Date,Open,High,Low,Close,Volume,OpenInt
2016-05-06,25.5,25.57,24.91,25.08,73805,0
2016-05-09,25.19,25.46,25.19,25.39,75251,0
2016-05-10,25.5,25.6,25.47,25.5799,23790,0
2016-05-11,25.5799,25.5799,25.48,25.53,10570,0
2016-05-12,25.45,25.64,25.45,25.63,17703,0
2016-05-13,25.6,25.64,25.593,25.615,8353,0
2016-05-16,25.6,25.8299,25.6,25.79,21122,0
2016-05-17,25.89,25.89,25.73,25.79,8869,0
2016-05-18,25.52,25.59,25.3,25.45,44149,0
2016-05-19,25.32,25.415,25.15,25.25,9065,0
2016-05-20,25.32,25.46,25.3,25.33,14286,0
2016-05-23,25.39,25.6899,25.39,25.57,9540,0
2016-05-24,25.51,25.69,25.51,25.53,6048,0
2016-05-25,25.6,25.63,25.53,25.59,10080,0
2016-05-26,25.59,25.6,25.57,25.6,35805,0
2016-05-27,25.58,25.6,25.55,25.55,24905,0
2016-05-31,25.61,25.645,25.57,25.6,21708,0
2016-06-01,25.61,25.7,25.6,25.69,21667,0
2016-06-02,25.69,25.69,25.54,25.61,28286,0
2016-06-03,25.6,25.84,25.58,25.72,132325,0
2016-06-06,25.66,25.76,25.62,25.62,55901,0
2016-06-07,25.61,25.69,25.61,25.63,17159,0
2016-06-08,25.63,25.72,25.51,25.57,23939,0
2016-06-09,25.52,25.57,25.47,25.53,59713,0
2016-06-10,25.56,25.56,25.43,25.44,23947,0
2016-06-13,25.52,25.58,25.46,25.52,51079,0
2016-06-14,25.5,25.52,25.4,25.47,30071,0
2016-06-15,25.5,25.53,25.47,25.5,12909,0
2016-06-16,25.5,25.6,25.34,25.5,118480,0
2016-06-17,25.5,25.7099,25.5,25.61,17323,0
2016-06-20,25.71,25.71,25.6,25.63,8766,0
2016-06-21,25.68,25.68,25.6162,25.63,6618,0
2016-06-22,25.67,25.76,25.64,25.65,7675,0
2016-06-23,25.64,26.1,25.64,25.91,13621,0
2016-06-24,25.7,25.85,25.67,25.85,20577,0
2016-06-27,25.85,26.0038,25.78,25.78,13687,0
2016-06-28,25.97,26.07,25.9,26.06,29576,0
2016-06-29,26.05,26.19,26,26,11487,0
2016-06-30,26.02,26.15,25.82,26.04,14510,0
2016-07-01,26.1,27.24,26.1,26.67,62615,0
2016-07-05,26.67,26.9,26.59,26.86,59087,0
2016-07-06,26.8,26.8,26.4393,26.5,34552,0
2016-07-07,26.5,26.8,26.435,26.61,81421,0
2016-07-08,27.19,27.19,26.61,27.11,30559,0
2016-07-11,27,27.11,26.81,27.11,16244,0
2016-07-12,27.2,27.2,26.83,27.13,19333,0
2016-07-13,27.13,27.13,26.84,26.94,21606,0
2016-07-14,26.98,27.37,26.98,27.28,52078,0
2016-07-15,27.28,27.28,26.61,26.61,130081,0
2016-07-18,26.75,26.796,26.4572,26.49,30645,0
2016-07-19,26.47,26.59,26.3,26.39,20432,0
2016-07-20,26.46,26.54,26.28,26.28,11079,0
2016-07-21,26.59,26.59,26.27,26.29,20655,0
2016-07-22,26.37,26.46,26.23,26.26,13310,0
2016-07-25,26.38,26.5,26.32,26.36,19515,0
2016-07-26,26.44,26.4999,26.4,26.48,21186,0
2016-07-27,26.5,26.64,26.455,26.56,20992,0
2016-07-28,26.63,26.76,26.5233,26.76,18328,0
2016-07-29,26.77,27.27,26.65,27.18,53025,0
2016-08-01,27.1,27.48,27.0519,27.39,14281,0
2016-08-02,27.31,28.94,27.31,27.51,25777,0
2016-08-03,27.72,27.94,27.61,27.94,11768,0
2016-08-04,27.94,28.11,27.71,27.82,11895,0
2016-08-05,28.06,28.25,28,28.24,7973,0
2016-08-08,28.2,28.25,27.8,28.2,18240,0
2016-08-09,28.3,28.32,28.15,28.15,14187,0
2016-08-10,28.16,28.1815,27.64,27.72,11642,0
2016-08-11,27.99,27.99,27.38,27.5,13143,0
2016-08-12,27.58,27.59,27.26,27.59,10601,0
2016-08-15,27.69,27.69,27.15,27.3,11855,0
2016-08-16,27.57,27.57,27.21,27.41,6312,0
2016-08-17,27.14,27.36,26.9801,27.36,7470,0
2016-08-18,27.36,27.45,27.24,27.43,9938,0
2016-08-19,27.42,27.47,27.07,27.39,26971,0
2016-08-22,27.4,27.56,27.4,27.56,9892,0
2016-08-23,27.55,27.56,27.24,27.5,11928,0
2016-08-24,27.58,27.69,27.27,27.69,6282,0
2016-08-25,27.69,27.69,27.6064,27.69,6692,0
2016-08-26,27.69,27.69,27.45,27.69,4197,0
2016-08-29,27.98,27.98,27.53,27.84,13132,0
2016-08-30,27.55,27.62,27.5,27.53,19370,0
2016-08-31,27.59,27.6,27.564,27.6,8753,0
2016-09-01,27.5,27.53,27.42,27.48,16134,0
2016-09-02,27.59,27.6,27.35,27.4201,11319,0
2016-09-06,27.59,27.6,27.3201,27.6,8095,0
2016-09-07,27.75,27.76,27.55,27.69,6348,0
2016-09-08,27.74,27.87,27.55,27.87,4054,0
2016-09-09,27.87,27.87,27.6024,27.65,2929,0
2016-09-12,27.65,27.86,27.65,27.83,7766,0
2016-09-13,27.9,27.9,27.5901,27.64,9845,0
2016-09-14,27.7,27.7,27.65,27.6852,3771,0
2016-09-15,27.89,27.9,27.37,27.7,14510,0
2016-09-16,27.6,27.6,27.37,27.6,15955,0
2016-09-19,27.6,27.6,27.55,27.57,9019,0
2016-09-20,27.6,27.6,27.47,27.5,5830,0
2016-09-21,27.6,27.6,27.4409,27.6,7306,0
2016-09-22,27.6,27.89,27.48,27.48,25519,0
2016-09-23,27.71,27.94,27.5589,27.83,7379,0
2016-09-26,27.82,27.82,27.66,27.72,5361,0
2016-09-27,27.81,27.83,27.64,27.83,28834,0
2016-09-28,27.83,27.83,27.72,27.82,8323,0
2016-09-29,27.83,27.83,27.53,27.53,6849,0
2016-09-30,27.83,27.83,27.39,27.4,8933,0
2016-10-03,27.45,27.5,26.99,27.39,9090,0
2016-10-04,27.51,27.51,27.27,27.27,3908,0
2016-10-05,27.51,27.51,27.19,27.26,2563,0
2016-10-06,27.74,27.74,27.15,27.226,5340,0
2016-10-07,27.35,27.35,26.88,26.99,2926,0
2016-10-10,27.23,27.23,26.41,27.23,6817,0
2016-10-11,27.22,27.22,26.49,26.8858,3297,0
2016-10-12,26.89,26.89,26.23,26.48,20982,0
2016-10-13,26.43,26.43,26.2,26.2234,8139,0
2016-10-14,26.35,26.6,26.08,26.46,10488,0
2016-10-17,26.43,26.68,26.43,26.65,6616,0
2016-10-18,26.75,27.28,26.62,27.16,12430,0
2016-10-19,27.28,27.28,27.05,27.28,12956,0
2016-10-20,27.26,27.4,26.78,27.39,2953,0
2016-10-21,27.4,27.8,27.18,27.77,17520,0
2016-10-24,27.79,27.79,26.955,27.49,5671,0
2016-10-25,27.5,27.83,27.4965,27.83,10346,0
2016-10-26,27.8,27.8,27.5,27.57,8220,0
2016-10-27,27.8,27.8,27.41,27.56,6111,0
2016-10-28,27.57,27.57,27.3538,27.3793,9676,0
2016-10-31,27.57,27.57,27.2701,27.2702,5981,0
2016-11-01,27.4,27.4,27.15,27.15,4949,0
2016-11-02,27.15,27.16,25.64,26.16,14086,0
2016-11-03,26.18,26.41,26.18,26.19,8124,0
2016-11-04,26.38,26.4,26.2403,26.29,3616,0
2016-11-07,26.56,26.56,26.11,26.37,1401,0
2016-11-08,26.58,26.58,26.1,26.1,3517,0
2016-11-09,26.09,26.09,25.5,26.09,11524,0
2016-11-10,27,27,24.14,24.9435,22607,0
2016-11-11,24.9,25.22,24.26,24.31,31048,0
2016-11-14,24.41,24.55,23.8,23.8399,68541,0
2016-11-15,24.74,24.74,23.8,24.6599,28557,0
2016-11-16,24.19,24.8561,24.18,24.41,20690,0
2016-11-17,24.46,24.46,23.858,23.9,35489,0
2016-11-18,23.96,24.1,23.67,23.83,25062,0
2016-11-21,23.73,24.1634,23.73,24.01,8323,0
2016-11-22,24.11,24.1335,24.01,24.1,5599,0
2016-11-23,24,24.11,24,24.1095,4690,0
2016-11-25,24.06,24.14,24.06,24.065,2730,0
2016-11-28,24.12,24.15,23.9,24.06,15428,0
2016-11-29,24,24.0683,23.8733,24.01,8884,0
2016-11-30,23.84,24.1,23.84,24,13742,0
2016-12-01,24.05,24.0599,23.87,23.92,28571,0
2016-12-02,24.01,24.1,23.61,23.9389,16830,0
2016-12-05,23.76,23.94,23.76,23.9,11561,0
2016-12-06,23.81,23.99,23.78,23.79,6012,0
2016-12-07,23.84,24.04,23.84,24,11031,0
2016-12-08,23.86,23.9578,23.8,23.83,8911,0
2016-12-09,23.83,23.9785,23.72,23.72,14522,0
2016-12-12,23.69,23.76,23.35,23.5,19146,0
2016-12-13,23.52,23.7326,23.3507,23.38,6812,0
2016-12-14,23.42,23.58,23.255,23.36,21086,0
2016-12-15,23.14,23.46,23.05,23.45,21391,0
2016-12-16,23.36,24.34,22.969,24.2,28865,0
2016-12-19,24.06,24.39,23.749,24.37,8614,0
2016-12-20,24.36,24.4,23.8468,24.02,8985,0
2016-12-21,23.99,24.253,23.96,24.05,6884,0
2016-12-22,24.03,24.1274,23.8,23.97,12203,0
2016-12-23,23.97,24.016,23.709,23.74,12107,0
2016-12-27,23.76,23.84,23.35,23.44,16725,0
2016-12-28,23.59,23.8968,23.2,23.54,30481,0
2016-12-29,23.56,23.68,23.5,23.61,26359,0
2016-12-30,23.57,23.85,23.52,23.52,18178,0
2017-01-03,23.56,23.99,23.56,23.74,15946,0
2017-01-04,23.83,24.1,23.83,24.05,16502,0
2017-01-05,24.24,24.272,23.9,24.09,8991,0
2017-01-06,24.03,24.29,23.9,24.2066,10392,0
2017-01-09,24.19,24.45,24.071,24.36,8523,0
2017-01-10,24.34,24.43,24.1,24.4,6597,0
2017-01-11,24.38,24.7,24.38,24.7,8727,0
2017-01-12,24.57,24.69,24.54,24.653,6327,0
2017-01-13,24.63,24.9,24.5412,24.83,11920,0
2017-01-17,24.68,25.36,24.6726,24.98,16075,0
2017-01-18,24.81,24.984,24.7459,24.9,3699,0
2017-01-19,24.81,24.81,24.28,24.34,16560,0
2017-01-20,24.45,24.45,24,24,147743,0
2017-01-23,24.08,24.39,24.06,24.33,33032,0
2017-01-24,24.27,24.4882,24.2682,24.31,32699,0
2017-01-25,24.17,24.4,23.97,24.15,20992,0
2017-01-26,24.11,24.26,24.11,24.23,6857,0
2017-01-27,24.29,24.4927,24.2,24.4403,3901,0
2017-01-30,24.29,24.459,24.25,24.37,8081,0
2017-01-31,24.43,24.43,24.28,24.29,12433,0
2017-02-01,24.26,24.5935,24.26,24.26,11574,0
2017-02-02,24.3,24.49,24.26,24.37,9985,0
2017-02-03,24.56,24.65,24.52,24.61,12913,0
2017-02-06,24.64,24.8,24.64,24.8,9950,0
2017-02-07,24.8,24.8,24.615,24.8,6132,0
2017-02-08,24.78,24.98,24.78,24.9,17128,0
2017-02-09,24.95,25.07,24.88,24.94,23396,0
2017-02-10,24.87,25.02,24.87,25.01,14126,0
2017-02-13,25.04,25.05,24.99,25.01,8065,0
2017-02-14,25.03,25.0733,24.98,25.045,14932,0
2017-02-15,24.88,25.02,24.72,24.89,10886,0
2017-02-16,24.87,25.02,24.72,25,14654,0
2017-02-17,25.14,25.14,24.9,25,11641,0
2017-02-21,25.01,25.01,24.8,24.8475,8205,0
2017-02-22,24.87,25.0626,24.87,25.03,7302,0
2017-02-23,25.06,25.11,25.0292,25.0701,11932,0
2017-02-24,24.88,25.06,24.88,25.06,8842,0
2017-02-27,25.21,25.21,25,25.1625,3852,0
2017-02-28,25.01,25.16,25.01,25.16,6777,0
2017-03-01,25.1,25.1,24.9733,25.0036,12389,0
2017-03-02,25.05,25.08,24.8813,25.05,42482,0
2017-03-03,25,25.04,24.9427,25,4871,0
2017-03-06,25.04,25.04,25,25.0172,4174,0
2017-03-07,25.06,25.06,24.9114,25.0214,3317,0
2017-03-08,24.94,24.97,24.87,24.89,89192,0
2017-03-09,24.86,24.9,24.58,24.6399,32373,0
2017-03-10,24.53,24.62,24.284,24.5,11936,0
2017-03-13,24.5,24.6,24.351,24.57,10805,0
2017-03-14,24.53,24.57,24.4632,24.57,13016,0
2017-03-15,24.47,25,24.47,24.85,18497,0
2017-03-16,24.98,25.1826,24.94,25.08,18926,0
2017-03-17,25.05,25.24,25.05,25.13,6103,0
2017-03-20,25.11,25.2429,25.11,25.11,8131,0
2017-03-21,25.12,25.2043,24.934,24.96,5590,0
2017-03-22,25.02,25.35,25.02,25.3,4395,0
2017-03-23,25.38,25.63,25.35,25.38,14673,0
2017-03-24,25.27,25.363,25.11,25.11,5052,0
2017-03-27,25.16,25.4,25.1501,25.35,6467,0
2017-03-28,25.37,25.5554,25.2686,25.2686,7828,0
2017-03-29,25.18,25.594,25.18,25.24,10549,0
2017-03-30,25.48,25.5299,25.44,25.52,4396,0
2017-03-31,25.36,25.53,25.36,25.53,4074,0
2017-04-03,25.55,26.24,25.5025,26.24,21916,0
2017-04-04,26.03,26.3101,25.89,26.31,9594,0
2017-04-05,26.05,26.4499,26.05,26.25,6237,0
2017-04-06,26.32,26.43,26.0701,26.43,14367,0
2017-04-07,26.39,26.39,25.85,25.85,8850,0
2017-04-10,25.88,25.94,25.77,25.92,10991,0
2017-04-11,25.71,25.923,25.71,25.73,5870,0
2017-04-12,25.86,25.95,25.6495,25.9,2059,0
2017-04-13,25.87,25.87,25.8286,25.8286,1619,0
2017-04-17,25.94,26.08,25.785,26.08,1645,0
2017-04-18,25.92,26.27,25.92,26.2003,4054,0
2017-04-19,26.09,26.25,26.04,26.16,9361,0
2017-04-20,26.04,26.2199,26.04,26.2199,2198,0
2017-04-21,26.21,26.26,26.09,26.23,4355,0
2017-04-24,26.2,26.2,26.12,26.19,5854,0
2017-04-25,25.96,26.2,25.8,25.8,10610,0
2017-04-26,25.8,26.18,25.8,25.88,65833,0
2017-04-27,25.82,25.99,25.765,25.79,9020,0
2017-04-28,25.79,25.87,25.47,25.75,20722,0
2017-05-01,25.76,25.76,25.475,25.5,16348,0
2017-05-02,25.53,25.56,25.5,25.56,15479,0
2017-05-03,25.5,25.73,25.5,25.71,13115,0
2017-05-04,25.62,25.68,25.445,25.485,7687,0
2017-05-05,25.64,25.88,25.5308,25.88,7212,0
2017-05-08,25.87,26.08,25.79,26.0794,13716,0
2017-05-09,25.92,26.16,25.92,26.09,17206,0
2017-05-10,26.07,26.09,26.01,26.08,5952,0
2017-05-11,26.03,26.1,25.5,25.87,998707,0
2017-05-12,25.85,26.03,25.85,25.98,9749,0
2017-05-15,26.03,26.14,25.95,26.11,13523,0
2017-05-16,26.17,26.17,25.99,26.1599,3273,0
2017-05-17,25.67,25.8,25.67,25.7899,7591,0
2017-05-18,25.94,25.94,25.78,25.87,5091,0
2017-05-19,25.89,25.908,25.605,25.89,3783,0
2017-05-22,25.92,26.11,25.899,26,14052,0
2017-05-23,26.03,26.08,26.03,26.0701,5431,0
2017-05-24,26.12,26.12,25.8852,25.9699,8738,0
2017-05-25,26.11,26.13,26.0571,26.1299,3234,0
2017-05-26,26.13,26.21,26.1163,26.1905,2119,0
2017-05-30,26.19,26.23,26.18,26.22,2957,0
2017-05-31,26.24,26.24,26.18,26.2233,3115,0
2017-06-01,26.25,26.25,26.1732,26.25,6470,0
2017-06-02,26.25,26.53,26.25,26.49,6975,0
2017-06-05,26.43,26.43,26.27,26.37,9420,0
2017-06-06,26.35,26.35,26.18,26.18,1483,0
2017-06-07,26.35,26.35,26.14,26.14,746,0
2017-06-08,26.34,26.34,26.2284,26.2284,692,0
2017-06-09,26.39,26.39,26.18,26.18,4058,0
2017-06-12,26.18,26.19,25.96,26.18,4040,0
2017-06-13,26.02,26.44,26.02,26.42,3134,0
2017-06-14,26.44,26.44,26.16,26.26,12119,0
2017-06-15,26.26,26.26,26.03,26.26,4351,0
2017-06-16,26.42,26.42,26.025,26.07,9889,0
2017-06-19,26.08,26.18,26.08,26.18,9340,0
2017-06-20,26.1,26.25,26.1,26.1,9861,0
2017-06-21,26.15,26.18,26.08,26.18,8487,0
2017-06-22,26.25,26.25,26.13,26.13,3806,0
2017-06-23,26.12,26.37,26.1125,26.37,2762,0
2017-06-26,26.21,26.45,26.21,26.45,4723,0
2017-06-27,26.31,26.47,26.31,26.47,2831,0
2017-06-28,26.29,26.53,26.29,26.53,3840,0
2017-06-29,26.38,26.52,26.34,26.34,3095,0
2017-06-30,26.34,26.44,26.24,26.3,4749,0
2017-07-03,26.19,26.35,26.19,26.31,2338,0
2017-07-05,26.21,26.24,26.14,26.14,12678,0
2017-07-06,26.06,26.1,25.89,25.985,31528,0
2017-07-07,25.9,25.9999,25.85,25.88,18783,0
2017-07-10,25.84,25.84,25.54,25.54,50010,0
2017-07-11,25.61,25.6434,25.48,25.48,41284,0
2017-07-12,25.54,25.59,25.48,25.51,47962,0
2017-07-13,25.56,25.79,25.48,25.48,42701,0
2017-07-14,25.55,25.55,25.48,25.48,48560,0
2017-07-17,25.5,25.5799,25.5,25.53,51842,0
2017-07-18,25.56,25.56,25.49,25.538,90363,0
2017-07-19,25.53,25.58,25.52,25.57,51407,0
2017-07-20,25.57,25.67,25.57,25.65,53325,0
2017-07-21,25.69,25.79,25.51,25.63,1788140,0
2017-07-24,25.69,25.88,25.69,25.87,56117,0
2017-07-25,25.83,25.83,25.74,25.81,137751,0
2017-07-26,25.8,25.93,25.8,25.9,14529,0
2017-07-27,25.91,25.91,25.84,25.8893,18454,0
2017-07-28,25.83,25.93,25.83,25.93,20991,0
2017-07-31,25.91,26.119,25.91,26.06,53975,0
2017-08-01,26.1,26.24,26.05,26.2205,58101,0
2017-08-02,26.17,26.24,26.17,26.17,15975,0
2017-08-03,26.15,26.21,26.08,26.08,19046,0
2017-08-04,26.14,26.17,26.11,26.1699,5285,0
2017-08-07,26.09,26.125,26.05,26.06,7982,0
2017-08-08,26.16,26.16,25.9,25.91,30195,0
2017-08-09,25.97,25.99,25.93,25.96,3673,0
2017-08-10,25.93,25.93,25.75,25.77,12181,0
2017-08-11,25.89,26,25.87,25.92,49960,0
2017-08-14,25.95,26.09,25.9401,26.09,27672,0
2017-08-15,26.01,26.1838,26.01,26.16,13408,0
2017-08-16,26.16,26.25,26.11,26.24,13458,0
2017-08-17,25.9,26.01,25.81,25.95,28953,0
2017-08-18,25.95,25.95,25.9133,25.94,8384,0
2017-08-21,25.95,26.1428,25.95,26.13,33039,0
2017-08-22,26.13,26.28,26.13,26.28,27838,0
2017-08-23,26.28,26.3,26.2,26.28,17808,0
2017-08-24,26.27,26.28,26.14,26.16,5959,0
2017-08-25,26.24,26.24,26.05,26.05,2927,0
2017-08-28,26.24,26.24,25.95,25.96,18881,0
2017-08-29,25.91,26.2076,25.91,26.01,4921,0
2017-08-30,26.12,26.12,25.92,25.96,31610,0
2017-08-31,26.02,26.02,25.82,25.83,70770,0
2017-09-01,25.92,25.92,25.83,25.87,22913,0
2017-09-05,25.9,25.9,25.8435,25.8435,6049,0
2017-09-06,25.92,25.92,25.86,25.86,12219,0
2017-09-07,25.93,25.93,25.62,25.7,21329,0
2017-09-08,25.66,25.66,25.3798,25.57,19672,0
2017-09-11,25.76,25.87,25.76,25.84,14625,0
2017-09-12,25.85,26.17,25.85,26.15,20777,0
2017-09-13,26.16,26.32,26.15,26.32,15556,0
2017-09-14,26.28,26.2983,26.27,26.28,1326,0
2017-09-15,26.27,26.27,26.15,26.22,9789,0
2017-09-18,26.24,26.24,26.16,26.22,13348,0
2017-09-19,26.15,26.19,26.0623,26.18,4277,0
2017-09-20,26.15,26.22,26.143,26.1793,12812,0
2017-09-21,26.15,26.18,26.14,26.15,8542,0
2017-09-22,26.17,26.18,26.131,26.17,2391,0
2017-09-25,26.14,26.2,26.14,26.2,6397,0
2017-09-26,26.2,26.2,26.15,26.189,8111,0
2017-09-27,26.25,26.25,26.13,26.22,6866,0
2017-09-28,26.2,26.22,26.11,26.18,10990,0
2017-09-29,26.22,26.22,26.1418,26.19,4670,0
2017-10-02,26.19,26.3396,26.19,26.32,10348,0
2017-10-03,26.31,26.31,26.2137,26.3,2721,0
2017-10-04,26.3,26.3,26.2449,26.2458,2452,0
2017-10-05,26.24,26.34,26.24,26.34,2622,0
2017-10-06,26.38,26.38,26.05,26.31,15535,0
2017-10-09,26.29,26.29,26.24,26.28,2145,0
2017-10-10,26.32,26.39,26.26,26.3,4205,0
2017-10-11,26.3,26.42,26.3,26.42,3060,0
2017-10-12,26.43,26.49,26.41,26.4124,5203,0
2017-10-13,26.39,26.42,26.39,26.4124,1787,0
2017-10-16,26.41,26.42,26.41,26.42,1274,0
2017-10-17,26.42,26.42,26.3954,26.41,5289,0
2017-10-18,26.42,26.42,26.41,26.42,3166,0
2017-10-19,26.51,26.59,26.37,26.51,6418,0
2017-10-20,26.59,26.62,26.57,26.57,4642,0
2017-10-23,26.62,26.62,26.566,26.62,2066,0
2017-10-24,26.62,26.62,26.55,26.58,10576,0
2017-10-25,26.57,26.58,26.43,26.58,6826,0
2017-10-26,26.54,26.56,26.52,26.54,7523,0
2017-10-27,26.62,26.62,26.6,26.6,1071,0
2017-10-30,26.5486,26.57,26.53,26.57,1226,0
2017-10-31,26.57,27.08,26.57,26.82,47144,0
2017-11-01,26.75,26.95,26.74,26.8,14165,0
2017-11-02,26.7,26.76,26.6058,26.63,2598,0
2017-11-03,26.62,26.63,26.48,26.51,9670,0
2017-11-06,26.48,26.5588,26.33,26.49,7603,0
2017-11-07,26.36,26.38,26.36,26.38,4914,0
2017-11-08,26.16,26.99,26.1477,26.77,17108,0
2017-11-09,26.46,26.69,26.4319,26.6401,23296,0
2017-11-10,26.52,26.61,26.35,26.5797,7797,0
