Date,Open,High,Low,Close,Volume,OpenInt
2016-05-26,25,25.0399,24.98,25,86477,0
2016-05-27,25.03,25.265,25.0299,25.15,52215,0
2016-05-31,25.2,25.32,25.099,25.19,201405,0
2016-06-01,25.1843,25.19,25.12,25.12,45270,0
2016-06-02,25.1539,25.16,25.1,25.1,74755,0
2016-06-03,25.15,25.35,25.15,25.26,77214,0
2016-06-06,25.25,25.3,25.15,25.18,142345,0
2016-06-07,25.165,25.175,25.09,25.1,56603,0
2016-06-08,25.1172,25.14,25.0701,25.08,40525,0
2016-06-09,25.1199,25.1633,25.0601,25.15,50853,0
2016-06-10,25.1,25.19,25.1,25.14,28835,0
2016-06-13,25.155,25.155,25.07,25.1,13885,0
2016-06-14,25.13,25.16,25.05,25.14,26105,0
2016-06-15,25.16,25.25,25.09,25.25,58811,0
2016-06-16,25.17,25.2196,25.12,25.19,16416,0
2016-06-17,25.22,25.35,25.2,25.29,36940,0
2016-06-20,25.36,25.46,25.32,25.4,48404,0
2016-06-21,25.4,25.4,25.31,25.39,27574,0
2016-06-22,25.38,25.5401,25.38,25.44,32645,0
2016-06-23,25.42,25.565,25.3888,25.49,20150,0
2016-06-24,25,25.49,25,25.43,65553,0
2016-06-27,25.4,25.43,25.2,25.43,81637,0
2016-06-28,25.5,25.99,25.5,25.77,34302,0
2016-06-29,25.85,25.98,25.71,25.87,102741,0
2016-06-30,25.85,25.98,25.8,25.94,22509,0
2016-07-01,25.91,26.12,25.89,26.12,49172,0
2016-07-05,26.12,26.56,26.1103,26.46,82799,0
2016-07-06,26.4485,26.69,26.29,26.6,28859,0
2016-07-07,26.58,26.69,26.28,26.54,120695,0
2016-07-08,26.34,26.69,26.33,26.69,39073,0
2016-07-11,26.5585,26.69,26.5213,26.68,22909,0
2016-07-12,26.5,26.73,26.5,26.72,27409,0
2016-07-13,26.82,26.83,26.55,26.69,27462,0
2016-07-14,26.78,27.09,26.56,27.0299,122625,0
2016-07-15,27.24,27.24,26.59,26.96,441675,0
2016-07-18,26.9,26.9,26.73,26.81,28560,0
2016-07-19,26.749,26.88,26.71,26.87,10595,0
2016-07-20,26.87,26.87,26.7001,26.83,19566,0
2016-07-21,26.7259,26.96,26.7259,26.96,20105,0
2016-07-22,26.8844,27.02,26.77,27.02,26027,0
2016-07-25,26.78,27.02,26.78,26.87,7879,0
2016-07-26,26.822,27.02,26.8,26.95,14088,0
2016-07-27,26.99,27.13,26.92,27.13,9995,0
2016-07-28,26.91,26.98,26.81,26.95,15699,0
2016-07-29,26.94,26.99,26.9,26.99,6229,0
2016-08-01,26.87,26.96,26.75,26.83,9689,0
2016-08-02,26.75,26.75,26.7,26.75,2291,0
2016-08-03,26.61,26.83,26.61,26.83,10026,0
2016-08-04,26.65,26.85,26.64,26.83,233341,0
2016-08-05,26.83,26.83,26.83,26.83,1620,0
2016-08-08,26.78,26.78,26.67,26.72,7046,0
2016-08-09,26.68,26.83,26.67,26.83,11642,0
2016-08-10,26.77,26.88,26.75,26.88,6647,0
2016-08-11,26.54,26.78,26.2301,26.4301,13710,0
2016-08-12,26.45,26.48,26.35,26.48,2549,0
2016-08-15,26.36,26.36,26.36,26.36,400,0
2016-08-16,26.36,26.36,26.27,26.27,7253,0
2016-08-17,26.27,26.56,26.17,26.51,27694,0
2016-08-18,26.56,26.93,26.56,26.81,26832,0
2016-08-19,26.81,26.81,26.37,26.45,16700,0
2016-08-22,26.4499,26.5,26.3,26.45,21110,0
2016-08-23,26.35,26.7117,26.35,26.5791,20979,0
2016-08-24,26.55,26.77,26.54,26.7699,4972,0
2016-08-25,26.55,26.898,26.55,26.898,27557,0
2016-08-26,26.7601,26.94,26.7601,26.94,133480,0
2016-08-29,26.94,26.95,26.8101,26.83,23766,0
2016-08-30,26.88,26.88,26.6701,26.7,9587,0
2016-08-31,26.6743,26.7,26.6301,26.65,3631,0
2016-09-01,26.6501,26.72,26.65,26.72,447,0
2016-09-02,26.7101,26.7101,26.7101,26.7101,136,0
2016-09-06,26.8,26.8,26.6,26.77,3842,0
2016-09-07,26.65,26.65,26.6,26.6,3590,0
2016-09-08,26.83,26.83,26.64,26.64,1963,0
2016-09-09,26.58,26.58,26.07,26.07,19929,0
2016-09-12,26.08,26.2213,26,26.01,9588,0
2016-09-13,26.2,26.22,25.76,25.85,14574,0
2016-09-14,26.07,26.1,25.8,25.8,1579,0
2016-09-15,25.78,25.8,25.58,25.6,13469,0
2016-09-16,25.73,25.73,25.73,25.73,620,0
2016-09-19,25.62,25.93,25.62,25.85,6254,0
2016-09-20,25.82,25.95,25.8,25.88,3691,0
2016-09-21,25.8845,26.11,25.65,25.89,23199,0
2016-09-22,25.98,26.06,25.918,26.06,2718,0
2016-09-23,25.89,26.13,25.88,26.07,18037,0
2016-09-27,25.9562,26.03,25.9562,26.01,2038,0
2016-09-28,25.84,25.84,25.66,25.83,3782,0
2016-09-29,25.75,25.7858,25.41,25.64,3585,0
2016-09-30,25.829,25.83,25.47,25.67,8980,0
2016-10-03,25.67,25.97,25.67,25.91,5006,0
2016-10-04,25.8,25.86,25.6,25.67,10350,0
2016-10-05,25.68,25.73,25.62,25.66,3968,0
2016-10-06,25.66,25.66,25.49,25.51,36145,0
2016-10-10,25.51,25.72,25.28,25.36,6976,0
2016-10-11,25.32,25.32,25.05,25.15,15070,0
2016-10-12,25.2,25.35,25.2,25.27,6041,0
2016-10-13,25.45,25.53,25.11,25.25,1141,0
2016-10-14,25.52,25.65,25.46,25.48,54758,0
2016-10-17,25.47,25.47,25.35,25.46,5798,0
2016-10-18,25.31,25.93,25.27,25.51,56790,0
2016-10-19,25.75,25.87,25.51,25.66,7758,0
2016-10-20,25.68,25.68,25.68,25.68,504,0
2016-10-21,25.84,25.87,25.6,25.76,15566,0
2016-10-24,25.61,25.88,25.6,25.88,5059,0
2016-10-25,25.722,25.89,25.722,25.885,4938,0
2016-10-26,25.85,25.89,25.65,25.8,27751,0
2016-10-27,25.9999,26,25.12,25.69,83720,0
2016-10-28,25.66,25.84,25.66,25.84,700,0
2016-10-31,25.85,25.92,25.66,25.78,132425,0
2016-11-01,25.57,25.8,25.17,25.35,24993,0
2016-11-02,25.36,25.38,25.35,25.37,1255,0
2016-11-03,25.15,25.15,25.1301,25.15,790,0
2016-11-04,25.13,25.3084,25.13,25.3084,1759,0
2016-11-07,25.2725,25.2725,25.2725,25.2725,600,0
2016-11-08,25.45,25.47,24.98,24.98,8178,0
2016-11-09,24.92,25.25,24.92,24.9975,18725,0
2016-11-10,24.73,24.79,23.92,24.19,40576,0
2016-11-11,24.149,24.6,23.6847,24.6,4798,0
2016-11-14,24.06,24.63,23.99,24.1,21787,0
2016-11-15,24.15,24.56,24.15,24.5,3644,0
2016-11-16,24.64,24.75,24.26,24.32,30578,0
2016-11-17,24.18,24.25,23.82,24.0897,8724,0
2016-11-18,24.25,24.6299,23.9,23.9,4985,0
2016-11-21,23.83,24.75,23.82,24.44,8844,0
2016-11-22,24.6,24.6,24.4893,24.4893,184600,0
2016-11-23,24.1201,24.378,24.1201,24.3648,26881,0
2016-11-25,24.16,24.17,24.1262,24.1262,829,0
2016-11-28,24.21,24.3763,23.81,24.03,12618,0
2016-11-29,24.05,24.4,24.05,24.25,7687,0
2016-11-30,24.24,24.24,23.81,24.06,12377,0
2016-12-01,23.81,24.0663,23.81,24.06,44077,0
2016-12-02,24.1069,24.1069,24.01,24.04,22848,0
2016-12-05,24,24.2701,24,24.05,11935,0
2016-12-06,24.15,24.15,24.14,24.14,1104,0
2016-12-07,24.56,24.5626,24.16,24.312,22059,0
2016-12-08,24.3431,24.3431,24.2,24.2,16072,0
2016-12-09,24.2912,24.2912,24.07,24.2399,7296,0
2016-12-12,24.15,24.18,24.0684,24.07,8756,0
2016-12-13,24.0859,24.0859,24.01,24.01,67773,0
2016-12-14,24,24,23.82,23.84,3591,0
2016-12-15,23.85,23.99,23.75,23.83,16633,0
2016-12-16,23.9678,23.9678,23.82,23.85,8950,0
2016-12-19,23.94,23.98,23.83,23.9,32341,0
2016-12-20,23.9,23.95,23.79,23.85,57141,0
2016-12-21,23.8,23.83,23.64,23.75,80530,0
2016-12-22,23.75,23.8568,23.71,23.81,46903,0
2016-12-23,23.84,23.84,23.74,23.82,5725,0
2016-12-27,23.97,23.97,23.77,23.8,35827,0
2016-12-28,23.54,23.54,23.3,23.3298,3546,0
2016-12-29,23.31,23.3446,23.21,23.3446,21927,0
2016-12-30,23.34,23.42,23.27,23.27,25870,0
2017-01-03,23.2846,23.48,23.26,23.34,28266,0
2017-01-04,23.42,23.66,23.35,23.55,35218,0
2017-01-05,23.6,23.665,23.51,23.65,5484,0
2017-01-06,23.65,23.77,23.62,23.77,5889,0
2017-01-09,23.78,23.86,23.67,23.79,15039,0
2017-01-10,23.67,23.83,23.67,23.82,14188,0
2017-01-11,23.87,23.98,23.82,23.92,17870,0
2017-01-12,23.9201,24.33,23.9201,24.15,21130,0
2017-01-13,24.15,24.21,24.08,24.21,4758,0
2017-01-17,24.21,24.233,23.91,24.11,14790,0
2017-01-18,24.15,24.2,24.05,24.09,8335,0
2017-01-19,24.0645,24.16,23.69,24.16,15254,0
2017-01-20,23.85,24.09,23.85,24.09,8414,0
2017-01-23,24.0548,24.14,23.93,24.09,11034,0
2017-01-24,23.92,24.08,23.9,23.9,12994,0
2017-01-25,23.97,24.07,23.65,23.65,31814,0
2017-01-26,23.65,23.87,23.65,23.78,12092,0
2017-01-27,23.94,23.94,23.913,23.93,4619,0
2017-01-30,23.9001,23.9913,23.705,23.72,21014,0
2017-01-31,23.8409,23.8812,23.7,23.7,26935,0
2017-02-01,23.73,23.805,23.73,23.74,9182,0
2017-02-02,23.816,23.94,23.8,23.92,5100,0
2017-02-03,23.94,24.087,23.92,24.02,4402,0
2017-02-06,24,24.0731,23.84,23.88,27082,0
2017-02-07,23.82,24.1593,23.82,24,8677,0
2017-02-08,24,24.1699,24,24.05,4418,0
2017-02-09,24.02,24.16,23.9501,24.16,16892,0
2017-02-10,24.087,24.47,24.0766,24.47,16186,0
2017-02-13,24.47,24.48,24.3,24.4,6434,0
2017-02-14,24.48,24.48,23.905,24.16,34205,0
2017-02-15,24.09,24.28,23.9,24,39903,0
2017-02-16,24.02,24.1299,23.965,24.03,18947,0
2017-02-17,24.09,24.19,24.09,24.19,8724,0
2017-02-21,24.19,24.4,24.19,24.37,7015,0
2017-02-22,24.36,24.56,24.17,24.56,9508,0
2017-02-23,24.56,24.75,24.5235,24.69,12528,0
2017-02-24,24.69,24.74,24.5536,24.7399,6506,0
2017-02-27,24.73,24.73,24.56,24.71,11159,0
2017-02-28,24.7,24.79,24.6447,24.7,20144,0
2017-03-01,24.68,24.73,24.57,24.57,7640,0
2017-03-02,24.7,24.7474,24.66,24.7,14408,0
2017-03-03,24.7,24.82,24.6601,24.82,9916,0
2017-03-06,24.82,24.85,24.66,24.6601,17064,0
2017-03-07,24.7001,24.84,24.7,24.7,4160,0
2017-03-08,24.65,24.7392,24.6,24.71,8535,0
2017-03-09,24.72,24.77,24.5001,24.77,1508,0
2017-03-10,24.83,24.83,24.5,24.7,4689,0
2017-03-13,24.65,24.81,24.5969,24.79,3652,0
2017-03-14,24.75,24.75,24.59,24.6,28895,0
2017-03-15,24.62,24.74,24.53,24.53,16549,0
2017-03-16,24.55,24.6661,24.55,24.6,313071,0
2017-03-17,24.65,24.72,24.58,24.7013,25333,0
2017-03-20,24.74,24.83,24.68,24.74,3945,0
2017-03-21,24.84,24.84,24.74,24.75,10353,0
2017-03-22,24.77,24.8286,24.755,24.8029,35714,0
2017-03-23,24.84,24.96,24.77,24.9185,7109,0
2017-03-24,24.97,24.97,24.7101,24.86,2393,0
2017-03-27,24.91,24.91,24.85,24.85,2450,0
2017-03-28,24.88,24.96,24.88,24.96,5862,0
2017-03-29,24.6,24.75,24.5496,24.6765,14268,0
2017-03-30,24.75,24.75,24.599,24.722,6034,0
2017-03-31,24.84,24.84,24.6,24.6,22073,0
2017-04-03,24.84,25.01,24.76,24.85,11757,0
2017-04-04,24.85,25.0321,24.85,24.9484,1584,0
2017-04-05,24.95,25.05,24.95,25,2650,0
2017-04-06,24.99,25.1,24.99,25.1,4631,0
2017-04-07,25.25,25.25,25.05,25.1053,6640,0
2017-04-10,25.29,25.29,25.1422,25.1555,3833,0
2017-04-11,25.29,25.29,25.17,25.1778,4387,0
2017-04-12,25.29,25.29,25.1,25.1377,8477,0
2017-04-13,25.23,25.25,25.1686,25.25,1663,0
2017-04-17,25.3,25.41,25.1223,25.38,8848,0
2017-04-18,25.49,25.49,25.2,25.2521,7251,0
2017-04-19,25.49,25.49,25.16,25.2125,4607,0
2017-04-20,25.33,25.38,25.25,25.26,4946,0
2017-04-21,25.33,25.5,25.33,25.38,5064,0
2017-04-24,25.53,25.53,25.36,25.38,16782,0
2017-04-25,26.15,26.15,25.4,25.63,5614,0
2017-04-26,25.85,25.85,25.577,25.577,2129,0
2017-04-27,25.69,25.69,25.5,25.55,2773,0
2017-04-28,25.65,25.65,25.55,25.56,3452,0
2017-05-01,25.67,25.7,25.41,25.63,8729,0
2017-05-02,26.22,26.22,25.41,25.44,30448,0
2017-05-03,25.5,25.5,25.4,25.48,11437,0
2017-05-04,25.49,25.68,25.41,25.55,9690,0
2017-05-05,25.69,25.74,25.53,25.73,85635,0
2017-05-08,25.94,25.94,25.72,25.83,6023,0
2017-05-09,25.86,25.86,25.75,25.75,5601,0
2017-05-10,26.5,26.5,25.76,25.77,7683,0
2017-05-11,25.94,25.94,25.76,25.87,1663,0
2017-05-12,25.76,25.9132,25.76,25.78,3700,0
2017-05-15,25.8545,25.9142,25.7,25.75,4943,0
2017-05-16,25.9,25.9,25.72,25.72,9551,0
2017-05-17,25.71,25.71,25.5756,25.61,6202,0
2017-05-18,25.6661,25.93,25.6208,25.84,3641,0
2017-05-19,25.5632,25.8986,25.5632,25.8986,2777,0
2017-05-22,25.85,25.85,25.61,25.63,5646,0
2017-05-23,25.88,25.88,25.55,25.7,3784,0
2017-05-24,25.75,25.75,25.64,25.64,6861,0
2017-05-25,25.72,25.93,25.505,25.93,7123,0
2017-05-26,25.91,25.91,25.73,25.9,132611,0
2017-05-30,25.93,25.98,25.5169,25.75,85404,0
2017-05-31,25.94,25.94,25.66,25.66,10740,0
2017-06-01,25.94,25.94,25.72,25.85,2552,0
2017-06-02,25.89,25.9599,25.8579,25.9599,1365,0
2017-06-05,25.96,25.96,25.8736,25.94,3608,0
2017-06-06,25.99,25.99,25.6435,25.83,5669,0
2017-06-07,25.7297,25.8,25.69,25.71,2215,0
2017-06-08,25.73,25.8604,25.63,25.63,6072,0
2017-06-09,25.68,25.81,25.6793,25.75,8018,0
2017-06-12,25.81,25.85,25.8,25.8,12514,0
2017-06-13,25.65,25.8419,25.61,25.61,54372,0
2017-06-14,25.71,25.7399,25.65,25.65,4152,0
2017-06-15,25.72,25.74,25.66,25.66,4411,0
2017-06-16,25.73,25.74,25.66,25.66,3796,0
2017-06-19,25.67,25.75,25.66,25.7,5750,0
2017-06-20,25.71,25.8925,25.71,25.71,7888,0
2017-06-21,25.73,25.83,25.66,25.66,11802,0
2017-06-22,25.66,25.67,25.58,25.58,29303,0
2017-06-23,25.64,25.67,25.55,25.6,15202,0
2017-06-26,25.68,25.69,25.6,25.67,29837,0
2017-06-27,25.69,25.7699,25.66,25.7,10887,0
2017-06-28,25.38,25.4,25.31,25.33,9770,0
2017-06-29,25.38,25.39,25.33,25.33,3535,0
2017-06-30,25.38,25.39,25.31,25.33,2804,0
2017-07-03,25.31,25.31,25.31,25.31,115,0
2017-07-05,25.37,25.46,25.35,25.46,10792,0
2017-07-06,25.46,25.5,25.34,25.45,31443,0
2017-07-07,25.49,25.55,25.36,25.36,31720,0
2017-07-10,25.26,25.29,25.03,25.1,41266,0
2017-07-11,25.1297,25.15,24.96,24.96,26563,0
2017-07-12,25.09,25.09,24.98,24.99,39575,0
2017-07-13,25.08,25.08,24.98,24.98,41601,0
2017-07-14,25.08,25.08,24.93,24.93,32646,0
2017-07-17,24.99,25.05,24.96,25.01,30713,0
2017-07-18,25.08,25.08,24.96,24.97,50242,0
2017-07-19,25.0699,25.07,25,25,53897,0
2017-07-20,25.06,25.12,25.025,25.1,42672,0
2017-07-21,25.1,25.17,24.99,24.99,940068,0
2017-07-24,25.03,25.09,25.03,25.09,47671,0
2017-07-25,25.09,25.09,25,25.06,50843,0
2017-07-26,25.07,25.13,25.03,25.13,19589,0
2017-07-27,25.1076,25.11,25.07,25.09,15973,0
2017-07-28,25.09,25.12,24.99,25.07,13378,0
2017-07-31,25.1,25.13,25.09,25.09,6885,0
2017-08-01,25.11,25.18,25.08,25.17,403135,0
2017-08-02,25.21,25.29,25.1902,25.25,58330,0
2017-08-03,25.29,25.32,25.26,25.26,17081,0
2017-08-04,25.3,25.3,25.26,25.27,14484,0
2017-08-07,25.3,25.33,25.2692,25.27,41293,0
2017-08-08,25.3,25.31,25.21,25.21,40860,0
2017-08-09,25.28,25.28,25.21,25.22,28187,0
2017-08-10,25.3,25.3,25.07,25.25,11636,0
2017-08-11,25.25,25.25,25.08,25.19,11492,0
2017-08-14,25.25,25.33,25.24,25.25,3668,0
2017-08-15,25.3,25.36,25.25,25.3,4875,0
2017-08-16,25.32,25.35,25.23,25.35,33750,0
2017-08-17,25.3,25.35,25.26,25.26,7008,0
2017-08-18,25.33,25.42,25.25,25.3083,5582,0
2017-08-21,25.34,25.49,25.34,25.48,23181,0
2017-08-22,25.48,25.6,25.4607,25.6,15536,0
2017-08-23,25.6,25.7,25.6,25.68,5374,0
2017-08-24,25.69,25.69,25.6,25.63,24674,0
2017-08-25,25.67,25.68,25.645,25.67,4434,0
2017-08-28,25.68,25.68,25.6,25.6,711,0
2017-08-29,25.6,25.6,25.4401,25.55,1703,0
2017-08-30,25.55,25.55,25.36,25.44,14233,0
2017-08-31,25.45,25.58,25.34,25.37,99639,0
2017-09-01,25.41,25.5399,25.41,25.48,10389,0
2017-09-05,25.54,25.55,25.5,25.55,7652,0
2017-09-06,25.56,25.57,25.5217,25.57,8639,0
2017-09-07,25.5699,25.61,25.55,25.55,3866,0
2017-09-08,25.6,25.68,25.5579,25.65,5338,0
2017-09-11,25.7,25.74,25.7,25.74,2842,0
2017-09-12,25.76,25.76,25.72,25.75,4746,0
2017-09-13,25.75,25.76,25.7178,25.76,2729,0
2017-09-14,25.76,25.76,25.76,25.76,1900,0
2017-09-15,25.8,25.8,25.6845,25.7741,4897,0
2017-09-18,25.85,25.85,25.78,25.85,14166,0
2017-09-19,25.8884,25.94,25.77,25.77,6623,0
2017-09-20,25.7943,25.92,25.7943,25.83,6120,0
2017-09-21,25.84,25.91,25.8,25.86,1681,0
2017-09-22,25.91,25.93,25.86,25.86,21512,0
2017-09-25,25.8776,25.8776,25.81,25.81,200,0
2017-09-26,25.84,25.89,25.84,25.89,1463,0
2017-09-27,25.89,25.92,25.81,25.91,6269,0
2017-09-28,25.55,25.55,25.475,25.475,2301,0
2017-09-29,25.51,25.6,25.41,25.6,10495,0
2017-10-02,25.59,25.63,25.5664,25.59,2178,0
2017-10-03,25.63,25.63,25.42,25.63,1176,0
2017-10-04,25.5,25.63,25.5,25.53,3305,0
2017-10-05,25.63,25.6999,25.53,25.53,1149,0
2017-10-06,25.5206,25.5206,25.38,25.38,7231,0
2017-10-10,25.43,25.4695,25.43,25.4695,556,0
2017-10-11,25.64,25.7,25.64,25.7,4737,0
2017-10-12,25.7,25.7,25.43,25.43,4587,0
2017-10-13,25.68,25.7,25.6469,25.7,1589,0
2017-10-16,25.7,25.7,25.5,25.51,6427,0
2017-10-17,25.5584,25.65,25.5,25.634,7666,0
2017-10-18,25.68,25.7,25.6,25.69,1199,0
2017-10-19,25.69,25.83,25.6672,25.8,3335,0
2017-10-20,25.7,25.7827,25.5,25.6744,5105,0
2017-10-23,25.73,25.75,25.73,25.75,8169,0
2017-10-24,25.75,25.8,25.65,25.75,5185,0
2017-10-25,25.75,25.75,25.6253,25.7,3351,0
2017-10-26,25.7,25.75,25.6205,25.75,8278,0
2017-10-27,25.75,25.81,25.74,25.755,22559,0
2017-10-30,25.7863,25.7863,25.75,25.75,1525,0
2017-10-31,25.81,25.81,25.7524,25.7524,5193,0
2017-11-01,25.75,25.75,25.75,25.75,515,0
2017-11-02,25.67,25.81,25.65,25.67,5184,0
2017-11-03,25.65,25.7,25.65,25.7,1376,0
2017-11-06,25.66,25.7596,25.66,25.7596,526,0
2017-11-07,25.68,25.82,25.68,25.75,3371,0
2017-11-08,25.81,25.82,25.651,25.75,2473,0
2017-11-09,25.67,25.75,25.67,25.7,5842,0
2017-11-10,25.7,25.7,25.7,25.7,166,0
