Date,Open,High,Low,Close,Volume,OpenInt
2016-04-14,25.78,25.8,24.78,25.79,75230,0
2016-04-15,25.7956,25.81,25.75,25.75,160744,0
2016-04-18,25.82,25.84,25.7,25.76,192724,0
2016-04-19,25.84,25.9,25.79,25.81,232248,0
2016-04-20,25.86,25.94,25.84,25.91,58459,0
2016-04-21,25.91,26.05,25.8975,25.95,121765,0
2016-04-22,26.02,26.04,25.95,25.96,45030,0
2016-04-25,25.99,26.09,25.7,25.76,267087,0
2016-04-26,25.77,25.89,25.77,25.89,39623,0
2016-04-27,25.88,26.06,25.8683,26.03,165912,0
2016-04-28,26.05,26.07,25.95,26.07,198102,0
2016-04-29,26.12,26.33,26,26.29,380462,0
2016-05-02,26.25,26.25,26.1,26.25,127413,0
2016-05-03,26.25,26.25,26.1,26.18,139592,0
2016-05-04,26.2,26.2,26.11,26.18,92911,0
2016-05-05,26.24,26.24,26.15,26.2,155264,0
2016-05-06,26.24,26.24,26.15,26.23,46477,0
2016-05-09,26.24,26.31,26.18,26.2999,63217,0
2016-05-10,26.29,26.33,26.2,26.28,161514,0
2016-05-11,26.255,26.29,26.25,26.255,14468,0
2016-05-12,26.3292,26.3292,26.25,26.27,6424,0
2016-05-13,26.26,26.29,26.25,26.27,68529,0
2016-05-16,26.29,26.32,26.18,26.28,70218,0
2016-05-17,26.28,26.34,26.25,26.31,35394,0
2016-05-18,26.28,26.4495,26.26,26.3,67425,0
2016-05-19,26.38,26.38,26.16,26.29,17641,0
2016-05-20,26.44,26.44,26.27,26.36,230208,0
2016-05-23,26.44,26.468,26.32,26.38,248813,0
2016-05-24,26.39,26.44,26.3228,26.37,839713,0
2016-05-25,26.47,26.47,26.37,26.4,890560,0
2016-05-26,26.22,26.25,26.15,26.22,292773,0
2016-05-27,26.31,26.3599,26.24,26.26,53923,0
2016-05-31,26.34,26.34,26.23,26.23,117382,0
2016-06-01,26.25,26.25,26.2,26.2,69113,0
2016-06-02,26.2,26.3094,26.2,26.24,419793,0
2016-06-03,26.29,26.61,26.24,26.61,306137,0
2016-06-06,26.6,26.6,26.46,26.5,25326,0
2016-06-07,26.5,26.65,26.5,26.6,199817,0
2016-06-08,26.64,26.64,26.494,26.5277,250312,0
2016-06-09,26.53,26.6399,26.4701,26.5,144944,0
2016-06-10,26.53,26.53,26.45,26.46,28008,0
2016-06-13,26.53,26.53,26.4,26.4,42398,0
2016-06-14,26.5,26.5,25.95,26.355,686196,0
2016-06-15,26.45,26.5,25.95,26.44,489920,0
2016-06-16,26.49,26.49,26.32,26.4,119203,0
2016-06-17,26.44,26.45,26.3126,26.45,23060,0
2016-06-20,26.66,26.66,26.4753,26.52,88508,0
2016-06-21,26.59,26.59,26,26.48,1254800,0
2016-06-22,26.52,26.53,26.43,26.45,44997,0
2016-06-23,26.48,26.48,26.43,26.45,46289,0
2016-06-24,26.35,26.44,26.0618,26.36,49972,0
2016-06-27,26.36,26.36,26.2473,26.3,38798,0
2016-06-28,26.45,26.49,26.29,26.49,101909,0
2016-06-29,26.62,26.7,26.5351,26.69,41394,0
2016-06-30,26.7,26.92,26.64,26.84,29816,0
2016-07-01,26.95,27.25,26.95,27.25,231919,0
2016-07-05,27.24,27.24,27.13,27.24,92839,0
2016-07-06,27.29,27.35,27.22,27.35,98257,0
2016-07-07,27.4,27.46,27.39,27.46,83322,0
2016-07-08,27.49,27.65,27.4601,27.64,75665,0
2016-07-11,27.7,27.73,27.5736,27.73,74532,0
2016-07-12,27.76,27.77,27.7,27.75,341672,0
2016-07-13,27.78,27.79,27.68,27.77,65618,0
2016-07-14,27.77,27.79,27.73,27.78,72990,0
2016-07-15,27.89,27.89,27.53,27.65,992845,0
2016-07-18,27.75,27.75,27.63,27.66,52556,0
2016-07-19,27.66,27.7,27.58,27.66,237491,0
2016-07-20,27.73,27.8117,27.705,27.79,69869,0
2016-07-21,27.8,27.8,27.57,27.66,105512,0
2016-07-22,27.71,27.71,27.63,27.7,35163,0
2016-07-25,27.74,27.74,27.66,27.7,27064,0
2016-07-26,27.75,27.75,27.64,27.68,69275,0
2016-07-27,27.75,27.75,27.66,27.67,249413,0
2016-07-28,27.75,27.75,27.67,27.73,36744,0
2016-07-29,27.8,27.8,27.67,27.67,54436,0
2016-08-01,27.75,27.75,27.58,27.5801,162240,0
2016-08-02,27.64,27.64,27.48,27.59,27614,0
2016-08-03,27.58,27.58,27.45,27.53,126250,0
2016-08-04,27.57,27.58,27.45,27.5,91809,0
2016-08-05,27.59,27.59,27.51,27.57,20629,0
2016-08-08,27.59,27.59,27.47,27.58,483771,0
2016-08-09,27.62,27.74,27.54,27.74,381720,0
2016-08-10,27.74,27.78,27.68,27.78,142392,0
2016-08-11,27.78,27.79,27.72,27.77,30294,0
2016-08-12,27.77,27.77,27.67,27.75,29802,0
2016-08-15,27.77,27.77,27.6401,27.72,30382,0
2016-08-16,27.76,27.76,27.63,27.69,33620,0
2016-08-17,27.7,27.73,27.6,27.7,247879,0
2016-08-18,27.7,27.72,27.65,27.68,50125,0
2016-08-19,27.7,27.7,27.62,27.64,21203,0
2016-08-22,27.69,27.73,27.62,27.68,322006,0
2016-08-23,27.74,27.74,27.64,27.73,196692,0
2016-08-24,27.74,27.74,27.72,27.73,27071,0
2016-08-25,27.74,27.83,27.73,27.81,20343,0
2016-08-26,27.88,27.89,27.8377,27.88,17947,0
2016-08-29,27.55,27.65,27.53,27.63,144269,0
2016-08-30,27.63,27.69,27.6,27.68,18161,0
2016-08-31,27.68,27.68,27.56,27.6,38168,0
2016-09-01,27.65,27.66,27.6,27.65,19351,0
2016-09-02,27.65,27.74,27.6311,27.74,18951,0
2016-09-06,27.76,27.76,27.65,27.74,38703,0
2016-09-07,27.74,27.74,27.62,27.72,127189,0
2016-09-08,27.74,27.74,27.66,27.66,27687,0
2016-09-09,27.71,27.71,27.25,27.38,23568,0
2016-09-12,27.57,27.57,27.02,27.4,89772,0
2016-09-13,27.5,27.5,26.9182,26.95,47051,0
2016-09-14,27.11,27.11,26.88,26.95,22748,0
2016-09-15,27.03,27.1,26.87,26.94,47964,0
2016-09-16,26.94,26.94,26.62,26.73,160144,0
2016-09-19,26.82,26.82,26.64,26.76,17144,0
2016-09-20,26.76,26.79,26.6821,26.79,22378,0
2016-09-21,26.82,26.93,26.78,26.93,61324,0
2016-09-22,27.05,27.11,26.95,27.02,61886,0
2016-09-23,27.14,27.14,26.97,27.01,41307,0
2016-09-26,27.01,27.01,26.95,26.97,29131,0
2016-09-27,27.05,27.05,26.88,26.93,40859,0
2016-09-28,26.95,27.02,26.9247,26.99,38285,0
2016-09-29,26.99,26.99,26.82,26.82,31106,0
2016-09-30,26.82,26.89,26.79,26.81,36241,0
2016-10-03,26.87,26.93,26.84,26.92,27676,0
2016-10-04,26.94,26.94,26.88,26.91,34964,0
2016-10-05,26.91,27,26.9,26.92,80426,0
2016-10-06,26.92,26.92,26.7801,26.85,25843,0
2016-10-07,26.85,26.87,26.8195,26.85,44469,0
2016-10-10,26.96,26.96,26.72,26.79,15054,0
2016-10-11,26.87,26.87,26.66,26.75,16653,0
2016-10-12,26.75,26.75,26.55,26.58,11303,0
2016-10-13,26.6,26.6,26.4785,26.56,23797,0
2016-10-14,26.65,26.67,26.56,26.6,40971,0
2016-10-17,26.65,26.65,26.58,26.59,38708,0
2016-10-18,26.75,26.77,26.6,26.64,225590,0
2016-10-19,26.71,26.9,26.7072,26.8,24773,0
2016-10-20,26.85,26.91,26.7801,26.91,18134,0
2016-10-21,26.92,27,26.86,26.9,47127,0
2016-10-24,27.09,27.09,26.98,27.02,26599,0
2016-10-25,27.04,27.159,27.039,27.09,17006,0
2016-10-26,27.15,27.15,27.08,27.15,108119,0
2016-10-27,27.16,27.16,26.9496,26.99,24584,0
2016-10-28,26.99,26.99,26.83,26.83,18761,0
2016-10-31,26.94,26.94,26.75,26.77,174575,0
2016-11-01,26.85,26.85,26.66,26.6699,13193,0
2016-11-02,26.75,26.75,26.31,26.33,21173,0
2016-11-03,26.47,26.47,26.08,26.1,16618,0
2016-11-04,26.27,26.33,26.14,26.33,14711,0
2016-11-07,26.35,26.5099,26.15,26.15,39371,0
2016-11-08,26.2,26.3,26.14,26.3,22638,0
2016-11-09,26,26.2,25.92,26.02,13402,0
2016-11-10,26,26,25.38,25.4,164472,0
2016-11-11,25.2,25.46,25.06,25.22,62819,0
2016-11-14,25.17,25.17,24.7568,24.97,91263,0
2016-11-15,25.03,25.59,25,25.55,67687,0
2016-11-16,25.49,25.62,25.3701,25.51,53739,0
2016-11-17,25.52,25.5227,25.14,25.3,33359,0
2016-11-18,25.3,25.4199,25.22,25.25,70782,0
2016-11-21,25.35,25.37,25.26,25.35,24438,0
2016-11-22,25.52,25.52,25.3079,25.47,36447,0
2016-11-23,25.35,25.3878,25.29,25.34,22191,0
2016-11-25,25.4,25.61,25.39,25.61,13048,0
2016-11-28,25.41,25.43,25.2,25.2,25617,0
2016-11-29,25.22,25.28,25.05,25.15,130906,0
2016-11-30,25.02,25.0686,24.901,24.9752,31701,0
2016-12-01,24.78,24.9,24.64,24.66,52302,0
2016-12-02,24.66,24.7799,24.59,24.59,34326,0
2016-12-05,24.65,24.69,24.3879,24.59,33730,0
2016-12-06,24.59,24.76,24.5652,24.655,32814,0
2016-12-07,24.62,24.9,24.62,24.8,32140,0
2016-12-08,24.85,24.85,24.64,24.665,18636,0
2016-12-09,24.75,24.75,24.46,24.54,74900,0
2016-12-12,24.54,24.55,24.33,24.38,25719,0
2016-12-13,24.36,24.49,24.33,24.46,32161,0
2016-12-14,24.46,24.54,24.33,24.46,273106,0
2016-12-15,24.25,24.6788,24.25,24.5,291323,0
2016-12-16,24.42,24.66,24.42,24.645,361132,0
2016-12-19,24.59,24.856,24.59,24.8097,22826,0
2016-12-20,24.69,25.02,24.69,24.95,31157,0
2016-12-21,24.85,25.3499,24.85,25.2,25687,0
2016-12-22,25.45,25.45,25.148,25.26,14659,0
2016-12-23,25.18,25.2133,25.12,25.13,6114,0
2016-12-27,25.07,25.28,25.07,25.28,27090,0
2016-12-28,25.13,25.2,25.08,25.19,25672,0
2016-12-29,25.16,25.18,25.09,25.09,65021,0
2016-12-30,25.01,25.0899,25.01,25.02,31355,0
2017-01-03,25.02,25.26,25.02,25.1384,62458,0
2017-01-04,25.15,25.39,25.15,25.39,64842,0
2017-01-05,25.4,25.53,25.27,25.37,38679,0
2017-01-06,25.27,25.41,25.27,25.3,33244,0
2017-01-09,25.31,25.43,25.3,25.3214,51998,0
2017-01-10,25.35,25.5,25.35,25.42,259165,0
2017-01-11,25.41,25.58,25.4,25.58,36895,0
2017-01-12,25.62,25.7337,25.57,25.57,33869,0
2017-01-13,25.56,25.62,25.4701,25.53,20188,0
2017-01-17,25.5,25.63,25.5,25.55,53228,0
2017-01-18,25.47,25.55,25.46,25.55,28751,0
2017-01-19,25.44,25.49,25.17,25.27,66892,0
2017-01-20,25.17,25.36,25.15,25.3,29466,0
2017-01-23,25.21,25.46,25.21,25.31,22860,0
2017-01-24,25.31,25.43,25.3,25.31,42101,0
2017-01-25,25.31,25.31,25.089,25.09,92282,0
2017-01-26,25.2,25.24,25.1393,25.18,49365,0
2017-01-27,25.24,25.31,25.24,25.27,75989,0
2017-01-30,25.42,25.42,25.25,25.33,26109,0
2017-01-31,25.31,25.4701,25.31,25.47,39335,0
2017-02-01,25.41,25.47,25.32,25.33,527706,0
2017-02-02,25.34,25.45,25.34,25.4,162387,0
2017-02-03,25.42,25.67,25.42,25.57,163422,0
2017-02-06,25.56,25.74,25.56,25.72,24190,0
2017-02-07,25.63,25.84,25.63,25.8,135395,0
2017-02-08,25.86,26.05,25.81,26,41319,0
2017-02-09,25.88,26.1,25.82,25.95,694924,0
2017-02-10,25.86,25.99,25.86,25.91,53496,0
2017-02-13,25.93,26.04,25.852,25.98,50464,0
2017-02-14,25.98,25.9899,25.8,25.93,108660,0
2017-02-15,25.83,25.9599,25.83,25.88,76807,0
2017-02-16,25.86,26,25.86,25.88,64941,0
2017-02-17,25.92,26.0665,25.92,26.0101,163791,0
2017-02-21,25.98,26.15,25.98,26.15,22917,0
2017-02-22,26.06,26.24,26.06,26.24,18823,0
2017-02-23,26.24,26.59,26.24,26.5,32164,0
2017-02-24,26.26,26.43,26.25,26.36,87466,0
2017-02-27,26.41,26.47,26.36,26.46,10853,0
2017-02-28,26.31,26.53,26.31,26.53,54859,0
2017-03-01,26.3,26.62,26.3,26.59,113545,0
2017-03-02,26.5,26.61,26.46,26.57,38444,0
2017-03-03,26.58,26.76,26.5001,26.75,80183,0
2017-03-06,26.69,26.69,26.5102,26.6,109343,0
2017-03-07,26.6,26.6,26.5,26.55,165820,0
2017-03-08,26.36,26.36,26.12,26.2,30071,0
2017-03-09,26.09,26.15,25.84,25.99,108161,0
2017-03-10,25.8,26,25.8,26,32646,0
2017-03-13,25.98,26,25.92,25.92,57226,0
2017-03-14,25.89,25.9,25.8,25.9,72833,0
2017-03-15,25.87,26.23,25.83,26.17,35256,0
2017-03-16,26.12,26.37,26.12,26.3,42756,0
2017-03-17,26.26,26.39,26.25,26.3,87762,0
2017-03-20,26.23,26.39,26.23,26.34,136054,0
2017-03-21,26.26,26.38,26.26,26.31,50153,0
2017-03-22,26.44,26.44,26.3,26.4,64299,0
2017-03-23,26.4,26.44,26.364,26.4,80572,0
2017-03-24,26.37,26.39,26.32,26.35,115815,0
2017-03-27,26.31,26.35,26.27,26.34,26602,0
2017-03-28,26.35,26.45,26.35,26.38,35741,0
2017-03-29,26.38,26.46,26.36,26.36,39498,0
2017-03-30,26.33,26.37,26.28,26.31,347579,0
2017-03-31,26.28,26.42,26.25,26.33,32825,0
2017-04-03,26.38,26.59,26.35,26.38,314491,0
2017-04-04,26.4,26.44,26.39,26.39,25844,0
2017-04-05,26.42,26.46,26.33,26.33,167629,0
2017-04-06,26.38,26.42,26.35,26.4,28777,0
2017-04-07,26.45,26.483,26.4024,26.42,33709,0
2017-04-10,26.42,26.55,26.42,26.52,67284,0
2017-04-11,26.5,26.54,26.38,26.51,124831,0
2017-04-12,26.5,26.51,26.48,26.51,77285,0
2017-04-13,26.54,26.54,26.51,26.54,20715,0
2017-04-17,26.49,26.52,26.4763,26.5,25156,0
2017-04-18,26.45,26.58,26.45,26.58,64115,0
2017-04-19,26.59,26.599,26.49,26.57,14994,0
2017-04-20,26.5,26.72,26.5,26.7,33690,0
2017-04-21,26.73,26.73,26.6,26.7,163670,0
2017-04-24,26.74,26.745,26.67,26.6999,47882,0
2017-04-25,26.74,26.84,26.685,26.72,131782,0
2017-04-26,26.78,26.78,26.72,26.74,114995,0
2017-04-27,26.76,26.76,26.7,26.73,36769,0
2017-04-28,26.71,26.73,26.71,26.72,19006,0
2017-05-01,26.73,26.75,26.7183,26.73,27951,0
2017-05-02,26.79,26.98,26.79,26.97,16382,0
2017-05-03,26.92,26.92,26.84,26.85,186982,0
2017-05-04,26.9,26.9077,26.79,26.84,27632,0
2017-05-05,26.84,26.84,26.79,26.8,22238,0
2017-05-08,26.81,26.82,26.8,26.82,34783,0
2017-05-09,26.84,26.84,26.75,26.7974,61263,0
2017-05-10,26.84,26.9,26.76,26.84,258598,0
2017-05-11,26.85,26.91,26.82,26.85,65925,0
2017-05-12,26.85,26.99,26.83,26.9,418822,0
2017-05-15,26.94,26.94,26.9157,26.93,23919,0
2017-05-16,26.85,26.92,26.85,26.87,50473,0
2017-05-17,26.85,26.9,26.71,26.71,49991,0
2017-05-18,26.66,26.8799,26.66,26.83,129224,0
2017-05-19,26.8,26.92,26.7648,26.87,29160,0
2017-05-22,26.89,27.06,26.85,26.97,22855,0
2017-05-23,27,27.2,26.9409,27.17,24837,0
2017-05-24,27.2,27.34,27.18,27.2,38452,0
2017-05-25,27.27,27.37,27.25,27.36,35502,0
2017-05-26,27.1,27.16,26.911,27.15,46604,0
2017-05-30,27.14,27.14,27,27.1085,37325,0
2017-05-31,27.15,27.15,27.02,27.02,59164,0
2017-06-01,27.07,27.13,27.03,27.06,48872,0
2017-06-02,27.15,27.23,27.09,27.23,42388,0
2017-06-05,27.12,27.28,27.1184,27.24,38697,0
2017-06-06,27.16,27.26,27.16,27.2,18399,0
2017-06-07,27.17,27.2,27.02,27.155,42060,0
2017-06-08,27.07,27.16,27.07,27.11,55280,0
2017-06-09,27.14,27.14,26.97,27.01,34010,0
2017-06-12,27.08,27.09,26.9925,27.08,11072,0
2017-06-13,27.09,27.09,27.01,27.08,13347,0
2017-06-14,27.08,27.2699,27.08,27.1112,167613,0
2017-06-15,27.2,27.27,27.1202,27.27,11913,0
2017-06-16,27.26,27.26,27.126,27.24,10330,0
2017-06-19,27.28,27.29,27.13,27.13,39857,0
2017-06-20,27.14,27.31,27.12,27.31,16971,0
2017-06-21,27.31,27.4,27.2591,27.39,22491,0
2017-06-22,27.37,27.38,27.29,27.34,23695,0
2017-06-23,27.35,27.38,27.33,27.34,18844,0
2017-06-26,27.38,27.4,27.341,27.39,39557,0
2017-06-27,27.39,27.39,27.33,27.36,18397,0
2017-06-28,27.38,27.47,27.33,27.46,22600,0
2017-06-29,27.33,27.45,27.22,27.24,21764,0
2017-06-30,27.24,27.45,27.24,27.43,56646,0
2017-07-03,27.26,27.39,27.18,27.2,34292,0
2017-07-05,27.2,27.46,27.2,27.46,75608,0
2017-07-06,27.36,27.45,27.32,27.34,52857,0
2017-07-07,27.34,27.4,27.26,27.3,86227,0
2017-07-10,27.36,27.36,27.27,27.27,39153,0
2017-07-11,27.31,27.31,27.2,27.27,57162,0
2017-07-12,27.36,27.36,27.24,27.32,22104,0
2017-07-13,27.35,27.35,27.25,27.32,113615,0
2017-07-14,27.36,27.36,27.26,27.28,18015,0
2017-07-17,27.36,27.36,27.28,27.34,21361,0
2017-07-18,27.37,27.37,27.28,27.34,116453,0
2017-07-19,27.36,27.4,27.35,27.36,22616,0
2017-07-20,27.44,27.46,27.36,27.41,628128,0
2017-07-21,27.44,27.59,27.38,27.59,560308,0
2017-07-24,27.61,27.73,27.59,27.65,31328,0
2017-07-25,27.55,27.5999,27.42,27.42,120257,0
2017-07-26,27.57,27.57,27.4201,27.5,11845,0
2017-07-27,27.5,27.73,27.5,27.69,20554,0
2017-07-28,27.68,27.74,27.5801,27.74,21881,0
2017-07-31,27.76,27.89,27.75,27.84,70985,0
2017-08-01,27.86,27.86,27.61,27.72,57278,0
2017-08-02,27.71,27.77,27.63,27.77,35446,0
2017-08-03,27.69,27.88,27.69,27.81,19956,0
2017-08-04,27.76,27.85,27.741,27.85,18529,0
2017-08-07,27.77,27.96,27.77,27.94,19247,0
2017-08-08,27.95,28.03,27.903,27.97,20853,0
2017-08-09,27.96,27.96,27.81,27.81,20188,0
2017-08-10,27.87,27.87,27.52,27.65,15639,0
2017-08-11,27.54,27.76,27.52,27.72,88423,0
2017-08-14,27.73,27.96,27.73,27.859,17320,0
2017-08-15,27.91,27.9383,27.76,27.91,11019,0
2017-08-16,27.98,27.98,27.8475,27.93,8965,0
2017-08-17,27.92,27.92,27.74,27.77,31485,0
2017-08-18,27.83,27.88,27.73,27.83,21135,0
2017-08-21,27.89,28.04,27.85,27.933,54638,0
2017-08-22,28.04,28.07,27.84,27.84,29633,0
2017-08-23,27.84,28.0199,27.84,27.84,13980,0
2017-08-24,27.98,27.99,27.86,27.87,15015,0
2017-08-25,27.88,27.97,27.83,27.97,15779,0
2017-08-28,28.02,28.02,27.89,27.94,10474,0
2017-08-29,27.63,27.7,27.5454,27.6,27758,0
2017-08-30,27.65,27.7,27.574,27.7,46533,0
2017-08-31,27.66,27.67,27.59,27.67,35456,0
2017-09-01,27.7,27.76,27.62,27.75,6826,0
2017-09-05,27.76,27.8,27.6601,27.71,17046,0
2017-09-06,27.76,27.78,27.68,27.71,27846,0
2017-09-07,27.71,27.74,27.49,27.54,77606,0
2017-09-08,27.54,27.63,27.2,27.29,217855,0
2017-09-11,27.29,27.43,27.29,27.31,46972,0
2017-09-12,27.31,27.359,27.22,27.34,30045,0
2017-09-13,27.35,27.39,27.25,27.356,9812,0
2017-09-14,27.31,27.39,27.24,27.24,60157,0
2017-09-15,27.25,27.25,27.15,27.15,156167,0
2017-09-18,27.21,27.21,27.1401,27.15,9421,0
2017-09-19,27.28,27.28,27.14,27.14,119608,0
2017-09-20,27.2,27.24,27.09,27.13,267932,0
2017-09-21,27.11,27.18,27.06,27.06,47144,0
2017-09-22,27.16,27.21,27.08,27.18,15024,0
2017-09-25,27.18,27.18,27.13,27.16,11673,0
2017-09-26,27.16,27.18,27.16,27.18,11276,0
2017-09-27,27.22,27.23,27.1,27.18,24685,0
2017-09-28,27.16,27.2,27.12,27.15,36678,0
2017-09-29,27.23,27.27,27.1801,27.22,49306,0
2017-10-02,27.24,27.3256,27.2,27.2,17459,0
2017-10-03,27.19,27.22,27.15,27.19,16596,0
2017-10-04,27.14,27.25,27.14,27.16,16474,0
2017-10-05,27.18,27.26,27.15,27.2,175973,0
2017-10-06,27.2,27.2,26.89,27,58269,0
2017-10-09,26.95,27.07,26.92,26.94,19851,0
2017-10-10,27.05,27.09,26.96,27.04,16342,0
2017-10-11,27.02,27.16,27.02,27.1,39910,0
2017-10-12,27.13,27.23,27.07,27.23,440775,0
2017-10-13,27.23,27.38,27.2,27.36,18841,0
2017-10-16,27.38,27.53,27.3593,27.48,24131,0
2017-10-17,27.38,27.62,27.16,27.29,115508,0
2017-10-18,27.15,27.27,27.13,27.19,27090,0
2017-10-19,27.15,27.24,27.15,27.22,13099,0
2017-10-20,27.24,27.2673,27.16,27.25,29857,0
2017-10-23,27.28,27.35,27.2173,27.3204,19746,0
2017-10-24,27.35,27.45,27.34,27.35,28628,0
2017-10-25,27.41,27.41,27.168,27.28,16424,0
2017-10-26,27.33,27.39,27.18,27.3,17139,0
2017-10-27,27.3,27.39,27.23,27.23,19442,0
2017-10-30,27.15,27.43,27.04,27.1,103790,0
2017-10-31,27.25,27.36,27.2,27.2,52413,0
2017-11-01,27.2,27.32,27.19,27.21,20610,0
2017-11-02,27.23,27.29,27.22,27.29,59682,0
2017-11-03,27.23,27.47,27.23,27.4503,17736,0
2017-11-06,27.45,27.61,27.45,27.61,48025,0
2017-11-07,27.6,27.6699,27.56,27.58,56740,0
2017-11-08,27.64,27.69,27.53,27.69,17788,0
2017-11-09,27.69,27.7,27.5997,27.69,63609,0
2017-11-10,27.68,27.68,27.52,27.62,23640,0
