Date,Open,High,Low,Close,Volume,OpenInt
2016-04-20,25.043,25.158,25.043,25.146,1899,0
2016-04-21,25.009,25.039,25.009,25.029,1809,0
2016-04-22,24.924,25.039,24.924,25.039,1972,0
2016-04-25,24.978,24.978,24.969,24.969,201,0
2016-04-26,25.009,25.019,24.963,24.999,16318,0
2016-04-27,25.019,25.019,24.959,25.009,3015,0
2016-04-28,25.059,25.098,25.059,25.059,6736,0
2016-04-29,24.69,24.69,24.69,24.69,502,0
2016-05-02,24.75,24.88,24.72,24.86,2153,0
2016-05-03,24.661,24.72,24.561,24.631,1909,0
2016-05-04,24.491,24.561,24.452,24.541,3115,0
2016-05-05,24.587,24.591,24.479,24.479,1579,0
2016-05-09,24.511,24.621,24.511,24.621,2395,0
2016-05-10,24.79,24.79,24.78,24.78,2160,0
2016-05-11,24.86,24.899,24.71,24.72,2469,0
2016-05-12,24.74,24.74,24.531,24.531,301,0
2016-05-13,24.661,24.661,24.462,24.462,502,0
2016-05-17,24.661,24.661,24.661,24.661,2010,0
2016-05-19,24.352,24.372,24.292,24.372,412,0
2016-05-20,24.591,24.591,24.541,24.551,993,0
2016-05-24,24.83,24.86,24.83,24.86,36159,0
2016-05-25,24.979,24.979,24.979,24.979,301,0
2016-05-26,25.009,25.019,25.009,25.019,301,0
2016-05-27,25.089,25.098,25.064,25.098,10601,0
2016-05-31,25.198,25.198,25.029,25.098,8023,0
2016-06-01,25.133,25.133,25.133,25.133,238,0
2016-06-02,25.084,25.084,25.084,25.084,364,0
2016-06-03,25.009,25.148,25.009,25.148,804,0
2016-06-06,25.118,25.208,25.118,25.208,362,0
2016-06-07,25.298,25.367,25.278,25.317,4019,0
2016-06-08,25.347,25.347,25.347,25.347,201,0
2016-06-09,25.298,25.332,25.248,25.311,1452,0
2016-06-10,25.108,25.133,25.089,25.108,1508,0
2016-06-13,25.049,25.049,25.049,25.049,1206,0
2016-06-14,24.75,24.75,24.72,24.72,2221,0
2016-06-15,24.87,24.87,24.87,24.87,1326,0
2016-06-16,24.551,24.551,24.551,24.551,181,0
2016-06-20,25.091,25.091,24.966,24.966,2412,0
2016-06-21,24.989,25.039,24.989,24.999,2412,0
2016-06-24,24.661,24.661,24.491,24.491,548,0
2016-06-27,24.203,24.203,23.835,23.835,969,0
2016-06-28,24.123,24.263,24.123,24.263,2274,0
2016-06-29,24.76,24.76,24.76,24.76,100,0
2016-06-30,25.022,25.022,25.022,25.022,100,0
2016-07-05,24.959,24.959,24.878,24.899,4820,0
2016-07-06,24.83,24.889,24.83,24.889,217,0
2016-07-07,25.019,25.069,25.019,25.069,326,0
2016-07-08,25.367,25.367,25.367,25.367,100,0
2016-07-12,25.75,25.78,25.75,25.78,1158,0
2016-07-13,25.855,25.855,25.78,25.785,2403,0
2016-07-14,25.907,25.907,25.907,25.907,382,0
2016-07-15,25.885,25.885,25.815,25.815,1407,0
2016-07-18,25.915,25.915,25.915,25.915,201,0
2016-07-19,25.84,25.84,25.825,25.835,2972,0
2016-07-20,25.974,26.034,25.915,26.014,1407,0
2016-07-21,25.964,25.994,25.964,25.974,532868,0
2016-07-22,25.965,26.036,25.948,26.036,402,0
2016-07-25,25.984,25.984,25.984,25.984,342,0
2016-07-26,25.994,25.994,25.905,25.944,2828,0
2016-07-27,26.034,26.034,25.905,26.004,1286,0
2016-07-28,25.974,25.974,25.974,25.974,201,0
2016-07-29,25.881,26.052,25.881,26.052,65214,0
2016-08-01,25.964,25.964,25.845,25.895,67224,0
2016-08-02,25.795,25.795,25.795,25.795,100,0
2016-08-03,25.855,25.924,25.855,25.924,32054,0
2016-08-04,25.954,25.964,25.907,25.907,21069,0
2016-08-08,26.174,26.174,26.174,26.174,100,0
2016-08-09,26.223,26.243,26.183,26.183,9240,0
2016-08-10,26.173,26.183,26.074,26.084,1900,0
2016-08-11,26.183,26.283,26.183,26.263,5024,0
2016-08-12,26.213,26.213,26.213,26.213,8099,0
2016-08-15,26.313,26.313,26.293,26.293,592,0
2016-08-16,26.233,26.253,26.198,26.233,2211,0
2016-08-17,26.133,26.193,26.123,26.193,2746,0
2016-08-18,26.223,26.283,26.223,26.263,1105,0
2016-08-19,26.243,26.243,26.226,26.226,201,0
2016-08-22,26.233,26.233,26.193,26.193,12659,0
2016-08-23,26.392,26.392,26.313,26.313,1208,0
2016-08-24,26.432,26.432,26.144,26.144,1661,0
2016-08-25,26.173,26.203,26.153,26.153,1507,0
2016-08-29,26.193,26.253,26.193,26.218,9568,0
2016-08-30,26.233,26.233,26.163,26.173,904,0
2016-08-31,26.004,26.054,25.994,26.054,1306,0
2016-09-01,26.054,26.054,26.054,26.054,1447,0
2016-09-02,26.233,26.233,26.233,26.233,904,0
2016-09-06,26.233,26.233,26.233,26.233,905,0
2016-09-07,26.253,26.313,26.253,26.313,1597,0
2016-09-08,26.263,26.283,26.248,26.283,2859,0
2016-09-09,26.133,26.133,25.686,25.686,7144,0
2016-09-12,25.656,26.004,25.656,26.004,1171,0
2016-09-13,25.606,25.646,25.576,25.596,3417,0
2016-09-14,25.606,25.606,25.606,25.606,281,0
2016-09-15,25.576,25.885,25.576,25.885,25317,0
2016-09-16,25.805,25.825,25.627,25.795,2646,0
2016-09-19,25.956,25.974,25.855,25.855,1942,0
2016-09-20,25.964,25.964,25.825,25.924,9271,0
2016-09-21,25.855,25.855,25.855,25.855,1006,0
2016-09-22,26.223,26.223,26.213,26.213,804,0
2016-09-23,26.183,26.223,26.094,26.094,73318,0
2016-09-26,25.934,25.968,25.875,25.91,2689,0
2016-09-27,25.974,26.074,25.924,26.034,533169,0
2016-09-28,25.954,25.954,25.954,25.954,723,0
2016-09-29,26.143,26.202,25.895,25.895,8469,0
2016-09-30,26.203,26.303,26.143,26.143,8215,0
2016-10-04,26.047,26.047,25.895,25.895,554,0
2016-10-05,26.084,26.084,26.084,26.084,100,0
2016-10-06,25.984,26.141,25.954,26.074,2713,0
2016-10-07,26.054,26.094,25.97,26.094,2693,0
2016-10-11,25.825,25.855,25.755,25.755,5125,0
2016-10-12,25.785,25.885,25.785,25.795,9772,0
2016-10-13,25.551,25.772,25.551,25.755,1529,0
2016-10-14,25.875,25.924,25.725,25.795,5326,0
2016-10-17,25.735,25.735,25.735,25.735,1406,0
2016-10-18,25.885,25.885,25.885,25.885,100,0
2016-10-19,25.924,25.924,25.924,25.924,201,0
2016-10-20,25.915,25.915,25.875,25.886,1427,0
2016-10-21,25.874,25.924,25.835,25.835,2918,0
2016-10-24,26,26.054,25.974,26.054,9702,0
2016-10-26,25.785,25.928,25.785,25.851,2995,0
2016-10-27,25.805,25.845,25.805,25.815,1629,0
2016-10-28,25.825,25.855,25.608,25.711,5649,0
2016-10-31,25.715,25.775,25.715,25.735,49020,0
2016-11-01,25.885,25.885,25.387,25.387,2509,0
2016-11-02,25.407,25.427,25.397,25.427,2747,0
2016-11-03,25.327,25.347,25.327,25.346,1280,0
2016-11-04,25.407,25.407,25.337,25.347,2611,0
2016-11-08,25.944,25.954,25.934,25.934,3955,0
2016-11-09,25.865,26.303,25.865,26.288,5376,0
2016-11-10,26.153,26.283,26.153,26.283,201,0
2016-11-11,26.114,26.263,26.114,26.263,1310,0
2016-11-14,26.223,26.248,26.104,26.104,968,0
2016-11-16,26.402,26.432,26.36,26.432,39122,0
2016-11-17,26.512,26.551,26.512,26.551,10585,0
2016-11-18,26.502,26.522,26.475,26.512,9460,0
2016-11-21,26.621,26.731,26.611,26.731,44532,0
2016-11-22,26.691,26.79,26.667,26.79,62240,0
2016-11-23,26.492,26.79,26.492,26.79,4268,0
2016-11-28,26.79,26.83,26.711,26.711,6407,0
2016-11-29,26.701,26.779,26.701,26.77,2150,0
2016-11-30,27.069,27.069,26.75,26.82,69805,0
2016-12-01,26.711,26.741,26.581,26.651,5891,0
2016-12-02,26.721,26.721,26.555,26.555,1885,0
2016-12-05,26.85,26.86,26.78,26.79,5814,0
2016-12-06,26.76,26.91,26.76,26.91,52203,0
2016-12-07,26.87,27.178,26.87,27.178,1923,0
2016-12-08,27.338,27.338,27.268,27.308,22499,0
2016-12-12,27.497,27.497,27.298,27.298,262670,0
2016-12-13,27.616,27.646,27.547,27.626,4502,0
2016-12-14,27.636,27.676,27.367,27.367,4829,0
2016-12-15,27.567,27.567,27.466,27.517,40541,0
2016-12-16,27.527,27.527,27.4,27.425,4782,0
2016-12-19,27.527,27.537,27.397,27.507,11103,0
2016-12-20,27.467,27.467,27.409,27.447,3380,0
2016-12-21,27.507,27.576,27.437,27.512,134369,0
2016-12-22,27.418,27.418,27.308,27.308,510,0
2016-12-23,27.527,27.527,27.358,27.467,34212,0
2016-12-28,27.36,27.4,27.35,27.3899,16852,0
2016-12-29,27.27,27.27,27.27,27.27,362,0
2016-12-30,27.21,27.28,27.14,27.14,175248,0
2017-01-03,27.39,27.39,27.3112,27.37,1339,0
2017-01-04,27.4274,27.5631,27.4274,27.5631,139958,0
2017-01-05,27.49,27.49,27.4217,27.4217,73438,0
2017-01-06,27.48,27.71,27.48,27.71,51890,0
2017-01-09,27.58,27.64,27.58,27.64,60193,0
2017-01-10,27.48,27.6,27.48,27.6,40122,0
2017-01-11,27.47,27.58,27.47,27.56,400,0
2017-01-12,27.3684,27.59,27.3684,27.5,69796,0
2017-01-13,27.7,27.7099,27.61,27.61,2314,0
2017-01-17,27.58,27.67,27.4901,27.6,28905,0
2017-01-18,27.5347,27.6051,27.5347,27.6,2509,0
2017-01-19,27.5626,27.5626,27.5626,27.5626,367,0
2017-01-23,27.59,27.6399,27.57,27.57,2527,0
2017-01-24,27.6308,27.88,27.6308,27.81,5759,0
2017-01-26,27.96,28,27.96,28,500,0
2017-01-27,27.89,27.99,27.89,27.9899,32650,0
2017-01-30,27.92,27.92,27.6,27.6865,191016,0
2017-01-31,27.6273,27.75,27.6,27.75,194959,0
2017-02-01,27.71,27.72,27.645,27.7097,2247,0
2017-02-02,27.68,27.7,27.68,27.68,520,0
2017-02-03,27.94,27.95,27.89,27.89,10397,0
2017-02-06,27.8198,27.8198,27.8198,27.8198,100,0
2017-02-07,27.96,27.96,27.8282,27.852,15327,0
2017-02-08,27.76,27.8799,27.75,27.87,11167,0
2017-02-09,27.87,28.08,27.86,28.05,16526,0
2017-02-10,28.14,28.17,28.12,28.1675,3750,0
2017-02-13,28.28,28.32,28.2,28.32,4683,0
2017-02-14,28.31,28.38,28.3,28.38,11700,0
2017-02-15,28.42,28.58,28.42,28.58,7388,0
2017-02-16,28.6099,28.6099,28.4799,28.53,36709,0
2017-02-17,28.49,28.55,28.475,28.55,310,0
2017-02-21,28.71,28.76,28.667,28.75,3852,0
2017-02-22,28.7,28.71,28.7,28.71,453,0
2017-02-23,28.86,28.86,28.66,28.66,4120,0
2017-02-24,28.67,28.69,28.645,28.69,1530,0
2017-02-27,28.76,28.81,28.76,28.81,6414,0
2017-02-28,28.74,28.75,28.67,28.75,15353,0
2017-03-01,29.01,29.18,29,29.14,9249,0
2017-03-02,29.04,29.04,28.94,28.95,14730,0
2017-03-03,28.94,28.95,28.9128,28.9128,2101,0
2017-03-06,28.8176,28.9,28.8176,28.9,921,0
2017-03-07,28.8104,28.83,28.77,28.77,31694,0
2017-03-08,28.86,28.86,28.74,28.74,1203,0
2017-03-09,28.77,28.8,28.58,28.76,4549,0
2017-03-10,28.7991,28.84,28.74,28.79,18624,0
2017-03-13,28.83,28.92,28.8,28.88,4033,0
2017-03-14,28.7439,28.76,28.666,28.7444,5580,0
2017-03-15,28.81,28.9734,28.81,28.9734,139372,0
2017-03-17,28.948,28.97,28.9278,28.9374,1245,0
2017-03-20,28.8713,28.928,28.78,28.82,128269,0
2017-03-21,28.99,28.99,28.47,28.47,15908,0
2017-03-22,28.4606,28.58,28.37,28.48,23272,0
2017-03-23,28.5138,28.66,28.5138,28.5352,8820,0
2017-03-24,28.58,28.63,28.45,28.45,6606,0
2017-03-27,28.33,28.49,28.305,28.49,466,0
2017-03-28,28.47,28.72,28.47,28.71,1451,0
2017-03-29,28.65,28.71,28.65,28.71,624,0
2017-03-30,28.8399,28.85,28.7968,28.83,6550,0
2017-04-03,28.6,28.71,28.56,28.7,4147,0
2017-04-04,28.6301,28.694,28.6301,28.694,958,0
2017-04-05,28.84,28.96,28.65,28.65,2875,0
2017-04-06,28.64,28.7096,28.64,28.703,1665,0
2017-04-07,28.64,28.6601,28.62,28.62,1617,0
2017-04-10,28.79,28.81,28.68,28.72,2157,0
2017-04-11,28.64,28.6599,28.58,28.58,51031,0
2017-04-12,28.72,28.72,28.57,28.575,5244,0
2017-04-13,28.58,28.5965,28.58,28.5965,1725,0
2017-04-17,28.52,28.62,28.4001,28.61,11976,0
2017-04-18,28.5699,28.5699,28.5699,28.5699,208,0
2017-04-19,28.65,28.65,28.59,28.5999,4982,0
2017-04-20,28.6403,28.79,28.6403,28.79,552,0
2017-04-21,28.8,28.8,28.65,28.67,25937,0
2017-04-24,28.98,28.99,28.94,28.97,7767,0
2017-04-25,29.18,29.21,29.1301,29.21,3925,0
2017-04-26,29.27,29.27,29.16,29.17,1870,0
2017-04-27,29.15,29.22,29.1063,29.1972,57106,0
2017-04-28,29.12,29.12,29.06,29.06,9154,0
2017-05-01,29.15,29.2502,29.15,29.21,1575,0
2017-05-02,29.24,29.24,29.1862,29.22,8001,0
2017-05-03,29.2,29.21,29.16,29.21,29148,0
2017-05-04,29.21,29.22,29.1728,29.2006,5800,0
2017-05-05,29.259,29.34,29.2397,29.34,4578,0
2017-05-08,29.42,29.42,29.28,29.32,1406,0
2017-05-09,29.37,29.37,29.29,29.31,4336,0
2017-05-10,29.35,29.37,29.33,29.37,4007,0
2017-05-11,29.36,29.36,29.18,29.31,101196,0
2017-05-12,29.25,29.26,29.19,29.19,18554,0
2017-05-15,29.36,29.4199,29.35,29.3501,2904,0
2017-05-16,29.41,29.418,29.33,29.38,49652,0
2017-05-17,29,29.0599,28.87,28.88,100387,0
2017-05-18,28.84,28.93,28.84,28.92,1391,0
2017-05-19,29.08,29.26,29.08,29.16,15916,0
2017-05-22,29.29,29.34,29.27,29.33,28672,0
2017-05-23,29.34,29.39,29.34,29.38,10691,0
2017-05-24,29.465,29.465,29.465,29.465,500,0
2017-05-25,29.61,29.65,29.57,29.61,13712,0
2017-05-26,29.6,29.62,29.57,29.61,4591,0
2017-05-30,29.63,29.63,29.472,29.6,1687,0
2017-05-31,29.496,29.57,29.47,29.57,7916,0
2017-06-01,29.69,29.74,29.63,29.74,1799,0
2017-06-02,29.78,29.93,29.78,29.85,2591,0
2017-06-05,29.96,29.96,29.887,29.89,1043,0
2017-06-06,29.8451,29.8451,29.78,29.8,3398,0
2017-06-07,29.8,29.86,29.75,29.822,2768,0
2017-06-08,29.95,29.95,29.904,29.904,773,0
2017-06-09,29.97,29.98,29.65,29.73,4022,0
2017-06-12,29.65,29.78,29.65,29.67,2873,0
2017-06-13,29.82,31.99,29.79,29.9216,118186,0
2017-06-14,29.9,29.93,29.7999,29.9,6554,0
2017-06-15,29.7599,29.836,29.74,29.79,6834,0
2017-06-16,29.8217,29.86,29.67,29.86,4191,0
2017-06-19,30.025,30.1,30.0188,30.1,91292,0
2017-06-20,30,30,29.92,29.92,3024,0
2017-06-21,29.78,29.93,29.78,29.91,3080,0
2017-06-22,29.93,29.93,29.89,29.89,1777,0
2017-06-23,29.88,29.98,29.88,29.9575,5497,0
2017-06-26,29.9358,29.99,29.9358,29.99,1922,0
2017-06-27,29.97,29.97,29.73,29.73,2254,0
2017-06-28,30.03,30.03,29.9934,29.9934,1419,0
2017-06-29,30.07,30.07,29.6849,29.72,2640,0
2017-06-30,29.8015,29.8015,29.8015,29.8015,444,0
2017-07-03,29.98,29.98,29.89,29.895,1442,0
2017-07-05,29.8,29.8,29.8,29.8,200,0
2017-07-06,29.81,29.81,29.81,29.81,454,0
2017-07-07,29.7477,29.86,29.7474,29.8599,36650,0
2017-07-10,29.85,29.91,29.79,29.91,1684,0
2017-07-11,29.91,29.91,29.71,29.7644,11309,0
2017-07-12,30.045,30.045,30.035,30.035,977,0
2017-07-13,30.14,30.14,30.085,30.0966,526,0
2017-07-14,30.13,30.28,30.1,30.23,2945,0
2017-07-17,30.31,30.31,30.21,30.27,8041,0
2017-07-18,30.21,30.25,30.17,30.25,4464,0
2017-07-19,30.36,30.43,30.3456,30.42,2705,0
2017-07-20,30.4,30.4412,30.4,30.417,1670,0
2017-07-21,30.23,30.3744,29.77,30.3744,1576,0
2017-07-24,30.46,30.46,30.33,30.44,26517,0
2017-07-25,30.62,30.62,30.495,30.51,1515,0
2017-07-26,30.505,30.54,30.4501,30.482,45233,0
2017-07-27,30.53,30.53,30.39,30.401,2101,0
2017-07-28,30.36,30.409,30.3596,30.409,3611,0
2017-07-31,30.3094,30.39,30.28,30.36,8701,0
2017-08-01,30.51,30.51,30.32,30.431,55465,0
2017-08-02,30.44,30.44,30.3097,30.38,1893,0
2017-08-03,30.31,30.39,30.3,30.31,21344,0
2017-08-04,30.36,30.44,30.34,30.43,150912,0
2017-08-07,30.5,30.5,30.5,30.5,600,0
2017-08-08,30.49,30.5815,30.49,30.4949,3002,0
2017-08-09,30.37,30.42,30.31,30.42,2847,0
2017-08-10,30.33,30.33,29.96,29.96,1198,0
2017-08-11,29.9,30.046,29.9,30.046,367,0
2017-08-14,30.32,30.32,30.2746,30.295,3069,0
2017-08-15,30.32,30.34,30.29,30.34,5608,0
2017-08-16,30.46,30.46,30.31,30.33,4294,0
2017-08-17,30.14,30.14,29.872,29.872,3048,0
2017-08-18,29.9099,29.9099,29.9099,29.9099,244,0
2017-08-21,29.75,29.849,29.72,29.849,5433,0
2017-08-22,29.98,30.1,29.98,30.1,8968,0
2017-08-23,30.15,30.15,29.99,30.072,113751,0
2017-08-24,30.18,30.18,29.99,29.99,5038,0
2017-08-25,30.06,30.13,30.06,30.13,6444,0
2017-08-28,30.1,30.1,30.0625,30.0625,664,0
2017-08-29,29.9,30.108,29.8305,30.1,7216,0
2017-08-30,30.13,30.3,30.13,30.28,14708,0
2017-08-31,30.5,30.5,30.35,30.38,10591,0
2017-09-01,30.5132,30.55,30.5132,30.55,233,0
2017-09-05,30.5,30.5,30.1298,30.28,13221,0
2017-09-06,30.35,30.43,30.3135,30.43,1074,0
2017-09-07,30.32,30.42,30.32,30.35,1695,0
2017-09-08,30.38,30.449,30.38,30.449,5460,0
2017-09-11,30.6499,30.7,30.6467,30.7,2154,0
2017-09-12,30.71,30.75,30.71,30.745,4650,0
2017-09-13,30.79,30.79,30.7855,30.7855,629,0
2017-09-14,30.85,30.85,30.76,30.79,4803,0
2017-09-15,30.83,30.8476,30.7,30.7,80944,0
2017-09-18,30.94,30.94,30.88,30.88,574,0
2017-09-19,30.93,30.93,30.83,30.8493,2278,0
2017-09-20,30.9125,30.94,30.82,30.94,2981,0
2017-09-21,30.8768,30.9,30.8768,30.8999,1953,0
2017-09-22,30.86,30.93,30.83,30.93,2104,0
2017-09-25,30.75,30.7501,30.74,30.74,6498,0
2017-09-26,30.89,30.89,30.8,30.8033,29881,0
2017-09-27,30.826,30.9172,30.826,30.9172,305,0
2017-09-28,30.935,30.96,30.935,30.96,1692,0
2017-09-29,31.02,31.13,31,31.13,24353,0
2017-10-02,31.17,31.19,31.17,31.19,1086,0
2017-10-03,31.31,31.31,31.23,31.2751,2630,0
2017-10-04,31.33,31.38,31.295,31.339,8359,0
2017-10-05,31.43,31.4806,31.385,31.45,912,0
2017-10-06,31.43,31.45,31.422,31.444,692,0
2017-10-09,31.54,31.54,31.44,31.44,1416,0
2017-10-10,31.45,31.4801,31.45,31.4801,88698,0
2017-10-12,31.57,31.57,31.4561,31.49,12614,0
2017-10-13,31.63,31.63,31.481,31.5,7770,0
2017-10-16,31.61,31.62,31.53,31.61,10654,0
2017-10-17,31.66,31.66,31.51,31.5609,1212,0
2017-10-18,31.66,31.67,31.607,31.607,2578,0
2017-10-19,31.54,31.58,31.524,31.58,989,0
2017-10-20,31.769,31.775,31.7256,31.775,681,0
2017-10-23,31.77,31.79,31.68,31.69,35606,0
2017-10-24,31.77,31.77,31.6814,31.74,17971,0
2017-10-25,31.71,31.71,31.4115,31.6,1934,0
2017-10-26,31.71,31.71,31.6066,31.6127,2006,0
2017-10-27,31.799,31.875,31.7783,31.875,2613,0
2017-10-30,31.86,31.86,31.75,31.82,1664,0
2017-10-31,31.93,31.93,31.865,31.88,10533,0
2017-11-01,31.925,31.95,31.8,31.83,46920,0
2017-11-02,31.78,31.88,31.78,31.88,5002,0
2017-11-03,31.9,32.04,31.89,32.02,98831,0
2017-11-06,32.03,32.08,32.03,32.08,988,0
2017-11-07,32.14,32.14,31.98,31.98,4510,0
2017-11-08,32.1,32.1,32,32.02,15281,0
2017-11-09,31.98,31.99,31.81,31.99,3233,0
2017-11-10,31.91,31.91,31.87,31.88,14918,0
