Date,Open,High,Low,Close,Volume,OpenInt
2016-05-19,24.9,24.908,24.6,24.79,300975,0
2016-05-20,24.8,25,24.76,24.9201,314284,0
2016-05-23,24.95,24.98,24.8882,24.89,301834,0
2016-05-24,24.93,24.95,24.85,24.95,207028,0
2016-05-25,24.92,24.94,24.86,24.9,155209,0
2016-05-26,24.91,25,24.9,25,369899,0
2016-05-27,25,25.04,24.9663,25.01,135366,0
2016-05-31,25.05,25.05,24.97,25,281968,0
2016-06-01,24.99,25.02,24.95,24.992,181850,0
2016-06-02,25.02,25.1,25.01,25.1,331148,0
2016-06-03,25.12,25.17,25.08,25.17,204155,0
2016-06-06,25.2,25.27,25.16,25.2,365844,0
2016-06-07,25.2,25.25,25.15,25.19,324613,0
2016-06-08,25.14,25.1699,25.06,25.11,278943,0
2016-06-09,25.09,25.17,25.06,25.17,141869,0
2016-06-10,25.15,25.19,25.1367,25.16,138703,0
2016-06-13,25.12,25.18,25.06,25.16,102347,0
2016-06-14,25.17,25.17,25.07,25.15,128574,0
2016-06-15,25.17,25.35,25.16,25.29,174534,0
2016-06-16,25.37,25.37,25.15,25.29,131722,0
2016-06-17,25.34,25.44,25.26,25.44,116172,0
2016-06-20,25.56,25.56,25.41,25.48,228686,0
2016-06-21,25.43,25.49,25.4,25.49,100949,0
2016-06-22,25.5,25.57,25.5,25.55,124129,0
2016-06-23,25.55,25.75,25.5,25.66,136432,0
2016-06-24,25.49,25.55,25.3684,25.55,75986,0
2016-06-27,25.55,25.69,25.545,25.65,69395,0
2016-06-28,25.77,25.84,25.62,25.83,128313,0
2016-06-29,25.84,25.92,25.685,25.78,335910,0
2016-06-30,25.78,25.9,25.75,25.89,117774,0
2016-07-01,25.92,26.08,25.87,26,117761,0
2016-07-05,25.99,25.99,25.79,25.87,145239,0
2016-07-06,25.8,25.8,25.74,25.79,123744,0
2016-07-07,25.8,25.8,25.76,25.8,83169,0
2016-07-08,25.8,26,25.79,26,159638,0
2016-07-11,25.94,25.99,25.92,25.97,89553,0
2016-07-12,25.99,25.99,25.8401,25.94,177081,0
2016-07-13,25.83,25.865,25.71,25.77,230377,0
2016-07-14,25.83,25.83,25.67,25.7,163020,0
2016-07-15,25.79,25.79,25.7,25.75,610987,0
2016-07-18,25.76,25.86,25.75,25.78,122626,0
2016-07-19,25.83,25.83,25.73,25.76,93075,0
2016-07-20,25.78,25.8,25.72,25.76,67704,0
2016-07-21,25.78,25.8,25.73,25.78,84169,0
2016-07-22,25.83,25.83,25.75,25.83,51171,0
2016-07-25,25.83,25.8601,25.8,25.84,54140,0
2016-07-26,25.9,25.91,25.82,25.87,91814,0
2016-07-27,25.9,25.91,25.84,25.86,112078,0
2016-07-28,25.9,25.98,25.83,25.97,56608,0
2016-07-29,25.98,26.3015,25.97,26.17,58272,0
2016-08-01,26.11,26.26,26.04,26.14,55441,0
2016-08-02,26.1895,26.1895,26.01,26.13,58451,0
2016-08-03,26.16,26.16,25.855,25.9052,210567,0
2016-08-04,25.98,26.0899,25.92,26.08,28887,0
2016-08-05,26.16,26.16,26.001,26.16,49613,0
2016-08-08,26.19,26.2,26.1,26.19,60042,0
2016-08-09,26,26.16,25.99,26.03,76435,0
2016-08-10,26.06,26.06,25.9602,26,84043,0
2016-08-11,26,26.03,25.89,25.93,54011,0
2016-08-12,25.97,25.99,25.88,25.98,22276,0
2016-08-15,26.08,26.08,25.93,25.9505,50385,0
2016-08-16,25.99,25.99,25.875,25.94,65153,0
2016-08-17,25.99,25.99,25.7999,25.95,80954,0
2016-08-18,25.99,26,25.91,25.93,35180,0
2016-08-19,26,26,25.92,25.97,47454,0
2016-08-22,26.04,26.09,25.93,26.09,88150,0
2016-08-23,26.04,26.16,26.03,26.15,157162,0
2016-08-24,26.16,26.29,26.15,26.29,89881,0
2016-08-25,26.12,26.4,26.12,26.3414,36397,0
2016-08-26,26.26,26.51,26.26,26.47,41097,0
2016-08-29,26.55,26.6628,26.4102,26.53,66388,0
2016-08-30,27,27,26.55,26.66,16072,0
2016-08-31,26.74,26.75,26.6401,26.7,40875,0
2016-09-01,26.85,26.85,26.65,26.6583,25513,0
2016-09-02,26.82,26.82,26.7438,26.78,14626,0
2016-09-06,26.69,26.84,26.69,26.8,24956,0
2016-09-07,26.84,26.84,26.69,26.8,46371,0
2016-09-08,26.7,26.8,26.5401,26.5999,23567,0
2016-09-09,26.6,26.6,26,26.17,54965,0
2016-09-12,26.05,26.05,25.74,25.816,70511,0
2016-09-13,25.95,26.07,25.8,25.8,83652,0
2016-09-14,25.65,25.77,25.5,25.53,48732,0
2016-09-15,25.96,25.96,25.5,25.67,30978,0
2016-09-16,25.67,25.7,25.54,25.65,47069,0
2016-09-19,25.8,25.8,25.6601,25.7579,34021,0
2016-09-20,25.78,25.92,25.7,25.73,25413,0
2016-09-21,25.73,25.82,25.7,25.78,162186,0
2016-09-22,25.87,26.13,25.8699,26.09,51905,0
2016-09-23,26.14,26.15,26.04,26.14,57956,0
2016-09-26,26.13,26.13,26.0401,26.1,17099,0
2016-09-27,26.1,26.14,26.0783,26.1014,16991,0
2016-09-28,26.13,26.14,25.99,26.0822,20258,0
2016-09-29,26.13,26.14,25.96,25.99,18099,0
2016-09-30,26.05,26.14,26.012,26.12,27196,0
2016-10-03,26.12,26.18,26.07,26.16,25543,0
2016-10-04,26.17,26.43,26.1421,26.16,43881,0
2016-10-05,26.25,26.2999,25.9101,25.93,21029,0
2016-10-06,25.85,25.95,25.7,25.85,36028,0
2016-10-07,25.98,25.98,25.85,25.85,17663,0
2016-10-10,25.78,25.88,25.7501,25.83,30037,0
2016-10-11,25.84,25.85,25.59,25.6,19971,0
2016-10-12,25.63,25.63,25.48,25.54,19077,0
2016-10-13,25.55,25.55,25.42,25.4715,27874,0
2016-10-14,25.67,25.6825,25.6,25.64,30696,0
2016-10-17,25.64,25.75,25.536,25.61,17593,0
2016-10-18,25.61,25.78,25.53,25.7,36780,0
2016-10-19,25.79,25.79,25.63,25.7,20804,0
2016-10-20,25.75,25.78,25.6655,25.75,23142,0
2016-10-21,25.8,25.8,25.64,25.78,25977,0
2016-10-24,25.89,25.89,25.675,25.72,20393,0
2016-10-25,25.74,25.85,25.67,25.82,38317,0
2016-10-26,25.79,25.8,25.66,25.79,25970,0
2016-10-27,25.7,25.7,25.57,25.5954,45129,0
2016-10-28,25.62,25.7,25.57,25.59,25892,0
2016-10-31,25.64,25.6892,25.485,25.56,13281,0
2016-11-01,25.57,25.57,25.14,25.14,96698,0
2016-11-02,25.36,25.36,25.11,25.11,35330,0
2016-11-03,25.15,25.1607,24.8417,24.8485,16979,0
2016-11-04,24.98,24.98,24.815,24.9,32497,0
2016-11-07,25,25.0614,24.9,24.91,27728,0
2016-11-08,24.98,24.98,24.8,24.8,24228,0
2016-11-09,24.72,24.78,24.2,24.2999,111902,0
2016-11-10,24.39,24.39,22.62,22.843,117940,0
2016-11-11,22.77,23.13,22.39,22.78,93509,0
2016-11-14,22.7,22.7,22.1,22.32,90772,0
2016-11-15,22.33,22.96,22.33,22.8,344997,0
2016-11-16,22.92,23.37,22.92,23.13,105594,0
2016-11-17,23.03,23.17,22.95,23.09,40849,0
2016-11-18,22.99,23.19,22.74,22.7736,56205,0
2016-11-21,22.82,22.9545,22.652,22.73,97650,0
2016-11-22,22.72,22.8313,22.64,22.7,80138,0
2016-11-23,22.68,22.68,22.43,22.5,27056,0
2016-11-25,22.43,22.75,22.43,22.75,7291,0
2016-11-28,22.83,22.95,22.515,22.58,40554,0
2016-11-29,22.55,22.605,22.25,22.28,89109,0
2016-11-30,22.24,22.38,21.91,21.92,107718,0
2016-12-01,21.87,21.99,21.59,21.76,119869,0
2016-12-02,21.97,22.06,21.805,21.96,39566,0
2016-12-05,21.81,22.02,21.8,21.9,40059,0
2016-12-06,21.98,22.09,21.95,22.09,45892,0
2016-12-07,22.1,22.27,22.0671,22.26,102539,0
2016-12-08,22.36,22.39,22.12,22.15,24762,0
2016-12-09,22.34,22.34,22.02,22.0201,24464,0
2016-12-12,21.87,21.88,21.4261,21.47,44301,0
2016-12-13,21.47,21.5923,21.2987,21.33,50059,0
2016-12-14,21.5899,21.5899,21.3,21.3,63326,0
2016-12-15,21.3,21.4476,21.01,21.16,165119,0
2016-12-16,21.18,21.38,21.18,21.3301,44208,0
2016-12-19,21.34,21.55,21.34,21.44,66868,0
2016-12-20,21.43,21.58,21.4296,21.52,60018,0
2016-12-21,21.43,21.7799,21.43,21.76,68790,0
2016-12-22,21.75,22,21.75,21.91,68512,0
2016-12-23,21.9,21.99,21.84,21.87,28243,0
2016-12-27,21.85,21.95,21.72,21.8,33930,0
2016-12-28,21.81,21.8178,21.54,21.77,40495,0
2016-12-29,21.79,21.85,21.74,21.78,29341,0
2016-12-30,21.82,21.83,21.75,21.81,27640,0
2017-01-03,21.74,22.06,21.74,22.01,24639,0
2017-01-04,22.06,22.48,22.06,22.4399,27177,0
2017-01-05,22.5,22.71,22.1014,22.46,28037,0
2017-01-06,22.44,22.55,22.3254,22.45,19176,0
2017-01-09,22.41,22.62,22.4,22.41,22367,0
2017-01-10,22.54,22.54,22.4386,22.48,23543,0
2017-01-11,22.49,22.87,22.49,22.87,50432,0
2017-01-12,22.93,22.93,22.76,22.79,19266,0
2017-01-13,22.79,22.91,22.74,22.87,13114,0
2017-01-17,22.89,22.9815,22.86,22.92,24398,0
2017-01-18,22.82,22.93,22.82,22.91,43486,0
2017-01-19,22.84,22.84,22.391,22.54,38873,0
2017-01-20,22.6,22.7199,22.38,22.46,32135,0
2017-01-23,22.68,22.8184,22.541,22.73,31372,0
2017-01-24,22.69,22.89,22.69,22.89,29769,0
2017-01-25,22.83,22.86,22.59,22.61,17870,0
2017-01-26,22.61,22.76,22.61,22.74,17254,0
2017-01-27,22.64,22.84,22.64,22.81,15019,0
2017-01-30,22.83,22.83,22.66,22.7986,13076,0
2017-01-31,22.79,22.9,22.79,22.89,14951,0
2017-02-01,22.9,22.9,22.79,22.85,16525,0
2017-02-02,22.96,23.4795,22.875,23.23,23711,0
2017-02-03,23.2,23.36,23.0274,23.15,29118,0
2017-02-06,23.06,23.28,23.03,23.26,18425,0
2017-02-07,23.3,23.43,23.285,23.38,23888,0
2017-02-08,23.24,23.79,23.24,23.57,28584,0
2017-02-09,23.61,23.73,23.46,23.5338,28776,0
2017-02-10,23.58,23.62,23.4844,23.57,21846,0
2017-02-13,23.55,23.6,23.325,23.42,53887,0
2017-02-14,23.38,23.48,23.2,23.38,89993,0
2017-02-15,23.32,23.48,23.21,23.44,33576,0
2017-02-16,23.47,23.47,23.35,23.4121,9285,0
2017-02-17,23.55,23.55,23.3701,23.5,12698,0
2017-02-21,23.51,23.51,23.305,23.45,26113,0
2017-02-22,23.49,23.59,23.39,23.52,11624,0
2017-02-23,23.57,23.83,23.5116,23.72,32164,0
2017-02-24,23.79,23.92,23.79,23.855,28440,0
2017-02-27,23.82,24,23.82,23.94,27493,0
2017-02-28,23.98,24.04,23.8,23.98,40886,0
2017-03-01,23.88,23.99,23.68,23.88,57853,0
2017-03-02,23.87,23.99,23.67,23.9,22742,0
2017-03-03,23.98,23.98,23.7944,23.84,9708,0
2017-03-06,23.91,24.28,23.8,23.88,14742,0
2017-03-07,23.94,24.15,23.88,24.03,36843,0
2017-03-08,23.92,23.94,23.61,23.72,26940,0
2017-03-09,23.62,23.79,23.32,23.39,30106,0
2017-03-10,23.4,23.68,23.11,23.3,22306,0
2017-03-13,23.4,23.7,22.91,22.91,62935,0
2017-03-14,23.11,23.11,22.82,22.85,19402,0
2017-03-15,23.14,23.6999,23.06,23.42,105085,0
2017-03-16,23.35,23.7789,23.35,23.4964,42542,0
2017-03-17,23.6,23.9036,23.4762,23.721,63292,0
2017-03-20,23.89,23.89,23.55,23.62,32790,0
2017-03-21,23.65,23.68,23.4401,23.5154,24215,0
2017-03-22,23.66,23.66,23.481,23.5475,22455,0
2017-03-23,23.67,23.67,23.55,23.55,136593,0
2017-03-24,23.55,23.66,23.55,23.6069,95686,0
2017-03-27,23.7,23.7,23.6,23.63,19549,0
2017-03-28,23.7,24.0899,23.65,23.78,41437,0
2017-03-29,23.91,23.9286,23.71,23.85,20931,0
2017-03-30,24.07,24.07,23.8,23.854,20473,0
2017-03-31,23.84,24.04,23.82,23.97,21570,0
2017-04-03,23.97,24.4599,23.9637,24.4,35499,0
2017-04-04,24.36,24.4,24.17,24.4,28508,0
2017-04-05,24.4,24.71,24.3869,24.49,30137,0
2017-04-06,24.45,24.45,24.25,24.41,22577,0
2017-04-07,24.4,24.57,24.2953,24.48,19658,0
2017-04-10,24.57,24.61,24.3701,24.4201,27535,0
2017-04-11,24.63,24.63,24.38,24.41,33114,0
2017-04-12,24.49,24.7413,24.4578,24.67,36632,0
2017-04-13,24.71,24.71,24.54,24.5995,14291,0
2017-04-17,24.6,24.6,24.52,24.6,39658,0
2017-04-18,24.6,24.661,24.6,24.65,36357,0
2017-04-19,24.72,24.77,24.6653,24.73,37228,0
2017-04-20,24.77,24.79,24.65,24.73,98365,0
2017-04-21,24.74,24.85,24.72,24.85,20711,0
2017-04-24,24.84,24.9232,24.82,24.92,25618,0
2017-04-25,24.92,24.99,24.91,24.92,38726,0
2017-04-26,24.92,24.92,24.7,24.8299,39727,0
2017-04-27,24.7,24.95,24.66,24.8899,38932,0
2017-04-28,24.89,24.94,24.8354,24.93,18199,0
2017-05-01,24.93,24.93,24.7,24.817,21861,0
2017-05-02,24.7,24.85,24.7,24.8,24385,0
2017-05-03,24.9,24.9199,24.8364,24.91,21928,0
2017-05-04,24.93,24.93,24.8184,24.9,12812,0
2017-05-05,24.88,24.8886,24.765,24.81,36213,0
2017-05-08,25,25,24.81,24.88,33788,0
2017-05-09,24.87,24.87,24.65,24.81,32659,0
2017-05-10,24.77,25.01,24.72,24.94,19542,0
2017-05-11,24.99,25,24.88,24.92,12050,0
2017-05-12,24.92,25.0221,24.92,25.02,18219,0
2017-05-15,25,25.16,25,25.16,24553,0
2017-05-16,25.12,25.2424,25.1,25.1899,17836,0
2017-05-17,25.23,25.2699,25.1208,25.1899,17753,0
2017-05-18,25.35,25.36,25.1408,25.36,9421,0
2017-05-19,25.4,25.41,25.17,25.259,16315,0
2017-05-22,25.31,25.37,25.22,25.29,33025,0
2017-05-23,25.32,25.37,25.16,25.27,20650,0
2017-05-24,25.33,25.36,25.1578,25.23,36155,0
2017-05-25,25.27,25.33,25.161,25.2,120322,0
2017-05-26,25.24,25.44,25.24,25.44,26868,0
2017-05-30,25.32,25.4207,25.25,25.35,125209,0
2017-05-31,25.28,25.35,25.2472,25.2472,45655,0
2017-06-01,25.34,25.34,25.03,25.23,203340,0
2017-06-02,25.2,25.25,25.1958,25.24,32604,0
2017-06-05,25.3,25.3,25.25,25.2836,27524,0
2017-06-06,25.3,25.33,25.28,25.28,17795,0
2017-06-07,25.36,25.36,25.26,25.2749,41127,0
2017-06-08,25.34,25.34,25.2642,25.34,42418,0
2017-06-09,25.39,25.44,25.3395,25.3838,7875,0
2017-06-12,25.11,25.11,25,25.0899,9813,0
2017-06-13,25.06,25.09,25.01,25.0628,20619,0
2017-06-14,25.09,25.22,25.07,25.22,28172,0
2017-06-15,25.1,25.19,25.03,25.06,20804,0
2017-06-16,25.06,25.1501,25.06,25.06,14334,0
2017-06-19,25.1,25.18,25.02,25.03,35959,0
2017-06-20,25.03,25.0696,24.93,25.0445,31863,0
2017-06-21,25.02,25.09,25.02,25.08,17150,0
2017-06-22,25.08,25.09,25.03,25.03,16991,0
2017-06-23,25.04,25.18,25.04,25.18,15369,0
2017-06-26,25.08,25.23,25.08,25.22,16483,0
2017-06-27,25.19,25.21,25.1001,25.18,11618,0
2017-06-28,25.09,25.27,25.09,25.2208,11535,0
2017-06-29,25.19,25.22,25.1101,25.13,150970,0
2017-06-30,25.17,25.2399,25.08,25.17,14136,0
2017-07-03,25.12,25.1999,25.12,25.1999,4684,0
2017-07-05,25.17,25.227,25.1207,25.2,11218,0
2017-07-06,25.12,25.2,25.12,25.12,10166,0
2017-07-07,25.09,25.17,25.09,25.17,11013,0
2017-07-10,25.11,25.3,25.11,25.2968,11701,0
2017-07-11,25.27,25.27,25.1542,25.1542,8011,0
2017-07-12,25.16,25.27,25.16,25.21,17369,0
2017-07-13,25.49,25.49,25.18,25.25,36590,0
2017-07-14,25.26,25.3,25.2,25.3,4357,0
2017-07-17,25.28,25.41,25.28,25.36,8906,0
2017-07-18,25.31,25.35,25.22,25.35,19983,0
2017-07-19,25.28,25.45,25.28,25.3422,32506,0
2017-07-20,25.33,25.42,25.33,25.42,16100,0
2017-07-21,25.36,25.54,25.36,25.54,18188,0
2017-07-24,25.47,25.58,25.4261,25.54,19377,0
2017-07-25,25.51,25.5636,25.36,25.38,18808,0
2017-07-26,25.35,25.459,25.35,25.459,12952,0
2017-07-27,25.5,25.5,25.3651,25.47,12017,0
2017-07-28,25.44,25.5456,25.44,25.54,9125,0
2017-07-31,25.4,25.53,25.4,25.53,8831,0
2017-08-01,25.53,25.65,25.47,25.65,7300,0
2017-08-02,25.68,25.69,25.15,25.42,186739,0
2017-08-03,25.46,25.5,25.4,25.4,5957,0
2017-08-04,25.53,25.53,25.2,25.36,62814,0
2017-08-07,25.36,25.47,25.34,25.34,28302,0
2017-08-08,25.34,25.43,25.29,25.29,31988,0
2017-08-09,25.29,25.3584,25.23,25.24,137940,0
2017-08-10,25.22,25.27,25,25.16,14038,0
2017-08-11,25.21,25.2687,25.02,25.22,17451,0
2017-08-14,25.23,25.4,25.1101,25.4,5047,0
2017-08-15,25.36,25.43,25.18,25.38,9724,0
2017-08-16,25.34,25.43,25.28,25.4,10968,0
2017-08-17,25.36,25.42,25.36,25.41,10416,0
2017-08-18,25.31,25.487,25.31,25.48,4993,0
2017-08-21,25.45,25.501,25.4005,25.4546,7290,0
2017-08-22,25.34,25.47,25.322,25.39,8479,0
2017-08-23,25.46,25.47,25.3787,25.46,4825,0
2017-08-24,25.46,25.46,25.4,25.4,5379,0
2017-08-25,25.4,25.55,25.4,25.46,9209,0
2017-08-28,25.33,25.44,25.33,25.4199,5779,0
2017-08-29,25.33,25.5,25.33,25.41,11544,0
2017-08-30,25.31,25.54,25.31,25.54,8920,0
2017-08-31,25.5,25.65,25.4,25.65,95839,0
2017-09-01,25.65,25.74,25.52,25.66,4960,0
2017-09-05,25.71,25.71,25.46,25.56,8187,0
2017-09-06,25.61,25.6799,25.43,25.64,12771,0
2017-09-07,25.6,25.68,25.46,25.68,6370,0
2017-09-08,25.64,25.67,25.48,25.48,7405,0
2017-09-11,25.48,25.66,25.48,25.615,3744,0
2017-09-12,25.34,25.41,25.248,25.2728,8512,0
2017-09-13,25.32,25.42,25.2554,25.38,14542,0
2017-09-14,25.27,25.7212,25.27,25.65,7050,0
2017-09-15,25.61,25.65,25.37,25.51,37559,0
2017-09-18,25.37,25.47,25.37,25.41,16062,0
2017-09-19,25.42,25.49,25.39,25.41,15230,0
2017-09-20,25.5,25.5,25.402,25.43,9484,0
2017-09-21,25.39,25.5216,25.39,25.4725,16492,0
2017-09-22,25.54,25.54,25.38,25.45,9482,0
2017-09-25,25.41,25.55,25.408,25.55,11841,0
2017-09-26,25.51,25.51,25.47,25.48,6522,0
2017-09-27,25.42,25.49,25.3909,25.47,4585,0
2017-09-28,25.42,25.4591,25.21,25.37,74081,0
2017-09-29,25.37,25.65,25.37,25.65,12669,0
2017-10-02,25.61,25.6694,25.46,25.4715,6722,0
2017-10-03,25.49,25.52,25.41,25.45,8268,0
2017-10-04,25.41,25.482,25.37,25.4018,7442,0
2017-10-05,25.37,25.5683,25.37,25.51,88699,0
2017-10-06,25.49,25.51,25.21,25.36,16279,0
2017-10-09,25.2,25.35,25.2,25.33,16958,0
2017-10-10,25.34,25.41,25.27,25.27,10864,0
2017-10-11,25.33,25.56,25.27,25.56,11248,0
2017-10-12,25.49,25.49,25.36,25.4704,9531,0
2017-10-13,25.41,25.59,25.41,25.57,7079,0
2017-10-16,25.45,25.574,25.45,25.54,5346,0
2017-10-17,25.47,25.58,25.46,25.55,14721,0
2017-10-18,25.38,25.437,25.37,25.43,4965,0
2017-10-19,25.39,25.46,25.39,25.4326,8630,0
2017-10-20,25.49,25.62,25.411,25.62,17129,0
2017-10-23,25.59,25.66,25.59,25.61,4111,0
2017-10-24,25.62,25.67,25.5107,25.67,7285,0
2017-10-25,25.58,25.58,25.43,25.43,9592,0
2017-10-26,25.4,25.47,25.24,25.3,11434,0
2017-10-27,25.35,25.4,25.3,25.35,52220,0
2017-10-30,25.39,25.44,25.38,25.3899,8758,0
2017-10-31,25.38,25.49,25.38,25.4533,7401,0
2017-11-01,25.47,25.49,25.35,25.44,5596,0
2017-11-02,25.39,25.4,25.32,25.32,13620,0
2017-11-03,25.28,25.46,25.28,25.35,7308,0
2017-11-06,25.46,25.48,25.3456,25.45,8825,0
2017-11-07,25.4,25.4,25.311,25.34,5677,0
2017-11-08,25.42,25.55,25.41,25.55,7861,0
2017-11-09,25.58,25.59,25.461,25.49,5980,0
2017-11-10,25.39,25.588,25.38,25.479,6555,0
