,27.16,27.2777,17074,0
2016-01-13,27.21,27.28,27.137,27.19,29611,0
2016-01-14,27.19,27.23,27.09,27.11,24604,0
2016-01-15,27.02,27.08,26.75,27.08,47014,0
2016-01-19,26.95,26.95,26.95,26.95,0,0
2016-01-20,26.83,26.85,26.46,26.84,50186,0
2016-01-21,26.83,26.92,26.62,26.75,44717,0
2016-01-22,26.78,27.08,26.78,27.08,45235,0
2016-01-25,27.08,27.08,26.74,26.76,59421,0
2016-01-26,26.75,26.8,26.58,26.71,51601,0
2016-01-27,26.71,26.78,26.6,26.7699,57981,0
2016-01-28,26.87,26.95,26.79,26.95,66112,0
2016-01-29,26.96,27.22,26.96,27.22,59781,0
2016-02-01,27.2,27.23,27.15,27.15,41720,0
2016-02-02,27.21,27.21,27.08,27.19,38381,0
2016-02-03,27.13,27.19,27.04,27.16,38536,0
2016-02-04,27.17,27.18,27.0808,27.1,45678,0
2016-02-05,27.15,27.15,26.98,27,54240,0
2016-02-08,26.98,26.98,26.39,26.41,60879,0
2016-02-09,26.41,26.41,26.01,26.11,60644,0
2016-02-10,26.25,26.38,26.22,26.3,59596,0
2016-02-11,25.74,25.74,25.029,25.3,177299,0
2016-02-12,25.65,26.08,25.3977,25.86,59918,0
2016-02-16,25.94,26.1699,25.84,26.15,80923,0
2016-02-17,26.23,26.44,26.21,26.35,96564,0
2016-02-18,26.31,26.38,26.29,26.33,43682,0
2016-02-19,26.35,26.47,26.31,26.47,39151,0
2016-02-22,26.55,26.61,26.33,26.35,36128,0
2016-02-23,26.35,26.3898,26.19,26.35,26526,0
2016-02-24,26.25,26.42,26.16,26.42,47445,0
2016-02-25,26.42,26.53,26.34,26.53,36674,0
2016-02-26,26.54,26.61,26.45,26.5451,126561,0
2016-02-29,26.49,26.59,26.44,26.5117,61756,0
2016-03-01,26.49,26.66,26.49,26.64,64930,0
2016-03-02,26.68,26.6963,26.45,26.5399,51410,0
2016-03-03,26.5,26.51,26.42,26.42,973424,0
2016-03-04,26.48,26.496,26.44,26.45,13145,0
2016-03-07,26.46,26.46,26.44,26.45,23786,0
2016-03-08,26.45,26.62,26.41,26.59,84929,0
2016-03-09,26.59,26.72,26.5881,26.7,47097,0
2016-03-10,26.72,26.8,26.7112,26.74,32607,0
2016-03-11,26.79,26.86,26.72,26.8,36379,0
2016-03-14,26.85,26.85,26.6935,26.6935,42598,0
2016-03-15,26.7,26.7,26.55,26.6,20866,0
2016-03-16,26.64,26.72,26.5752,26.68,34216,0
2016-03-17,26.72,26.84,26.69,26.75,30248,0
2016-03-18,26.83,26.87,26.8,26.87,19366,0
2016-03-21,26.87,26.99,26.87,26.93,30415,0
2016-03-22,26.95,27.05,26.929,27.03,29107,0
2016-03-23,27.03,27.07,26.98,27.0321,27999,0
2016-03-24,27.08,27.13,27.01,27.13,20581,0
2016-03-28,27.15,27.26,27.1,27.2135,45297,0
2016-03-29,27.28,27.33,27.16,27.27,37496,0
2016-03-30,27.34,27.37,27.2496,27.2601,31016,0
2016-03-31,27.33,27.34,27.16,27.16,30085,0
2016-04-01,27.24,27.24,26.93,26.95,43752,0
2016-04-04,26.94,26.95,26.68,26.82,39953,0
2016-04-05,26.81,26.9585,26.66,26.9585,29974,0
2016-04-06,26.99,27.0686,26.93,27,28449,0
2016-04-07,27.02,27.11,26.8533,26.9,38133,0
2016-04-08,26.91,26.97,26.84,26.9238,212797,0
2016-04-11,26.96,27.1,26.9201,27.06,49793,0
2016-04-12,27.14,27.15,27.06,27.15,31407,0
2016-04-13,27.15,27.27,27.07,27.24,31000,0
2016-04-14,27.24,27.27,27.19,27.27,19155,0
2016-04-15,27.27,27.27,27.04,27.05,154249,0
2016-04-18,27.16,27.16,27.05,27.12,26642,0
2016-04-19,27.08,27.23,27.08,27.17,34966,0
2016-04-20,27.23,27.34,27.2,27.26,39272,0
2016-04-21,27.33,27.38,27.24,27.24,76803,0
2016-04-22,27.27,27.33,27.251,27.29,34375,0
2016-04-25,27.33,27.33,27.19,27.27,33035,0
2016-04-26,27.27,27.33,27.252,27.33,36592,0
2016-04-27,27.37,27.48,27.3,27.41,439964,0
2016-04-28,27.44,27.47,27.41,27.425,41445,0
2016-04-29,27.43,27.51,27.3965,27.44,51784,0
2016-05-02,27.5,27.66,27.496,27.57,57380,0
2016-05-03,27.62,27.64,27.42,27.47,113839,0
2016-05-04,27.51,27.5199,27.4199,27.47,104919,0
2016-05-05,27.52,27.56,27.494,27.51,26250,0
2016-05-06,27.54,27.6,27.48,27.59,37842,0
2016-05-09,27.61,27.69,27.59,27.67,37086,0
2016-05-10,27.66,27.75,27.66,27.7499,31180,0
2016-05-11,27.75,27.87,27.75,27.84,36759,0
2016-05-12,27.86,27.9,27.811,27.83,41603,0
2016-05-13,27.51,27.55,27.45,27.54,57354,0
2016-05-16,27.5,27.6,27.43,27.43,66061,0
2016-05-17,27.5,27.53,27.43,27.49,28784,0
2016-05-18,27.49,27.65,27.37,27.44,67361,0
2016-05-19,27.43,27.43,27.1799,27.36,168709,0
2016-05-20,27.38,27.4515,27.2701,27.38,36003,0
2016-05-23,27.43,27.53,27.35,27.53,47618,0
2016-05-24,27.53,27.54,27.48,27.52,46081,0
2016-05-25,27.46,27.52,27.41,27.48,40671,0
2016-05-26,27.55,27.56,27.48,27.56,25955,0
2016-05-27,27.56,27.64,27.5123,27.63,17033,0
2016-05-31,27.59,27.74,27.59,27.74,41994,0
2016-06-01,27.74,27.76,27.68,27.731,41518,0
2016-06-02,27.74,27.74,27.66,27.74,52532,0
2016-06-03,27.77,27.87,27.748,27.86,54823,0
2016-06-06,27.86,27.94,27.8,27.892,31374,0
2016-06-07,27.86,27.93,27.8495,27.89,28049,0
2016-06-08,27.83,27.88,27.64,27.73,54130,0
2016-06-09,27.72,27.81,27.68,27.79,38951,0
2016-06-10,27.77,27.83,27.758,27.83,31590,0
2016-06-13,27.83,27.8843,27.76,27.8843,24095,0
2016-06-14,27.78,27.86,27.75,27.83,24693,0
2016-06-15,27.83,27.98,27.83,27.95,48247,0
2016-06-16,27.92,27.93,27.81,27.93,26692,0
2016-06-17,27.86,28.09,27.85,28.09,38214,0
2016-06-20,28.09,28.2299,28.0405,28.17,47839,0
2016-06-21,28.17,28.25,28.12,28.25,31521,0
2016-06-22,28.18,28.29,28.15,28.23,32100,0
2016-06-23,28.25,28.38,28.2414,28.37,53954,0
2016-06-24,27.99,28.35,27.85,28.2,84811,0
2016-06-27,28.02,28.21,28.02,28.11,29675,0
2016-06-28,28.3,28.37,28.21,28.3,48115,0
2016-06-29,28.3,28.37,28.18,28.18,75814,0
2016-06-30,28.18,28.3914,28.18,28.3,93205,0
2016-07-01,28.42,28.46,28.32,28.4045,26685,0
2016-07-05,28.41,28.44,28.32,28.4,31378,0
2016-07-06,28.38,28.4,28.3,28.35,31173,0
2016-07-07,28.35,28.45,28.35,28.37,24499,0
2016-07-08,28.37,28.63,28.37,28.421,38723,0
2016-07-11,28.58,28.63,28.43,28.43,43479,0
2016-07-12,28.55,28.57,28.43,28.44,46026,0
2016-07-13,28.43,28.53,28.4,28.4999,52551,0
2016-07-14,28.54,28.5499,28.43,28.4899,46224,0
2016-07-15,28.49,28.49,28.33,28.38,95217,0
2016-07-18,28.45,28.5,28.4173,28.45,27640,0
2016-07-19,28.49,28.61,28.45,28.5,51195,0
2016-07-20,28.54,28.58,28.51,28.5499,32296,0
2016-07-21,28.58,28.58,28.49,28.49,61985,0
2016-07-22,28.5,28.52,28.49,28.49,22167,0
2016-07-25,28.5,28.58,28.49,28.57,46265,0
2016-07-26,28.57,28.58,28.42,28.57,76928,0
2016-07-27,28.62,28.65,28.55,28.63,45406,0
2016-07-28,28.64,28.73,28.59,28.73,35921,0
2016-07-29,28.74,28.79,28.57,28.65,48359,0
2016-08-01,28.73,28.77,28.55,28.69,188499,0
2016-08-02,28.7,28.7,28.601,28.68,47418,0
2016-08-03,28.68,28.76,28.6776,28.75,27297,0
2016-08-04,28.76,28.86,28.7,28.85,35050,0
2016-08-05,28.85,28.87,28.83,28.85,24774,0
2016-08-08,28.88,29.1999,28.8575,29.16,76252,0
2016-08-09,29.23,29.33,29.15,29.29,60669,0
2016-08-10,29.33,29.33,29.21,29.31,37861,0
2016-08-11,29.22,29.3,29.15,29.26,60106,0
2016-08-12,29.24,29.24,29.11,29.2,41009,0
2016-08-15,28.81,28.83,28.62,28.72,40589,0
2016-08-16,28.71,28.71,28.56,28.69,53546,0
2016-08-17,28.65,28.7,28.6,28.7,41148,0
2016-08-18,28.7,28.75,28.66,28.66,29247,0
2016-08-19,28.74,28.74,28.61,28.66,43532,0
2016-08-22,28.67,28.68,28.56,28.61,37779,0
2016-08-23,28.62,28.67,28.5,28.61,154768,0
2016-08-24,28.65,28.67,28.586,28.67,18837,0
2016-08-25,28.69,28.7099,28.61,28.68,53941,0
2016-08-26,28.71,28.71,28.6,28.66,27797,0
2016-08-29,28.69,28.69,28.6252,28.68,20914,0
2016-08-30,28.7,28.7,28.62,28.6899,112825,0
2016-08-31,28.68,28.68,28.62,28.62,87587,0
2016-09-01,28.69,28.69,28.5,28.5499,116448,0
2016-09-02,28.57,28.58,28.45,28.45,71635,0
2016-09-06,28.44,28.5,28.3901,28.46,64418,0
2016-09-07,28.42,28.49,28.41,28.41,23212,0
2016-09-08,28.36,28.42,28.31,28.4,37925,0
2016-09-09,28.38,28.38,27.92,27.93,41474,0
2016-09-12,27.94,28.09,27.79,28.02,46166,0
2016-09-13,28.08,28.08,27.75,27.92,20471,0
2016-09-14,27.82,28.04,27.7401,28.04,26207,0
2016-09-15,27.93,28.1,27.76,27.77,37535,0
2016-09-16,27.77,27.7799,27.61,27.65,27190,0
2016-09-19,27.67,27.86,27.67,27.8064,21227,0
2016-09-20,27.75,27.97,27.75,27.95,19360,0
2016-09-21,27.9,28.13,27.87,28.11,27934,0
2016-09-22,28.21,28.35,28.21,28.33,24589,0
2016-09-23,28.3,28.368,28.22,28.29,17348,0
2016-09-26,28.25,28.2605,28.17,28.19,15796,0
2016-09-27,28.2,28.4,28.2,28.2964,32121,0
2016-09-28,28.29,28.35,28.21,28.32,31325,0
2016-09-29,28.29,28.37,28.06,28.06,48450,0
2016-09-30,28.18,28.3202,28.01,28.13,21027,0
2016-10-03,28.24,28.33,28.16,28.28,18627,0
2016-10-04,28.24,28.35,28.21,28.21,46031,0
2016-10-05,28.21,28.31,28.21,28.3,25306,0
2016-10-06,28.27,28.32,28.21,28.244,25587,0
2016-10-07,28.28,28.34,28.211,28.34,19286,0
2016-10-10,28.27,28.32,28.16,28.3,32179,0
2016-10-11,28.28,28.28,28.04,28.12,33109,0
2016-10-12,28.03,28.035,27.7401,27.7401,40484,0
2016-10-13,27.74,27.85,27.56,27.79,37114,0
2016-10-14,27.8791,28.14,27.8791,27.9351,24674,0
2016-10-17,27.93,28.1,27.93,28.1,25318,0
2016-10-18,28.19,28.4,28.1399,28.34,38909,0
2016-10-19,28.17,28.4,28.17,28.39,48874,0
2016-10-20,28.37,28.42,28.24,28.319,45974,0
2016-10-21,28.29,28.39,28.2,28.39,67125,0
2016-10-24,28.24,28.42,28.24,28.3,24346,0
2016-10-25,28.32,28.51,28.28,28.44,32571,0
2016-10-26,28.43,28.51,28.3601,28.47,23090,0
2016-10-27,28.41,28.4174,28.14,28.24,129903,0
2016-10-28,28.16,28.2,28.06,28.1,41117,0
2016-10-31,28.02,28.168,28.02,28.09,78165,0
2016-11-01,28.02,28.12,27.93,27.98,41240,0
2016-11-02,27.91,27.98,27.7358,27.8,133163,0
2016-11-03,27.73,27.8,27.25,27.6,38057,0
2016-11-04,27.5,27.74,27.5,27.64,36290,0
2016-11-07,27.76,27.81,27.58,27.69,37981,0
2016-11-08,27.6,27.6871,27.56,27.66,15611,0
2016-11-09,27.11,27.49,27.11,27.1319,54332,0
2016-11-10,27,27.053,26.31,26.38,71692,0
2016-11-11,26.34,26.68,25.81,26.16,102656,0
2016-11-14,25.61,25.6792,25.33,25.38,128004,0
2016-11-15,25.44,26.13,25.44,25.93,69579,0
2016-11-16,25.96,26.3376,25.96,26.24,53126,0
2016-11-17,26.31,26.42,26.01,26.11,77750,0
2016-11-18,26.06,26.23,25.73,25.93,79309,0
2016-11-21,25.95,26.17,25.93,26.12,77574,0
2016-11-22,26.15,26.35,26.12,26.35,31143,0
2016-11-23,26.35,26.41,26.2494,26.4,64583,0
2016-11-25,26.42,26.47,26.3704,26.47,8231,0
2016-11-28,26.47,26.52,26.31,26.41,48143,0
2016-11-29,26.36,26.41,26.16,26.29,135195,0
2016-11-30,26.18,26.2099,25.95,25.98,84239,0
2016-12-01,25.93,25.966,25.78,25.88,63522,0
2016-12-02,26,26.0299,25.83,25.98,57664,0
2016-12-05,25.99,26,25.89,25.9811,38355,0
2016-12-06,25.94,25.99,25.92,25.97,31162,0
2016-12-07,25.93,26.038,25.93,26.03,49886,0
2016-12-08,26.01,26.03,25.8952,25.92,39857,0
2016-12-09,25.98,25.98,25.81,25.9,32349,0
2016-12-12,25.83,25.86,25.75,25.77,29490,0
2016-12-13,25.79,25.8499,25.68,25.72,36089,0
2016-12-14,25.72,25.77,25.6,25.61,58703,0
2016-12-15,25.51,25.79,25.44,25.64,95546,0
2016-12-16,25.65,25.78,25.65,25.73,49545,0
2016-12-19,25.75,25.8187,25.71,25.76,46012,0
2016-12-20,25.76,25.95,25.7301,25.95,102943,0
2016-12-21,25.97,26.11,25.93,26.04,63529,0
2016-12-22,26.08,26.18,26.03,26.04,27091,0
2016-12-23,26.1,26.115,25.9201,25.98,18293,0
2016-12-27,25.97,26.0474,25.87,25.92,37423,0
2016-12-28,25.96,26.04,25.82,26.025,35627,0
2016-12-29,25.98,26.07,25.96,25.98,43867,0
2016-12-30,26.04,26.0639,25.94,25.96,37219,0
2017-01-03,25.93,26.17,25.93,26.12,29536,0
2017-01-04,26.26,26.6163,26.2303,26.54,22431,0
2017-01-05,26.67,26.67,26.35,26.48,65877,0
2017-01-06,26.4,26.55,26.3,26.35,40560,0
2017-01-09,26.53,26.59,26.3955,26.41,30403,0
2017-01-10,26.49,26.59,26.423,26.59,24017,0
2017-01-11,26.49,26.71,26.49,26.71,41537,0
2017-01-12,26.71,26.71,26.6,26.645,21045,0
2017-01-13,26.57,26.65,26.4848,26.6333,30098,0
2017-01-17,26.62,26.78,26.5601,26.5601,32831,0
2017-01-18,26.6,26.62,26.54,26.62,25835,0
2017-01-19,26.62,26.62,26.07,26.26,67690,0
2017-01-20,26.29,26.52,26.14,26.14,87283,0
2017-01-23,26.32,26.5902,26.32,26.59,78682,0
2017-01-24,26.57,26.82,26.54,26.72,30107,0
2017-01-25,26.66,26.7,26.58,26.6417,83173,0
2017-01-26,26.58,26.79,26.58,26.76,40752,0
2017-01-27,26.87,26.93,26.7833,26.84,20371,0
2017-01-30,26.93,26.99,26.84,26.9,26983,0
2017-01-31,26.89,27.18,26.89,27.18,28138,0
2017-02-01,27.18,27.24,27.1,27.13,37502,0
2017-02-02,27.19,27.34,27.12,27.275,25199,0
2017-02-03,27.35,27.57,27.3226,27.48,37358,0
2017-02-06,27.44,27.56,27.44,27.53,32415,0
2017-02-07,27.52,27.59,27.46,27.52,26768,0
2017-02-08,27.55,27.71,27.51,27.67,29099,0
2017-02-09,27.65,27.6915,27.5,27.5,48696,0
2017-02-10,27.38,27.5,27.33,27.5,40610,0
2017-02-13,27.22,27.52,27.125,27.42,123580,0
2017-02-14,27.47,27.52,27.29,27.5,26380,0
2017-02-15,27.41,27.61,27.38,27.5699,32290,0
2017-02-16,27.51,27.6699,27.49,27.511,19483,0
2017-02-17,27.52,27.59,27.46,27.51,25015,0
2017-02-21,27.56,27.61,27.36,27.37,43433,0
2017-02-22,27.43,27.47,27.3601,27.47,33208,0
2017-02-23,27.47,27.49,27.4,27.49,26030,0
2017-02-24,27.48,27.544,27.43,27.47,47229,0
2017-02-27,27.51,27.52,27.45,27.48,36375,0
2017-02-28,27.53,27.53,27.42,27.45,24084,0
2017-03-01,27.21,27.3692,27,27.29,155160,0
2017-03-02,27.36,27.36,27.22,27.3,47361,0
2017-03-03,27.25,27.3,27.1582,27.2887,16290,0
2017-03-06,27.22,27.33,27.21,27.3235,34037,0
2017-03-07,27.26,27.299,27.24,27.24,13758,0
2017-03-08,27.14,27.19,26.885,26.9,28318,0
2017-03-09,26.84,26.91,26.6401,26.87,25395,0
2017-03-10,26.72,26.92,26.64,26.7625,21681,0
2017-03-13,26.86,26.86,26.6901,26.71,25117,0
2017-03-14,26.73,26.86,26.71,26.86,38317,0
2017-03-15,26.8,27.2,26.8,27.2,33453,0
2017-03-16,27.22,27.3,27.19,27.29,28918,0
2017-03-17,27.29,27.4491,27.23,27.44,22126,0
2017-03-20,27.43,27.44,27.34,27.43,20073,0
2017-03-21,27.45,27.45,27.27,27.4,36915,0
2017-03-22,27.33,27.45,27.32,27.4,47341,0
2017-03-23,27.47,27.47,27.35,27.41,64791,0
2017-03-24,27.38,27.49,27.38,27.42,61858,0
2017-03-27,27.48,27.48,27.34,27.4138,40176,0
2017-03-28,27.44,27.45,27.36,27.45,42207,0
2017-03-29,27.45,27.46,27.32,27.32,47500,0
2017-03-30,27.32,27.41,27.32,27.3501,32346,0
2017-03-31,27.4,27.44,27.35,27.44,15434,0
2017-04-03,27.47,27.83,27.4,27.7,53376,0
2017-04-04,27.7,27.75,27.5409,27.72,24838,0
2017-04-05,27.74,27.79,27.5,27.5065,55012,0
2017-04-06,27.46,27.62,27.46,27.58,37109,0
2017-04-07,27.67,27.67,27.51,27.568,51082,0
2017-04-10,27.53,27.64,27.53,27.58,21579,0
2017-04-11,27.58,27.63,27.52,27.56,13590,0
2017-04-12,27.48,27.56,27.48,27.51,14913,0
2017-04-13,27.5,27.54,27.47,27.52,24140,0
2017-04-17,27.55,27.57,27.5,27.51,16049,0
2017-04-18,27.56,27.56,27.4508,27.4911,43029,0
2017-04-19,27.55,27.55,27.45,27.48,19301,0
2017-04-20,27.52,27.52,27.41,27.45,23987,0
2017-04-21,27.52,27.52,27.47,27.51,21713,0
2017-04-24,27.55,27.55,27.52,27.54,41214,0
2017-04-25,27.54,27.57,27.51,27.51,40976,0
2017-04-26,27.51,27.53,27.46,27.4899,20356,0
2017-04-27,27.53,27.54,27.3,27.4899,91897,0
2017-04-28,27.51,27.51,27.43,27.5,65078,0
2017-05-01,27.51,27.57,27.46,27.57,26645,0
2017-05-02,27.57,27.69,27.5342,27.69,21074,0
2017-05-03,27.66,27.68,27.55,27.66,34596,0
2017-05-04,27.65,27.65,27.57,27.6499,18452,0
2017-05-05,27.77,27.77,27.55,27.7071,15393,0
2017-05-08,27.7,27.78,27.68,27.77,32983,0
2017-05-09,27.77,27.77,27.68,27.76,15767,0
2017-05-10,27.78,27.82,27.75,27.82,14030,0
2017-05-11,27.82,27.88,27.78,27.87,15294,0
2017-05-12,27.8,27.87,27.73,27.82,17916,0
2017-05-15,27.44,27.46,27.35,27.38,33319,0
2017-05-16,27.31,27.41,27.25,27.34,213748,0
2017-05-17,27.24,27.29,27.18,27.2399,15324,0
2017-05-18,27.23,27.29,27.23,27.2831,18857,0
2017-05-19,27.22,27.3133,27.22,27.28,16499,0
2017-05-22,27.25,27.28,27.21,27.2501,18554,0
2017-05-23,27.24,27.34,27.23,27.31,20450,0
2017-05-24,27.27,27.3,27.18,27.3,28855,0
2017-05-25,27.31,27.31,27.24,27.29,27310,0
2017-05-26,27.28,27.34,27.23,27.27,23103,0
2017-05-30,27.3,27.3,27.21,27.3,16987,0
2017-05-31,27.31,27.32,27.26,27.3,52700,0
2017-06-01,27.3,27.32,27.27,27.3,22582,0
2017-06-02,27.3,27.34,27.27,27.34,31718,0
2017-06-05,27.3,27.34,27.29,27.2946,11930,0
2017-06-06,27.29,27.3356,27.26,27.26,14419,0
2017-06-07,27.25,27.2899,27.23,27.28,12845,0
2017-06-08,27.24,27.3,27.23,27.29,18748,0
2017-06-09,27.25,27.32,27.25,27.31,12446,0
2017-06-12,27.31,27.31,27.2,27.27,14003,0
2017-06-13,27.27,27.29,27.1901,27.28,39006,0
2017-06-14,27.25,27.35,27.25,27.34,18795,0
2017-06-15,27.26,27.34,27.26,27.32,34471,0
2017-06-16,27.35,27.35,27.31,27.32,8342,0
2017-06-19,27.3,27.39,27.3,27.37,17902,0
2017-06-20,27.32,27.37,27.32,27.32,12735,0
2017-06-21,27.32,27.3618,27.3,27.3378,9389,0
2017-06-22,27.3,27.3792,27.3,27.33,8988,0
2017-06-23,27.31,27.42,27.31,27.39,17705,0
2017-06-26,27.33,27.45,27.33,27.36,23740,0
2017-06-27,27.36,27.46,27.36,27.39,45792,0
2017-06-28,27.39,27.5,27.36,27.5,76460,0
2017-06-29,27.47,27.47,27.31,27.42,42085,0
2017-06-30,27.46,27.48,27.3,27.43,47588,0
2017-07-03,27.43,27.45,27.36,27.4424,8096,0
2017-07-05,27.38,27.5,27.38,27.4,26330,0
2017-07-06,27.4,27.48,27.35,27.35,20044,0
2017-07-07,27.35,27.46,27.33,27.44,20142,0
2017-07-10,27.38,27.45,27.38,27.38,36465,0
2017-07-11,27.38,27.44,27.27,27.27,22542,0
2017-07-12,27.29,27.44,27.29,27.44,31473,0
2017-07-13,27.36,27.44,27.33,27.33,14008,0
2017-07-14,27.36,27.41,27.33,27.34,12755,0
2017-07-17,27.4,27.49,27.35,27.49,77107,0
2017-07-18,27.46,27.49,27.4507,27.49,16514,0
2017-07-19,27.5,27.56,27.45,27.5,160980,0
2017-07-20,27.49,27.5399,27.41,27.41,27108,0
2017-07-21,27.48,27.56,27.39,27.56,78178,0
2017-07-24,27.54,27.59,27.39,27.39,34481,0
2017-07-25,27.39,27.44,27.36,27.44,99451,0
2017-07-26,27.4,27.43,27.37,27.4,40106,0
2017-07-27,27.44,27.44,27.36,27.36,39146,0
2017-07-28,27.36,27.56,27.36,27.55,33041,0
2017-07-31,27.47,27.56,27.47,27.5,19778,0
2017-08-01,27.55,27.55,27.43,27.4901,17482,0
2017-08-02,27.44,27.5,27.41,27.5,25763,0
2017-08-03,27.46,27.57,27.4316,27.52,17122,0
2017-08-04,27.56,27.57,27.5,27.5288,9891,0
2017-08-07,27.51,27.57,27.51,27.56,14794,0
2017-08-08,27.54,27.67,27.54,27.56,18499,0
2017-08-09,27.58,27.62,27.54,27.5888,19029,0
2017-08-10,27.55,27.55,27.35,27.4,27785,0
2017-08-11,27.4,27.49,27.36,27.45,28738,0
2017-08-14,27.49,27.59,27.49,27.57,8208,0
2017-08-15,27.25,27.27,27.18,27.27,17811,0
2017-08-16,27.2,27.33,27.2,27.32,16507,0
2017-08-17,27.25,27.33,27.18,27.24,31904,0
2017-08-18,27.28,27.37,27.2441,27.37,19136,0
2017-08-21,27.37,27.3752,27.13,27.25,26157,0
2017-08-22,27.23,27.34,27.15,27.34,23318,0
2017-08-23,27.34,27.34,27.2385,27.298,9338,0
2017-08-24,27.31,27.34,27.25,27.34,19525,0
2017-08-25,27.34,27.34,27.24,27.34,12562,0
2017-08-28,27.27,27.4258,27.03,27.18,69594,0
2017-08-29,27.22,27.23,27.0936,27.0936,34893,0
2017-08-30,27.09,27.151,27.0216,27.13,45163,0
2017-08-31,27.07,27.23,27.07,27.23,24652,0
2017-09-01,27.23,27.23,27.07,27.22,15940,0
2017-09-05,27.23,27.23,27.13,27.15,16538,0
2017-09-06,27.24,27.24,27.13,27.13,15306,0
2017-09-07,27.13,27.21,27.1,27.166,37642,0
2017-09-08,27.11,27.18,27.07,27.16,18727,0
2017-09-11,27.16,27.21,27.09,27.21,14772,0
2017-09-12,27.21,27.22,27.1601,27.17,19061,0
2017-09-13,27.18,27.21,27.12,27.12,23864,0
2017-09-14,27.13,27.1315,27.04,27.04,18039,0
2017-09-15,27.04,27.11,27.02,27.04,11628,0
2017-09-18,27.03,27.0741,27.02,27.07,13593,0
2017-09-19,27.06,27.1,27.06,27.08,10296,0
2017-09-20,27.07,27.17,27.0683,27.11,20328,0
2017-09-21,27.05,27.1199,27.05,27.08,12595,0
2017-09-22,27.11,27.13,27.05,27.1,11919,0
2017-09-25,27.06,27.13,27.06,27.1107,10940,0
2017-09-26,27.14,27.14,27.08,27.08,6221,0
2017-09-27,27.07,27.16,27.07,27.16,32760,0
2017-09-28,27.08,27.16,27.08,27.14,22402,0
2017-09-29,27.11,27.18,27.11,27.17,12502,0
2017-10-02,27.1,27.24,27.09,27.17,25177,0
2017-10-03,27.17,27.17,27.11,27.1399,14115,0
2017-10-04,27.11,27.1845,27.11,27.15,17474,0
2017-10-05,27.17,27.21,27.13,27.149,9941,0
2017-10-06,27.17,27.17,26.85,26.87,35424,0
2017-10-09,27.02,27.02,26.78,26.88,29396,0
2017-10-10,26.89,26.98,26.89,26.92,14443,0
2017-10-11,26.92,27.01,26.92,26.95,28207,0
2017-10-12,26.95,27.09,26.95,27.05,18207,0
2017-10-13,27.04,27.1,27,27.1,15900,0
2017-10-16,27.04,27.094,27.0046,27.02,13867,0
2017-10-17,26.97,27.09,26.95,27,22613,0
2017-10-18,26.99,27.1,26.9799,27.1,11707,0
2017-10-19,27,27.084,26.9999,27.05,13398,0
2017-10-20,27.07,27.25,27.01,27.25,43101,0
2017-10-23,27.14,27.24,27.14,27.2399,10243,0
2017-10-24,27.22,27.34,27.19,27.32,17577,0
2017-10-25,27.22,27.23,27.11,27.152,11721,0
2017-10-26,27.12,27.1642,27.11,27.13,16707,0
2017-10-27,27.11,27.19,27.11,27.14,12114,0
2017-10-30,27.13,27.13,27.01,27.01,18487,0
2017-10-31,27.07,27.1069,27.02,27.05,34995,0
2017-11-01,27.05,27.0653,26.98,27,89452,0
2017-11-02,27.05,27.11,27,27.11,187190,0
2017-11-03,27.12,27.13,27.04,27.13,109026,0
2017-11-06,27.07,27.095,27.0493,27.0564,70760,0
2017-11-07,27.05,27.0879,27.03,27.0414,59588,0
2017-11-08,27.02,27.09,27.01,27.07,19489,0
2017-11-09,27.01,27.11,27.01,27.05,17443,0
2017-11-10,26.99,27.09,26.99,27.0521,11226,0
