Date,Open,High,Low,Close,Volume,OpenInt
2016-05-06,26.6,27,26,26.3,84677,0
2016-05-09,26.36,26.58,26.32,26.5,57835,0
2016-05-10,26.56,26.87,26.51,26.66,25138,0
2016-05-11,26.7,26.74,26.58,26.58,12916,0
2016-05-12,26.72,26.82,26.7,26.736,18208,0
2016-05-13,26.78,26.91,26.72,26.7201,10428,0
2016-05-16,26.91,27.15,26.87,27.13,10637,0
2016-05-17,27.13,27.23,27.13,27.23,6169,0
2016-05-18,26.89,26.89,26.75,26.8,11170,0
2016-05-19,26.88,26.88,26.62,26.74,5342,0
2016-05-20,26.8,26.81,26.68,26.68,102662,0
2016-05-23,26.8,26.92,26.8,26.87,11015,0
2016-05-24,26.97,27.02,26.96,27,10499,0
2016-05-25,27.08,27.08,27,27.0306,8122,0
2016-05-26,27.07,27.19,27.0499,27.06,7400,0
2016-05-27,27.17,27.18,27,27.05,4582,0
2016-05-31,27.09,27.1601,27.0899,27.12,3627,0
2016-06-01,27.19,27.28,27.1085,27.23,7023,0
2016-06-02,27.27,27.27,27.14,27.2156,2233,0
2016-06-03,27.23,27.43,27.23,27.3,10502,0
2016-06-06,27.44,27.44,27.36,27.41,5803,0
2016-06-07,27.41,27.58,27.405,27.58,11735,0
2016-06-08,27.67,27.67,27.4436,27.5,41471,0
2016-06-09,27.61,27.62,27.5249,27.62,2596,0
2016-06-10,27.62,27.62,27.41,27.55,4786,0
2016-06-13,27.57,27.6799,27.55,27.6799,6641,0
2016-06-14,27.68,27.68,27.26,27.63,3763,0
2016-06-15,27.62,27.86,27.53,27.86,6906,0
2016-06-16,27.86,29.86,27.68,27.76,36011,0
2016-06-17,27.78,27.78,27.62,27.78,5971,0
2016-06-20,27.78,28.05,27.72,27.91,13694,0
2016-06-21,28.05,28.05,27.77,28.05,3369,0
2016-06-22,28.2,28.2,28.08,28.2,5909,0
2016-06-23,28.19,28.6374,28.19,28.28,13378,0
2016-06-24,28.35,28.45,27.77,27.86,17757,0
2016-06-27,28.48,28.48,27.7,27.88,5894,0
2016-06-28,28.28,28.5,28.24,28.24,2039,0
2016-06-29,28.58,28.84,28.11,28.3,4961,0
2016-06-30,28.98,28.98,28.31,28.98,16291,0
2016-07-01,29.02,29.02,28.44,28.778,4644,0
2016-07-05,28.99,29.01,28.5701,29.01,8384,0
2016-07-06,29.01,29.18,28.79,28.79,2170,0
2016-07-07,29.09,29.28,28.77,28.77,9352,0
2016-07-08,29.2,29.2,28.77,28.8495,4037,0
2016-07-11,29.2,29.2,28.8756,29.0659,3689,0
2016-07-12,29.2,29.2,28.8401,28.87,4108,0
2016-07-13,28.87,29.04,28.57,28.57,5545,0
2016-07-14,28.84,28.84,28.4,28.4,6206,0
2016-07-15,28.84,28.84,28.26,28.26,10577,0
2016-07-18,28.61,28.61,28.2,28.2,1871,0
2016-07-19,28.43,28.4399,28.22,28.4399,3804,0
2016-07-20,28.29,28.44,28.189,28.189,3770,0
2016-07-21,28.4,28.4,28.1571,28.28,4539,0
2016-07-22,28.4,28.4,28.185,28.39,4892,0
2016-07-25,28.4,28.64,28.4,28.536,12388,0
2016-07-26,28.63,28.64,28.3,28.3353,10527,0
2016-07-27,28.39,28.827,28.18,28.41,15496,0
2016-07-28,28.47,28.69,28.2001,28.69,3461,0
2016-07-29,28.68,28.699,28.31,28.55,7969,0
2016-08-01,28.63,28.64,28.5644,28.627,3807,0
2016-08-02,28.6,28.7,28.27,28.7,22927,0
2016-08-03,28.69,29.27,28.56,29.27,8361,0
2016-08-04,29.27,29.27,29.08,29.1161,2444,0
2016-08-05,30.27,30.27,29.2848,29.3766,10832,0
2016-08-08,29.56,29.57,29.3192,29.4026,9395,0
2016-08-09,29.57,30.3322,29.57,29.71,9237,0
2016-08-10,30.19,30.19,29.75,29.75,17734,0
2016-08-11,30.16,30.16,29.4,29.8,11268,0
2016-08-12,30.17,30.17,29.0901,29.5196,7494,0
2016-08-15,30.18,30.18,29.47,29.71,83918,0
2016-08-16,30.05,30.05,29.0801,29.4057,8145,0
2016-08-17,29.6,29.6,29.0373,29.0373,3804,0
2016-08-18,29.65,29.65,29.2795,29.3301,2555,0
2016-08-19,29.48,29.53,29.3,29.44,6539,0
2016-08-22,29.42,29.42,29.3628,29.3776,4162,0
2016-08-23,29.4,29.4,29.1501,29.2553,5366,0
2016-08-24,29.38,29.38,29.15,29.35,9462,0
2016-08-25,29.34,29.35,29.1325,29.33,5848,0
2016-08-26,29.32,29.32,29.08,29.08,12655,0
2016-08-29,29.6,29.6,29.06,29.35,4096,0
2016-08-30,29.33,29.4,29.12,29.2,14703,0
2016-08-31,29.39,29.39,29.1,29.11,6683,0
2016-09-01,29.28,29.28,29.0932,29.1847,6198,0
2016-09-02,29.38,29.4725,29.2,29.35,8539,0
2016-09-06,29.45,29.5,28.8801,29.2,11598,0
2016-09-07,29.4,29.4,29.01,29.02,2903,0
2016-09-08,29.36,29.36,29.01,29.02,7509,0
2016-09-09,29.22,29.22,28.9,28.9,3185,0
2016-09-12,28.9,28.9,28.435,28.68,37063,0
2016-09-13,28.74,28.74,28.35,28.4,16632,0
2016-09-14,28.72,28.72,28.2,28.32,26149,0
2016-09-15,28.64,28.64,28.3835,28.3835,13480,0
2016-09-16,28.49,28.49,28.3,28.3662,34079,0
2016-09-19,28.63,28.72,28.2,28.52,27660,0
2016-09-20,28.51,28.69,28.38,28.4,18987,0
2016-09-21,28.67,28.88,28.53,28.81,11583,0
2016-09-22,29.22,29.3,29.02,29.18,11257,0
2016-09-23,30.2,30.2,28.8901,29.02,11717,0
2016-09-26,29.61,29.61,28.9901,29.14,13847,0
2016-09-27,29.29,29.29,28.9,28.92,29454,0
2016-09-28,29.22,29.41,29.19,29.35,5756,0
2016-09-29,29.4,29.41,28.69,28.69,8517,0
2016-09-30,29.33,29.33,28.55,28.55,7950,0
2016-10-03,28.67,28.95,28.5754,28.5754,6470,0
2016-10-04,28.55,28.945,28.53,28.65,4038,0
2016-10-05,28.77,28.7883,28.55,28.61,10302,0
2016-10-06,28.85,28.85,28.84,28.84,1569,0
2016-10-07,28.8,28.83,28.5,28.6,5756,0
2016-10-10,28.6,28.6,28.3908,28.3908,1754,0
2016-10-11,28.55,28.61,28.33,28.61,2442,0
2016-10-12,28.83,28.85,28.42,28.42,8029,0
2016-10-13,28.67,28.67,27.77,27.77,2040,0
2016-10-14,28.71,28.71,27.81,28.47,1517,0
2016-10-17,28.76,28.76,28.23,28.23,2123,0
2016-10-18,28.72,28.76,28.31,28.31,5286,0
2016-10-19,28.83,28.84,28.8,28.84,1661,0
2016-10-20,28.83,28.84,28.535,28.535,2856,0
2016-10-21,28.9,28.9,28.72,28.9,6838,0
2016-10-24,28.9,28.95,28.7,28.7,5182,0
2016-10-25,28.99,28.99,28.7,28.7,2008,0
2016-10-26,28.7,28.94,28.6,28.6,7288,0
2016-10-27,28.94,28.94,28.51,28.51,5152,0
2016-10-28,28.71,28.71,28.5,28.5278,2042,0
2016-10-31,28.65,28.65,28.43,28.47,5611,0
2016-11-01,28.65,28.7,28.38,28.38,5297,0
2016-11-02,28.41,28.5,27.99,28,3674,0
2016-11-03,28.5,28.5,28.08,28.1,1741,0
2016-11-04,28.35,28.35,27.62,27.8432,5024,0
2016-11-07,28.35,28.35,27.7654,27.7654,4521,0
2016-11-08,28.34,28.34,27.77,27.77,2326,0
2016-11-09,27.75,27.75,27.33,27.7,1170,0
2016-11-10,27.74,27.74,26.345,26.75,2668,0
2016-11-11,26.64,28.45,26.64,27.2599,4362,0
2016-11-14,27.49,27.49,26.27,26.5265,2629,0
2016-11-15,26.6,26.8,25.77,26.3263,8771,0
2016-11-16,26.2,27.4644,26.17,26.62,5753,0
2016-11-17,26.26,26.4308,26.07,26.4308,1489,0
2016-11-18,26.49,26.49,25.79,25.82,2126,0
2016-11-21,26.43,26.43,25.88,25.9921,5587,0
2016-11-22,26.26,26.605,25.96,26.2045,3550,0
2016-11-23,26.33,26.33,25.94,25.97,1815,0
2016-11-25,26.25,26.85,25.98,25.99,1966,0
2016-11-28,26.5,26.5,25.9179,25.9179,2572,0
2016-11-29,25.82,26.44,25.82,26.094,8043,0
2016-11-30,25.88,26,25.8,25.85,8431,0
2016-12-01,26,27.27,25.83,25.83,13198,0
2016-12-02,26.52,26.6891,25.82,26.015,12268,0
2016-12-05,25.9,26.075,25.8387,25.9128,23014,0
2016-12-06,25.87,26.3,25.87,25.98,24582,0
2016-12-07,25.99,26.49,25.96,26.037,15387,0
2016-12-08,26,26.0445,25.77,25.78,19118,0
2016-12-09,25.78,25.98,25.6,25.6618,30742,0
2016-12-12,25.6,25.7,25.6,25.65,8862,0
2016-12-13,25.66,26.22,25.56,25.56,21565,0
2016-12-14,25.51,25.8,25.51,25.55,20731,0
2016-12-15,25.56,26.16,25.32,25.6,23295,0
2016-12-16,25.62,25.9,25.5,25.5903,26414,0
2016-12-19,25.88,25.93,25.65,25.68,22783,0
2016-12-20,25.74,25.75,25.6,25.6,13560,0
2016-12-21,25.61,25.9376,25.53,25.73,27326,0
2016-12-22,25.86,25.86,25.706,25.71,6850,0
2016-12-23,25.74,25.88,25.6029,25.67,18196,0
2016-12-27,25.65,25.82,25.49,25.74,15602,0
2016-12-28,25.64,25.9799,25.59,25.92,22063,0
2016-12-29,25.8,25.9993,25.76,25.8,15974,0
2016-12-30,25.79,26.12,25.71,25.92,23149,0
2017-01-03,25.81,26.14,25.65,25.96,38455,0
2017-01-04,26.01,26.18,25.88,26.18,31932,0
2017-01-05,26.2,26.35,25.92,26.15,52525,0
2017-01-06,26.04,26.49,25.96,26.04,49988,0
2017-01-09,26.19,26.495,26.1066,26.15,36483,0
2017-01-10,26.13,26.2907,26.13,26.22,17282,0
2017-01-11,26.29,26.44,26.26,26.39,27186,0
2017-01-12,26.28,26.38,26.22,26.24,6613,0
2017-01-13,26.22,26.4193,26.13,26.2,19579,0
2017-01-17,26.32,26.82,26.2356,26.35,41980,0
2017-01-18,26.34,26.35,26.07,26.22,29473,0
2017-01-19,26.11,26.1289,25.81,25.99,31370,0
2017-01-20,25.9,26.13,25.47,25.47,208563,0
2017-01-23,25.68,25.87,25.63,25.82,104335,0
2017-01-24,25.85,25.96,25.77,25.78,39364,0
2017-01-25,25.71,25.79,25.61,25.77,71717,0
2017-01-26,25.71,25.95,25.71,25.9,43882,0
2017-01-27,25.87,25.97,25.87,25.95,23876,0
2017-01-30,25.93,26.01,25.85,25.99,27310,0
2017-01-31,26.01,26.07,25.89,25.95,30467,0
2017-02-01,25.9,25.98,25.73,25.77,60170,0
2017-02-02,25.8,25.9499,25.78,25.92,24023,0
2017-02-03,25.92,26.11,25.91,25.98,92687,0
2017-02-06,26.05,26.16,26.018,26.16,71181,0
2017-02-07,26.09,26.25,26.05,26.2,41992,0
2017-02-08,26.21,26.42,26.21,26.331,33292,0
2017-02-09,26.33,26.33,26.1705,26.21,28985,0
2017-02-10,26.17,26.34,26.17,26.33,32934,0
2017-02-13,26.33,26.36,26.3,26.34,17389,0
2017-02-14,26.33,26.54,26.22,26.54,61794,0
2017-02-15,26.15,26.15,25.92,26.06,44744,0
2017-02-16,26.03,26.16,25.82,25.88,60335,0
2017-02-17,25.9,26.0128,25.8777,25.97,30785,0
2017-02-21,26.01,26.09,26,26.06,27469,0
2017-02-22,26.1,26.11,26,26.05,18364,0
2017-02-23,26.07,26.1,26.0599,26.08,9173,0
2017-02-24,26.1,26.16,26.06,26.09,16158,0
2017-02-27,26.13,26.13,26.04,26.05,8596,0
2017-02-28,26.05,26.07,26,26.06,24040,0
2017-03-01,25.94,26.015,25.86,25.96,17585,0
2017-03-02,25.91,26.0265,25.8,25.82,28237,0
2017-03-03,25.86,25.99,25.8537,25.98,39796,0
2017-03-06,25.94,26.01,25.85,26.01,26242,0
2017-03-07,25.97,26.0379,25.85,26.03,16211,0
2017-03-08,25.92,26.0699,25.8,26.02,22227,0
2017-03-09,25.97,25.97,25.67,25.86,12958,0
2017-03-10,25.88,26.03,25.8,26.01,17908,0
2017-03-13,26.02,26.0596,25.88,25.93,2632,0
2017-03-14,26.1,26.18,26.01,26.15,14422,0
2017-03-15,26.18,26.2478,26.06,26.2478,4508,0
2017-03-16,26.28,26.28,26.11,26.2435,6328,0
2017-03-17,26.27,26.451,26.24,26.29,8603,0
2017-03-20,26.36,26.46,26.36,26.46,2222,0
2017-03-21,26.25,26.44,26.25,26.31,3778,0
2017-03-22,26.23,26.46,26.23,26.43,10443,0
2017-03-23,26.55,26.58,26.45,26.5404,3663,0
2017-03-24,26.35,26.56,26.35,26.4912,1070,0
2017-03-27,26.56,26.6527,26.36,26.5022,6843,0
2017-03-28,26.45,26.75,26.45,26.75,4277,0
2017-03-29,26.7,26.7,26.38,26.7,2235,0
2017-03-30,26.51,26.75,26.47,26.7499,5325,0
2017-03-31,26.51,26.79,26.36,26.4986,3597,0
2017-04-03,26.52,27.01,26.52,26.9,5746,0
2017-04-04,26.9,26.9,26.71,26.84,2329,0
2017-04-05,26.85,27.16,26.6422,26.77,8148,0
2017-04-06,26.99,27.15,26.9064,27.15,3938,0
2017-04-07,27,27.29,26.999,27.24,2460,0
2017-04-10,27.22,27.22,26.98,27.2,2013,0
2017-04-11,27.22,27.435,26.7659,27.37,2024,0
2017-04-12,26.95,27.0533,26.95,27.0533,943,0
2017-04-13,27.18,27.22,27,27.2,2814,0
2017-04-17,27.11,27.45,27.1016,27.42,3878,0
2017-04-18,27.2,27.32,27.18,27.18,3510,0
2017-04-19,27.19,27.34,26.98,26.98,3794,0
2017-04-20,27,27.4899,27,27.3,3338,0
2017-04-21,27.49,27.49,26.77,27.41,4953,0
2017-04-24,27.47,27.47,27.211,27.26,1919,0
2017-04-25,27.29,27.33,27.082,27.082,2799,0
2017-04-26,27.44,27.44,27.18,27.331,2587,0
2017-04-27,27.19,27.4,27.19,27.34,2529,0
2017-04-28,27.18,27.372,27.18,27.3613,1188,0
2017-05-01,27.2,27.35,27.2,27.28,12051,0
2017-05-02,27.3,27.36,27.17,27.2,5720,0
2017-05-03,27.13,27.32,27.13,27.32,3210,0
2017-05-04,27.38,27.38,27.06,27.06,5575,0
2017-05-05,27.1,27.24,27.0223,27.24,4524,0
2017-05-08,27.13,27.13,27.06,27.12,13615,0
2017-05-09,27.1,27.14,27.03,27.03,7143,0
2017-05-10,27,27.14,26.9974,27.14,12561,0
2017-05-11,27.19,27.19,26.99,27.01,65317,0
2017-05-12,27.01,27.05,26.9,27.03,119656,0
2017-05-15,27.07,27.15,26.9912,27.095,19804,0
2017-05-16,27.1,27.13,27.03,27.03,16520,0
2017-05-17,26.69,26.69,26.5401,26.67,23856,0
2017-05-18,26.56,26.69,26.54,26.61,24826,0
2017-05-19,26.6,26.82,26.6,26.73,26931,0
2017-05-22,26.74,26.7826,26.701,26.78,13969,0
2017-05-23,26.88,26.88,26.7696,26.79,12166,0
2017-05-24,26.83,26.84,26.76,26.83,6707,0
2017-05-25,26.88,26.88,26.78,26.8499,10138,0
2017-05-26,26.89,26.89,26.8,26.8864,5452,0
2017-05-30,26.88,26.94,26.77,26.82,22992,0
2017-05-31,26.88,27.01,26.866,27,19794,0
2017-06-01,27,27,26.93,26.9642,5211,0
2017-06-02,26.93,27.1361,26.93,27.11,46684,0
2017-06-05,27.09,27.17,27.08,27.15,9806,0
2017-06-06,27.12,27.19,26.94,27.14,25613,0
2017-06-07,27.15,27.19,27.07,27.07,8142,0
2017-06-08,27.09,27.1468,27.08,27.09,3718,0
2017-06-09,27.09,27.09,26.9342,27.0539,9941,0
2017-06-12,27.08,27.08,26.98,27.08,6709,0
2017-06-13,27.13,27.13,27.0401,27.13,10845,0
2017-06-14,27.1,27.2201,27.1,27.17,29370,0
2017-06-15,27.16,27.25,27.16,27.19,9594,0
2017-06-16,27.23,27.24,27.1996,27.2233,5843,0
2017-06-19,27.25,27.25,27.18,27.2,9007,0
2017-06-20,27.18,27.33,27.18,27.31,12914,0
2017-06-21,27.34,27.34,27.2,27.3099,7536,0
2017-06-22,27.33,27.37,27.305,27.305,1822,0
2017-06-23,27.33,27.42,27.3,27.4,14337,0
2017-06-26,27.42,27.52,27.376,27.38,9233,0
2017-06-27,27.38,27.475,27.29,27.3,65511,0
2017-06-28,27.3,27.3811,27.2,27.23,20673,0
2017-06-29,27.2,27.25,27.06,27.15,29039,0
2017-06-30,27.22,27.24,27.1,27.215,10561,0
2017-07-03,27.23,27.23,27.0505,27.16,24615,0
2017-07-05,27.2,27.2,26.95,27.08,44385,0
2017-07-06,27.12,27.12,27.08,27.09,6865,0
2017-07-07,27.16,27.16,27.05,27.05,1480,0
2017-07-10,27.06,27.13,27.06,27.1184,1942,0
2017-07-11,27.16,27.16,27.05,27.06,42008,0
2017-07-12,27.07,27.09,27.069,27.09,4317,0
2017-07-13,27.06,27.18,27.06,27.13,5958,0
2017-07-14,27.18,27.28,27.1001,27.235,18181,0
2017-07-17,27.19,27.26,27.189,27.2323,14202,0
2017-07-18,27.24,27.28,27.231,27.28,17098,0
2017-07-19,27.3,27.3999,27.3,27.3999,8347,0
2017-07-20,27.4,27.53,27.38,27.43,17152,0
2017-07-21,27.53,27.59,27.43,27.43,26242,0
2017-07-24,27.49,27.56,27.32,27.35,33127,0
2017-07-25,27.4,27.4,27.26,27.33,165666,0
2017-07-26,27.48,27.48,27.221,27.243,76523,0
2017-07-27,27.42,27.42,27.21,27.2314,100181,0
2017-07-28,27.35,27.42,27.31,27.3145,12035,0
2017-07-31,27.32,27.32,27.2776,27.32,26549,0
2017-08-01,27.4,27.4,27.2827,27.32,40053,0
2017-08-02,27.32,27.32,27.3,27.31,10811,0
2017-08-03,27.3,27.33,27.2757,27.2757,72700,0
2017-08-04,27.39,27.39,27.25,27.28,105594,0
2017-08-07,27.32,27.38,27.25,27.25,80206,0
2017-08-08,27.3,27.3,27.25,27.25,13485,0
2017-08-09,27.35,27.35,27.24,27.25,51236,0
2017-08-10,27.35,27.35,26.8,27.22,13722,0
2017-08-11,27.3,27.3,27.15,27.15,21504,0
2017-08-14,27.27,27.3199,27.1657,27.26,24741,0
2017-08-15,27.17,27.25,27.17,27.1901,11461,0
2017-08-16,27.32,27.34,27.25,27.34,118609,0
2017-08-17,26.95,26.95,26.79,26.83,33615,0
2017-08-18,26.89,26.89,26.76,26.77,35815,0
2017-08-21,26.89,26.89,26.85,26.87,25237,0
2017-08-22,26.89,27.08,26.8637,27.037,26114,0
2017-08-23,27.05,27.12,27.0234,27.0872,28492,0
2017-08-24,27.12,27.12,26.99,26.99,16582,0
2017-08-25,27.07,27.07,27.0101,27.05,8225,0
2017-08-28,27.05,27.05,26.931,26.9619,6681,0
2017-08-29,27.04,27.04,26.9601,27,10356,0
2017-08-30,27.04,27.04,26.964,27,13390,0
2017-08-31,27.04,27.07,27,27.015,42135,0
2017-09-01,27.05,27.07,26.96,26.96,26063,0
2017-09-05,27,27.04,26.97,27.03,26006,0
2017-09-06,27.04,27.04,26.96,26.96,14848,0
2017-09-07,27.04,27.04,26.75,26.82,56915,0
2017-09-08,26.66,26.82,26.65,26.65,33265,0
2017-09-11,27,27,26.79,26.91,25864,0
2017-09-12,26.92,26.95,26.86,26.935,4369,0
2017-09-13,27.04,27.04,26.9122,27.005,4641,0
2017-09-14,26.97,27.02,26.92,26.94,6671,0
2017-09-15,26.93,26.98,26.9,26.98,5545,0
2017-09-18,27.01,27.01,26.85,26.8648,14866,0
2017-09-19,26.92,26.92,26.84,26.85,20958,0
2017-09-20,26.95,26.95,26.82,26.85,9747,0
2017-09-21,26.82,27.02,26.82,26.96,4850,0
2017-09-22,27,27,26.9684,27,15173,0
2017-09-25,27,27.03,27,27.03,4027,0
2017-09-26,27.07,27.08,27.03,27.06,5459,0
2017-09-27,27.06,27.06,26.99,26.99,9136,0
2017-09-28,26.95,27.04,26.95,27.04,14443,0
2017-09-29,27.04,27.04,27.0392,27.04,8229,0
2017-10-02,27.04,27.06,27.02,27.02,17447,0
2017-10-03,27.01,27.06,27.01,27.02,7309,0
2017-10-04,27.06,27.06,26.9238,26.9238,9226,0
2017-10-05,26.99,27.06,26.9668,27.06,6731,0
2017-10-06,27.08,27.08,26.71,26.99,13163,0
2017-10-09,27.0066,27.1,27,27.0641,5492,0
2017-10-10,27.1,27.14,27.0247,27.08,3349,0
2017-10-11,27.14,27.19,27.019,27.18,3252,0
2017-10-12,27.15,27.242,27.15,27.242,6970,0
2017-10-13,27.2,27.28,27.2,27.2232,2070,0
2017-10-16,27.1,27.28,27.1,27.2,1824,0
2017-10-17,27.28,27.28,27.21,27.28,5232,0
2017-10-18,27.31,27.31,27.2,27.2,2903,0
2017-10-19,27.2,27.33,27.2,27.25,4684,0
2017-10-20,27.35,27.38,27.3154,27.37,3747,0
2017-10-23,27.39,27.435,27.3799,27.38,9350,0
2017-10-24,27.37,27.4,27.3,27.3592,4854,0
2017-10-25,27.34,27.37,27.19,27.2078,14157,0
2017-10-26,27.21,27.3,27.21,27.2507,3201,0
2017-10-27,27.3,27.3,27.227,27.245,3975,0
2017-10-30,27.2254,27.3381,27.2254,27.3237,3461,0
2017-10-31,27.36,27.37,27.31,27.31,3628,0
2017-11-01,27.3,27.36,27.3,27.36,1718,0
2017-11-02,27.32,27.37,27.32,27.3619,2932,0
2017-11-03,27.35,27.35,27.3,27.3,4554,0
2017-11-06,27.3,27.33,27.21,27.2906,6410,0
2017-11-07,27.37,27.37,27.16,27.16,5854,0
2017-11-08,27.17,27.27,27.12,27.27,10425,0
2017-11-09,27.12,27.18,27.06,27.0719,10419,0
2017-11-10,27.08,27.1624,27.04,27.1502,8760,0
