Date,Open,High,Low,Close,Volume,OpenInt
2015-10-27,26.31,26.31,26.01,26.3,2745,0
2015-10-28,26.4,26.4,26.3,26.3,1699,0
2015-10-29,26.6,26.65,26.25,26.3,4892,0
2015-10-30,26.4,26.4,26.25,26.4,5354,0
2015-11-02,26.471,26.7,26.47,26.624,1106,0
2015-11-03,26.7,26.707,26.7,26.7,2000,0
2015-11-04,26.52,26.7,26.52,26.7,200,0
2015-11-05,26.7,26.7,26.61,26.69,1730,0
2015-11-06,26.37,26.42,26.31,26.31,5130,0
2015-11-09,26.3,26.3,26.15,26.15,1800,0
2015-11-10,26.25,26.25,26.25,26.25,100,0
2015-11-11,26.1,26.2,26.01,26.2,6550,0
2015-11-12,26.28,26.35,26.28,26.3,1299,0
2015-11-17,26.36,26.407,26.36,26.407,1500,0
2015-11-18,26.5,26.5,26.31,26.35,2060,0
2015-11-19,26.38,26.5,26.25,26.25,1000,0
2015-11-20,26.3,26.3,26.3,26.3,1000,0
2015-11-23,26.47,26.5,26.47,26.5,1200,0
2015-11-24,26.5,26.5,26.5,26.5,100,0
2015-11-25,26.512,26.512,26.512,26.512,280,0
2015-11-30,26.41,26.46,26.41,26.45,574,0
2015-12-01,26.25,26.25,26.182,26.182,1100,0
2015-12-02,26.295,26.5,26.29,26.5,2000,0
2015-12-08,26.41,26.41,26.2,26.2,1211,0
2015-12-09,26.3,26.3,26.3,26.3,300,0
2015-12-10,26.3,26.425,26.2,26.248,900,0
2015-12-11,26.2,26.2,26.2,26.2,200,0
2015-12-18,26.21,26.47,26.2,26.32,3100,0
2015-12-21,26.22,26.5,25.71,26.24,21789,0
2015-12-23,26.37,26.373,25.89,26.273,5176,0
2015-12-28,25.9,26.84,25.9,26.28,3000,0
2015-12-29,26.1,26.28,26.03,26.24,4016,0
2015-12-30,26.19,26.55,26.1249,26.48,6000,0
2015-12-31,26.49,26.49,26.49,26.49,200,0
2016-01-04,26.4,26.4,26.3,26.38,700,0
2016-01-05,26.49,27,26.49,26.8712,805,0
2016-01-06,26.468,26.468,26.468,26.468,201,0
2016-01-08,26.3,26.5,26.25,26.4619,4502,0
2016-01-11,26.32,26.5999,26.32,26.5999,3873,0
2016-01-13,26.3,26.3,26.254,26.254,200,0
2016-01-15,26.25,26.9,26.25,26.45,15888,0
2016-01-19,26.25,26.25,26.25,26.25,0,0
2016-01-20,26.45,26.45,26,26,5339,0
2016-01-21,26.0501,26.0501,26.05,26.0501,300,0
2016-01-25,26.2,26.498,26.2,26.456,3302,0
2016-01-26,27.37,27.4,27.37,27.4,300,0
2016-01-27,26.94,27.22,26.9,26.9,1003,0
2016-01-29,27.38,27.38,27.35,27.35,300,0
2016-02-01,26.73,27.3,26.73,27.29,2204,0
2016-02-04,26.75,27.084,26.75,27.084,200,0
2016-02-05,27.3,27.3,27.2,27.2,1342,0
2016-02-17,26.745,26.745,26.745,26.745,200,0
2016-02-22,26.4,26.4,26.4,26.4,100,0
2016-02-23,26.35,26.4999,26.2501,26.2501,1600,0
2016-02-24,26.25,26.25,26.25,26.25,783,0
2016-02-25,25.9999,26.82,25.8,26.2,13197,0
2016-02-26,26,26,25.9999,25.9999,1600,0
2016-02-29,26,26.25,26,26.0001,1758,0
2016-03-01,26.203,26.203,26.0501,26.0501,500,0
2016-03-07,26.45,26.45,26.1,26.2,2500,0
2016-03-09,26.9454,26.9454,26.9454,26.9454,100,0
2016-03-10,26.5,26.5,26.5,26.5,100,0
2016-03-11,26.746,26.75,26.746,26.75,416,0
2016-03-16,26.75,26.75,26.75,26.75,100,0
2016-03-21,26.75,26.75,26.75,26.75,192,0
2016-03-23,26.8,26.9513,26.8,26.9513,481,0
2016-03-24,26.95,26.95,26.95,26.95,500,0
2016-03-28,26.45,26.8,26,26,19119,0
2016-03-29,26.24,26.25,26.1,26.25,2400,0
2016-03-30,26,26.3085,26,26.3,2294,0
2016-03-31,26,26.2,25.76,26.2,13362,0
2016-04-01,25.49,26,25.35,25.9999,50315,0
2016-04-04,25.98,26.09,25.9475,25.95,10920,0
2016-04-05,26,26,25.858,25.9,27147,0
2016-04-06,26,26.1999,26,26.15,11036,0
2016-04-07,26.11,26.11,25.85,25.9,34512,0
2016-04-08,25.88,26,25.755,25.82,37254,0
2016-04-11,26,26,25.8,25.8,41109,0
2016-04-12,25.8,26.1,25.8,26.1,7264,0
2016-04-13,26.1,26.48,26.1,26.2025,7434,0
2016-04-14,26.29,26.3,26.28,26.29,2481,0
2016-04-15,26.1,26.48,26,26.48,12349,0
2016-04-18,26.2501,26.251,26.02,26.04,5921,0
2016-04-19,26.2499,26.2499,26.04,26.2499,9960,0
2016-04-20,26.2,26.25,26.2,26.201,4911,0
2016-04-21,26.25,26.2515,26.2,26.231,3871,0
2016-04-22,26.24,26.38,26.238,26.238,1910,0
2016-04-25,26.3899,26.39,26.191,26.26,3600,0
2016-04-26,26.34,26.35,26.101,26.3325,6100,0
2016-04-27,26.35,26.39,26.25,26.35,10944,0
2016-04-28,26.38,26.7,26.38,26.61,12637,0
2016-04-29,26.35,28.13,26.35,27.91,131986,0
2016-05-02,27.7,28.4,27.38,27.38,56326,0
2016-05-03,27.34,27.5,27.11,27.11,19622,0
2016-05-04,26.87,27.05,26.82,26.94,36430,0
2016-05-05,26.9445,26.96,26.53,26.7,4600,0
2016-05-06,26.8,26.975,26.6666,26.75,12776,0
2016-05-09,26.73,26.73,26.534,26.57,8573,0
2016-05-10,26.55,26.7499,26.5177,26.7499,5400,0
2016-05-11,26.55,26.735,26.53,26.735,1720,0
2016-05-12,26.27,26.5,26.2,26.3005,7229,0
2016-05-13,26.051,26.34,25.9,26.1101,52017,0
2016-05-16,26.1136,26.51,26.1,26.51,5700,0
2016-05-17,26.7254,26.7254,26.35,26.68,2000,0
2016-05-18,26.591,26.591,26.4501,26.4501,3476,0
2016-05-19,26.43,26.76,26.26,26.59,9860,0
2016-05-20,26.34,26.8,26.3001,26.7,13577,0
2016-05-23,26.44,26.6624,26.25,26.25,13780,0
2016-05-24,26.79,26.79,26.36,26.36,6000,0
2016-05-25,26.4228,26.4799,26.2899,26.39,2000,0
2016-05-26,26.3525,26.4975,26.2703,26.45,1801,0
2016-05-27,26.37,26.49,26.28,26.36,2300,0
2016-05-31,26.3399,26.38,26.29,26.29,2475,0
2016-06-01,26.4,26.4,26.2,26.27,26672,0
2016-06-02,26.2672,26.2672,26.25,26.25,22240,0
2016-06-03,26.2199,26.26,26.09,26.25,11205,0
2016-06-06,25.97,26.2299,25.97,26.1,34595,0
2016-06-07,26.15,26.25,25.9226,26.25,41614,0
2016-06-08,26.15,26.15,26,26.15,17490,0
2016-06-09,26.0517,26.25,26.0517,26.25,4600,0
2016-06-10,26.2,26.45,26.1001,26.45,54910,0
2016-06-13,26.91,26.91,26.2,26.5,32263,0
2016-06-14,26.42,26.57,26.36,26.3984,6300,0
2016-06-15,26.35,26.3655,26.17,26.25,2167,0
2016-06-16,26.916,26.916,26.25,26.5117,790,0
2016-06-17,26.28,26.4021,26.25,26.27,4420,0
2016-06-20,26.28,26.3685,26.25,26.3685,6593,0
2016-06-21,26.3899,26.39,26.34,26.38,4878,0
2016-06-22,26.5,26.5,26.3501,26.422,1338,0
2016-06-23,26.36,26.4336,26.35,26.4215,4749,0
2016-06-24,26.15,26.2426,26.06,26.2426,10595,0
2016-06-27,26.1821,26.24,26.16,26.2299,6500,0
2016-06-28,26.17,26.4614,26.17,26.4614,2951,0
2016-06-29,26.3525,26.6501,26.35,26.65,5835,0
2016-06-30,26.5001,26.7499,26.5001,26.7215,5300,0
2016-07-01,26.5,26.69,26.5,26.6001,10199,0
2016-07-05,26.69,26.75,26.6501,26.75,6187,0
2016-07-06,26.9,26.9,26.44,26.44,16789,0
2016-07-07,26.56,26.58,26.47,26.47,14475,0
2016-07-08,26.499,26.56,26.49,26.5301,9142,0
2016-07-11,26.6501,26.81,26.6501,26.7508,1772,0
2016-07-12,26.65,26.84,26.65,26.8,10523,0
2016-07-13,26.8,26.855,26.8,26.83,4367,0
2016-07-14,26.8837,26.94,26.81,26.94,8301,0
2016-07-15,26.99,26.99,26.86,26.86,200,0
2016-07-18,26.9999,26.9999,26.87,26.87,1100,0
2016-07-19,27,27.03,26.95,26.95,4940,0
2016-07-20,26.979,27,26.9,27,1304,0
2016-07-21,27,27.1,26.9699,27.06,12092,0
2016-07-22,26.95,27.3,26.95,27.02,4344,0
2016-07-25,27.06,27.12,27.05,27.12,2088,0
2016-07-26,27.34,27.34,27.1001,27.11,1475,0
2016-07-27,27.1001,27.3381,27.1001,27.3381,2000,0
2016-07-28,27.34,27.34,27.1,27.1554,2884,0
2016-07-29,27.13,27.22,27.1,27.1,5997,0
2016-08-01,27.15,27.31,27.15,27.25,3201,0
2016-08-02,27.376,27.3899,27.3,27.3025,4783,0
2016-08-03,27.26,27.3,27.23,27.23,4331,0
2016-08-04,27.25,27.33,27.25,27.3,2500,0
2016-08-05,27.39,27.4699,27.328,27.4368,6841,0
2016-08-08,27.43,27.4723,27.43,27.44,5797,0
2016-08-09,27.51,27.79,27.51,27.592,7923,0
2016-08-10,27.75,27.75,27.59,27.73,3570,0
2016-08-11,27.35,27.3861,27,27.05,14077,0
2016-08-12,27.1129,27.12,27.1129,27.12,1500,0
2016-08-15,27.09,27.11,27.09,27.1,395,0
2016-08-16,27.37,27.37,27.3,27.3,3950,0
2016-08-17,27.22,27.37,27.22,27.34,1704,0
2016-08-18,27.33,27.49,27.33,27.35,1477,0
2016-08-19,27.5,27.5,27.5,27.5,150,0
2016-08-22,27.49,27.625,27.28,27.29,6988,0
2016-08-23,27.31,27.5,27.3,27.5,1876,0
2016-08-24,27.5,27.5,27.4,27.4,4265,0
2016-08-25,27.45,27.45,27.425,27.43,3277,0
2016-08-26,27.47,27.67,27.43,27.53,3383,0
2016-08-29,27.69,27.69,27.45,27.45,7204,0
2016-08-30,27.63,27.74,27.57,27.74,408,0
2016-08-31,27.63,27.79,27.45,27.45,2503,0
2016-09-01,27.55,27.55,27.5001,27.5001,2859,0
2016-09-02,27.55,27.63,27.45,27.45,2900,0
2016-09-06,27.45,27.52,27.45,27.52,391,0
2016-09-07,27.45,27.5,27.45,27.5,2158,0
2016-09-08,27.73,27.73,27.47,27.47,1704,0
2016-09-09,27.69,27.7,27.5201,27.5201,1565,0
2016-09-12,27.5099,27.61,27.49,27.6,4380,0
2016-09-13,27.68,27.68,27.51,27.63,2605,0
2016-09-14,27.5699,27.71,27.51,27.51,3101,0
2016-09-15,27.57,27.74,27.57,27.71,607,0
2016-09-16,27.78,27.807,27.3,27.5,6882,0
2016-09-20,27.6,27.6,27.31,27.5412,9733,0
2016-09-21,27.49,27.79,27.41,27.79,3039,0
2016-09-22,27.72,27.75,27.62,27.6292,2191,0
2016-09-23,27.72,27.72,27.55,27.55,1827,0
2016-09-26,27.72,27.74,27.55,27.55,1398,0
2016-09-27,27.76,27.81,27.56,27.5992,12791,0
2016-09-29,27.65,27.65,27.55,27.55,2779,0
2016-09-30,27.55,27.55,27.55,27.55,800,0
2016-10-03,27.582,27.661,27.5601,27.66,1576,0
2016-10-04,27.6077,27.6077,27.6077,27.6077,500,0
2016-10-05,27.6706,27.6706,27.6706,27.6706,550,0
2016-10-06,27.6292,27.6292,27.36,27.43,3539,0
2016-10-07,27.4179,27.64,27.353,27.62,3456,0
2016-10-10,27.4737,27.4738,27.4,27.4,1965,0
2016-10-11,27.38,27.65,27.35,27.64,5601,0
2016-10-12,27.38,27.6,27.36,27.38,2779,0
2016-10-13,27.489,27.489,27.4489,27.4489,648,0
2016-10-14,27.45,27.55,27.45,27.55,400,0
2016-10-17,27.5952,27.5952,27.5094,27.5094,1550,0
2016-10-18,27.52,27.65,27.4925,27.65,1528,0
2016-10-19,27.6501,27.6501,27.65,27.65,1500,0
2016-10-20,27.638,27.638,27.638,27.638,400,0
2016-10-21,27.64,27.89,27.638,27.89,1353,0
2016-10-24,27.7272,27.756,27.7272,27.756,900,0
2016-10-26,27.7,27.7,27.6,27.65,12900,0
2016-10-27,27.92,27.92,27.45,27.45,8805,0
2016-10-28,27.48,27.7,27.45,27.46,31878,0
2016-10-31,27.52,27.6814,27.52,27.6814,2187,0
2016-11-01,27.602,27.602,27.602,27.602,1000,0
2016-11-03,27.85,27.888,27.62,27.888,5155,0
2016-11-04,27.88,28.035,27.6685,28,10799,0
2016-11-07,27.9089,27.99,27.9089,27.99,2669,0
2016-11-08,27.98,28,27.66,27.66,21315,0
2016-11-09,27.7564,27.7564,27.69,27.69,857,0
2016-11-10,27.4,27.4,26.07,26.75,6965,0
2016-11-11,26.12,27.2,26.12,27,2172,0
2016-11-14,27.06,27.2,26.575,27.15,16847,0
2016-11-15,27.01,27.06,27.01,27.06,586,0
2016-11-16,27.05,27.05,26.74,26.91,3800,0
2016-11-17,26.9598,27.0098,26.7501,26.86,1300,0
2016-11-18,27.07,27.66,27.001,27.65,12651,0
2016-11-21,27.3,27.3,26.6274,26.6274,400,0
2016-11-22,26.7501,27.28,26.7501,26.996,1550,0
2016-11-25,26.9293,26.9293,26.9035,26.9035,1000,0
2016-11-28,26.67,26.9748,26.64,26.81,7957,0
2016-11-29,26.95,26.95,26.66,26.791,7651,0
2016-11-30,26.535,26.94,26.53,26.53,8183,0
2016-12-01,26.53,26.8961,26.15,26.84,26905,0
2016-12-02,26.96,27.2,26.96,27.02,1550,0
2016-12-05,26.7912,26.7912,26.7912,26.7912,215,0
2016-12-06,27.09,27.09,26.795,27.06,2350,0
2016-12-07,27.09,27.09,26.35,26.69,6908,0
2016-12-08,26.7656,26.97,26.7401,26.9496,3843,0
2016-12-09,26.8,26.84,26.7805,26.7805,1770,0
2016-12-12,26.7,26.7,26.7,26.7,400,0
2016-12-14,26.71,26.71,26.7,26.7,1616,0
2016-12-15,26.5,26.7912,26.2988,26.7912,7278,0
2016-12-16,27.54,27.54,26.555,27.236,7727,0
2016-12-19,27.54,27.54,26.43,26.43,4193,0
2016-12-20,26.6,26.87,26.6,26.634,3757,0
2016-12-21,26.89,26.89,26.89,26.89,200,0
2016-12-22,26.4006,26.7,26.4006,26.7,3043,0
2016-12-23,26.949,26.949,26.949,26.949,300,0
2016-12-27,26.94,26.94,26.755,26.755,3679,0
2016-12-28,26.75,26.825,26.5592,26.5592,2463,0
2016-12-29,26.749,26.749,26.74,26.74,357,0
2016-12-30,26.7,26.9452,26.661,26.8,4626,0
2017-01-03,26.7,26.7,26.52,26.6342,4439,0
2017-01-04,26.7,27.1847,26.6825,26.7999,4207,0
2017-01-05,27.0079,27.0079,27.0079,27.0079,765,0
2017-01-09,26.8,27.21,26.65,27.17,6177,0
2017-01-10,26.75,27.24,26.7257,26.76,6328,0
2017-01-11,26.78,26.78,26.78,26.78,400,0
2017-01-12,26.9104,26.9104,26.87,26.87,1000,0
2017-01-13,26.88,27.23,26.85,26.85,1816,0
2017-01-17,26.8,26.96,26.75,26.9444,7151,0
2017-01-18,26.82,27.1,26.82,27.013,2200,0
2017-01-19,26.7,27.0656,26.7,26.9541,5370,0
2017-01-20,26.9007,26.9722,26.75,26.949,31670,0
2017-01-23,26.64,27.2,26.64,26.9585,3912,0
2017-01-25,26.8668,26.8668,26.8288,26.8288,1000,0
2017-01-26,26.8,26.9,26.8,26.9,600,0
2017-01-27,26.7501,26.845,26.75,26.845,4329,0
2017-01-30,26.81,26.81,26.81,26.81,200,0
2017-01-31,26.8,27,26.8,26.86,1992,0
2017-02-02,26.92,26.9469,26.92,26.9469,1600,0
2017-02-03,26.8,26.8,26.76,26.8,2511,0
2017-02-07,26.88,27.2299,26.8785,27.1,4597,0
2017-02-08,27.13,27.1499,27.0667,27.134,2393,0
2017-02-10,26.9,27.1196,26.88,27.01,1843,0
2017-02-13,26.78,27.2069,26.73,26.95,24718,0
2017-02-14,26.91,27.0744,26.91,26.96,3283,0
2017-02-15,26.75,26.75,26.7152,26.7152,600,0
2017-02-16,26.73,26.93,26.7101,26.93,1789,0
2017-02-17,26.8,26.8,26.8,26.8,173,0
2017-02-21,27.07,27.07,26.74,26.745,2935,0
2017-02-22,26.79,26.86,26.76,26.76,4435,0
2017-02-23,26.7499,26.75,26.7499,26.75,770,0
2017-02-24,26.8129,26.8299,26.75,26.75,2260,0
2017-02-27,26.74,26.81,26.32,26.51,26315,0
2017-02-28,26.54,26.7274,26.51,26.51,5640,0
2017-03-01,26.74,26.765,26.64,26.64,1793,0
2017-03-02,26.562,26.7,26.54,26.7,6601,0
2017-03-06,26.76,26.89,26.5301,26.56,3678,0
2017-03-07,26.7225,26.7225,26.7225,26.7225,150,0
2017-03-08,26.55,26.55,26.45,26.5278,6600,0
2017-03-09,26.5,26.5,26.33,26.35,8558,0
2017-03-10,26.4,26.521,26.4,26.4035,6035,0
2017-03-13,26.5688,26.6,26.4603,26.4603,3000,0
2017-03-14,26.5,26.74,26.4267,26.73,3801,0
2017-03-15,26.6,26.6,26.6,26.6,700,0
2017-03-16,26.78,26.78,26.42,26.5,3542,0
2017-03-17,26.5,26.61,26.5,26.6,1679,0
2017-03-20,26.63,26.63,26.63,26.63,815,0
2017-03-21,26.75,26.8803,26.75,26.801,5447,0
2017-03-22,26.84,26.84,26.84,26.84,800,0
2017-03-24,26.84,26.992,26.84,26.8402,1853,0
2017-03-27,27.2017,27.2017,27.0743,27.0743,1100,0
2017-03-29,26.77,26.8598,26.77,26.8598,2404,0
2017-03-30,26.8,26.8,26.8,26.8,2000,0
2017-03-31,26.8,26.8,26.7813,26.7813,1000,0
2017-04-03,26.96,26.995,26.78,26.78,3420,0
2017-04-06,26.9155,26.92,26.8642,26.8642,3100,0
2017-04-07,26.8101,26.8101,26.8101,26.8101,1020,0
2017-04-11,27,27.07,27,27,10347,0
2017-04-12,26.8,26.9,26.8,26.85,7324,0
2017-04-13,26.85,26.85,26.8232,26.8232,477,0
2017-04-17,26.89,26.89,26.6076,26.76,17011,0
2017-04-19,26.76,26.95,26.644,26.95,7251,0
2017-04-20,26.6,26.848,26.6,26.848,2012,0
2017-04-21,26.8777,26.8777,26.8777,26.8777,600,0
2017-04-24,27.08,27.08,26.665,26.67,5217,0
2017-04-25,26.76,27,26.71,26.98,3098,0
2017-04-27,27.0604,27.0604,26.9848,26.9848,1100,0
2017-04-28,27,27.1638,26.98,27.04,4889,0
2017-05-01,27,27,27,27,700,0
2017-05-04,27,27.02,26.9712,26.9712,6504,0
2017-05-05,27,27,26.9657,26.9657,1400,0
2017-05-08,26.87,26.99,26.78,26.95,12096,0
2017-05-09,26.86,26.86,26.84,26.86,2275,0
2017-05-10,26.8,27.15,26.8,27.13,4680,0
2017-05-11,26.78,26.8862,26.7047,26.74,6525,0
2017-05-15,26.55,26.606,26.54,26.55,3250,0
2017-05-16,26.6472,27.88,26.6345,26.8,7296,0
2017-05-17,27.08,27.08,26.5045,26.7287,7569,0
2017-05-18,26.75,26.75,26.545,26.57,2040,0
2017-05-19,26.6,26.61,26.59,26.6,1000,0
2017-05-22,26.5061,26.5061,26.5061,26.5061,1000,0
2017-05-23,26.6,26.6,26.59,26.6,400,0
2017-05-24,26.8673,26.88,26.8673,26.88,1200,0
2017-05-25,26.61,26.8472,26.6,26.8472,1308,0
2017-05-26,26.8634,26.8634,26.6923,26.6923,1033,0
2017-05-30,26.7128,26.7447,26.64,26.6743,2766,0
2017-06-01,26.69,26.69,26.53,26.5565,2843,0
2017-06-02,26.7765,26.7765,26.61,26.7,5400,0
2017-06-05,26.826,26.9599,26.7,26.8765,2800,0
2017-06-06,26.8499,26.8982,26.7,26.7,1249,0
2017-06-07,26.71,26.7692,26.7,26.7692,974,0
2017-06-08,26.7821,26.7821,26.7,26.7,1900,0
2017-06-09,26.7693,26.7693,26.7693,26.7693,100,0
2017-06-12,26.82,26.84,26.82,26.84,1000,0
2017-06-13,26.7401,26.8128,26.7401,26.8128,800,0
2017-06-14,26.84,26.95,26.84,26.95,800,0
2017-06-15,27.0209,27.25,26.84,26.84,2537,0
2017-06-16,26.98,27.02,26.98,27.02,592,0
2017-06-19,27.09,27.097,27.09,27.097,1800,0
2017-06-20,27.2,27.3,27.17,27.3,1730,0
2017-06-21,27.5,28.16,27.48,27.84,5144,0
2017-06-22,27.6276,27.75,27.6276,27.75,438,0
2017-06-26,27.65,27.65,27.37,27.37,891,0
2017-06-29,27.31,27.7051,27.2201,27.7051,2700,0
2017-06-30,27.5,27.5,27.5,27.5,100,0
2017-07-03,27.5691,27.5691,27.5691,27.5691,431,0
2017-07-05,27.5,27.73,27.5,27.73,500,0
2017-07-06,27.64,27.65,27.64,27.65,294,0
2017-07-07,27.51,27.51,27.5,27.5,415,0
2017-07-10,27.5,27.5,27.5,27.5,100,0
2017-07-12,27.375,27.375,27.375,27.375,100,0
2017-07-14,27.1241,27.2,27.1241,27.2,850,0
2017-07-17,27.0201,27.4,27.0201,27.4,600,0
2017-07-18,27.3,27.5,27.3,27.4035,1800,0
2017-07-20,27.23,27.31,27.11,27.2427,6122,0
2017-07-21,27.2733,27.2733,27.2733,27.2733,500,0
2017-07-24,27.44,27.57,27.41,27.5499,5458,0
2017-07-25,27.5,27.51,27.5,27.51,1200,0
2017-07-26,27.49,27.6899,27.427,27.6899,1200,0
2017-07-27,27.49,27.69,27.4073,27.69,2457,0
2017-07-28,27.75,27.85,27.6684,27.712,4708,0
2017-07-31,27.6,27.6184,27.6,27.6184,2740,0
2017-08-02,27.772,27.772,27.47,27.6,4140,0
2017-08-03,27.7925,27.7925,27.7925,27.7925,140,0
2017-08-04,27.7,27.8485,27.7,27.7843,3416,0
2017-08-07,27.65,27.6507,27.65,27.65,1764,0
2017-08-08,27.7646,27.7646,27.7646,27.7646,430,0
2017-08-09,27.2,27.74,27.2,27.7,61558,0
2017-08-10,27.6906,27.7,27.3,27.3365,20049,0
2017-08-11,27.24,27.24,26.75,26.75,4500,0
2017-08-14,27.336,27.336,26.79,26.85,5550,0
2017-08-15,26.88,26.919,26.88,26.8801,3329,0
2017-08-16,26.999,27.0779,26.994,27.0175,2470,0
2017-08-17,27.05,27.8499,27.0476,27.5,4919,0
2017-08-18,27.5,27.5,26.91,27.19,10429,0
2017-08-22,27.164,27.164,27.095,27.095,798,0
2017-08-23,27.376,27.3847,27.376,27.3847,1000,0
2017-08-24,27.25,27.35,27.147,27.35,1940,0
2017-08-25,27.35,27.7468,27.35,27.63,10100,0
2017-08-28,27.73,27.99,27.685,27.89,14673,0
2017-08-29,27.68,28,27.59,28,1834,0
2017-08-30,27.86,27.86,27.75,27.75,1362,0
2017-08-31,27.85,27.9583,27.64,27.64,4105,0
2017-09-01,27.5918,27.5918,27.5918,27.5918,329,0
2017-09-05,27.92,28,27.78,27.9,7548,0
2017-09-06,27.958,27.958,27.8287,27.88,3050,0
2017-09-07,27.78,27.85,27.5915,27.85,4750,0
2017-09-08,27.35,27.35,27.31,27.32,1203,0
2017-09-11,27.45,27.72,27.45,27.7,3728,0
2017-09-12,27.5501,27.6868,27.3732,27.6868,3700,0
2017-09-13,27.7629,27.91,27.7629,27.822,900,0
2017-09-14,27.7479,27.7479,27.64,27.64,495,0
2017-09-15,27.85,27.9299,27.85,27.9299,200,0
2017-09-18,27.91,27.91,27.6,27.6,1577,0
2017-09-20,27.83,27.83,27.784,27.784,498,0
2017-09-22,27.54,27.57,27.5,27.5,5200,0
2017-09-29,27.69,27.69,27.6354,27.66,700,0
2017-10-03,27.6,27.8,27.6,27.76,2500,0
2017-10-04,27.714,27.7531,27.2101,27.2101,1902,0
2017-10-05,27.3476,27.6,27.3476,27.6,300,0
2017-10-06,27.5836,27.796,27.5836,27.796,550,0
2017-10-09,27.79,27.8,27.79,27.8,800,0
2017-10-10,27.5825,27.5825,27.5825,27.5825,100,0
2017-10-11,27.6964,27.6964,27.6964,27.6964,300,0
2017-10-12,27.6988,27.75,27.6988,27.7105,1500,0
2017-10-16,27.7,27.75,27.7,27.75,2830,0
2017-10-17,27.7523,28.05,27.7523,28.0499,5715,0
2017-10-18,28.03,28.1,27.97,28.02,5100,0
2017-10-20,27.98,27.98,27.98,27.98,1000,0
2017-10-23,28.1,28.1,27.7634,27.7634,831,0
2017-10-25,28,28,27.955,27.955,200,0
2017-10-26,27.9,27.9,27.9,27.9,200,0
2017-10-27,27.99,28.05,27.99,28.05,1200,0
2017-10-30,27.85,27.9,27.85,27.9,1100,0
2017-10-31,27.8238,27.8238,27.8238,27.8238,500,0
2017-11-01,28.09,28.09,28.02,28.02,830,0
2017-11-02,28.0063,28.0547,28.0063,28.0547,1000,0
2017-11-03,28.1,28.1,27.9372,27.9447,4780,0
2017-11-06,28,28.0112,27.8,27.92,4000,0
2017-11-07,28.0285,28.0285,28.0285,28.0285,3040,0
2017-11-08,28,28.0445,27.8602,27.8602,1910,0
2017-11-09,27.8898,27.9612,27.8898,27.9612,993,0
2017-11-10,28.06,28.07,28.06,28.07,1002,0
