Date,Open,High,Low,Close,Volume,OpenInt
2016-04-27,25.461,25.832,25.349,25.368,140933,0
2016-04-28,25.748,26.222,25.543,25.99,517373,0
2016-04-29,25.85,25.906,25.563,25.859,270003,0
2016-05-02,25.674,25.961,25.572,25.572,119357,0
2016-05-03,25.442,25.47,24.643,25.219,161487,0
2016-05-04,25.145,25.664,25.145,25.582,324626,0
2016-05-05,25.887,26.175,25.73,25.739,136338,0
2016-05-06,25.664,26.055,25.664,25.813,147278,0
2016-05-09,25.794,26.007,25.599,25.879,233851,0
2016-05-10,25.99,26.101,25.609,26,146596,0
2016-05-11,25.943,26.249,25.841,26.073,144611,0
2016-05-12,26.073,26.315,25.832,25.98,115995,0
2016-05-13,25.971,26.217,25.649,25.942,173959,0
2016-05-16,26,26.301,25.767,25.98,176939,0
2016-05-17,25.98,26.113,25.706,25.885,103776,0
2016-05-18,25.933,25.933,25.12,25.215,158308,0
2016-05-19,25.035,25.168,24.497,24.704,255798,0
2016-05-20,24.817,24.884,24.497,24.62,123826,0
2016-05-23,24.345,24.6,24.345,24.393,137802,0
2016-05-24,24.411,24.62,24.354,24.553,240038,0
2016-05-25,24.544,24.817,24.317,24.704,222687,0
2016-05-26,24.809,24.817,24.591,24.657,74386,0
2016-05-27,24.761,24.856,24.487,24.799,138247,0
2016-05-31,24.865,24.865,24.477,24.534,227725,0
2016-06-01,24.402,24.676,23.835,24.639,132460,0
2016-06-02,24.676,24.676,24.393,24.477,107859,0
2016-06-03,24.572,24.752,24.393,24.468,109740,0
2016-06-06,24.421,24.686,24.354,24.581,108410,0
2016-06-07,24.581,24.79,24.497,24.704,212204,0
2016-06-08,24.695,25.13,24.643,24.932,149132,0
2016-06-09,24.827,24.827,24.27,24.581,164841,0
2016-06-10,24.411,24.411,24.038,24.232,109496,0
2016-06-13,24.157,24.204,23.967,24.147,118649,0
2016-06-14,24.09,24.157,23.835,23.901,123992,0
2016-06-15,23.92,24.572,23.92,24.336,297662,0
2016-06-16,24.194,24.345,23.844,24.345,228078,0
2016-06-17,24.288,25.054,24.288,25.016,247145,0
2016-06-20,25.252,25.545,25.102,25.12,85426,0
2016-06-21,25.225,25.516,24.985,25.309,204471,0
2016-06-22,25.442,25.754,25.395,25.536,197200,0
2016-06-23,25.678,26.198,25.612,26.198,144936,0
2016-06-24,25.432,25.432,24.752,25.035,142525,0
2016-06-27,24.875,24.932,24.421,24.799,63901,0
2016-06-28,25.007,25.725,25.007,25.715,186408,0
2016-06-29,25.838,26.122,25.668,26.018,139662,0
2016-06-30,26.018,26.245,25.763,26.207,103968,0
2016-07-01,26.178,26.293,26.056,26.198,74277,0
2016-07-05,26.047,26.141,25.649,25.772,168710,0
2016-07-06,25.574,25.574,24.969,25.139,208788,0
2016-07-07,25.111,25.243,24.912,24.96,86862,0
2016-07-08,25.149,25.262,24.936,25.233,81459,0
2016-07-11,25.281,25.385,25.011,25.12,189681,0
2016-07-12,25.186,25.281,24.817,24.865,225044,0
2016-07-13,24.912,25.154,24.846,25.092,120488,0
2016-07-14,25.186,25.744,25.054,25.233,75048,0
2016-07-15,25.243,25.348,25.172,25.262,173938,0
2016-07-18,25.225,25.545,25.177,25.375,106597,0
2016-07-19,25.243,25.47,25.205,25.442,187848,0
2016-07-20,25.479,25.536,25.12,25.233,175105,0
2016-07-21,25.225,25.518,25.225,25.479,97008,0
2016-07-22,25.422,25.82,25.422,25.555,97182,0
2016-07-25,25.545,25.602,25.262,25.404,110859,0
2016-07-26,25.413,25.413,25.149,25.366,107537,0
2016-07-27,25.3,25.489,25.225,25.338,133393,0
2016-07-28,25.432,25.82,25.338,25.498,126997,0
2016-07-29,25.574,26.008,25.47,25.801,136396,0
2016-08-01,25.754,25.933,25.233,25.366,115555,0
2016-08-02,25.252,25.668,25.252,25.385,90380,0
2016-08-03,25.451,25.602,25.272,25.366,36132,0
2016-08-04,25.375,25.489,25.092,25.186,91845,0
2016-08-05,25.186,25.366,24.875,24.912,72523,0
2016-08-08,24.827,25.168,24.704,24.78,155022,0
2016-08-09,24.742,25.215,24.629,24.752,79159,0
2016-08-10,24.714,24.95,24.714,24.809,88571,0
2016-08-11,24.932,25.102,24.686,24.932,93142,0
2016-08-12,24.95,24.95,24.043,24.071,192247,0
2016-08-15,24.157,24.553,23.929,23.948,57683,0
2016-08-16,24.014,24.147,23.476,23.495,145448,0
2016-08-17,23.362,23.485,22.748,22.919,251107,0
2016-08-18,22.899,23.136,22.805,23.107,262702,0
2016-08-19,22.966,23.155,22.862,22.946,87017,0
2016-08-22,22.786,22.984,22.569,22.644,51679,0
2016-08-23,22.739,22.805,22.218,22.228,73959,0
2016-08-24,22.341,22.389,22.058,22.266,146348,0
2016-08-25,22.162,22.511,22.153,22.37,134438,0
2016-08-26,22.314,22.739,22.134,22.304,215395,0
2016-08-29,22.323,22.389,22.2,22.285,68033,0
2016-08-30,22.304,22.432,21.803,21.878,96202,0
2016-08-31,21.841,21.878,21.103,21.387,110882,0
2016-09-01,21.273,21.435,21.132,21.198,110430,0
2016-09-02,21.349,21.576,21.33,21.558,50467,0
2016-09-06,21.453,21.453,20.914,21.15,211981,0
2016-09-07,21.056,21.132,20.83,21.113,121641,0
2016-09-08,21.15,21.387,21.085,21.293,118672,0
2016-09-09,21.056,21.25,20.82,20.886,180400,0
2016-09-12,20.801,21.009,20.593,20.914,96304,0
2016-09-13,20.735,20.744,20.234,20.262,79841,0
2016-09-14,20.272,20.395,19.988,20.262,117017,0
2016-09-15,20.234,20.253,20.064,20.14,122486,0
2016-09-16,20.008,20.008,19.62,19.988,140279,0
2016-09-19,20.083,20.144,19.676,19.733,65310,0
2016-09-20,19.828,20.187,19.629,20.102,97613,0
2016-09-21,20.187,20.792,20.149,20.735,166415,0
2016-09-22,20.914,20.943,20.442,20.461,87312,0
2016-09-23,20.338,20.81,20.338,20.678,93964,0
2016-09-26,20.574,20.574,20.121,20.234,161557,0
2016-09-27,20.291,20.442,19.979,20.055,106476,0
2016-09-28,20.14,20.31,19.742,20.064,86753,0
2016-09-29,19.951,20.338,19.27,19.317,123948,0
2016-09-30,19.375,19.375,18.665,18.75,406792,0
2016-10-03,18.864,19.516,18.75,19.516,237566,0
2016-10-04,19.497,19.606,19.355,19.525,184406,0
2016-10-05,19.601,19.601,19.403,19.44,141165,0
2016-10-06,19.299,19.431,19.176,19.299,127549,0
2016-10-07,19.317,19.412,18.883,19.015,193702,0
2016-10-10,19.034,19.063,18.731,18.76,34867,0
2016-10-11,18.656,19.185,18.656,19.053,144688,0
2016-10-12,18.996,19.365,18.94,19.233,121386,0
2016-10-13,19.1,19.601,18.967,19.431,132709,0
2016-10-14,19.469,20.092,19.44,19.922,184957,0
2016-10-17,19.875,20.022,19.592,19.762,185367,0
2016-10-18,19.875,19.875,19.606,19.818,107281,0
2016-10-19,19.828,19.998,19.799,19.904,145102,0
2016-10-20,19.856,19.988,19.488,19.525,187722,0
2016-10-21,19.44,19.998,19.44,19.969,158030,0
2016-10-24,20.017,20.272,19.961,20.215,149767,0
2016-10-25,20.197,20.338,20.092,20.178,126289,0
2016-10-26,20.035,20.26,19.733,19.809,99916,0
2016-10-27,19.809,19.979,19.695,19.818,118351,0
2016-10-28,19.762,19.856,19.469,19.629,118081,0
2016-10-31,19.705,19.818,19.535,19.62,64103,0
2016-11-01,19.629,19.809,19.383,19.497,79179,0
2016-11-02,19.412,19.733,19.355,19.488,101235,0
2016-11-03,19.582,19.856,19.44,19.506,86151,0
2016-11-04,19.45,19.592,19.063,19.1,96042,0
2016-11-07,19.213,19.828,19.195,19.762,137325,0
2016-11-08,19.676,20.14,19.62,20.074,109438,0
2016-11-09,19.856,19.856,19.375,19.563,101556,0
2016-11-10,19.516,19.516,18.495,18.533,147369,0
2016-11-11,18.363,18.505,17.843,18.07,158905,0
2016-11-14,18.07,18.145,17.825,17.834,177832,0
2016-11-15,18.004,18.287,17.947,18.259,155359,0
2016-11-16,18.042,18.042,17.729,17.891,130309,0
2016-11-17,17.899,17.919,17.522,17.626,98026,0
2016-11-18,17.579,17.881,17.484,17.607,179864,0
2016-11-21,17.758,18.192,17.663,17.852,141802,0
2016-11-22,17.805,17.805,17.437,17.655,113131,0
2016-11-23,17.532,17.598,17.342,17.512,113250,0
2016-11-25,17.475,17.673,17.475,17.559,22248,0
2016-11-28,17.655,17.673,17.522,17.588,116150,0
2016-11-29,17.456,17.786,17.456,17.663,139586,0
2016-11-30,17.72,17.786,17.55,17.673,135512,0
2016-12-01,17.663,17.881,17.569,17.729,123873,0
2016-12-02,17.739,18.07,17.739,17.947,93776,0
2016-12-05,18.014,18.212,17.843,18.184,141483,0
2016-12-06,18.212,19.553,18.136,18.656,304311,0
2016-12-07,18.694,18.836,18.202,18.486,212120,0
2016-12-08,18.495,18.618,18.156,18.618,113744,0
2016-12-09,18.627,19.129,18.438,18.779,126133,0
2016-12-12,18.854,18.873,18.335,18.467,90706,0
2016-12-13,18.514,19.119,18.514,19.006,112037,0
2016-12-14,19.034,19.043,18.042,18.089,127982,0
2016-12-15,18.145,18.42,17.947,18.268,120096,0
2016-12-16,18.25,18.297,17.729,17.729,120999,0
2016-12-19,17.758,17.919,17.626,17.777,100158,0
2016-12-20,17.805,17.928,17.598,17.825,171548,0
2016-12-21,17.899,17.966,17.777,17.834,63447,0
2016-12-22,17.739,17.862,17.645,17.702,63745,0
2016-12-23,17.72,17.72,17.362,17.493,65696,0
2016-12-27,17.598,17.635,17.456,17.616,44750,0
2016-12-28,17.579,18.292,17.579,18.212,121836,0
2016-12-29,18.231,18.552,18.231,18.448,50688,0
2016-12-30,18.495,18.75,18.307,18.372,35044,0
2017-01-03,18.76,18.76,18.24,18.325,69165,0
2017-01-04,18.391,18.665,18.354,18.58,68817,0
2017-01-05,18.59,18.939,18.477,18.76,48249,0
2017-01-06,18.627,18.911,18.406,18.627,83110,0
2017-01-09,18.58,18.58,18.202,18.335,45537,0
2017-01-10,18.297,18.571,18.221,18.524,88650,0
2017-01-11,18.524,19.024,18.524,19.006,95272,0
2017-01-12,19.072,19.44,19.024,19.195,178709,0
2017-01-13,19.119,19.137,18.741,18.807,117951,0
2017-01-17,18.911,19.1,18.854,19.072,81833,0
2017-01-18,19.112,19.305,18.949,19.055,68408,0
2017-01-19,18.997,19.17,18.844,19.036,72549,0
2017-01-20,19.151,19.295,18.93,19.208,59342,0
2017-01-23,19.295,19.314,18.661,18.863,92359,0
2017-01-24,18.844,19.343,18.844,19.103,62837,0
2017-01-25,19.151,19.583,19.064,19.477,43911,0
2017-01-26,19.506,19.91,19.506,19.833,115494,0
2017-01-27,19.823,19.823,18.997,19.036,92462,0
2017-01-30,18.776,19.055,18.565,18.642,82849,0
2017-01-31,18.584,18.805,18.431,18.613,86055,0
2017-02-01,18.575,18.575,17.998,18.056,88884,0
2017-02-02,18.142,18.459,17.633,18.373,76587,0
2017-02-03,18.45,18.479,18.104,18.152,82993,0
2017-02-06,18.094,18.219,17.96,18.123,69320,0
2017-02-07,18.094,18.594,17.979,18.469,80342,0
2017-02-08,18.517,18.517,18.037,18.075,55975,0
2017-02-09,18.181,18.747,18.075,18.661,60124,0
2017-02-10,18.824,19.122,18.68,18.863,83998,0
2017-02-13,18.853,19.333,18.806,19.132,63374,0
2017-02-14,19.247,19.612,19.112,19.525,73807,0
2017-02-15,19.612,19.958,19.439,19.823,85073,0
2017-02-16,19.737,20.073,19.737,19.91,96555,0
2017-02-17,19.9,19.9,19.689,19.737,29240,0
2017-02-21,19.814,20.073,19.612,19.919,51151,0
2017-02-22,19.708,19.948,19.67,19.823,124444,0
2017-02-23,19.756,20.054,19.718,19.89,45425,0
2017-02-24,19.66,19.737,19.248,19.67,129580,0
2017-02-27,19.756,19.756,19.506,19.698,83672,0
2017-02-28,19.708,19.708,19.41,19.506,101063,0
2017-03-01,19.554,19.814,19.449,19.727,78640,0
2017-03-02,19.593,19.655,19.112,19.468,141816,0
2017-03-03,19.41,19.718,19.218,19.698,113146,0
2017-03-06,19.67,19.794,19.497,19.737,156807,0
2017-03-07,19.919,20.399,19.737,20.217,183297,0
2017-03-08,20.217,20.303,20.082,20.102,232306,0
2017-03-09,20.188,20.265,19.862,20.169,106196,0
2017-03-10,20.351,20.395,20.217,20.275,68573,0
2017-03-13,20.428,20.889,20.227,20.812,81283,0
2017-03-14,20.841,20.841,20.447,20.505,83941,0
2017-03-15,20.505,20.764,20.457,20.745,133028,0
2017-03-16,20.716,20.899,20.467,20.668,127604,0
2017-03-17,20.726,20.822,20.332,20.543,136736,0
2017-03-20,20.611,20.832,20.38,20.659,50770,0
2017-03-21,20.755,21.11,20.755,20.908,98005,0
2017-03-22,20.966,21.024,20.611,20.812,63246,0
2017-03-23,20.908,20.966,20.62,20.697,54685,0
2017-03-24,20.822,21.043,20.726,20.918,52995,0
2017-03-27,20.822,21.033,20.764,20.976,51506,0
2017-03-28,21.033,21.533,21.033,21.514,83102,0
2017-03-29,21.6,21.706,21.35,21.398,79884,0
2017-03-30,21.465,21.658,21.369,21.619,71206,0
2017-03-31,21.677,21.778,21.35,21.36,156578,0
2017-04-03,21.36,21.538,21.168,21.427,60810,0
2017-04-04,21.475,21.494,21.149,21.465,89471,0
2017-04-05,21.485,21.888,20.985,21.734,139624,0
2017-04-06,21.821,22.138,21.446,21.898,60532,0
2017-04-07,21.975,22.839,21.802,22.388,152679,0
2017-04-10,22.407,23.482,22.354,23.089,163755,0
2017-04-11,23.117,23.348,22.772,23.338,218691,0
2017-04-12,23.396,23.396,22.455,22.772,113019,0
2017-04-13,22.762,22.887,22.397,22.474,30808,0
2017-04-17,22.503,23.233,22.474,23.204,63530,0
2017-04-18,23.108,23.319,22.887,23.031,69708,0
2017-04-19,23.185,23.233,22.546,22.704,58755,0
2017-04-20,22.877,22.877,22.484,22.733,91196,0
2017-04-21,22.897,22.906,22.512,22.666,79889,0
2017-04-24,22.945,23.137,22.474,22.829,114081,0
2017-04-25,22.916,22.916,22.532,22.772,101053,0
2017-04-26,22.724,22.724,22.32,22.484,96885,0
2017-04-27,22.551,22.724,22.368,22.397,124641,0
2017-04-28,22.484,22.906,21.907,22.071,105340,0
2017-05-01,22.186,22.186,21.684,21.869,35716,0
2017-05-02,21.994,23.156,21.994,22.973,136624,0
2017-05-03,22.973,22.973,22.532,22.724,104119,0
2017-05-04,22.762,22.945,22.56,22.839,117306,0
2017-05-05,22.993,23.156,22.618,23.079,150975,0
2017-05-08,22.849,23.242,21.989,22.138,313282,0
2017-05-09,22.186,22.541,21.898,22.282,137991,0
2017-05-10,22.493,22.849,22.493,22.762,133584,0
2017-05-11,22.829,23.021,22.752,22.973,122731,0
2017-05-12,23.041,23.175,22.983,23.127,94778,0
2017-05-15,23.31,23.425,23.118,23.367,127047,0
2017-05-16,23.367,23.463,22.984,23.242,180723,0
2017-05-17,23.03,23.43,22.4401,23.14,110758,0
2017-05-18,22.83,23.3,22.75,22.89,83581,0
2017-05-19,23.06,23.62,22.84,23.39,140183,0
2017-05-22,23.5,23.5,23.02,23.28,115219,0
2017-05-23,23.29,23.36,22.895,23.05,123180,0
2017-05-24,23.19,23.51,22.94,23.48,142744,0
2017-05-25,23.61,23.7,23.27,23.42,72157,0
2017-05-26,23.58,23.64,23.27,23.4,101565,0
2017-05-30,23.51,23.53,23.22,23.23,60726,0
2017-05-31,23.32,23.32,22.99,23.15,109081,0
2017-06-01,23.3,23.5,23.21,23.37,77190,0
2017-06-02,23.4,23.5,23.08,23.2,81763,0
2017-06-05,23.14,23.25,23.02,23.06,58978,0
2017-06-06,22.96,23.19,22.95,23.16,94777,0
2017-06-07,23.27,23.64,22.96,23.07,132754,0
2017-06-08,23.17,23.41,22.95,23.12,96276,0
2017-06-09,23.31,23.3199,22.79,22.83,118052,0
2017-06-12,22.8,23.04,22.54,22.93,145524,0
2017-06-13,22.91,23.48,22.6637,23.06,144944,0
2017-06-14,23.17,23.22,22.68,22.99,189750,0
2017-06-15,23.05,23.05,22.51,22.72,59043,0
2017-06-16,22.83,22.97,22.66,22.97,203340,0
2017-06-19,23.01,23.28,22.74,23.19,118867,0
2017-06-20,23.12,23.16,22.98,23.02,59175,0
2017-06-21,23.05,23.1,22.85,22.9,160795,0
2017-06-22,23.09,23.29,22.91,23,250516,0
2017-06-23,22.99,23.08,22.71,22.86,167964,0
2017-06-26,23.08,23.6,22.95,23.2,115013,0
2017-06-27,23.28,23.28,22.75,22.85,124418,0
2017-06-28,22.97,22.97,22.5,22.55,81384,0
2017-06-29,22.52,22.77,22.28,22.43,64781,0
2017-06-30,22.57,22.77,22.365,22.64,69697,0
2017-07-03,22.73,23.11,22.69,22.72,69418,0
2017-07-05,22.7,23.15,22.66,23.12,77230,0
2017-07-06,23.03,23.11,22.87,23.02,67611,0
2017-07-07,23.1,23.22,22.66,22.86,129644,0
2017-07-10,22.92,23.45,22.87,23.32,104855,0
2017-07-11,23.34,23.49,23.27,23.41,156549,0
2017-07-12,23.63,23.83,23.23,23.47,250014,0
2017-07-13,23.45,23.63,23.38,23.44,94069,0
2017-07-14,23.45,23.78,23.43,23.47,98962,0
2017-07-17,24.24,24.25,23.64,23.79,236199,0
2017-07-18,23.78,24.125,23.78,24.11,182005,0
2017-07-19,24.33,24.33,24.005,24.19,150431,0
2017-07-20,24.29,24.3,24.11,24.2,139908,0
2017-07-21,24.3,24.33,24.13,24.29,103164,0
2017-07-24,24.27,24.35,24.05,24.06,186004,0
2017-07-25,24.28,24.37,23.85,23.92,208147,0
2017-07-26,23.97,24.18,23.53,23.71,254488,0
2017-07-27,23.81,23.89,23.12,23.37,295813,0
2017-07-28,23.41,23.7024,23.12,23.24,230566,0
2017-07-31,23.51,23.68,23.21,23.32,151197,0
2017-08-01,23.35,23.35,22.945,23.19,179263,0
2017-08-02,23.04,23.5843,22.985,23.3,288619,0
2017-08-03,23.33,23.37,22.95,23.28,271612,0
2017-08-04,23.17,23.31,23.01,23.25,161281,0
2017-08-07,23.37,23.51,23.165,23.4,151870,0
2017-08-08,23.57,23.57,23,23.07,222292,0
2017-08-09,23.12,23.12,22.4701,22.63,176485,0
2017-08-10,22.72,22.72,22.41,22.5,144022,0
2017-08-11,22.36,22.71,21.65,22.65,124593,0
2017-08-14,22.8,22.965,22.45,22.6,100820,0
2017-08-15,22.63,22.63,22.32,22.51,66270,0
2017-08-16,22.42,22.85,22.42,22.78,83898,0
2017-08-17,22.87,22.87,22.48,22.48,43158,0
2017-08-18,22.68,23.15,22.46,22.62,113144,0
2017-08-21,22.74,22.97,22.71,22.83,63788,0
2017-08-22,22.9,22.98,22.72,22.83,96006,0
2017-08-23,22.74,22.97,22.66,22.9,89116,0
2017-08-24,23.04,23.1448,22.77,22.92,100601,0
2017-08-25,23.15,23.15,22.91,22.98,68316,0
2017-08-28,24.45,25.53,24.45,25.46,192074,0
2017-08-29,25.42,25.95,25.37,25.81,138001,0
2017-08-30,25.96,25.96,25.04,25.2,135187,0
2017-08-31,25.36,25.57,24.99,25.19,175339,0
2017-09-01,25.45,25.6,25.27,25.34,76080,0
2017-09-05,25.4,25.84,25.37,25.5,70989,0
2017-09-06,25.48,25.83,25.2,25.29,105048,0
2017-09-07,25.33,25.67,25.19,25.56,140715,0
2017-09-08,25.5,25.68,25.19,25.48,93647,0
2017-09-11,25.6,25.69,25.3185,25.5,79542,0
2017-09-12,25.55,25.56,25.22,25.31,100565,0
2017-09-13,25.35,25.36,25.01,25.03,76701,0
2017-09-14,25.1,25.15,24.89,25,78485,0
2017-09-15,25.06,25.07,24.67,25.01,61376,0
2017-09-18,25.11,25.2,24.72,25.18,116635,0
2017-09-19,25.23,25.68,24.99,25.12,71398,0
2017-09-20,25.13,25.55,25.1,25.31,97151,0
2017-09-21,25.41,25.495,25.1,25.3,128003,0
2017-09-22,25.43,25.63,25.14,25.44,115525,0
2017-09-25,25.32,25.86,25.32,25.81,141659,0
2017-09-26,25.91,25.93,25.5,25.62,125457,0
2017-09-27,25.67,25.75,25.4,25.52,113928,0
2017-09-28,25.58,25.97,25.465,25.76,107506,0
2017-09-29,25.83,26.36,25.46,26.36,215409,0
2017-10-02,26.38,26.75,26.105,26.69,92022,0
2017-10-03,26.73,27.09,26.73,27.01,88133,0
2017-10-04,27,27.27,26.92,27.11,76192,0
2017-10-05,27.06,27.4,26.81,26.96,95051,0
2017-10-06,26.95,27.15,26.64,27.01,186520,0
2017-10-09,27.01,27.48,26.94,27.09,58375,0
2017-10-10,27.07,27.4,27.07,27.37,142972,0
2017-10-11,27.3,27.74,26.92,27.1,91985,0
2017-10-12,27.07,27.07,26.57,26.79,106657,0
2017-10-13,27.06,27.115,26.76,26.86,74435,0
2017-10-16,27.01,27.24,26.94,27.02,71623,0
2017-10-17,26.87,27.15,26.68,27.1,163048,0
2017-10-18,27.18,27.34,26.89,27.19,128255,0
2017-10-19,27.11,27.37,27.05,27.22,67054,0
2017-10-20,27.2,27.27,26.87,27.11,91051,0
2017-10-23,27.2,27.3,27,27.24,61320,0
2017-10-24,26.97,27.24,26.46,26.76,234023,0
2017-10-25,26.95,27.42,26.83,27.04,74555,0
2017-10-26,27.1,27.4,26.85,26.94,66314,0
2017-10-27,27.01,27.31,26.99,27.23,41670,0
2017-10-30,27.06,27.14,26.39,26.97,228474,0
2017-10-31,26.69,26.89,25.73,25.9,333010,0
2017-11-01,25.45,26.3,24.92,25.46,215183,0
2017-11-02,25.66,26.16,25.59,26.06,132187,0
2017-11-03,25.98,26.36,25.66,25.99,95664,0
2017-11-06,26.05,26.64,25.87,26.45,178650,0
2017-11-07,26.37,26.44,25.82,25.87,81305,0
2017-11-08,26.08,26.13,25.87,26.03,42002,0
2017-11-09,26.03,26.24,25.91,26.12,59796,0
2017-11-10,26.09,26.18,25.85,26.12,64601,0
