Date,Open,High,Low,Close,Volume,OpenInt
2016-05-27,24.165,24.225,24.155,24.155,2654,0
2016-05-31,24.241,24.241,24.225,24.225,501,0
2016-06-01,24.295,24.295,24.295,24.295,1656,0
2016-06-02,24.295,24.295,24.295,24.295,0,0
2016-06-03,24.292,24.315,24.292,24.315,1946,0
2016-06-06,24.255,24.311,24.255,24.305,1522,0
2016-06-07,24.355,24.361,24.335,24.359,3294,0
2016-06-08,24.373,24.395,24.364,24.38,10686,0
2016-06-09,24.275,24.337,24.275,24.337,936,0
2016-06-10,24.267,24.267,24.195,24.195,3709,0
2016-06-13,24.1,24.105,24.1,24.105,813,0
2016-06-14,24.028,24.085,24.005,24.005,9334,0
2016-06-15,24.105,24.165,24.085,24.125,7756,0
2016-06-16,24.115,24.115,24.086,24.086,587,0
2016-06-17,24.08,24.08,24.08,24.08,200,0
2016-06-20,24.2501,24.35,24.2501,24.35,4446,0
2016-06-21,24.24,24.25,24.2001,24.203,1650,0
2016-06-22,24.2501,24.2501,24.2501,24.2501,142,0
2016-06-23,24.4082,24.42,24.3407,24.3844,729,0
2016-06-24,24.3187,24.3187,24.1301,24.1552,2273,0
2016-06-27,24.02,24.02,23.85,23.88,26456,0
2016-06-28,23.995,24,23.93,23.966,8185,0
2016-06-29,24.1,24.12,24.04,24.1001,3055,0
2016-06-30,24.2089,24.23,24.2089,24.2289,620,0
2016-07-01,24.2289,24.2289,24.2289,24.2289,0,0
2016-07-05,24.11,24.11,24.065,24.065,300,0
2016-07-06,24.04,24.08,24.04,24.08,216657,0
2016-07-07,24.21,24.22,24.2,24.22,340,0
2016-07-08,24.3,24.37,24.3,24.37,10680,0
2016-07-11,24.45,24.5,24.4276,24.49,5308,0
2016-07-12,24.61,24.63,24.61,24.63,5820,0
2016-07-13,24.63,24.63,24.63,24.63,0,0
2016-07-14,24.6,24.628,24.56,24.622,899,0
2016-07-15,24.585,24.6476,24.585,24.6476,1094,0
2016-07-18,24.6367,24.6367,24.6354,24.6354,850,0
2016-07-19,24.7,24.7,24.7,24.7,0,0
2016-07-20,24.6889,24.7151,24.6889,24.7151,400,0
2016-07-21,24.724,24.724,24.72,24.72,1080,0
2016-07-22,24.65,24.664,24.65,24.664,486,0
2016-07-25,24.6928,24.7143,24.67,24.7082,860,0
2016-07-26,24.73,24.735,24.73,24.735,568,0
2016-07-27,24.7287,24.7287,24.5811,24.61,2353,0
2016-07-28,24.68,24.68,24.68,24.68,150,0
2016-07-29,24.677,24.68,24.67,24.68,1058,0
2016-08-01,24.6565,24.66,24.56,24.6,8921,0
2016-08-02,24.52,24.52,24.384,24.384,3150,0
2016-08-03,24.5296,24.54,24.5099,24.54,4812,0
2016-08-04,24.45,24.52,24.45,24.52,234,0
2016-08-05,24.5999,24.5999,24.54,24.56,22617,0
2016-08-08,24.68,24.6838,24.66,24.66,362,0
2016-08-09,24.66,24.66,24.55,24.55,800,0
2016-08-10,24.4316,24.51,24.4316,24.48,1065,0
2016-08-11,24.496,24.496,24.496,24.496,204,0
2016-08-12,24.58,24.5931,24.58,24.5931,400,0
2016-08-15,24.732,24.732,24.732,24.732,400,0
2016-08-16,24.7399,24.7399,24.677,24.677,242,0
2016-08-17,24.69,24.69,24.4901,24.4901,942,0
2016-08-18,24.6273,24.6273,24.6273,24.6273,1000,0
2016-08-19,24.65,24.6673,24.65,24.6673,534,0
2016-08-22,24.6673,24.6673,24.6673,24.6673,0,0
2016-08-23,24.76,24.79,24.7284,24.736,16868,0
2016-08-24,24.74,24.74,24.69,24.69,2998,0
2016-08-25,24.64,24.64,24.64,24.64,0,0
2016-08-26,24.72,24.72,24.72,24.72,330,0
2016-08-29,24.74,24.74,24.74,24.74,0,0
2016-08-30,24.75,24.77,24.74,24.74,7138,0
2016-08-31,24.76,24.76,24.67,24.6931,834,0
2016-09-01,24.75,24.75,24.6,24.67,6150,0
2016-09-02,24.7338,24.7338,24.7338,24.7338,600,0
2016-09-06,24.79,24.79,24.6108,24.6108,839,0
2016-09-07,24.6501,24.7367,24.6501,24.7216,2305,0
2016-09-08,24.74,24.77,24.74,24.77,800,0
2016-09-09,24.7,24.7,24.59,24.59,2050,0
2016-09-12,24.6293,24.6293,24.5936,24.62,13500,0
2016-09-13,24.575,24.575,24.57,24.57,1442,0
2016-09-14,24.459,24.459,24.459,24.459,400,0
2016-09-15,24.459,24.459,24.459,24.459,0,0
2016-09-16,24.459,24.459,24.459,24.459,0,0
2016-09-19,24.68,24.68,24.68,24.68,590,0
2016-09-20,24.6581,24.6598,24.6581,24.6598,295,0
2016-09-21,24.645,24.65,24.6,24.6,1600,0
2016-09-22,24.7101,24.74,24.6901,24.7097,3496,0
2016-09-23,24.7983,24.7983,24.754,24.754,917,0
2016-09-26,24.74,24.74,24.74,24.74,539,0
2016-09-27,24.755,24.76,24.7525,24.76,2000,0
2016-09-28,24.7903,24.7903,24.7903,24.7903,200,0
2016-09-29,24.67,24.7499,24.67,24.7499,1428,0
2016-09-30,24.73,24.8,24.73,24.8,8753,0
2016-10-03,24.76,24.76,24.74,24.74,262,0
2016-10-04,24.57,24.67,24.57,24.61,41560,0
2016-10-05,24.76,24.79,24.74,24.76,1850,0
2016-10-06,24.76,24.76,24.76,24.76,0,0
2016-10-07,24.7673,24.7673,24.7673,24.7673,165,0
2016-10-10,24.77,24.7731,24.75,24.7731,975,0
2016-10-11,24.74,24.74,24.7372,24.7372,500,0
2016-10-12,24.7,24.7,24.7,24.7,812,0
2016-10-13,24.66,24.66,24.6,24.6479,4935,0
2016-10-14,24.6,24.6,24.5963,24.5963,637,0
2016-10-17,24.5963,24.5963,24.5963,24.5963,0,0
2016-10-18,24.687,24.687,24.65,24.65,560,0
2016-10-19,24.65,24.65,24.65,24.65,0,0
2016-10-20,24.65,24.65,24.65,24.65,0,0
2016-10-21,24.65,24.65,24.65,24.65,0,0
2016-10-24,24.77,24.77,24.77,24.77,175,0
2016-10-25,24.632,24.635,24.632,24.635,1015,0
2016-10-26,24.5239,24.64,24.52,24.6157,1105,0
2016-10-27,24.33,24.38,24.33,24.38,236347,0
2016-10-28,24.3901,24.4252,24.3901,24.4252,530,0
2016-10-31,24.37,24.37,24.37,24.37,230,0
2016-11-01,24.66,24.66,24.407,24.42,8560,0
2016-11-02,24.49,24.49,24.38,24.415,3002,0
2016-11-03,24.36,24.4,24.32,24.32,4600,0
2016-11-04,24.35,24.35,24.35,24.35,541,0
2016-11-07,24.21,24.21,24.17,24.17,2345,0
2016-11-08,24.17,24.17,24.17,24.17,269,0
2016-11-09,24.07,24.08,23.97,24.02,2388,0
2016-11-10,24.04,24.182,24.04,24.05,10813,0
2016-11-11,24.22,24.29,24.22,24.29,400,0
2016-11-14,24,24.61,24,24.61,2381,0
2016-11-15,24.53,24.6,24.51,24.51,1326,0
2016-11-16,24.51,24.51,24.51,24.51,0,0
2016-11-17,24.67,24.67,24.61,24.61,648,0
2016-11-18,24.61,24.61,24.61,24.61,0,0
2016-11-21,24.61,24.61,24.61,24.61,555,0
2016-11-22,24.8,24.81,24.8,24.8092,783,0
2016-11-23,24.8175,24.86,24.77,24.77,3247,0
2016-11-25,24.78,24.86,24.78,24.86,2490,0
2016-11-28,24.7,24.8,24.7,24.8,3698,0
2016-11-29,24.8,24.8,24.8,24.8,0,0
2016-11-30,24.6101,24.6101,24.6101,24.6101,1018,0
2016-12-01,24.6101,24.634,24.5443,24.5582,1914,0
2016-12-02,24.54,24.54,24.54,24.54,710,0
2016-12-05,24.59,24.668,24.59,24.668,1042,0
2016-12-06,24.7301,24.755,24.73,24.755,1848,0
2016-12-07,24.854,24.854,24.73,24.73,1615,0
2016-12-08,24.96,25.02,24.446,24.446,4502,0
2016-12-09,24.78,24.952,24.78,24.952,8211,0
2016-12-12,24.952,24.952,24.952,24.952,0,0
2016-12-13,24.8973,24.8973,24.85,24.85,552,0
2016-12-14,24.79,24.79,24.72,24.75,1496,0
2016-12-15,24.82,24.89,24.82,24.89,200000,0
2016-12-16,24.85,24.85,24.84,24.85,20741,0
2016-12-19,24.9324,24.9324,24.84,24.85,1715,0
2016-12-20,24.83,24.83,24.83,24.83,300,0
2016-12-21,24.89,24.9047,24.89,24.9047,800,0
2016-12-22,24.83,24.91,24.83,24.89,20956,0
2016-12-23,24.91,24.91,24.87,24.9,1171,0
2016-12-27,24.9233,24.945,24.9157,24.9157,662,0
2016-12-28,24.9157,24.9157,24.9157,24.9157,0,0
2016-12-29,24.838,24.9,24.838,24.9,400,0
2016-12-30,24.96,24.96,24.93,24.93,1705,0
2017-01-03,24.88,24.88,24.88,24.88,768,0
2017-01-04,24.9,24.9852,24.9,24.9852,848,0
2017-01-05,24.9,24.9374,24.9,24.9374,2202,0
2017-01-06,24.8811,24.8811,24.8811,24.8811,825,0
2017-01-09,24.84,24.895,24.84,24.8881,3230,0
2017-01-10,24.9699,24.986,24.91,24.96,5132,0
2017-01-11,24.946,24.946,24.946,24.946,720,0
2017-01-12,24.89,24.89,24.89,24.89,183,0
2017-01-13,25.0095,25.0095,24.9728,24.9753,1155,0
2017-01-17,25.03,25.03,25,25,1675,0
2017-01-18,24.964,24.964,24.964,24.964,200,0
2017-01-19,24.964,24.964,24.964,24.964,0,0
2017-01-20,24.96,24.969,24.91,24.9559,6305,0
2017-01-23,24.9888,24.9888,24.9888,24.9888,600,0
2017-01-24,25.05,25.05,25.05,25.05,201,0
2017-01-25,25.06,25.1462,25.06,25.105,9500,0
2017-01-26,25.1,25.1,25.0534,25.0534,1100,0
2017-01-27,24.98,24.98,24.93,24.9456,4168,0
2017-01-30,24.89,24.89,24.863,24.863,3568,0
2017-01-31,24.95,24.95,24.91,24.95,2870,0
2017-02-01,24.95,24.95,24.95,24.95,0,0
2017-02-02,24.9499,24.95,24.934,24.934,2650,0
2017-02-03,24.934,24.934,24.934,24.934,0,0
2017-02-06,24.99,24.99,24.99,24.99,795,0
2017-02-07,24.965,24.965,24.92,24.92,593,0
2017-02-08,24.9099,24.9744,24.9099,24.9744,2900,0
2017-02-09,25.07,25.0822,25.04,25.04,1733,0
2017-02-10,25.1,25.1,25.03,25.0646,419,0
2017-02-13,25,25,24.9794,24.9794,1202,0
2017-02-14,24.9699,25.03,24.9699,25.0299,2847,0
2017-02-15,24.9905,24.9905,24.9905,24.9905,325,0
2017-02-16,25.04,25.04,24.935,24.935,702,0
2017-02-17,25.057,25.07,25.0444,25.0444,1940,0
2017-02-21,25.16,25.16,25.16,25.16,164,0
2017-02-22,25.1931,25.1931,25.145,25.145,850,0
2017-02-23,25.11,25.11,25.11,25.11,700,0
2017-02-24,25.15,25.2999,25.15,25.29,2460,0
2017-02-27,25.268,25.2692,25.2301,25.264,1800,0
2017-02-28,25.22,25.22,25.14,25.1416,2865,0
2017-03-01,25.13,25.13,25.07,25.07,4055,0
2017-03-02,25.03,25.07,25.03,25.0635,2370,0
2017-03-03,25.02,25.02,25.02,25.02,700,0
2017-03-06,25.005,25.005,25.005,25.005,100,0
2017-03-07,25.01,25.01,24.9734,24.98,3082,0
2017-03-08,25.05,25.09,25.05,25.08,840,0
2017-03-09,25.0832,25.0832,25.0047,25.0047,851,0
2017-03-10,25.06,25.06,24.99,24.99,1200,0
2017-03-13,25.1087,25.1087,25.0948,25.0948,599,0
2017-03-14,25.0948,25.0948,25.0948,25.0948,0,0
2017-03-15,25.179,25.179,25.1641,25.1641,2180,0
2017-03-16,25.1641,25.1641,25.1641,25.1641,0,0
2017-03-17,25.1601,25.21,25.1601,25.21,1195,0
2017-03-20,25.2198,25.2198,25.17,25.17,540,0
2017-03-21,25.0953,25.0953,25.0953,25.0953,400,0
2017-03-22,25.0674,25.0674,25.05,25.05,475,0
2017-03-23,25.16,25.16,25.13,25.13,301,0
2017-03-24,25.13,25.13,25.13,25.13,0,0
2017-03-27,25.2,25.2025,25.1811,25.2,7170,0
2017-03-28,25.22,25.22,25.22,25.22,0,0
2017-03-29,25.191,25.191,25.17,25.17,3938,0
2017-03-30,25.17,25.27,25.17,25.27,1034,0
2017-03-31,25.26,25.29,25.26,25.27,6481,0
2017-04-03,25.275,25.275,25.24,25.24,315,0
2017-04-04,25.24,25.24,25.19,25.19,1810,0
2017-04-05,25.22,25.22,25.21,25.21,1450,0
2017-04-06,25.21,25.21,25.21,25.21,0,0
2017-04-07,25.22,25.22,25.22,25.22,786,0
2017-04-10,25.3,25.3,25.2975,25.2975,260,0
2017-04-11,25.21,25.23,25.21,25.23,402,0
2017-04-12,25.25,25.25,25.25,25.25,300,0
2017-04-13,25.2147,25.2147,25.2147,25.2147,115,0
2017-04-17,25.2097,25.2256,25.2003,25.2256,890,0
2017-04-18,25.235,25.235,25.235,25.235,246,0
2017-04-19,25.317,25.33,25.317,25.33,700,0
2017-04-20,25.2999,25.34,25.2738,25.3,3962,0
2017-04-21,25.29,25.29,25.2784,25.2784,516,0
2017-04-24,25.2897,25.2897,25.2897,25.2897,249,0
2017-04-25,25.32,25.39,25.32,25.38,2537,0
2017-04-26,25.39,25.41,25.39,25.4,484,0
2017-04-27,25.4,25.4,25.4,25.4,511,0
2017-04-28,25.35,25.35,25.3008,25.3008,2776,0
2017-05-01,25.295,25.295,25.275,25.275,536,0
2017-05-02,25.2604,25.308,25.2501,25.27,1611,0
2017-05-03,25.15,25.2,25.1301,25.1903,12120,0
2017-05-04,25.2299,25.2299,25.1541,25.1541,750,0
2017-05-05,25.31,25.31,25.31,25.31,400,0
2017-05-08,25.31,25.31,25.31,25.31,0,0
2017-05-09,25.2841,25.2841,25.2841,25.2841,1000,0
2017-05-10,25.34,25.41,25.3301,25.39,1476,0
2017-05-11,25.359,25.37,25.359,25.37,2860,0
2017-05-12,25.37,25.37,25.37,25.37,0,0
2017-05-15,25.32,25.3343,25.28,25.28,2840,0
2017-05-16,25.29,25.29,25.2,25.21,1420,0
2017-05-17,25.13,25.141,25.13,25.13,1504,0
2017-05-18,25.1,25.13,25.1,25.13,200,0
2017-05-19,25.18,25.23,25.18,25.2299,2100,0
2017-05-22,25.2299,25.2299,25.2299,25.2299,0,0
2017-05-23,25.2,25.2,25.17,25.17,850,0
2017-05-24,25.19,25.19,25.19,25.19,225,0
2017-05-25,25.3047,25.32,25.27,25.27,805,0
2017-05-26,25.27,25.27,25.27,25.27,214,0
2017-05-30,25.25,25.26,25.25,25.2502,501,0
2017-05-31,25.24,25.24,25.24,25.24,100,0
2017-06-01,25.27,25.43,25.27,25.4299,4310,0
2017-06-02,25.47,25.499,25.47,25.499,314,0
2017-06-05,25.43,25.448,25.428,25.448,1200,0
2017-06-06,25.44,25.44,25.4,25.4199,1652,0
2017-06-07,25.45,25.47,25.4051,25.432,3719,0
2017-06-08,25.56,25.56,25.56,25.56,100,0
2017-06-09,25.55,25.55,25.53,25.53,42802,0
2017-06-12,25.57,25.57,25.56,25.56,900,0
2017-06-13,25.61,25.61,25.5302,25.5302,4077,0
2017-06-14,25.65,25.65,25.6,25.6,4413,0
2017-06-15,25.6216,25.6216,25.6216,25.6216,100,0
2017-06-16,25.63,25.63,25.6125,25.6125,390,0
2017-06-19,25.69,25.69,25.62,25.6256,1555,0
2017-06-20,25.6256,25.6256,25.6256,25.6256,0,0
2017-06-21,25.6256,25.6256,25.6256,25.6256,98,0
2017-06-22,25.59,25.73,25.59,25.6814,2939,0
2017-06-23,25.6814,25.6814,25.6814,25.6814,0,0
2017-06-26,25.7813,25.803,25.7813,25.8008,1250,0
2017-06-27,25.8296,25.8296,25.76,25.76,476,0
2017-06-28,25.78,25.78,25.76,25.76,792,0
2017-06-29,25.697,25.74,25.6831,25.74,1870,0
2017-06-30,25.74,25.74,25.6808,25.73,1341,0
2017-07-03,25.72,25.72,25.72,25.72,203,0
2017-07-05,25.74,25.74,25.69,25.69,1316,0
2017-07-06,25.565,25.5701,25.561,25.5701,8121,0
2017-07-07,25.5701,25.5701,25.5701,25.5701,0,0
2017-07-10,25.5701,25.5701,25.5701,25.5701,0,0
2017-07-11,25.62,25.62,25.62,25.62,400,0
2017-07-12,25.6599,25.6599,25.61,25.61,2200,0
2017-07-13,25.67,25.67,25.67,25.67,110,0
2017-07-14,25.6447,25.6447,25.6447,25.6447,100,0
2017-07-17,25.53,25.53,25.53,25.53,100,0
2017-07-18,25.56,25.57,25.56,25.57,3000,0
2017-07-19,25.57,25.68,25.57,25.6797,5040,0
2017-07-20,25.65,25.65,25.65,25.65,421,0
2017-07-21,25.62,25.62,25.56,25.56,350,0
2017-07-24,25.65,25.65,25.6315,25.6327,1175,0
2017-07-25,25.62,25.62,25.5597,25.5597,398,0
2017-07-26,25.568,25.58,25.568,25.58,380,0
2017-07-27,25.52,25.53,25.4288,25.468,985,0
2017-07-28,25.48,25.48,25.369,25.369,1892,0
2017-07-31,25.359,25.359,25.359,25.359,200,0
2017-08-01,25.37,25.58,25.37,25.39,675,0
2017-08-02,25.248,25.262,25.2307,25.262,1300,0
2017-08-03,25.2789,25.2789,25.13,25.13,482,0
2017-08-04,25.1856,25.1856,25.1856,25.1856,400,0
2017-08-07,25.23,25.2899,25.198,25.2652,930,0
2017-08-08,25.2,25.2,25.2,25.2,273,0
2017-08-09,25.04,25.04,25.04,25.04,33731,0
2017-08-10,25.0117,25.04,25,25,4331,0
2017-08-11,24.65,25.0401,24.64,25.04,1710,0
2017-08-14,25.14,25.167,25.14,25.167,569,0
2017-08-15,25.1139,25.1189,25.0882,25.0882,1299,0
2017-08-16,25.11,25.11,25.11,25.11,192,0
2017-08-17,25.1099,25.1099,25.089,25.089,529,0
2017-08-18,25.089,25.089,25.089,25.089,0,0
2017-08-21,24.93,24.96,24.93,24.96,450,0
2017-08-22,24.98,25.08,24.98,24.995,57367,0
2017-08-23,24.98,25,24.972,25,4600,0
2017-08-24,25.05,25.05,25.02,25.02,311,0
2017-08-25,25.07,25.07,25.06,25.06,200,0
2017-08-28,25.1,25.1,25.01,25.03,3731,0
2017-08-29,25.01,25.01,24.96,24.99,2828,0
2017-08-30,25.01,25.03,25.01,25.03,1100,0
2017-08-31,24.96,25.12,24.96,25.09,134796,0
2017-09-01,25.2,25.23,25.2,25.23,80220,0
2017-09-05,25.19,25.2,25.1312,25.15,796,0
2017-09-06,25.1097,25.14,25.108,25.1126,1354,0
2017-09-07,25.097,25.1,25.0773,25.1,5399,0
2017-09-08,25.129,25.13,25.1044,25.1044,1900,0
2017-09-11,25.13,25.24,25.13,25.2189,1549,0
2017-09-12,25.201,25.201,25.201,25.201,200,0
2017-09-13,25.2001,25.25,25.2001,25.24,624,0
2017-09-14,25.2,25.2,25.17,25.17,2323,0
2017-09-15,25.12,25.2127,25.12,25.2127,1288,0
2017-09-18,25.25,25.25,25.21,25.21,1751,0
2017-09-19,25.21,25.21,25.21,25.21,0,0
2017-09-20,25.1901,25.2112,25.19,25.19,11841,0
2017-09-21,25.17,25.17,25.17,25.17,1380,0
2017-09-22,25.25,25.25,25.25,25.25,622,0
2017-09-25,25.2373,25.2373,25.2373,25.2373,155,0
2017-09-26,25.2665,25.2825,25.2601,25.2825,1012,0
2017-09-27,25.3516,25.3516,25.3516,25.3516,1060,0
2017-09-28,25.3516,25.3516,25.3516,25.3516,0,0
2017-09-29,25.4902,25.4902,25.47,25.47,1236,0
2017-10-02,25.52,25.52,25.52,25.52,1031,0
2017-10-03,25.47,25.4733,25.47,25.4733,1229,0
2017-10-04,25.37,25.37,25.36,25.37,14410,0
2017-10-05,25.4178,25.4178,25.35,25.35,850,0
2017-10-06,25.35,25.38,25.35,25.38,2179,0
2017-10-09,25.4,25.4,25.3,25.3231,4398,0
2017-10-10,25.3,25.3,25.265,25.265,498,0
2017-10-11,25.345,25.345,25.345,25.345,450,0
2017-10-12,25.35,25.35,25.35,25.35,36,0
2017-10-13,25.3501,25.42,25.3501,25.42,559,0
2017-10-16,25.4,25.4,25.35,25.35,627,0
2017-10-17,25.29,25.29,25.29,25.29,100,0
2017-10-18,25.29,25.29,25.29,25.29,303,0
2017-10-19,25.3999,25.4202,25.3901,25.4202,2267,0
2017-10-20,25.5599,25.5599,25.505,25.505,2982,0
2017-10-23,25.47,25.47,25.4452,25.4452,630,0
2017-10-24,25.398,25.398,25.398,25.398,666,0
2017-10-25,25.3499,25.3499,25.31,25.31,334,0
2017-10-26,25.375,25.44,25.375,25.44,998,0
2017-10-27,25.23,25.423,25.23,25.4208,918,0
2017-10-30,25.455,25.455,25.455,25.455,356,0
2017-10-31,25.3703,25.3703,25.33,25.361,731,0
2017-11-01,25.26,25.26,25.26,25.26,175,0
2017-11-02,25.26,25.26,25.26,25.26,184,0
2017-11-03,25.25,25.27,25.25,25.2685,1096,0
2017-11-06,25.3167,25.3167,25.3167,25.3167,227,0
2017-11-07,25.3167,25.3167,25.3167,25.3167,309,0
2017-11-08,25.4625,25.568,25.4552,25.568,17408,0
2017-11-09,25.48,25.5399,25.48,25.523,3219,0
2017-11-10,25.5,25.58,25.5,25.54,4423,0
