Date,Open,High,Low,Close,Volume,OpenInt
2016-06-01,24.89,24.9099,24.85,24.9,170941,0
2016-06-02,24.9,24.94,24.82,24.93,245903,0
2016-06-03,24.88,24.94,24.84,24.94,104021,0
2016-06-06,24.91,24.9299,24.82,24.85,215084,0
2016-06-07,24.9,24.9,24.76,24.87,120532,0
2016-06-08,24.89,24.89,24.8,24.84,162146,0
2016-06-09,24.87,24.9,24.76,24.9,196386,0
2016-06-10,24.94,24.94,24.86,24.86,77790,0
2016-06-13,24.88,24.89,24.8,24.81,146021,0
2016-06-14,24.85,24.87,24.78,24.79,118514,0
2016-06-15,24.88,24.95,24.8,24.94,287916,0
2016-06-16,24.93,24.94,24.75,24.89,244139,0
2016-06-17,24.89,25,24.85,24.98,178533,0
2016-06-20,25.01,25.02,24.96,25,197940,0
2016-06-21,25,25.07,24.92,25.04,267331,0
2016-06-22,25.07,25.07,25.02,25.05,157394,0
2016-06-23,25.06,25.07,25.01,25.04,145172,0
2016-06-24,24.94,25.04,24.81,25.02,130669,0
2016-06-27,25.02,25.02,24.81,25.02,129508,0
2016-06-28,25.02,25.19,25.02,25.18,146951,0
2016-06-29,25.19,25.29,25.14,25.23,320277,0
2016-06-30,25.25,25.38,25.13,25.38,243955,0
2016-07-01,25.35,25.3799,25.21,25.21,58648,0
2016-07-05,25.27,25.27,25.06,25.06,153197,0
2016-07-06,25.11,25.26,25.1,25.25,133075,0
2016-07-07,25.25,25.32,25.2334,25.29,126478,0
2016-07-08,25.28,25.43,25.2799,25.4,264226,0
2016-07-11,25.45,25.56,25.36,25.42,174319,0
2016-07-12,25.42,25.44,25.27,25.3,250717,0
2016-07-13,25.28,25.33,25.1601,25.2,150167,0
2016-07-14,25.21,25.32,25.2,25.26,148932,0
2016-07-15,25.28,25.36,25.23,25.27,104253,0
2016-07-18,25.38,25.38,25.27,25.32,54367,0
2016-07-19,25.34,25.45,25.3,25.45,92585,0
2016-07-20,25.45,25.61,25.44,25.61,86197,0
2016-07-21,25.58,25.68,25.521,25.68,61003,0
2016-07-22,25.65,25.69,25.5916,25.69,73571,0
2016-07-25,25.69,25.69,25.6453,25.69,62491,0
2016-07-26,25.68,25.69,25.61,25.66,89073,0
2016-07-27,25.61,25.69,25.52,25.56,90962,0
2016-07-28,25.62,25.8,25.55,25.79,175542,0
2016-07-29,25.78,25.99,25.7258,25.86,52704,0
2016-08-01,25.87,26.05,25.8101,25.869,101147,0
2016-08-02,25.88,26.05,25.74,25.9,124529,0
2016-08-03,25.9,25.93,25.81,25.86,100018,0
2016-08-04,25.87,26.02,25.71,25.75,276786,0
2016-08-05,25.81,25.82,25.6701,25.74,111675,0
2016-08-08,25.77,26,25.7401,25.98,96060,0
2016-08-09,25.89,25.97,25.745,25.87,99138,0
2016-08-10,25.87,25.94,25.8112,25.94,45937,0
2016-08-11,25.79,25.79,25.49,25.49,145856,0
2016-08-12,25.52,25.67,25.46,25.65,118150,0
2016-08-15,25.7,25.74,25.5809,25.74,45389,0
2016-08-16,25.76,25.765,25.6,25.7,96344,0
2016-08-17,25.68,25.74,25.62,25.74,83292,0
2016-08-18,25.76,25.78,25.68,25.78,71738,0
2016-08-19,25.72,25.75,25.62,25.68,57118,0
2016-08-22,25.68,25.85,25.65,25.84,89896,0
2016-08-23,25.8,25.99,25.8,25.99,77049,0
2016-08-24,26,26.02,25.9,25.97,44117,0
2016-08-25,25.88,26.03,25.88,25.925,35024,0
2016-08-26,26.03,26.03,25.93,25.97,34297,0
2016-08-29,25.97,26.03,25.92,26,50776,0
2016-08-30,26,26.25,25.95,26.09,64731,0
2016-08-31,26.09,26.19,26.06,26.08,98192,0
2016-09-01,26.3,26.3,25.97,26.1199,69563,0
2016-09-02,26.19,26.19,25.95,26.08,46853,0
2016-09-06,26.15,26.15,25.91,25.93,61252,0
2016-09-07,26.03,26.14,25.98,26.1,35443,0
2016-09-08,26.02,26.17,25.98,25.99,62677,0
2016-09-09,26,26.083,25.6,25.8279,143640,0
2016-09-12,25.7,25.81,25.4,25.48,79260,0
2016-09-13,25.59,25.77,25.44,25.51,152713,0
2016-09-14,25.48,25.64,25.4,25.47,91789,0
2016-09-15,25.57,25.59,25.42,25.59,78068,0
2016-09-16,25.64,25.68,25.49,25.53,54244,0
2016-09-19,25.68,25.99,25.61,25.99,63781,0
2016-09-20,25.99,26,25.75,25.92,136274,0
2016-09-21,25.99,26,25.78,26,68427,0
2016-09-22,26.01,26.34,25.85,26,55442,0
2016-09-23,26.36,26.37,25.9664,26.1,87083,0
2016-09-26,26.28,26.28,25.85,25.96,27414,0
2016-09-27,26.1,26.1,25.73,25.81,33472,0
2016-09-28,25.98,26.05,25.75,25.82,54167,0
2016-09-29,25.8,26.01,25.71,25.8,51815,0
2016-09-30,25.98,26.01,25.81,25.88,48908,0
2016-10-03,25.88,26.05,25.88,26,25558,0
2016-10-04,26,26,25.77,25.9,34794,0
2016-10-05,25.9,25.9,25.67,25.83,34742,0
2016-10-06,25.95,26.19,25.8164,26,31899,0
2016-10-07,26.16,26.16,25.76,25.84,15731,0
2016-10-10,25.82,25.83,25.5,25.53,51831,0
2016-10-11,25.56,25.56,25.1889,25.25,94041,0
2016-10-12,25.2,25.37,25.09,25.25,123214,0
2016-10-13,25.28,25.37,25.195,25.27,59387,0
2016-10-14,25.35,25.54,25.27,25.42,59576,0
2016-10-17,25.55,25.88,25.35,25.88,45856,0
2016-10-18,26,26,25.62,25.67,37160,0
2016-10-19,25.8,25.83,25.5,25.55,58926,0
2016-10-20,25.64,25.77,25.57,25.77,190843,0
2016-10-21,25.77,25.92,25.69,25.83,51261,0
2016-10-24,25.93,25.96,25.8,25.94,30280,0
2016-10-25,25.88,25.9,25.73,25.9,28252,0
2016-10-26,25.9,26.05,25.8414,26.05,36174,0
2016-10-27,26,26.06,25.88,25.98,36454,0
2016-10-28,26.02,26.05,25.845,25.85,33459,0
2016-10-31,25.93,26.03,25.56,25.74,44800,0
2016-11-01,25.7,25.7,25.5205,25.64,56496,0
2016-11-02,25.74,25.79,25.641,25.69,25615,0
2016-11-03,25.78,25.9,25.71,25.88,55437,0
2016-11-04,25.86,26.03,25.8097,26.03,31387,0
2016-11-07,26.11,26.24,25.901,26.19,40146,0
2016-11-08,26.39,26.39,25.8203,25.8203,63655,0
2016-11-09,26,26,25.65,25.68,23117,0
2016-11-10,25.6,25.6,24.18,24.22,125906,0
2016-11-11,24.28,24.475,23.0846,23.7,68975,0
2016-11-14,23.42,23.46,21.54,22.35,131793,0
2016-11-15,23.15,24.2,22.9,23.75,67429,0
2016-11-16,23.76,24.25,23.76,24.03,54853,0
2016-11-17,24.17,24.2,23.66,23.8,69409,0
2016-11-18,23.91,24.1023,23.71,23.95,46192,0
2016-11-21,24.19,24.203,23.82,24.03,41823,0
2016-11-22,24.24,24.24,23.95,23.95,24735,0
2016-11-23,23.77,24.15,23.77,23.82,24951,0
2016-11-25,24.14,24.14,23.9,24.03,7397,0
2016-11-28,23.96,24.13,23.84,23.88,25980,0
2016-11-29,23.88,24.13,23.86,23.8899,11976,0
2016-11-30,23.95,23.97,23.12,23.18,48122,0
2016-12-01,23.63,23.63,23.01,23.1,40114,0
2016-12-02,23.44,23.44,23.0847,23.16,31719,0
2016-12-05,23.67,23.67,22.84,22.9,26334,0
2016-12-06,22.92,22.99,22.85,22.98,93804,0
2016-12-07,23.03,23.33,22.94,23.01,33446,0
2016-12-08,23.01,23.27,22.96,23.03,37702,0
2016-12-09,22.96,23.06,22.87,22.95,29370,0
2016-12-12,22.9,23.01,22.68,22.7,49268,0
2016-12-13,22.7,22.85,22.6,22.74,57633,0
2016-12-14,22.57,22.75,22.23,22.4311,90525,0
2016-12-15,22.29,22.31,22,22.02,68889,0
2016-12-16,22.18,22.3,22.02,22.16,133701,0
2016-12-19,22.22,22.3599,22.17,22.33,40701,0
2016-12-20,22.27,22.5986,22.27,22.45,58373,0
2016-12-21,22.59,22.6,22.36,22.6,97403,0
2016-12-22,22.61,22.7,22.5,22.57,99315,0
2016-12-23,22.61,22.72,22.54,22.63,77612,0
2016-12-27,22.6,22.83,22.56,22.66,71886,0
2016-12-28,22.73,22.8,22.6001,22.67,62111,0
2016-12-29,22.79,22.89,22.63,22.86,40159,0
2016-12-30,22.91,23.23,22.73,22.88,37440,0
2017-01-03,22.88,23.48,22.88,23.38,36729,0
2017-01-04,23.36,23.96,23.3104,23.96,37488,0
2017-01-05,23.99,23.99,23.72,23.94,59881,0
2017-01-06,23.92,24.09,23.83,24.09,72890,0
2017-01-09,24.08,24.18,23.99,24.11,30316,0
2017-01-10,24.12,24.17,24,24.1,32443,0
2017-01-11,24.1,24.25,24.0501,24.25,17648,0
2017-01-12,24.25,24.36,24.06,24.34,27061,0
2017-01-13,24.39,24.39,24.09,24.1,16021,0
2017-01-17,24.3,24.3,24.12,24.16,42182,0
2017-01-18,24.26,24.29,24.12,24.22,23644,0
2017-01-19,24.2,24.2328,23.96,24.18,31433,0
2017-01-20,24.1,24.2,24,24.19,14478,0
2017-01-23,24.35,24.35,24.2201,24.31,26238,0
2017-01-24,24.28,24.37,24.2001,24.31,38912,0
2017-01-25,24.33,24.33,24.1,24.2002,27210,0
2017-01-26,24.28,24.3799,24.21,24.31,47518,0
2017-01-27,24.3,24.58,24.2468,24.5,44885,0
2017-01-30,24.58,24.75,24.1829,24.67,42998,0
2017-01-31,24.67,24.93,24.46,24.8,15321,0
2017-02-01,24.96,25,24.85,24.99,26521,0
2017-02-02,24.98,24.98,24.67,24.67,22225,0
2017-02-03,24.88,24.89,24.64,24.64,18050,0
2017-02-06,24.77,24.95,24.65,24.68,15085,0
2017-02-07,24.68,24.89,24.6682,24.68,30835,0
2017-02-08,24.75,24.99,24.75,24.89,28405,0
2017-02-09,24.99,24.99,24.72,24.89,19470,0
2017-02-10,24.66,24.89,24.62,24.72,36030,0
2017-02-13,24.62,24.64,24.5,24.6,55698,0
2017-02-14,24.7,24.7,24.36,24.6,57130,0
2017-02-15,24.59,24.7581,24.581,24.65,23710,0
2017-02-16,24.75,24.75,24.55,24.56,24264,0
2017-02-17,24.72,24.72,24.571,24.6329,21657,0
2017-02-21,24.95,24.95,24.581,24.7,21423,0
2017-02-22,24.61,24.75,24.59,24.6,27754,0
2017-02-23,24.72,24.8333,24.55,24.7,32250,0
2017-02-24,24.65,24.8806,24.63,24.68,29565,0
2017-02-27,24.7,24.77,24.63,24.69,16308,0
2017-02-28,24.78,24.78,24.6,24.6,135778,0
2017-03-01,24.82,24.85,24.7018,24.7025,23134,0
2017-03-02,24.87,24.87,24.641,24.65,14770,0
2017-03-03,24.82,24.8861,24.65,24.71,21542,0
2017-03-06,24.85,24.95,24.63,24.63,24127,0
2017-03-07,24.8,24.8,24.63,24.63,13519,0
2017-03-08,24.64,24.65,24.33,24.33,14167,0
2017-03-09,24.66,24.66,24.14,24.49,30478,0
2017-03-10,24.32,24.4799,24.0653,24.39,23482,0
2017-03-13,24.4,24.4,24.08,24.37,18786,0
2017-03-14,24.05,24.3821,24.05,24.21,7059,0
2017-03-15,24.14,24.4,24.14,24.23,33401,0
2017-03-16,24.17,24.7301,24.17,24.39,40883,0
2017-03-17,24.26,24.75,24.26,24.6,30864,0
2017-03-20,24.75,24.82,24.45,24.6,18460,0
2017-03-21,24.55,24.86,24.425,24.86,15603,0
2017-03-22,24.92,24.92,24.62,24.77,25591,0
2017-03-23,24.92,24.99,24.7,24.77,26430,0
2017-03-24,24.7,24.8828,24.637,24.64,22602,0
2017-03-27,24.7,24.89,24.55,24.82,21343,0
2017-03-28,24.95,24.99,24.77,24.9,27756,0
2017-03-29,24.9,24.97,24.85,24.85,7412,0
2017-03-30,24.84,24.9716,24.81,24.9,20975,0
2017-03-31,24.99,24.99,24.71,24.9099,11885,0
2017-04-03,24.95,24.99,24.76,24.99,28176,0
2017-04-04,24.99,25.07,24.988,25.032,33387,0
2017-04-05,25.07,25.07,24.9016,25.07,41188,0
2017-04-06,25.07,25.07,24.87,25,33189,0
2017-04-07,25.07,25.07,24.9,24.99,24641,0
2017-04-10,24.84,25.02,24.84,24.96,22820,0
2017-04-11,25,25.07,24.81,24.94,23230,0
2017-04-12,25,25.04,24.93,24.93,17560,0
2017-04-13,25.06,25.06,24.89,24.92,9997,0
2017-04-17,24.94,25.05,24.83,25.05,28842,0
2017-04-18,25.07,25.13,25,25.01,32685,0
2017-04-19,25.12,25.13,25.01,25.01,29948,0
2017-04-20,25.13,25.13,25.01,25.06,24184,0
2017-04-21,25.1,25.13,25.06,25.06,26098,0
2017-04-24,25.13,25.23,25.06,25.11,61782,0
2017-04-25,25.15,25.2399,25.06,25.09,36288,0
2017-04-26,25.14,25.24,25.091,25.1476,28942,0
2017-04-27,25.24,25.25,25.13,25.25,15055,0
2017-04-28,25.25,25.26,25.15,25.24,72298,0
2017-05-01,25.25,25.393,25.1601,25.2929,32001,0
2017-05-02,25.4,25.42,25.23,25.27,17804,0
2017-05-03,25.3,25.3,25.14,25.14,25757,0
2017-05-04,25.2,25.2,25.1,25.17,79815,0
2017-05-05,25.19,25.28,25.1227,25.28,115730,0
2017-05-08,25.21,25.28,25.18,25.23,42015,0
2017-05-09,25.24,25.27,25.191,25.25,27090,0
2017-05-10,25.23,25.2592,25.167,25.24,317529,0
2017-05-11,25,25,24.87,24.94,495107,0
2017-05-12,24.94,25.04,24.88,25.002,27431,0
2017-05-15,25.04,25.07,24.9801,25.05,24588,0
2017-05-16,25.1,25.1,25.02,25.077,52073,0
2017-05-17,25.09,25.09,24.81,24.82,15331,0
2017-05-18,24.97,25.02,24.9001,24.96,19464,0
2017-05-19,25.01,25.08,24.99,25.07,30849,0
2017-05-22,25.08,25.19,25.02,25.11,28991,0
2017-05-23,25.3,25.3,25.12,25.15,35924,0
2017-05-24,25.32,25.32,25.05,25.12,30441,0
2017-05-25,25.15,25.23,25.12,25.19,12771,0
2017-05-26,25.18,25.2,25.14,25.14,18751,0
2017-05-30,25.18,25.2,25.1375,25.2,29520,0
2017-05-31,25.28,25.28,25.09,25.24,50134,0
2017-06-01,25.32,25.42,25.2613,25.42,17708,0
2017-06-02,25.5,25.64,25.2792,25.64,26265,0
2017-06-05,25.64,25.64,25.55,25.6,13014,0
2017-06-06,25.61,25.8505,25.6,25.67,22117,0
2017-06-07,25.67,26,25.67,25.92,45146,0
2017-06-08,25.99,26.11,25.89,26.11,28536,0
2017-06-09,25.92,26.08,25.9,26.02,23270,0
2017-06-12,25.84,25.97,25.68,25.68,15573,0
2017-06-13,25.88,25.9,25.5701,25.87,19462,0
2017-06-14,25.9,25.9,25.62,25.68,17663,0
2017-06-15,25.85,25.85,25.5501,25.56,17623,0
2017-06-16,25.71,25.79,25.601,25.73,25296,0
2017-06-19,25.9,25.9,25.7134,25.72,17910,0
2017-06-20,25.74,25.9,25.74,25.9,9488,0
2017-06-21,25.9,25.94,25.86,25.93,15820,0
2017-06-22,25.95,25.97,25.8819,25.97,6497,0
2017-06-23,26,26.09,25.8981,26.09,20984,0
2017-06-26,25.98,26.21,25.98,26.06,42467,0
2017-06-27,26.24,26.24,26.1,26.1,66023,0
2017-06-28,26.24,26.24,25.77,26.15,15315,0
2017-06-29,26.22,26.23,26.1,26.22,55209,0
2017-06-30,26.22,26.29,26.15,26.25,22832,0
2017-07-03,26.15,26.34,26.15,26.34,3905,0
2017-07-05,26.34,26.34,25.97,25.97,30443,0
2017-07-06,25.94,26.09,25.92,26.09,12801,0
2017-07-07,26.1,26.2,25.99,26.12,19749,0
2017-07-10,26.16,26.18,26.05,26.06,8975,0
2017-07-11,26.14,26.15,26,26.08,12424,0
2017-07-12,26.14,26.16,25.96,25.97,13586,0
2017-07-13,26.14,26.14,25.734,25.9,17677,0
2017-07-14,25.95,26.1,25.74,26.0024,12923,0
2017-07-17,26,26.0597,25.82,25.9,17847,0
2017-07-18,25.9,25.95,25.837,25.837,17044,0
2017-07-19,25.9,26.02,25.9,25.91,105035,0
2017-07-20,26,26,25.8748,25.9,11393,0
2017-07-21,26,26.0844,25.9576,26.07,16524,0
2017-07-24,26.18,26.18,25.8509,26.1,18616,0
2017-07-25,25.95,26.16,25.891,26.16,17364,0
2017-07-26,26.2,26.2,26.0001,26.07,40872,0
2017-07-27,26.13,26.29,26.12,26.29,18594,0
2017-07-28,26.3,26.3,26.1766,26.29,11372,0
2017-07-31,26.29,26.29,26.2,26.22,14541,0
2017-08-01,26.2,26.27,26.127,26.23,16378,0
2017-08-02,26.27,26.3029,26.24,26.24,12608,0
2017-08-03,26.3,26.66,26.25,26.65,47819,0
2017-08-04,26.66,26.91,26.6103,26.89,34763,0
2017-08-07,26.91,26.92,26.8,26.89,27501,0
2017-08-08,26.89,26.89,26.52,26.6,41916,0
2017-08-09,26.76,26.76,26.43,26.74,17870,0
2017-08-10,26.62,26.62,26.01,26.38,20475,0
2017-08-11,26.02,26.17,25.712,26.17,26543,0
2017-08-14,26.32,26.34,25.88,26.25,18242,0
2017-08-15,26.23,26.25,25.9926,26.19,10588,0
2017-08-16,26.19,26.2,26.0601,26.19,12863,0
2017-08-17,26.19,26.28,26.11,26.25,52482,0
2017-08-18,26.25,26.28,26.131,26.21,15318,0
2017-08-21,26.27,26.28,26.18,26.1887,11139,0
2017-08-22,26.25,26.3,26.111,26.3,17849,0
2017-08-23,26.29,26.29,26.151,26.27,13072,0
2017-08-24,26.28,26.3,26.1684,26.29,7918,0
2017-08-25,26.3,26.37,26.257,26.37,7539,0
2017-08-28,26.42,26.42,25.98,26.02,21695,0
2017-08-29,26.06,26.15,25.99,26,16618,0
2017-08-30,26.13,26.25,25.89,25.99,11431,0
2017-08-31,26,26.29,25.91,26.29,24460,0
2017-09-01,26.31,26.36,26.1001,26.3,14887,0
2017-09-05,26.24,26.36,26.1733,26.31,13337,0
2017-09-06,26.35,26.35,26.18,26.18,13790,0
2017-09-07,26.18,26.25,25.47,25.75,14420,0
2017-09-08,25.83,25.9382,25.55,25.71,10153,0
2017-09-11,25.92,26.08,25.92,26.0275,12315,0
2017-09-12,26.04,26.15,25.97,26.1,6007,0
2017-09-13,26.11,26.17,25.961,26.01,10181,0
2017-09-14,26.12,26.17,26.0379,26.07,5891,0
2017-09-15,26.17,26.18,26,26.18,20396,0
2017-09-18,26.18,26.31,26.122,26.29,9301,0
2017-09-19,26.26,26.28,26.05,26.06,22106,0
2017-09-20,26.24,26.24,26.07,26.24,8358,0
2017-09-21,26.21,26.39,26.1,26.1,20871,0
2017-09-22,26.13,26.2799,26.118,26.2,10432,0
2017-09-25,26.23,26.37,26.12,26.37,14578,0
2017-09-26,26.43,26.43,26.175,26.3,18057,0
2017-09-27,26.3,26.3,26.08,26.21,18820,0
2017-09-28,26.23,26.2499,26.105,26.105,15726,0
2017-09-29,26.08,26.23,26.056,26.23,29759,0
2017-10-02,26.09,26.29,26.09,26.21,9917,0
2017-10-03,26.2,26.28,25.98,26.1986,8986,0
2017-10-04,26.27,26.27,26.2,26.24,7704,0
2017-10-05,26.25,26.27,26.0701,26.13,5984,0
2017-10-06,26.18,26.18,25.8,25.9,12191,0
2017-10-09,25.8707,25.939,25.75,25.79,4928,0
2017-10-10,25.87,26.13,25.87,25.99,4865,0
2017-10-11,26.16,26.25,25.95,26.25,17905,0
2017-10-12,26.24,26.3,26.1768,26.294,8941,0
2017-10-13,26.4,26.4,26.16,26.17,13914,0
2017-10-16,26.25,26.4,26.2,26.35,15073,0
2017-10-17,26.21,26.44,26.21,26.44,8452,0
2017-10-18,26.39,26.41,26.2573,26.2951,6960,0
2017-10-19,26.38,26.41,26.2206,26.41,10754,0
2017-10-20,26.45,26.46,26.32,26.45,7704,0
2017-10-23,26.44,26.45,26.3341,26.3341,6530,0
2017-10-24,26.43,26.5,26.3857,26.49,15479,0
2017-10-25,26.48,26.49,26.31,26.31,16416,0
2017-10-26,26.33,26.49,26.06,26.1,13157,0
2017-10-27,26.32,26.38,26.08,26.29,7931,0
2017-10-30,26.36,26.3994,26.1,26.1,6537,0
2017-10-31,26.13,26.37,26.11,26.3,20701,0
2017-11-01,26.2,26.45,26.17,26.38,21165,0
2017-11-02,26.37,26.44,26.3,26.405,15916,0
2017-11-03,26.33,26.42,26.31,26.42,15163,0
2017-11-06,26.42,26.42,26.31,26.31,10799,0
2017-11-07,26.34,26.35,26.3128,26.35,8381,0
2017-11-08,26.23,26.42,26.22,26.4,11996,0
2017-11-09,26.38,26.42,26.33,26.41,16419,0
2017-11-10,26.41,26.41,26.2401,26.4,14826,0
