Date,Open,High,Low,Close,Volume,OpenInt
2016-05-26,25.45,25.69,25.32,25.62,502202,0
2016-05-27,25.6,25.65,25.52,25.57,57936,0
2016-05-31,25.59,25.6,25.5,25.56,205455,0
2016-06-01,25.55,25.55,25.45,25.49,45216,0
2016-06-02,25.5,25.62,25.45,25.6,125983,0
2016-06-03,25.64,25.73,25.6,25.65,32725,0
2016-06-06,25.68,25.81,25.68,25.76,81409,0
2016-06-07,25.81,25.93,25.71,25.74,79230,0
2016-06-08,25.73,25.76,25.63,25.69,30009,0
2016-06-09,25.74,25.7899,25.58,25.7899,43197,0
2016-06-10,25.65,25.77,25.64,25.72,29294,0
2016-06-13,25.62,25.73,25.57,25.73,48664,0
2016-06-14,25.71,25.73,25.56,25.7,67072,0
2016-06-15,25.77,25.79,25.6201,25.74,68241,0
2016-06-16,25.78,25.78,25.6701,25.7,39198,0
2016-06-17,25.77,25.8399,25.7,25.76,95067,0
2016-06-20,25.89,25.89,25.74,25.75,68090,0
2016-06-21,25.56,25.72,25.55,25.7,132073,0
2016-06-22,25.71,25.86,25.7,25.76,85213,0
2016-06-23,25.82,25.8311,25.76,25.78,31765,0
2016-06-24,25.35,25.75,25.27,25.73,36806,0
2016-06-27,25.73,25.795,25.6,25.67,131746,0
2016-06-28,25.74,25.97,25.63,25.895,231796,0
2016-06-29,25.96,26.38,25.87,26.23,274931,0
2016-06-30,26.34,26.34,26.0101,26.27,36798,0
2016-07-01,26.4,26.86,26.27,26.72,105258,0
2016-07-05,26.85,26.85,26.4101,26.83,45899,0
2016-07-06,26.85,26.85,26.59,26.7,55552,0
2016-07-07,26.77,26.77,26.52,26.55,58077,0
2016-07-08,26.5,26.8,26.5,26.75,118608,0
2016-07-11,26.69,26.85,26.6,26.73,136945,0
2016-07-12,26.82,26.82,26.55,26.56,107605,0
2016-07-13,26.6,26.62,26.45,26.6,99875,0
2016-07-14,26.79,26.79,26.51,26.61,72569,0
2016-07-15,26.78,26.78,26.33,26.33,710041,0
2016-07-18,26.46,26.49,26.01,26.0301,43223,0
2016-07-19,26.15,26.2,26.07,26.13,18883,0
2016-07-20,26.07,26.16,25.97,26.07,37970,0
2016-07-21,26.19,26.19,26.01,26.09,35844,0
2016-07-22,26.12,26.16,26.01,26.07,10166,0
2016-07-25,26.14,26.14,26.07,26.13,8477,0
2016-07-26,26.15,26.16,26.0629,26.1599,22510,0
2016-07-27,26.15,26.33,26.1101,26.3,15142,0
2016-07-28,26.32,26.41,26.22,26.39,9135,0
2016-07-29,26.41,26.71,26.37,26.61,294751,0
2016-08-01,26.69,26.69,26.44,26.44,85733,0
2016-08-02,26.43,26.47,26.31,26.39,17979,0
2016-08-03,26.45,26.64,26.39,26.55,124298,0
2016-08-04,26.7,26.7,26.55,26.7,65074,0
2016-08-05,26.5858,26.83,26.5858,26.7,13333,0
2016-08-08,26.83,26.94,26.7,26.79,13407,0
2016-08-09,26.94,26.94,26.65,26.77,29824,0
2016-08-10,26.65,26.84,26.5901,26.83,28950,0
2016-08-11,26.83,26.83,26.611,26.71,29425,0
2016-08-12,26.76,26.76,26.57,26.65,15233,0
2016-08-15,26.76,26.82,26.6804,26.79,15091,0
2016-08-16,26.6085,26.79,26.585,26.79,36539,0
2016-08-17,26.79,26.98,26.73,26.8708,28796,0
2016-08-18,26.95,27.35,26.83,27.2,49728,0
2016-08-19,27.2,27.2,26.9,27.2,148095,0
2016-08-22,27.2,27.58,26.97,27.06,99431,0
2016-08-23,27.09,27.1,26.83,26.83,16823,0
2016-08-24,26.96,27.21,26.8889,27.09,29916,0
2016-08-25,26.93,27.21,26.8,27.15,42168,0
2016-08-26,27.24,27.26,27,27.22,18712,0
2016-08-29,27.28,27.37,27,27.32,22818,0
2016-08-30,27.36,27.39,26.9524,27.28,10900,0
2016-08-31,27.39,27.5,27.05,27.12,38095,0
2016-09-01,27.43,27.43,27.326,27.4,6226,0
2016-09-02,27.5,27.5,27.3117,27.47,8324,0
2016-09-06,27.49,27.5,27.2,27.45,11100,0
2016-09-07,27.55,27.55,27.3,27.3,114515,0
2016-09-08,27.49,27.49,27.23,27.25,16875,0
2016-09-09,27.23,27.335,26.93,26.94,16950,0
2016-09-12,26.97,26.97,26.74,26.79,17316,0
2016-09-13,26.39,26.5299,25.86,26,14519,0
2016-09-14,26.22,26.728,26.1824,26.32,8211,0
2016-09-15,26.33,26.93,26.33,26.46,14308,0
2016-09-16,26.56,26.58,26.3195,26.4,224752,0
2016-09-19,26.54,26.62,26.21,26.31,118887,0
2016-09-20,26.56,26.98,26.355,26.48,12663,0
2016-09-21,26.5745,26.9,26.49,26.51,64876,0
2016-09-22,26.67,26.856,26.49,26.55,27211,0
2016-09-23,26.55,26.7299,26.25,26.61,31813,0
2016-09-26,26.76,26.95,26.4844,26.5999,30111,0
2016-09-27,26.67,26.67,26.4742,26.59,34863,0
2016-09-28,26.73,26.96,26.5401,26.78,15035,0
2016-09-29,26.75,26.92,26.26,26.26,8928,0
2016-09-30,26.57,26.89,26.48,26.77,13895,0
2016-10-03,26.83,27.04,26.7844,26.97,7845,0
2016-10-04,27.01,27.01,26.71,26.72,8399,0
2016-10-05,27.13,27.13,26.35,26.72,8862,0
2016-10-06,26.73,26.826,26.7,26.7,12236,0
2016-10-07,26.7,27.08,26.52,26.57,14467,0
2016-10-10,26.71,26.87,26.381,26.65,10790,0
2016-10-11,26.979,26.979,26.41,26.65,4988,0
2016-10-12,26.72,26.95,25.96,26.03,28237,0
2016-10-13,26.11,26.19,25.94,26.06,14950,0
2016-10-14,26.11,26.26,26.03,26.2,11145,0
2016-10-17,26.2,26.39,26.1,26.23,9829,0
2016-10-18,26.29,26.47,26.1,26.39,14734,0
2016-10-19,26.4,26.59,26.1301,26.5111,10769,0
2016-10-20,26.57,26.7,26.2,26.5,13686,0
2016-10-21,26.6,26.95,26.5004,26.84,25055,0
2016-10-24,27.1,27.1,26.78,27,44466,0
2016-10-25,27,27.03,26.87,26.98,15298,0
2016-10-26,27.01,27.03,26.6101,26.91,29227,0
2016-10-27,27,27.01,26.53,27,66842,0
2016-10-28,26.92,26.99,26.85,26.89,8020,0
2016-10-31,26.95,26.98,26.45,26.45,13405,0
2016-11-01,26.84,26.84,26.28,26.47,20711,0
2016-11-02,26.61,26.61,25.82,26.43,5809,0
2016-11-03,26.5,26.5,26,26.15,4223,0
2016-11-04,26.56,26.56,26.0532,26.2887,4680,0
2016-11-07,26.69,26.69,26.23,26.27,3339,0
2016-11-08,26.43,26.43,25.81,25.88,14304,0
2016-11-09,25.77,26.0375,24.91,25.15,25574,0
2016-11-10,25.38,25.38,24.44,24.7168,28508,0
2016-11-11,25.25,25.25,22.15,24.38,21273,0
2016-11-14,24.62,24.86,23.7,24.2,37356,0
2016-11-15,24.26,25.0244,24.26,24.3665,7274,0
2016-11-16,24.8,25.25,24.775,25.23,27586,0
2016-11-17,25.3,25.72,24.7341,25.2,20573,0
2016-11-18,25.15,25.15,24.5368,24.9102,17053,0
2016-11-21,25.09,25.2,25,25.2,10969,0
2016-11-22,25.36,25.36,24.76,25,14885,0
2016-11-23,24.97,24.98,24.8,24.85,26555,0
2016-11-25,24.99,25.18,24.7882,25.18,6263,0
2016-11-28,25.18,25.18,24.86,25.01,6881,0
2016-11-29,25.18,25.1805,24.77,24.91,10503,0
2016-11-30,24.95,24.95,23.08,24.16,83078,0
2016-12-01,24.16,24.5499,23.58,24.41,71712,0
2016-12-02,24.9,25.14,24.08,24.52,12829,0
2016-12-05,24.65,24.6767,24.3565,24.43,30270,0
2016-12-06,24.79,24.79,24.21,24.41,14329,0
2016-12-07,24.6,24.907,23.9269,24.4348,17083,0
2016-12-08,24.81,24.81,24.5668,24.58,11037,0
2016-12-09,24.73,24.73,23.88,24.15,16910,0
2016-12-12,24.35,24.35,24.06,24.3,13651,0
2016-12-13,23.58,23.9159,23.58,23.76,19923,0
2016-12-14,24,24.02,23.5,23.55,18095,0
2016-12-15,23.76,24.04,23.2025,23.9671,22405,0
2016-12-16,24.04,24.1899,23.75,24.0826,19713,0
2016-12-19,23.94,24.38,23.94,24.38,8367,0
2016-12-20,24.2,24.48,23.8824,24.48,21916,0
2016-12-21,24.48,24.6367,24.405,24.445,23828,0
2016-12-22,24.78,25.034,24.6,24.65,7916,0
2016-12-23,24.85,25.075,24.75,24.78,13736,0
2016-12-27,24.73,25.23,24.72,25.14,15049,0
2016-12-28,25.21,25.21,24.86,24.92,8984,0
2016-12-29,24.87,25.03,24.845,24.89,15181,0
2016-12-30,24.98,25.0798,24.8901,25,9264,0
2017-01-03,24.89,25.1131,24.89,25,9928,0
2017-01-04,25,25.1,24.98,25,184901,0
2017-01-05,25,25.2,24.97,25,10956,0
2017-01-06,25.09,25.09,25,25,4616,0
2017-01-09,25.13,25.13,24.97,24.971,12612,0
2017-01-10,25.18,25.21,24.95,25.097,56127,0
2017-01-11,25.02,25.17,24.97,25.12,38945,0
2017-01-12,25.25,25.25,25.02,25.12,8115,0
2017-01-13,25.22,25.22,24.9996,25.01,3801,0
2017-01-17,24.99,25.65,24.99,25.06,24481,0
2017-01-18,25.14,25.15,25.04,25.08,4854,0
2017-01-19,25.09,25.09,24.3,24.55,15847,0
2017-01-20,24.48,24.72,24.16,24.16,27286,0
2017-01-23,24.36,24.7932,24.35,24.61,37037,0
2017-01-24,24.76,25.0344,24.44,24.5008,9565,0
2017-01-25,24.47,24.64,24.45,24.45,16413,0
2017-01-26,24.45,24.76,24.45,24.65,8178,0
2017-01-27,24.73,24.95,24.73,24.81,2948,0
2017-01-30,24.81,24.86,24.73,24.74,3606,0
2017-01-31,24.75,24.8351,24.72,24.75,6273,0
2017-02-01,24.69,24.8,24.69,24.8,6087,0
2017-02-02,24.85,24.85,24.7878,24.8267,4755,0
2017-02-03,24.87,25.04,24.87,24.92,2945,0
2017-02-06,24.99,24.99,24.7632,24.92,7771,0
2017-02-07,24.87,25.19,24.87,25.11,6076,0
2017-02-08,25.25,25.5,25,25.29,7369,0
2017-02-09,25.15,25.26,25.0601,25.2,4329,0
2017-02-10,25.02,25.12,24.75,25.09,7447,0
2017-02-13,25.13,25.18,25.02,25.116,7065,0
2017-02-14,25.06,25.06,24.85,25.0242,7542,0
2017-02-15,25,25.35,24.7683,25.35,11667,0
2017-02-16,25.25,25.433,25.25,25.37,16280,0
2017-02-17,25.15,25.3095,24.97,25,3928,0
2017-02-21,25.07,25.2217,25,25.1556,17405,0
2017-02-22,25.5,25.65,25.26,25.63,49920,0
2017-02-23,25.7,25.73,25.5182,25.68,8052,0
2017-02-24,25.62,25.67,25.4069,25.64,5906,0
2017-02-27,25.94,25.94,25.4892,25.7772,3469,0
2017-02-28,25.74,25.74,25.62,25.74,101517,0
2017-03-01,25.63,25.68,25.3674,25.68,10431,0
2017-03-02,25.86,25.86,25.65,25.65,15077,0
2017-03-03,25.63,25.74,25.48,25.7136,14506,0
2017-03-06,25.74,25.79,25.67,25.67,9304,0
2017-03-07,25.64,25.733,25.3601,25.65,23777,0
2017-03-08,25.51,25.65,25.2,25.64,15719,0
2017-03-09,25.58,25.8066,25.46,25.7,8068,0
2017-03-10,25.7048,25.8267,25.375,25.8,12800,0
2017-03-13,25.67,25.69,25.0166,25.26,170171,0
2017-03-14,25.32,25.74,25.32,25.74,115424,0
2017-03-15,25.62,25.755,25.3101,25.75,11250,0
2017-03-16,25.84,26.05,25.49,25.49,91920,0
2017-03-17,25.4,25.84,25.17,25.7193,34653,0
2017-03-20,25.72,25.72,25.6301,25.699,2626,0
2017-03-21,25.75,25.75,25.52,25.56,3782,0
2017-03-22,25.72,25.8307,25.622,25.7204,30796,0
2017-03-23,25.85,25.8872,25.7225,25.8849,6388,0
2017-03-24,25.63,25.97,25.62,25.8275,2694,0
2017-03-27,25.7,25.865,25.7,25.7001,8831,0
2017-03-28,25.7,25.7,25.6016,25.6667,3133,0
2017-03-29,25.5,25.92,25.5,25.91,20379,0
2017-03-30,25.8,25.94,25.8,25.92,8348,0
2017-03-31,25.94,27.1,25.8024,26.74,12302,0
2017-04-03,26.4,26.575,25.8387,26,15694,0
2017-04-04,26.06,26.1,26,26,5288,0
2017-04-05,26.22,26.22,26.06,26.06,5405,0
2017-04-06,25.58,26.35,25.58,26.3499,21275,0
2017-04-07,26.48,26.48,26.4,26.4,1055,0
2017-04-10,26.31,26.6103,26.31,26.59,3367,0
2017-04-11,26.5,26.6262,26.5,26.5,4582,0
2017-04-12,26.56,26.6,26.44,26.45,16875,0
2017-04-13,26.31,26.35,26.0528,26.35,14614,0
2017-04-17,26.39,26.4,26.25,26.36,9306,0
2017-04-18,26.23,26.2413,26,26.15,7631,0
2017-04-19,26.1,26.1,25.52,25.83,7433,0
2017-04-20,25.76,26.1975,25.76,26.13,2203,0
2017-04-21,25.82,26.18,25.7801,26.17,27797,0
2017-04-24,26.2,26.2,25.8071,25.87,6972,0
2017-04-25,26,26.25,25.88,26.1,8087,0
2017-04-26,26.26,26.38,26.09,26.13,4506,0
2017-04-27,26.13,26.23,26.06,26.0613,10165,0
2017-04-28,26.17,26.17,26.02,26.02,3687,0
2017-05-01,26.15,26.15,25.7,25.79,268060,0
2017-05-02,25.78,25.94,25.7,25.76,170137,0
2017-05-03,25.87,25.87,25.7838,25.79,7680,0
2017-05-04,25.83,25.8743,25.62,25.62,7157,0
2017-05-05,25.78,25.78,25.57,25.59,11523,0
2017-05-08,25.57,25.675,25.55,25.64,10833,0
2017-05-09,25.7,25.78,25.5721,25.63,11045,0
2017-05-10,25.73,25.87,25.6936,25.83,14555,0
2017-05-11,25.86,25.86,25.6501,25.82,6307,0
2017-05-12,25.71,25.87,25.7,25.7,4638,0
2017-05-15,25.66,25.83,25.66,25.7,9235,0
2017-05-16,25.66,25.7,25.6226,25.64,5837,0
2017-05-17,25.52,25.71,25.52,25.6,39138,0
2017-05-18,25.69,25.7916,25.46,25.46,38976,0
2017-05-19,25.47,25.6429,25.47,25.6429,18278,0
2017-05-22,25.64,25.64,25.5213,25.57,13509,0
2017-05-23,25.69,25.69,25.52,25.52,32467,0
2017-05-24,25.58,25.58,25.51,25.56,4635,0
2017-05-25,25.61,25.63,25.511,25.6099,2899,0
2017-05-26,25.62,25.62,25.51,25.515,35711,0
2017-05-30,25.6,25.6001,25.52,25.52,39945,0
2017-05-31,25.53,25.7,25.53,25.6,191071,0
2017-06-01,25.6,25.71,25.6,25.63,184422,0
2017-06-02,25.67,25.78,25.6,25.78,21151,0
2017-06-05,25.77,25.87,25.7415,25.8,31390,0
2017-06-06,25.85,25.85,25.68,25.68,23276,0
2017-06-07,25.68,25.87,25.68,25.79,66918,0
2017-06-08,25.84,25.85,25.75,25.83,25572,0
2017-06-09,25.83,25.98,25.73,25.92,4382,0
2017-06-12,25.92,25.92,25.8687,25.9,1970,0
2017-06-13,25.64,25.71,25.46,25.62,20553,0
2017-06-14,25.61,25.8,25.61,25.74,7232,0
2017-06-15,25.55,25.712,25.55,25.71,7677,0
2017-06-16,25.7,25.7472,25.65,25.66,19225,0
2017-06-19,25.68,25.77,25.6381,25.76,10533,0
2017-06-20,25.76,25.96,25.7,25.75,17033,0
2017-06-21,25.76,25.92,25.73,25.81,10125,0
2017-06-22,25.86,25.99,25.82,25.95,29306,0
2017-06-23,25.95,26.02,25.88,25.88,4567,0
2017-06-26,25.93,26.13,25.876,25.93,34963,0
2017-06-27,25.98,26.11,25.86,25.86,4296,0
2017-06-28,25.83,25.9,25.82,25.83,7258,0
2017-06-29,25.8,25.84,25.73,25.84,2986,0
2017-06-30,25.84,25.89,25.72,25.89,11637,0
2017-07-03,25.94,25.94,25.79,25.9,2575,0
2017-07-05,25.86,25.9993,25.86,25.88,6377,0
2017-07-06,25.8,26.01,25.8,25.83,7857,0
2017-07-07,25.83,26.08,25.83,25.9315,8420,0
2017-07-10,25.93,26.13,25.93,26.097,7441,0
2017-07-11,26.07,26.35,26.07,26.19,53692,0
2017-07-12,26.17,26.54,26.17,26.5,14039,0
2017-07-13,26.55,26.7275,26.55,26.61,7716,0
2017-07-14,26.6,27.2062,26.5505,27,25594,0
2017-07-17,27,27.24,27,27,4398,0
2017-07-18,27.18,27.18,26.96,26.97,5559,0
2017-07-19,27.04,27.49,27.04,27.25,4422,0
2017-07-20,27.28,27.4,27.16,27.18,8689,0
2017-07-21,27.25,27.38,26.87,26.87,11207,0
2017-07-24,27.06,27.38,27.02,27.09,2199,0
2017-07-25,27.03,27.28,26.59,26.61,19683,0
2017-07-26,26.61,26.95,26.4371,26.85,7337,0
2017-07-27,26.88,26.98,26.8,26.98,5287,0
2017-07-28,26.98,26.98,26.81,26.92,4460,0
2017-07-31,26.86,26.87,26.845,26.87,2183,0
2017-08-01,26.97,26.97,26.6821,26.7,5586,0
2017-08-02,26.7,26.96,26.7,26.96,2221,0
2017-08-03,26.94,26.99,26.9181,26.98,3196,0
2017-08-04,26.98,27.73,26.85,27.15,81960,0
2017-08-07,27.4,27.4,26.87,27.01,62263,0
2017-08-08,27.55,27.55,26.9,26.99,10656,0
2017-08-09,27.15,27.159,26.7365,27.15,9472,0
2017-08-10,27.03,27.03,26.7535,26.78,3416,0
2017-08-11,26.43,27.115,26.35,27.11,13107,0
2017-08-14,27.09,27.09,26.6,26.65,4190,0
2017-08-15,26.78,26.92,26.6109,26.71,3611,0
2017-08-16,26.71,26.85,26.6,26.62,20820,0
2017-08-17,26.69,27.25,26.57,26.59,2512,0
2017-08-18,26.72,27.01,26.611,26.97,3470,0
2017-08-21,26.97,27.03,26.69,27.03,6976,0
2017-08-22,27.04,27.04,26.73,26.92,5587,0
2017-08-23,26.93,26.9612,26.603,26.92,2511,0
2017-08-24,26.98,27.25,26.6,26.9,11652,0
2017-08-25,26.92,27.14,26.82,26.85,25433,0
2017-08-28,26.85,26.85,26.52,26.78,12278,0
2017-08-29,26.75,27.08,26.75,26.97,4523,0
2017-08-30,27.05,27.05,26.9387,26.9387,1313,0
2017-08-31,27.07,27.23,26.9691,26.9691,4112,0
2017-09-01,27.14,27.14,26.81,26.9,4471,0
2017-09-05,26.86,27.214,26.86,27.09,36733,0
2017-09-06,27.14,27.14,26.91,27,5595,0
2017-09-07,27.09,27.16,26.9463,27.13,1966,0
2017-09-08,27.07,27.12,26.88,27.047,5479,0
2017-09-11,26.98,27.04,26.87,27.04,18244,0
2017-09-12,27.14,27.28,27.02,27.08,2895,0
2017-09-13,27.27,27.27,27.11,27.24,1219,0
2017-09-14,26.89,27.06,26.7244,26.77,1584,0
2017-09-15,26.88,27.0732,26.7,26.7,4908,0
2017-09-18,26.74,27.09,26.74,26.905,22044,0
2017-09-19,26.96,26.96,26.72,26.77,9969,0
2017-09-20,26.71,26.83,26.62,26.62,12431,0
2017-09-21,26.81,26.85,26.81,26.8364,1639,0
2017-09-22,26.84,27.26,26.84,27.26,6698,0
2017-09-25,27.34,27.34,26.9043,27.08,4683,0
2017-09-26,27.16,27.16,26.85,27.08,3814,0
2017-09-27,27.12,27.12,26.8,26.93,4271,0
2017-09-28,26.74,26.9884,26.74,26.96,2139,0
2017-09-29,27.11,27.6,26.9042,27.6,30758,0
2017-10-02,27.4,27.4,27.12,27.12,69181,0
2017-10-03,27.14,27.22,26.951,27.02,60966,0
2017-10-04,26.98,27.26,26.95,27.19,13746,0
2017-10-05,27.24,27.24,26.95,26.99,5782,0
2017-10-06,26.99,27.03,26.52,26.94,7176,0
2017-10-09,26.71,26.8,26.364,26.49,9220,0
2017-10-10,26.6,26.74,26.46,26.51,4880,0
2017-10-11,26.52,26.77,26.5,26.535,2776,0
2017-10-12,26.59,26.88,26.48,26.65,1088809,0
2017-10-13,26.65,26.8381,26.63,26.815,2303,0
2017-10-16,26.91,26.91,26.76,26.77,25913,0
2017-10-17,26.73,26.99,26.73,26.84,2094,0
2017-10-18,26.82,26.93,26.79,26.93,2207,0
2017-10-19,26.88,27.07,26.78,27.07,2988,0
2017-10-20,27.05,27.08,26.645,27.05,166180,0
2017-10-23,27.02,27.11,27,27,3123,0
2017-10-24,27.09,27.09,26.9045,27,12091,0
2017-10-25,26.84,26.94,26.58,26.8,8096,0
2017-10-26,26.58,26.96,26.58,26.96,11626,0
2017-10-27,26.66,26.9655,26.66,26.9655,3607,0
2017-10-30,26.8101,26.93,26.8101,26.84,1881,0
2017-10-31,26.89,26.9,26.84,26.9,77578,0
2017-11-01,26.94,26.94,26.78,26.78,28111,0
2017-11-02,26.78,27.04,26.7009,26.77,30024,0
2017-11-03,26.99,26.99,26.91,26.91,1702,0
2017-11-06,26.79,26.8386,26.79,26.8386,1800,0
2017-11-07,26.76,27.06,26.5431,27.06,3285,0
2017-11-08,26.85,26.95,26.6871,26.85,5030,0
2017-11-09,26.94,26.95,26.82,26.94,7766,0
2017-11-10,26.85,26.94,26.54,26.94,2897,0
