Date,Open,High,Low,Close,Volume,OpenInt
2016-06-03,24.89,24.9,24.85,24.87,160785,0
2016-06-06,24.93,24.95,24.85,24.85,193139,0
2016-06-07,24.86,24.86,24.77,24.82,169732,0
2016-06-08,24.85,24.93,24.8101,24.9,406360,0
2016-06-09,24.9175,24.95,24.88,24.94,188180,0
2016-06-10,24.95,24.95,24.89,24.94,128727,0
2016-06-13,24.94,24.95,24.86,24.9,29243,0
2016-06-14,24.95,24.95,24.73,24.73,71825,0
2016-06-15,24.8,24.92,24.7808,24.85,88858,0
2016-06-16,24.89,24.89,24.76,24.81,60403,0
2016-06-17,24.87,24.99,24.83,24.97,93612,0
2016-06-20,25.02,25.05,24.96,25.05,163159,0
2016-06-21,25.0101,25.05,24.98,24.98,71203,0
2016-06-22,25,25.0399,24.97,24.97,148331,0
2016-06-23,25.03,25.03,24.96,24.99,43980,0
2016-06-24,24.67,25.02,24.67,24.97,61061,0
2016-06-27,25.02,25.02,24.81,24.95,153585,0
2016-06-28,24.97,25.11,24.9,25.11,226000,0
2016-06-29,25.19,25.31,25.14,25.25,171537,0
2016-06-30,25.26,25.31,25.22,25.29,189102,0
2016-07-01,25.31,25.38,25.3,25.35,174002,0
2016-07-05,25.21,25.28,25.19,25.24,52858,0
2016-07-06,25.2499,25.25,25.18,25.23,101484,0
2016-07-07,25.23,25.27,25.17,25.22,72107,0
2016-07-08,25.24,25.28,25.22,25.24,193663,0
2016-07-11,25.28,25.44,25.27,25.27,158047,0
2016-07-12,25.33,25.3362,25.12,25.16,102110,0
2016-07-13,25.23,25.28,25.14,25.26,197280,0
2016-07-14,25.21,25.28,25.07,25.12,95247,0
2016-07-15,25.18,25.21,25.07,25.21,510344,0
2016-07-18,25.23,25.23,25.15,25.16,68261,0
2016-07-19,25.16,25.21,25.13,25.16,37775,0
2016-07-20,25.17,25.22,25.17,25.17,30059,0
2016-07-21,25.2,25.24,25.15,25.16,101445,0
2016-07-22,25.22,25.22,25.1572,25.18,25603,0
2016-07-25,25.2,25.24,25.15,25.15,35229,0
2016-07-26,25.2,25.2,25.13,25.13,85320,0
2016-07-27,25.13,25.1799,25.11,25.13,34085,0
2016-07-28,25.15,25.19,25.13,25.17,22200,0
2016-07-29,25.21,25.3,25.1601,25.29,44086,0
2016-08-01,25.3,25.39,25.28,25.29,61998,0
2016-08-02,25.26,25.29,25.2,25.21,43142,0
2016-08-03,25.2203,25.3,25.21,25.25,71514,0
2016-08-04,25.29,25.3,25.18,25.25,45833,0
2016-08-05,25.27,25.28,25.1499,25.21,61080,0
2016-08-08,25.21,25.24,25.15,25.2,57416,0
2016-08-09,25.2,25.25,25.1642,25.22,62178,0
2016-08-10,25.22,25.2399,25.17,25.17,70726,0
2016-08-11,25.2,25.24,25.15,25.17,52057,0
2016-08-12,25.17,25.2,25.1601,25.19,21444,0
2016-08-15,25.2,25.25,25.2,25.23,51357,0
2016-08-16,25.24,25.24,25.1983,25.24,18941,0
2016-08-17,25.23,25.23,25.1601,25.22,25504,0
2016-08-18,25.22,25.3,25.22,25.25,44981,0
2016-08-19,25.23,25.2437,25.17,25.2,37782,0
2016-08-22,25.1975,25.2,25.14,25.18,87488,0
2016-08-23,25.23,25.27,25.19,25.27,119567,0
2016-08-24,25.27,25.32,25.2324,25.32,124791,0
2016-08-25,25.32,25.37,25.2601,25.37,54819,0
2016-08-26,25.37,25.6499,25.31,25.49,30826,0
2016-08-29,25.4006,25.54,25.4006,25.54,38558,0
2016-08-30,25.54,25.59,25.5,25.54,53921,0
2016-08-31,25.4809,25.5899,25.43,25.51,44159,0
2016-09-01,25.52,25.55,25.4999,25.5,47098,0
2016-09-02,25.54,25.54,25.4499,25.54,19768,0
2016-09-06,25.54,25.6,25.46,25.5702,42778,0
2016-09-07,25.5792,25.64,25.52,25.58,39298,0
2016-09-08,25.62,25.7499,25.57,25.7499,37470,0
2016-09-09,25.6581,25.7,25.49,25.5,51068,0
2016-09-12,25.48,25.5,25.45,25.45,44551,0
2016-09-13,25.4375,25.58,25.25,25.35,58134,0
2016-09-14,25.49,25.49,25.17,25.17,16394,0
2016-09-15,25.29,25.44,25.2653,25.44,10123,0
2016-09-16,25.35,25.44,25.35,25.37,9639,0
2016-09-19,25.54,25.54,25.4,25.5,9558,0
2016-09-20,25.37,25.5,25.36,25.49,15181,0
2016-09-21,25.37,25.5,25.3,25.5,21804,0
2016-09-22,25.526,25.54,25.4,25.48,47138,0
2016-09-23,25.45,25.5,25.45,25.5,25879,0
2016-09-26,25.5,25.5001,25.45,25.5,22734,0
2016-09-27,25.46,25.65,25.46,25.63,23913,0
2016-09-28,25.32,25.44,25.1601,25.29,23370,0
2016-09-29,25.3899,25.3899,25.07,25.13,21726,0
2016-09-30,25.18,25.42,25.18,25.39,28851,0
2016-10-03,25.3,25.47,25.3,25.42,13205,0
2016-10-04,25.38,25.39,25.22,25.27,20510,0
2016-10-05,25.29,25.37,25.28,25.35,14710,0
2016-10-06,25.29,25.3784,25.13,25.13,20802,0
2016-10-07,25.17,25.3099,25.164,25.23,29213,0
2016-10-10,25.23,25.26,25.07,25.09,14896,0
2016-10-11,25.1,25.24,25,25.07,23221,0
2016-10-12,25.19,25.19,25.03,25.05,6699,0
2016-10-13,25.0999,25.1899,25,25.12,11426,0
2016-10-14,25.1899,25.1899,25.0001,25.14,7622,0
2016-10-17,25.19,25.19,25.0624,25.17,11770,0
2016-10-18,25.05,25.4599,25.05,25.41,12148,0
2016-10-19,25.39,25.44,25.25,25.28,12338,0
2016-10-20,25.3,25.3899,25.13,25.18,15032,0
2016-10-21,25.26,25.35,25.15,25.35,23220,0
2016-10-24,25.35,25.35,25.1815,25.35,7765,0
2016-10-25,25.2785,25.38,25.2278,25.35,12394,0
2016-10-26,25.3412,25.38,25.15,25.38,27794,0
2016-10-27,25.18,25.5222,24.9455,25.5,28794,0
2016-10-28,25.5,25.5,25.13,25.43,22882,0
2016-10-31,25.43,25.47,25.16,25.29,14380,0
2016-11-01,25.11,25.28,24.9,25.07,29497,0
2016-11-02,25.0247,25.16,25.0001,25.1,50434,0
2016-11-03,24.92,25,24.86,24.88,65086,0
2016-11-04,24.85,24.9388,24.85,24.92,5859,0
2016-11-07,24.99,25.02,24.81,24.82,14159,0
2016-11-08,24.94,24.95,24.81,24.82,11775,0
2016-11-09,24.82,24.8862,24.5,24.57,27470,0
2016-11-10,24.51,24.63,23.6,24.0868,27984,0
2016-11-11,24.05,24.1665,22.701,24.1665,14569,0
2016-11-14,23.6,24.25,23.35,24.24,36278,0
2016-11-15,24.2,24.4899,23.99,23.99,17061,0
2016-11-16,24.0075,24.1999,23.58,23.63,28579,0
2016-11-17,23.56,23.99,23.38,23.5,20645,0
2016-11-18,23.52,24.0999,23.52,23.65,44629,0
2016-11-21,23.5,24.02,23.5,24.02,7958,0
2016-11-22,24.06,24.06,23.756,24,10211,0
2016-11-23,23.9801,24,23.913,24,10752,0
2016-11-25,24,24.21,24,24.2,2230,0
2016-11-28,24.18,24.5,24.1086,24.45,14332,0
2016-11-29,24.36,24.3722,24.1874,24.25,14710,0
2016-11-30,24.28,24.28,23.63,23.64,20341,0
2016-12-01,23.6271,23.7299,23.06,23.6,61930,0
2016-12-02,23.43,23.6485,23.19,23.45,16749,0
2016-12-05,23.27,23.6499,23.25,23.27,4912,0
2016-12-06,23.3428,23.3587,23.16,23.16,7905,0
2016-12-07,23.6299,23.6299,23.15,23.15,10335,0
2016-12-08,23.12,23.4299,23,23.06,14762,0
2016-12-09,23.1706,23.2,22.82,22.84,31745,0
2016-12-12,22.98,22.98,22.72,22.75,23929,0
2016-12-13,22.76,22.92,22.47,22.57,19158,0
2016-12-14,22.41,22.84,22.3517,22.8,59634,0
2016-12-15,22.6047,23.05,22.6047,23.05,46387,0
2016-12-16,23,23,22.71,22.75,11969,0
2016-12-19,22.75,23,22.75,22.95,11888,0
2016-12-20,22.99,23,22.77,23,18198,0
2016-12-21,22.87,23.07,22.855,23.04,79106,0
2016-12-22,23.06,23.18,22.92,23.12,10598,0
2016-12-23,23.19,23.35,23.1,23.35,4653,0
2016-12-27,23.35,23.4416,23.25,23.316,22457,0
2016-12-28,23.1,23.1,22.63,22.79,15887,0
2016-12-29,23.5399,23.5399,22.51,22.6,19754,0
2016-12-30,22.56,23,22.26,22.3428,23956,0
2017-01-03,22.49,22.69,22.47,22.55,10889,0
2017-01-04,22.71,23.03,22.71,23.02,20180,0
2017-01-05,23.38,23.38,22.861,22.96,10217,0
2017-01-06,23.17,23.35,23.0501,23.35,12774,0
2017-01-09,23.3223,23.59,23.25,23.5,7110,0
2017-01-10,23.3835,23.6,23.3,23.6,15066,0
2017-01-11,23.3623,23.79,23.3623,23.78,13816,0
2017-01-12,23.7092,23.94,23.6531,23.77,12209,0
2017-01-13,23.8637,23.91,23.7363,23.85,10455,0
2017-01-17,24.17,24.17,23.92,23.9269,14230,0
2017-01-18,23.87,24,23.77,24,8979,0
2017-01-19,23.64,23.71,23.3,23.5,16259,0
2017-01-20,23.45,23.65,23.22,23.43,18819,0
2017-01-23,23.96,23.96,23.46,23.67,11809,0
2017-01-24,23.7218,23.9,23.4,23.46,22512,0
2017-01-25,23.84,23.84,23.09,23.3,10955,0
2017-01-26,23.3,23.65,23.02,23.45,17595,0
2017-01-27,23.5208,23.64,23.3885,23.41,9098,0
2017-01-30,23.3324,23.5566,23.3301,23.5,2987,0
2017-01-31,23.36,23.58,23.23,23.26,14615,0
2017-02-01,23.23,23.5242,23.23,23.35,4193,0
2017-02-02,23.29,23.5199,23.29,23.45,13242,0
2017-02-03,23.95,23.9899,23.3763,23.91,14252,0
2017-02-06,24.21,24.21,23.8862,24.2033,15848,0
2017-02-07,24.08,24.127,23.9328,24.0999,5733,0
2017-02-08,24.1,24.1,23.9297,24.1,22639,0
2017-02-09,24.1,24.1,23.96,24.1,6740,0
2017-02-10,24.0341,24.0341,23.8898,23.95,5823,0
2017-02-13,24.09,24.0999,23.77,24.03,11729,0
2017-02-14,24.0517,24.1,24.0427,24.08,18763,0
2017-02-15,24.1,24.1899,24.07,24.12,9020,0
2017-02-16,24.1289,24.19,24.06,24.19,6563,0
2017-02-17,24.2,24.26,24.11,24.26,8231,0
2017-02-21,24.26,24.26,24.062,24.26,7195,0
2017-02-22,24.209,24.5882,24.1992,24.42,19177,0
2017-02-23,24.32,24.48,24.2663,24.35,9458,0
2017-02-24,24.35,24.5,24.35,24.5,2341,0
2017-02-27,24.5,24.6001,24.35,24.5127,8098,0
2017-02-28,24.53,24.55,24.21,24.21,14579,0
2017-03-01,24.38,24.53,24.07,24.07,40849,0
2017-03-02,24.06,24.3,24.06,24.22,27608,0
2017-03-03,24.25,24.36,24.15,24.2071,18818,0
2017-03-06,24.4399,24.4399,24.1537,24.26,23690,0
2017-03-07,24.1901,24.44,24.161,24.4,3381,0
2017-03-08,24.17,24.38,24.16,24.21,14309,0
2017-03-09,24.23,24.33,24.1,24.28,10955,0
2017-03-10,24.3099,24.3099,24.0101,24.21,7232,0
2017-03-13,24.0501,24.35,24.05,24.34,12890,0
2017-03-14,24.2903,24.38,24.2,24.38,9918,0
2017-03-15,24.39,24.39,24.19,24.25,18297,0
2017-03-16,24.21,24.45,24.0004,24.45,14914,0
2017-03-17,24.4124,24.5407,24.4124,24.5407,4068,0
2017-03-20,24.5,24.7241,24.4301,24.7241,7454,0
2017-03-21,24.74,24.88,24.74,24.77,12429,0
2017-03-22,24.87,24.93,24.68,24.8601,12737,0
2017-03-23,24.9988,25,24.95,24.952,9612,0
2017-03-24,25,25.036,24.682,24.74,5331,0
2017-03-27,24.68,24.98,24.68,24.7077,3435,0
2017-03-28,24.7834,24.99,24.7632,24.99,7018,0
2017-03-29,24.61,24.83,24.4818,24.7,6997,0
2017-03-30,24.75,25.08,24.7401,24.98,50330,0
2017-03-31,25,25.14,24.98,25.14,65664,0
2017-04-03,25.01,25.34,24.97,25.2,23942,0
2017-04-04,25.0201,25.1097,24.84,25.06,7960,0
2017-04-05,24.92,25.08,24.8,25,20001,0
2017-04-06,25.05,25.1,24.67,24.75,33705,0
2017-04-07,24.901,24.94,24.89,24.9148,9708,0
2017-04-10,24.921,24.98,24.9,24.9797,5838,0
2017-04-11,24.97,25.09,24.9,24.9801,7612,0
2017-04-12,24.86,24.98,24.62,24.98,21070,0
2017-04-13,24.97,25.1,24.75,25.04,12839,0
2017-04-17,25.15,25.26,24.97,25.07,30064,0
2017-04-18,25.25,25.25,25.09,25.15,9067,0
2017-04-19,25.2031,25.2031,25.1,25.15,15645,0
2017-04-20,25.2,25.2,25.1354,25.1999,3787,0
2017-04-21,25.215,25.22,25.1,25.1,6379,0
2017-04-24,25.1,25.1,24.97,24.9899,3694,0
2017-04-25,24.95,24.99,24.8595,24.9799,7548,0
2017-04-26,24.9763,25,24.8,25,6848,0
2017-04-27,24.9899,24.9899,24.81,24.81,4544,0
2017-04-28,24.95,24.95,24.88,24.95,3304,0
2017-05-01,24.96,25.03,24.8358,25.03,9916,0
2017-05-02,25.0209,25.03,24.8621,24.99,8099,0
2017-05-03,25.04,25.11,25.04,25.11,7291,0
2017-05-04,25.14,25.1501,24.8845,24.8845,16464,0
2017-05-05,24.92,25.13,24.8,25,3873,0
2017-05-08,25.1239,25.1239,24.95,25.11,12163,0
2017-05-09,25.1,25.25,25.0778,25.25,10320,0
2017-05-10,25.11,25.2399,25.07,25.101,3852,0
2017-05-11,25.1,25.2,24.88,24.9999,12141,0
2017-05-12,24.9772,25,24.9772,25,5208,0
2017-05-15,25.05,25.19,25,25.1,13845,0
2017-05-16,25.07,25.1,24.9244,25.06,3664,0
2017-05-17,25.0626,25.1,24.9,24.95,9239,0
2017-05-18,25.1386,25.1386,25,25.07,3846,0
2017-05-19,25.05,25.23,25.05,25.2,3408,0
2017-05-22,25.081,25.158,25.08,25.08,3594,0
2017-05-23,25.2,25.2,24.96,25.04,133948,0
2017-05-24,24.95,24.9899,24.95,24.97,1640,0
2017-05-25,24.96,25,24.8242,24.98,6224,0
2017-05-26,24.98,25.0827,24.98,25.05,25462,0
2017-05-30,25.05,25.1999,25.03,25.03,42225,0
2017-05-31,25.1,25.1499,24.89,24.91,10540,0
2017-06-01,24.93,24.9899,24.86,24.98,3359,0
2017-06-02,24.9554,25.0399,24.9291,24.95,9277,0
2017-06-05,24.9505,24.9982,24.9505,24.97,5075,0
2017-06-06,24.9627,24.9978,24.839,24.8627,7116,0
2017-06-07,24.811,24.9799,24.74,24.75,32571,0
2017-06-08,24.9,24.9,24.76,24.8265,13334,0
2017-06-09,24.85,24.89,24.795,24.89,25904,0
2017-06-12,24.89,24.95,24.83,24.89,10576,0
2017-06-13,24.9999,25.05,24.9999,25,2501,0
2017-06-14,25.05,25.3,25.05,25.3,20379,0
2017-06-15,25.42,25.42,25.0886,25.1,11439,0
2017-06-16,25.21,25.29,25.2,25.28,3632,0
2017-06-19,25.4,25.44,25.1227,25.27,3518,0
2017-06-20,25.46,25.65,25.2701,25.65,6627,0
2017-06-21,25.63,26.49,25.3801,25.69,29378,0
2017-06-22,25.34,25.75,25.29,25.43,7308,0
2017-06-23,25.5446,25.6899,25.47,25.47,2259,0
2017-06-26,25.47,25.502,25.36,25.45,55845,0
2017-06-27,25.5599,25.5599,25.451,25.52,3731,0
2017-06-28,25.068,25.2499,25.0531,25.1999,7924,0
2017-06-29,25.1749,25.2,24.94,25.1713,8564,0
2017-06-30,25.1699,25.2499,25.1699,25.2499,1819,0
2017-07-05,25.25,25.25,25.12,25.1374,14543,0
2017-07-06,24.9401,25.08,24.94,25.08,10612,0
2017-07-07,25.0122,25.2,25,25.065,20799,0
2017-07-10,25.24,25.25,25,25.15,52122,0
2017-07-11,25.1086,25.1499,24.92,25.06,11410,0
2017-07-12,25.37,25.37,25.0801,25.2,26007,0
2017-07-13,25.16,25.28,25.16,25.2,21091,0
2017-07-14,25.22,25.22,25.17,25.2,32955,0
2017-07-17,25.44,25.49,25.27,25.37,34356,0
2017-07-18,25.48,25.54,25.32,25.4923,16226,0
2017-07-19,25.59,25.72,25.45,25.71,43012,0
2017-07-20,25.71,25.71,25.5529,25.6499,9741,0
2017-07-21,25.67,25.75,25.63,25.75,15365,0
2017-07-24,25.55,25.74,25.55,25.65,12738,0
2017-07-25,25.55,25.55,25.29,25.49,12508,0
2017-07-26,25.49,25.4999,25.38,25.4181,9919,0
2017-07-27,25.4499,25.45,25.39,25.39,4585,0
2017-07-28,25.3934,25.3999,25.3,25.3,10759,0
2017-07-31,25.4,25.4899,25.4,25.48,4098,0
2017-08-01,25.4216,25.5,25.4216,25.5,10613,0
2017-08-02,25.58,25.8,25.5,25.72,23029,0
2017-08-03,25.75,25.89,25.6519,25.84,12868,0
2017-08-04,25.8234,25.8234,25.65,25.67,4014,0
2017-08-07,25.7,25.7,25.6378,25.7,1997,0
2017-08-08,25.59,25.7,25.57,25.57,10205,0
2017-08-09,25.57,25.579,25.57,25.579,1634,0
2017-08-10,25.7099,25.7099,25,25.12,11844,0
2017-08-11,25.2699,25.5,25.13,25.25,8769,0
2017-08-14,25.312,25.53,25.312,25.53,847,0
2017-08-15,25.4677,25.4677,25.2,25.25,5626,0
2017-08-16,25.2501,25.4,25.25,25.35,13791,0
2017-08-17,25.4173,25.4173,25.2001,25.22,7741,0
2017-08-18,25.2535,25.2535,25.2535,25.2535,251,0
2017-08-21,25.07,25.4199,25.07,25.35,5109,0
2017-08-22,25.4162,25.4199,25.17,25.23,4727,0
2017-08-23,25.3904,25.3904,25.35,25.38,1248,0
2017-08-24,25.25,25.26,25.13,25.201,6867,0
2017-08-25,25.4299,25.64,25.24,25.37,14381,0
2017-08-28,25.45,25.55,25.45,25.55,44113,0
2017-08-29,25.66,25.68,25.4,25.68,6969,0
2017-08-30,25.64,25.67,25.61,25.62,4428,0
2017-08-31,25.68,25.71,25.601,25.71,6920,0
2017-09-01,25.71,25.73,25.54,25.73,7817,0
2017-09-05,25.601,25.72,25.601,25.72,1391,0
2017-09-06,25.7199,25.83,25.5591,25.83,6452,0
2017-09-07,25.84,25.9,25.74,25.9,7233,0
2017-09-08,25.7,25.7,25.61,25.61,5226,0
2017-09-11,25.5776,25.75,25.51,25.51,7265,0
2017-09-12,25.58,25.61,25.5,25.61,91295,0
2017-09-13,25.7599,25.7599,25.41,25.48,5491,0
2017-09-14,25.6299,25.6699,25.47,25.47,16624,0
2017-09-15,25.53,25.59,25.4515,25.4515,2516,0
2017-09-18,25.416,25.61,25.41,25.5,7482,0
2017-09-19,25.5469,25.59,25.4518,25.59,3858,0
2017-09-20,25.6,25.6,25.48,25.48,784,0
2017-09-21,25.64,25.67,25.47,25.5899,7350,0
2017-09-22,25.6033,25.68,25.5,25.5,45649,0
2017-09-25,25.52,25.68,25.4601,25.68,11058,0
2017-09-26,25.74,25.87,25.591,25.69,6501,0
2017-09-27,25.8099,25.92,25.72,25.91,19802,0
2017-09-28,25.65,25.83,25.6,25.69,16144,0
2017-09-29,25.58,25.7999,25.58,25.58,9094,0
2017-10-02,25.58,25.9399,25.58,25.59,7036,0
2017-10-03,25.6599,25.7099,25.59,25.59,3986,0
2017-10-04,25.65,25.71,25.61,25.71,6477,0
2017-10-05,25.6362,25.8599,25.6362,25.85,4913,0
2017-10-06,25.79,25.79,25.55,25.7,9502,0
2017-10-09,25.63,25.6512,25.61,25.63,1371,0
2017-10-10,25.6301,25.85,25.63,25.65,2213,0
2017-10-11,25.79,25.79,25.63,25.63,1325,0
2017-10-12,25.86,25.86,25.64,25.8,1769,0
2017-10-13,25.8,25.8,25.67,25.67,2576,0
2017-10-16,25.88,25.9039,25.68,25.68,6355,0
2017-10-17,25.798,25.8379,25.63,25.8379,1038,0
2017-10-18,25.68,25.89,25.68,25.68,2048,0
2017-10-19,25.68,25.9,25.56,25.6,6204,0
2017-10-20,25.75,25.75,25.56,25.69,10537,0
2017-10-23,25.86,25.86,25.7202,25.7202,525,0
2017-10-24,25.7036,25.84,25.62,25.63,8850,0
2017-10-25,25.5399,25.65,25.421,25.5,15023,0
2017-10-26,25.83,25.83,25.511,25.6801,4805,0
2017-10-27,25.65,25.66,25.65,25.65,2448,0
2017-10-30,25.88,25.88,25.7,25.825,59478,0
2017-10-31,25.8283,25.8283,25.75,25.75,4948,0
2017-11-01,25.61,25.889,25.61,25.7514,8715,0
2017-11-02,25.8442,25.8929,25.75,25.75,5719,0
2017-11-03,25.75,25.84,25.5277,25.83,10024,0
2017-11-06,25.905,25.905,25.53,25.53,2916,0
2017-11-07,25.61,25.82,25.61,25.82,3327,0
2017-11-08,25.8,25.92,25.7803,25.92,4505,0
2017-11-09,25.8,25.92,25.8,25.87,3073,0
2017-11-10,25.77,25.77,25.66,25.76,2691,0
