Date,Open,High,Low,Close,Volume,OpenInt
2016-05-27,23.3782,23.3782,23.3674,23.3674,1400,0
2016-05-31,23.69,23.69,23.23,23.27,3418,0
2016-06-01,23.31,23.31,23.2956,23.2956,959,0
2016-06-02,23.2956,23.2956,23.2956,23.2956,0,0
2016-06-03,23.0644,23.0644,23.0644,23.0644,180,0
2016-06-06,23.0699,23.07,23.0699,23.07,300,0
2016-06-07,23.07,23.07,23.07,23.07,0,0
2016-06-08,22.99,23.06,22.99,23.06,759,0
2016-06-09,23.06,23.06,23.06,23.06,0,0
2016-06-10,23.09,23.09,23.09,23.09,180,0
2016-06-13,22.95,22.96,22.939,22.939,2200,0
2016-06-14,22.939,22.939,22.939,22.939,0,0
2016-06-15,22.7875,22.7875,22.7875,22.7875,100,0
2016-06-16,22.8,22.8,22.8,22.8,225,0
2016-06-17,22.8,22.8,22.8,22.8,0,0
2016-06-20,22.9299,22.9299,22.9299,22.9299,601,0
2016-06-21,22.93,22.93,22.81,22.82,1100,0
2016-06-22,22.87,22.96,22.87,22.88,600,0
2016-06-23,22.956,22.956,22.956,22.956,447,0
2016-06-24,22.58,22.628,22.5299,22.5299,550,0
2016-06-27,22.15,22.2501,22.15,22.16,1148,0
2016-06-28,22.1699,22.1699,22.166,22.166,596,0
2016-06-29,22.166,22.166,22.166,22.166,0,0
2016-06-30,22.55,22.55,22.5001,22.5001,300,0
2016-07-01,22.5,22.55,22.5,22.51,736,0
2016-07-05,22.51,22.51,22.51,22.51,0,0
2016-07-06,22.41,22.41,22.36,22.4,544,0
2016-07-07,22.4,22.4,22.4,22.4,0,0
2016-07-08,22.6899,22.7157,22.6899,22.7157,350,0
2016-07-11,22.7157,22.7157,22.7157,22.7157,0,0
2016-07-12,22.7157,22.7157,22.7157,22.7157,0,0
2016-07-13,22.7157,22.7157,22.7157,22.7157,0,0
2016-07-14,22.7157,22.7157,22.7157,22.7157,0,0
2016-07-15,22.79,22.79,22.747,22.75,691,0
2016-07-18,22.75,22.75,22.75,22.75,0,0
2016-07-19,22.8071,22.8071,22.8071,22.8071,175,0
2016-07-20,22.8071,22.8071,22.8071,22.8071,0,0
2016-07-21,22.7799,22.7799,22.68,22.7,4500,0
2016-07-22,22.71,22.71,22.71,22.71,999,0
2016-07-25,22.77,22.81,22.77,22.79,741,0
2016-07-26,22.96,22.96,22.88,22.88,275,0
2016-07-27,22.8539,22.8539,22.8539,22.8539,201,0
2016-07-28,22.77,22.79,22.77,22.79,391,0
2016-07-29,22.83,22.83,22.73,22.74,1250,0
2016-08-01,22.7799,22.7799,22.7738,22.7738,798,0
2016-08-02,22.61,22.61,22.61,22.61,250,0
2016-08-03,22.67,22.67,22.67,22.67,244,0
2016-08-04,22.67,22.67,22.67,22.67,0,0
2016-08-05,22.96,22.96,22.88,22.88,756,0
2016-08-08,22.87,22.87,22.82,22.82,950,0
2016-08-09,22.82,22.82,22.82,22.82,0,0
2016-08-10,22.82,22.82,22.82,22.82,0,0
2016-08-11,22.82,22.82,22.82,22.82,0,0
2016-08-12,22.918,22.918,22.918,22.918,200,0
2016-08-15,22.918,22.918,22.918,22.918,0,0
2016-08-16,22.918,22.918,22.918,22.918,0,0
2016-08-17,22.918,22.918,22.918,22.918,0,0
2016-08-18,22.918,22.918,22.918,22.918,0,0
2016-08-19,22.87,22.87,22.87,22.87,200,0
2016-08-22,22.93,23,22.93,22.9854,301,0
2016-08-23,22.9854,22.9854,22.9854,22.9854,0,0
2016-08-24,23.09,23.095,23.09,23.094,4000,0
2016-08-25,23.094,23.094,23.094,23.094,0,0
2016-08-26,23.11,23.11,23.11,23.11,435,0
2016-08-29,23.22,23.22,23.22,23.22,100,0
2016-08-30,23.22,23.22,23.22,23.22,0,0
2016-08-31,23.22,23.22,23.22,23.22,0,0
2016-09-01,23.24,23.25,23.1501,23.22,3600,0
2016-09-02,23.22,23.22,23.22,23.22,0,0
2016-09-06,23.22,23.22,23.22,23.22,0,0
2016-09-07,23.22,23.22,23.22,23.22,0,0
2016-09-08,23.22,23.22,23.22,23.22,0,0
2016-09-09,22.7099,22.7099,22.7099,22.7099,306,0
2016-09-12,22.6243,22.6243,22.6243,22.6243,350,0
2016-09-13,22.7558,22.7599,22.7558,22.7592,1490,0
2016-09-14,22.7592,22.7592,22.7592,22.7592,0,0
2016-09-15,22.7592,22.7592,22.7592,22.7592,0,0
2016-09-16,22.7592,22.7592,22.7592,22.7592,0,0
2016-09-19,22.7592,22.7592,22.7592,22.7592,0,0
2016-09-20,22.86,22.86,22.82,22.83,603,0
2016-09-21,22.83,22.83,22.83,22.83,0,0
2016-09-22,22.83,22.83,22.83,22.83,0,0
2016-09-23,22.83,22.83,22.83,22.83,0,0
2016-09-26,22.83,22.83,22.83,22.83,0,0
2016-09-27,22.83,22.83,22.83,22.83,0,0
2016-09-28,22.83,22.83,22.83,22.83,0,0
2016-09-29,22.7799,22.7799,22.774,22.774,1314,0
2016-09-30,22.742,22.742,22.742,22.742,526,0
2016-10-03,22.742,22.742,22.742,22.742,0,0
2016-10-04,22.742,22.742,22.742,22.742,0,0
2016-10-05,22.742,22.742,22.742,22.742,0,0
2016-10-06,23.08,23.23,23.08,23.23,1155,0
2016-10-07,23.23,23.23,23.23,23.23,0,0
2016-10-10,23.23,23.23,23.23,23.23,0,0
2016-10-11,22.93,22.93,22.9248,22.9248,860,0
2016-10-12,22.9248,22.9248,22.9248,22.9248,0,0
2016-10-13,22.79,22.79,22.765,22.7799,700,0
2016-10-14,22.7799,22.7799,22.7799,22.7799,0,0
2016-10-17,22.7799,22.7799,22.7799,22.7799,0,0
2016-10-18,22.85,22.85,22.81,22.81,1660,0
2016-10-19,22.81,22.81,22.81,22.81,0,0
2016-10-20,22.81,22.81,22.81,22.81,0,0
2016-10-21,22.81,22.81,22.81,22.81,0,0
2016-10-24,22.97,22.97,22.97,22.97,0,0
2016-10-25,22.97,22.97,22.97,22.97,0,0
2016-10-26,22.97,22.97,22.97,22.97,0,0
2016-10-27,22.97,22.97,22.97,22.97,0,0
2016-10-28,22.97,22.97,22.97,22.97,0,0
2016-10-31,22.5,22.5,22.48,22.48,200,0
2016-11-01,22.5015,22.5015,22.5015,22.5015,100,0
2016-11-02,22.5015,22.5015,22.5015,22.5015,0,0
2016-11-03,22.5015,22.5015,22.5015,22.5015,0,0
2016-11-04,22.5015,22.5015,22.5015,22.5015,0,0
2016-11-07,22.5015,22.5015,22.5015,22.5015,0,0
2016-11-08,22.5015,22.5015,22.5015,22.5015,0,0
2016-11-09,22.5015,22.5015,22.5015,22.5015,0,0
2016-11-10,22.97,23.065,22.97,23.065,1851,0
2016-11-11,23.2114,23.2114,23.19,23.19,347,0
2016-11-14,23.19,23.19,23.19,23.19,2,0
2016-11-15,22.93,23.26,22.93,23.23,1450,0
2016-11-16,23.2839,23.2913,23.2627,23.2913,625,0
2016-11-17,23.2913,23.2913,23.2913,23.2913,0,0
2016-11-18,23.4082,23.4495,23.4082,23.4495,250,0
2016-11-21,23.27,23.27,23.27,23.27,100,0
2016-11-22,23.3837,23.3837,23.36,23.36,252,0
2016-11-23,23.45,23.45,23.39,23.39,675,0
2016-11-25,23.39,23.39,23.39,23.39,0,0
2016-11-28,23.39,23.39,23.39,23.39,0,0
2016-11-29,23.39,23.39,23.39,23.39,0,0
2016-11-30,23.39,23.39,23.39,23.39,0,0
2016-12-01,23.2405,23.2405,23.2405,23.2405,300,0
2016-12-02,23.2405,23.2405,23.2405,23.2405,0,0
2016-12-05,23.2405,23.2405,23.2405,23.2405,0,0
2016-12-06,23.2405,23.2405,23.2405,23.2405,0,0
2016-12-07,23.2405,23.2405,23.2405,23.2405,0,0
2016-12-08,23.2405,23.2405,23.2405,23.2405,0,0
2016-12-09,23.2405,23.2405,23.2405,23.2405,0,0
2016-12-12,23.2405,23.2405,23.2405,23.2405,0,0
2016-12-13,23.46,23.46,23.43,23.44,3389,0
2016-12-14,23.44,23.44,23.44,23.44,0,0
2016-12-15,23.44,23.44,23.44,23.44,0,0
2016-12-16,23.44,23.44,23.44,23.44,0,0
2016-12-19,23.45,23.4747,23.36,23.448,4018,0
2016-12-20,23.448,23.448,23.448,23.448,0,0
2016-12-21,23.52,23.52,23.52,23.52,125,0
2016-12-22,23.52,23.52,23.52,23.52,0,0
2016-12-23,23.52,23.52,23.52,23.52,0,0
2016-12-27,23.58,23.58,23.55,23.55,1040,0
2016-12-28,23.55,23.55,23.55,23.55,0,0
2016-12-29,23.55,23.55,23.55,23.55,0,0
2016-12-30,23.44,23.44,23.44,23.44,100,0
2017-01-03,23.5294,23.5294,23.5294,23.5294,117,0
2017-01-04,23.5294,23.5294,23.5294,23.5294,0,0
2017-01-05,23.5294,23.5294,23.5294,23.5294,0,0
2017-01-06,23.5294,23.5294,23.5294,23.5294,0,0
2017-01-09,23.5294,23.5294,23.5294,23.5294,0,0
2017-01-10,23.5294,23.5294,23.5294,23.5294,0,0
2017-01-11,23.5294,23.5294,23.5294,23.5294,0,0
2017-01-12,23.61,23.61,23.61,23.61,170,0
2017-01-13,23.61,23.61,23.61,23.61,0,0
2017-01-17,23.61,23.61,23.61,23.61,0,0
2017-01-18,23.57,23.57,23.57,23.57,1100,0
2017-01-19,23.57,23.57,23.57,23.57,0,0
2017-01-20,23.57,23.57,23.57,23.57,0,0
2017-01-23,23.57,23.57,23.57,23.57,0,0
2017-01-24,23.57,23.57,23.57,23.57,0,0
2017-01-25,23.82,23.8439,23.82,23.8439,440,0
2017-01-26,23.809,23.809,23.809,23.809,200,0
2017-01-27,23.809,23.809,23.809,23.809,0,0
2017-01-30,23.809,23.809,23.809,23.809,0,0
2017-01-31,23.809,23.809,23.809,23.809,0,0
2017-02-01,23.809,23.809,23.809,23.809,0,0
2017-02-02,23.69,23.69,23.6775,23.6775,200,0
2017-02-03,23.6775,23.6775,23.6775,23.6775,0,0
2017-02-06,23.6775,23.6775,23.6775,23.6775,0,0
2017-02-07,23.6775,23.6775,23.6775,23.6775,0,0
2017-02-08,23.6775,23.6775,23.6775,23.6775,0,0
2017-02-09,23.6775,23.6775,23.6775,23.6775,0,0
2017-02-10,23.6775,23.6775,23.6775,23.6775,0,0
2017-02-13,23.986,23.986,23.986,23.986,300,0
2017-02-14,23.94,23.94,23.94,23.94,900,0
2017-02-15,23.94,23.99,23.94,23.99,300,0
2017-02-16,24.051,24.058,24.051,24.058,1500,0
2017-02-17,24.058,24.058,24.058,24.058,0,0
2017-02-21,24.1553,24.1553,24.1553,24.1553,103,0
2017-02-22,24.135,24.171,24.1086,24.171,1100,0
2017-02-23,24.171,24.171,24.171,24.171,0,0
2017-02-24,24.09,24.18,24.09,24.18,656,0
2017-02-27,24.18,24.18,24.18,24.18,0,0
2017-02-28,24.18,24.18,24.18,24.18,0,0
2017-03-01,24.25,24.25,24.25,24.25,100,0
2017-03-02,24.25,24.25,24.25,24.25,0,0
2017-03-03,24.18,24.2,24.15,24.15,900,0
2017-03-06,24.1366,24.1511,24.13,24.13,650,0
2017-03-07,24.13,24.13,24.13,24.13,0,0
2017-03-08,24.353,24.353,24.353,24.353,175,0
2017-03-09,24.255,24.255,24.255,24.255,125,0
2017-03-10,24.255,24.255,24.255,24.255,0,0
2017-03-13,24.255,24.255,24.255,24.255,0,0
2017-03-14,24.255,24.255,24.255,24.255,0,0
2017-03-15,24.255,24.255,24.255,24.255,0,0
2017-03-16,24.255,24.255,24.255,24.255,0,0
2017-03-17,24.255,24.255,24.255,24.255,0,0
2017-03-20,24.255,24.255,24.255,24.255,0,0
2017-03-21,24.255,24.255,24.255,24.255,0,0
2017-03-22,24.255,24.255,24.255,24.255,0,0
2017-03-23,24.386,24.386,24.386,24.386,600,0
2017-03-24,24.386,24.386,24.386,24.386,0,0
2017-03-27,24.33,24.33,24.33,24.33,125,0
2017-03-28,24.33,24.33,24.33,24.33,0,0
2017-03-29,24.33,24.33,24.33,24.33,0,0
2017-03-30,24.33,24.33,24.33,24.33,0,0
2017-03-31,24.35,24.35,24.35,24.35,100,0
2017-04-04,24.17,24.17,24.1647,24.1647,1200,0
2017-04-05,24.16,24.16,24.16,24.16,0,0
2017-04-06,24.1647,24.1647,24.1647,24.1647,0,0
2017-04-07,24.15,24.15,24.15,24.15,100,0
2017-04-10,24.15,24.15,24.15,24.15,0,0
2017-04-11,24.15,24.15,24.15,24.15,0,0
2017-04-12,24.1,24.1,23.96,23.96,558,0
2017-04-13,23.96,23.96,23.96,23.96,0,0
2017-04-17,23.9826,23.9826,23.9826,23.9826,435,0
2017-04-18,23.9826,23.9826,23.9826,23.9826,0,0
2017-04-19,23.9826,23.9826,23.9826,23.9826,0,0
2017-04-20,23.9826,23.9826,23.9826,23.9826,0,0
2017-04-21,23.9826,23.9826,23.9826,23.9826,0,0
2017-04-24,24.59,24.6512,24.59,24.6512,3700,0
2017-04-25,24.6512,24.6512,24.6512,24.6512,0,0
2017-04-26,24.6512,24.6512,24.6512,24.6512,0,0
2017-04-27,24.6512,24.6512,24.6512,24.6512,0,0
2017-04-28,24.75,24.75,24.75,24.75,100,0
2017-05-01,24.67,24.67,24.67,24.67,125,0
2017-05-02,24.67,24.67,24.67,24.67,0,0
2017-05-03,24.67,24.67,24.67,24.67,0,0
2017-05-04,24.67,24.67,24.67,24.67,0,0
2017-05-05,24.67,24.67,24.67,24.67,0,0
2017-05-08,24.67,24.67,24.67,24.67,0,0
2017-05-09,24.82,24.82,24.8092,24.8092,2015,0
2017-05-10,24.8092,24.8092,24.8092,24.8092,0,0
2017-05-11,24.8092,24.8092,24.8092,24.8092,0,0
2017-05-12,24.8092,24.8092,24.8092,24.8092,0,0
2017-05-15,24.8092,24.8092,24.8092,24.8092,0,0
2017-05-16,24.81,24.83,24.81,24.83,366,0
2017-05-17,24.83,24.83,24.83,24.83,0,0
2017-05-18,24.83,24.83,24.83,24.83,0,0
2017-05-19,24.83,24.83,24.83,24.83,0,0
2017-05-22,24.83,24.83,24.83,24.83,0,0
2017-05-23,24.83,24.83,24.83,24.83,0,0
2017-05-24,24.701,24.733,24.701,24.711,2001,0
2017-05-25,24.711,24.711,24.711,24.711,0,0
2017-05-26,24.711,24.711,24.711,24.711,0,0
2017-05-30,24.711,24.711,24.711,24.711,0,0
2017-05-31,24.711,24.711,24.711,24.711,0,0
2017-06-01,24.711,24.711,24.711,24.711,0,0
2017-06-02,24.711,24.711,24.711,24.711,0,0
2017-06-05,24.711,24.711,24.711,24.711,0,0
2017-06-06,24.711,24.711,24.711,24.711,0,0
2017-06-07,24.711,24.711,24.711,24.711,0,0
2017-06-08,25.15,25.1906,25.15,25.1906,2244,0
2017-06-09,25.2999,25.2999,25.2417,25.2417,1290,0
2017-06-12,25.2417,25.2417,25.2417,25.2417,0,0
2017-06-13,25.2417,25.2417,25.2417,25.2417,0,0
2017-06-14,25.2417,25.2417,25.2417,25.2417,0,0
2017-06-15,25.2417,25.2417,25.2417,25.2417,0,0
2017-06-16,25.13,25.14,25.13,25.14,446,0
2017-06-19,25.14,25.14,25.14,25.14,0,0
2017-06-20,25.14,25.14,25.14,25.14,0,0
2017-06-21,25.14,25.14,25.14,25.14,0,0
2017-06-22,25.14,25.14,25.14,25.14,0,0
2017-06-23,25.2558,25.2558,25.2486,25.2486,250,0
2017-06-26,25.2486,25.2486,25.2486,25.2486,0,0
2017-06-27,25.25,25.25,25.25,25.25,533,0
2017-06-28,25.25,25.25,25.25,25.25,0,0
2017-06-29,25.32,25.32,25.32,25.32,219,0
2017-06-30,25.25,25.25,25.25,25.25,100,0
2017-07-03,25.25,25.25,25.25,25.25,0,0
2017-07-05,25.25,25.25,25.25,25.25,0,0
2017-07-06,25.25,25.25,25.25,25.25,0,0
2017-07-07,25.25,25.25,25.25,25.25,0,0
2017-07-10,25.25,25.25,25.25,25.25,0,0
2017-07-11,25.25,25.25,25.25,25.25,0,0
2017-07-12,25.25,25.25,25.25,25.25,0,0
2017-07-13,25.25,25.25,25.25,25.25,0,0
2017-07-14,25.25,25.25,25.25,25.25,0,0
2017-07-17,25.25,25.25,25.25,25.25,0,0
2017-07-18,25.25,25.25,25.25,25.25,0,0
2017-07-19,25.38,25.38,25.38,25.38,304,0
2017-07-20,25.38,25.38,25.38,25.38,0,0
2017-07-21,25.38,25.38,25.38,25.38,0,0
2017-07-24,25.2,25.2,25.2,25.2,0,0
2017-07-25,25.2,25.2,25.2,25.2,0,0
2017-07-26,25.2,25.2,25.2,25.2,0,0
2017-07-27,25.2,25.2428,25.2,25.2428,1200,0
2017-07-28,25.25,25.25,25.25,25.25,1000,0
2017-07-31,25.25,25.25,25.25,25.25,0,0
2017-08-01,25.25,25.25,25.25,25.25,0,0
2017-08-02,25.1701,25.1701,25.1701,25.1701,200,0
2017-08-03,25.1701,25.1701,25.1701,25.1701,0,0
2017-08-04,25.1701,25.1701,25.1701,25.1701,0,0
2017-08-07,25.1701,25.1701,25.1701,25.1701,0,0
2017-08-08,25.2801,25.3282,25.2801,25.3282,500,0
2017-08-09,25.3282,25.3282,25.3282,25.3282,0,0
2017-08-10,25.2481,25.2481,25.2481,25.2481,154,0
2017-08-11,25.3,25.3,25.3,25.3,149,0
2017-08-14,25.42,25.42,25.42,25.42,110,0
2017-08-15,25.42,25.42,25.42,25.42,0,0
2017-08-16,25.42,25.42,25.42,25.42,0,0
2017-08-17,25.41,25.41,25.41,25.41,124,0
2017-08-18,25.41,25.41,25.41,25.41,0,0
2017-08-21,25.1818,25.1818,25.1818,25.1818,125,0
2017-08-22,25.1818,25.1818,25.1818,25.1818,0,0
2017-08-23,25.12,25.1335,25.12,25.1335,3329,0
2017-08-24,25.1335,25.1335,25.1335,25.1335,0,0
2017-08-25,25.1653,25.1653,25.1653,25.1653,656,0
2017-08-28,25.1653,25.1653,25.1653,25.1653,0,0
2017-08-29,25.1653,25.1653,25.1653,25.1653,0,0
2017-08-30,25.1653,25.1653,25.1653,25.1653,0,0
2017-08-31,25.12,25.292,25.12,25.292,406,0
2017-09-01,25.292,25.292,25.292,25.292,0,0
2017-09-05,25.292,25.292,25.292,25.292,0,0
2017-09-06,25.292,25.292,25.292,25.292,0,0
2017-09-07,25.627,25.6292,25.627,25.6292,200,0
2017-09-08,25.471,25.471,25.471,25.471,101,0
2017-09-11,25.471,25.471,25.471,25.471,0,0
2017-09-12,25.471,25.471,25.471,25.471,0,0
2017-09-13,25.94,25.94,25.94,25.94,0,0
2017-09-14,25.52,25.52,25.52,25.52,1565,0
2017-09-15,25.668,25.668,25.668,25.668,150,0
2017-09-18,25.82,25.82,25.69,25.69,504,0
2017-09-19,25.7599,25.7599,25.7599,25.7599,190,0
2017-09-20,25.687,25.6892,25.62,25.62,413,0
2017-09-21,25.62,25.62,25.62,25.62,0,0
2017-09-22,25.6,25.6,25.6,25.6,2700,0
2017-09-25,25.5,25.5,25.449,25.449,335,0
2017-09-26,25.449,25.449,25.449,25.449,0,0
2017-09-27,25.51,25.52,25.51,25.52,500,0
2017-09-28,25.532,25.532,25.532,25.532,100,0
2017-09-29,25.532,25.532,25.532,25.532,0,0
2017-10-02,25.532,25.532,25.532,25.532,0,0
2017-10-03,25.7048,25.7048,25.7048,25.7048,150,0
2017-10-04,25.99,25.99,25.99,25.99,0,0
2017-10-05,25.78,25.78,25.78,25.78,28965,0
2017-10-06,26.05,26.05,26.05,26.05,0,0
2017-10-09,26.05,26.05,26.05,26.05,3,0
2017-10-10,25.77,25.77,25.76,25.76,301,0
2017-10-11,25.79,25.85,25.782,25.822,9743,0
2017-10-12,25.822,25.822,25.822,25.822,0,0
2017-10-13,25.818,25.8549,25.818,25.8549,1100,0
2017-10-16,25.86,25.88,25.86,25.88,320,0
2017-10-17,25.88,25.88,25.88,25.88,360,0
2017-10-18,25.97,26.05,25.95,26.04,1141,0
2017-10-19,26,26,26,26,129,0
2017-10-20,26.14,26.16,26.01,26.1392,2654,0
2017-10-23,25.91,25.91,25.91,25.91,45,0
2017-10-24,26.51,26.51,26.51,26.51,51,0
2017-10-25,26.51,26.51,26.51,26.51,0,0
2017-10-26,26.14,26.3799,26.14,26.3799,682,0
2017-10-27,26.3799,26.3799,26.3799,26.3799,0,0
2017-10-30,26.3799,26.3799,26.3799,26.3799,14,0
2017-10-31,26.17,26.18,26.142,26.142,405,0
2017-11-01,26.142,26.142,26.142,26.142,0,0
2017-11-02,26.14,26.168,26.14,26.14,1390,0
2017-11-03,26.085,26.085,26.085,26.085,200,0
2017-11-06,26.08,26.08,26.08,26.08,197,0
2017-11-07,26.059,26.059,26.059,26.059,100,0
2017-11-08,26.059,26.059,26.059,26.059,0,0
2017-11-09,26.06,26.09,26.06,26.09,990,0
2017-11-10,26.09,26.09,26.09,26.09,0,0
