Date,Open,High,Low,Close,Volume,OpenInt
2016-05-26,24.25,25.09,24.08,24.91,28799775,0
2016-05-27,25,25.25,24.7,25.03,2872420,0
2016-05-31,25.06,25.09,24.6,24.99,1688957,0
2016-06-01,24.99,25.38,24.75,25.35,1409876,0
2016-06-02,25.06,25.435,25.04,25.28,786289,0
2016-06-03,25.13,25.45,25,25.29,418931,0
2016-06-06,25.39,25.45,25.25,25.31,488728,0
2016-06-07,25.46,25.64,25.15,25.4,635792,0
2016-06-08,25.35,25.59,25.18,25.22,303297,0
2016-06-09,25.16,25.18,24.7,24.95,459203,0
2016-06-10,24.54,24.895,24.54,24.72,589528,0
2016-06-13,24.4,24.62,24.11,24.28,1195169,0
2016-06-14,24.11,24.19,23.32,23.67,1912102,0
2016-06-15,23.5,24.0675,23.5,23.99,975020,0
2016-06-16,23.66,24.08,23.58,23.74,1154412,0
2016-06-17,23.75,24.05,23.395,23.96,884174,0
2016-06-20,24.56,24.65,23.53,23.56,1797276,0
2016-06-21,23.7,24.17,23.58,23.89,818642,0
2016-06-22,23.89,23.94,23.5014,23.57,1428101,0
2016-06-23,23.72,23.85,23.08,23.18,1753505,0
2016-06-24,22.86,23.64,22.51,23.34,4013775,0
2016-06-27,23.1,24.2,23.06,23.76,1633884,0
2016-06-28,23.97,24.33,23.7,24.23,1474446,0
2016-06-29,24.18,24.4199,24.01,24.39,927289,0
2016-06-30,24.37,24.46,23.89,24.24,841414,0
2016-07-01,24.19,24.91,23.82,24.48,852682,0
2016-07-05,24.49,24.585,24.17,24.21,330704,0
2016-07-06,24.15,25.04,24.01,24.95,370276,0
2016-07-07,24.96,25.2,24.81,25.02,400095,0
2016-07-08,25.11,25.42,25.02,25.08,232251,0
2016-07-11,25.11,25.6,24.97,25.4,539348,0
2016-07-12,25.35,25.58,25.27,25.43,357644,0
2016-07-13,25.4,25.6,25.06,25.5,456493,0
2016-07-14,25.54,25.83,25.13,25.41,413201,0
2016-07-15,25.41,25.59,24.78,24.92,739494,0
2016-07-18,24.97,25.6,24.9364,25.3,205215,0
2016-07-19,25.29,25.5,25.17,25.29,214477,0
2016-07-20,25.36,25.54,25.17,25.44,249050,0
2016-07-21,25.4,25.65,25.24,25.48,592123,0
2016-07-22,25.54,25.55,25.1,25.1,349795,0
2016-07-25,25.07,25.165,24.7207,24.85,226069,0
2016-07-26,24.87,25.12,24.52,24.65,283786,0
2016-07-27,24.62,24.675,23.731,24.05,536639,0
2016-07-28,24.14,24.49,23.95,24.26,379920,0
2016-07-29,24.21,24.38,23.95,24.16,398618,0
2016-08-01,24.16,24.21,23.91,24.02,342246,0
2016-08-02,24,24.22,23.52,24.03,374201,0
2016-08-03,23.9,24.15,23.77,24.07,292873,0
2016-08-04,24.04,24.093,23.63,23.7,412854,0
2016-08-05,23.7,23.74,23.42,23.71,962730,0
2016-08-08,23.72,24.05,23.48,23.65,685395,0
2016-08-09,24.05,24.605,23.56,24.22,1328091,0
2016-08-10,24.12,24.56,23.93,23.99,640305,0
2016-08-11,24.1,24.95,23.7,23.8,1149478,0
2016-08-12,23.8,24.08,23.53,24.04,834899,0
2016-08-15,24.17,24.6,24.1,24.54,802059,0
2016-08-16,24.49,24.73,24.245,24.35,574869,0
2016-08-17,24.29,24.41,23.55,23.87,859789,0
2016-08-18,23.83,24.3799,23.8,24.04,816254,0
2016-08-19,24.13,24.73,23.97,24.65,518064,0
2016-08-22,24.59,25.2,24.51,25,781867,0
2016-08-23,25.02,25.1499,24.77,24.95,377615,0
2016-08-24,24.89,24.89,24.43,24.51,408664,0
2016-08-25,24.4,25,24.27,24.76,457116,0
2016-08-26,24.72,25.24,24.65,24.76,459574,0
2016-08-29,24.73,24.94,24.32,24.35,484604,0
2016-08-30,24.3,24.5069,24.15,24.19,519303,0
2016-08-31,24.1,24.3,23.97,24.25,518900,0
2016-09-01,24.16,24.37,23.85,24.17,659267,0
2016-09-02,24.31,24.82,24.31,24.75,977621,0
2016-09-06,24.66,25.15,24.6,24.71,1068745,0
2016-09-07,24.62,24.75,24.48,24.53,559788,0
2016-09-08,24.4,24.49,23.94,23.99,1098930,0
2016-09-09,23.97,24,23.42,23.44,735150,0
2016-09-12,23.42,23.77,23.34,23.51,1177197,0
2016-09-13,23.4,23.54,23.01,23.26,1116273,0
2016-09-14,23.22,23.63,23.22,23.58,1627736,0
2016-09-15,23.49,23.86,23.36,23.43,760730,0
2016-09-16,23.3,23.69,22.97,22.99,4591384,0
2016-09-19,22.99,23.34,22.9,23.12,1219411,0
2016-09-20,23.13,23.31,23.01,23.15,1116340,0
2016-09-21,23.21,23.355,23.05,23.28,814537,0
2016-09-22,23.42,23.55,23.29,23.52,586186,0
2016-09-23,23.46,23.78,23.45,23.77,445241,0
2016-09-26,23.68,23.79,23.35,23.47,1541614,0
2016-09-27,23.47,23.5699,23.375,23.41,420100,0
2016-09-28,23.49,23.845,23.49,23.83,732410,0
2016-09-29,23.85,23.89,23.34,23.43,1170268,0
2016-09-30,23.42,23.685,23.31,23.61,1267317,0
2016-10-03,23.46,23.7,23.415,23.57,670118,0
2016-10-04,23.44,23.64,23.35,23.49,576544,0
2016-10-05,23.54,23.545,23.29,23.32,486585,0
2016-10-06,23.32,23.55,23.02,23.24,1294328,0
2016-10-07,23.24,23.36,22.94,23.34,788935,0
2016-10-10,23.31,23.41,23.12,23.32,321857,0
2016-10-11,23.41,23.415,22.94,23.03,772137,0
2016-10-12,23.04,23.08,22.95,23.01,611109,0
2016-10-13,22.96,23.08,22.8175,22.86,296658,0
2016-10-14,22.94,23.22,22.82,22.93,199408,0
2016-10-17,22.89,23.1,22.82,22.92,281177,0
2016-10-18,22.96,23.22,22.75,22.92,333715,0
2016-10-19,22.99,23.05,22.72,23.02,271295,0
2016-10-20,22.94,23.16,22.87,23.05,228788,0
2016-10-21,23,23.12,22.87,22.92,214664,0
2016-10-24,22.89,23.08,22.81,22.99,407729,0
2016-10-25,23.03,23.11,22.75,22.86,400275,0
2016-10-26,22.75,22.855,22.69,22.72,288239,0
2016-10-27,22.71,22.75,22.33,22.51,465535,0
2016-10-28,22.51,22.88,22.47,22.8,323238,0
2016-10-31,22.75,22.75,22.4,22.6,462838,0
2016-11-01,22.51,22.56,22.28,22.47,382464,0
2016-11-02,22.46,23.01,22.19,22.66,1403821,0
2016-11-03,22.75,22.95,22.29,22.38,864776,0
2016-11-04,22.34,22.555,22.26,22.44,356932,0
2016-11-07,22.71,23.98,22.65,23.08,1499174,0
2016-11-08,23.08,23.69,22.79,23.46,1436965,0
2016-11-09,23.33,23.43,22.62,23.33,1162192,0
2016-11-10,23.41,23.41,22.3,23.05,964379,0
2016-11-11,23.08,23.75,23.01,23.5,744229,0
2016-11-14,23.58,24.42,23.58,23.88,1375275,0
2016-11-15,23.99,24.3,23.78,23.85,768453,0
2016-11-16,23.8,24.48,23.74,24,679541,0
2016-11-17,23.99,24.04,23.57,23.6,931562,0
2016-11-18,23.69,23.76,23.08,23.13,663673,0
2016-11-21,23.13,23.63,23.02,23.2,966106,0
2016-11-22,23.29,23.88,23.28,23.58,1110319,0
2016-11-23,23.46,23.7,23.26,23.46,605412,0
2016-11-25,23.57,23.905,23.565,23.75,228015,0
2016-11-28,23.81,24.08,23.015,23.21,731666,0
2016-11-29,23.14,23.38,23.12,23.3,756853,0
2016-11-30,23.2,23.32,22.8,22.86,962162,0
2016-12-01,22.75,22.88,22.465,22.63,1127594,0
2016-12-02,22.59,23.3725,22.59,23.32,911141,0
2016-12-05,23.41,23.7,23.08,23.69,695261,0
2016-12-06,23.8,24.15,23.54,24.12,519388,0
2016-12-07,24.1,24.57,24.035,24.52,861275,0
2016-12-08,24.46,24.78,24.37,24.6,756466,0
2016-12-09,24.93,25.46,24.86,25.46,1269792,0
2016-12-12,25.41,25.48,25.23,25.37,784276,0
2016-12-13,25.36,25.65,25.25,25.6,964288,0
2016-12-14,25.6,25.77,25.52,25.55,499678,0
2016-12-15,25.63,26.22,25.63,26.11,867176,0
2016-12-16,26.17,26.95,26.17,26.9,1456721,0
2016-12-19,26.83,27.34,26.82,26.89,913904,0
2016-12-20,26.96,26.97,26.67,26.73,814769,0
2016-12-21,26.73,26.94,26.68,26.76,711660,0
2016-12-22,26.85,27.07,26.6,26.94,881992,0
2016-12-23,26.91,27.09,26.78,26.94,502654,0
2016-12-27,27.06,27.0999,26.8,27,261942,0
2016-12-28,27.12,27.18,26.92,26.95,486622,0
2016-12-29,27.05,27.35,26.51,27.25,645448,0
2016-12-30,27.36,27.79,27.12,27.48,739611,0
2017-01-03,27.86,27.86,26.95,27.54,1125730,0
2017-01-04,27.67,27.76,27.07,27.49,961603,0
2017-01-05,27.24,27.55,27.15,27.36,1455964,0
2017-01-06,27.37,27.4,26.95,27.07,785504,0
2017-01-09,27.12,27.27,26.92,27.1,845177,0
2017-01-10,27.04,27.1,26.86,26.96,608660,0
2017-01-11,26.97,27.27,26.74,27.01,871871,0
2017-01-12,26.95,27.13,26.54,26.65,567010,0
2017-01-13,26.64,26.99,26.48,26.5,622975,0
2017-01-17,26.69,26.93,26.065,26.17,1223289,0
2017-01-18,26.22,26.44,26.06,26.38,826394,0
2017-01-19,26.3,26.36,25.76,25.77,510353,0
2017-01-20,25.8,26.49,25.8,26.07,836402,0
2017-01-23,25.82,25.9,25.54,25.78,870149,0
2017-01-24,25.52,26.025,25.5,25.94,755334,0
2017-01-25,26.14,26.66,26,26.26,1281805,0
2017-01-26,26.43,26.66,26.28,26.57,15929580,0
2017-01-27,26.55,26.89,26.38,26.79,3029954,0
2017-01-30,26.77,27.2,26.4,27.16,2209698,0
2017-01-31,27.19,27.34,26.99,27.2,2189245,0
2017-02-01,27.13,27.48,26.97,27.1,1868429,0
2017-02-02,27.2,27.4,27.06,27.25,1450199,0
2017-02-03,27.37,27.46,27.18,27.27,2759424,0
2017-02-06,27.35,27.46,26.82,26.98,2367110,0
2017-02-07,27.06,27.365,26.68,27.01,929563,0
2017-02-08,27.11,27.12,26.68,26.83,1243775,0
2017-02-09,26.78,27.36,26.75,27.24,958831,0
2017-02-10,27.17,27.55,27.15,27.47,702506,0
2017-02-13,27.5,27.52,27.32,27.5,926825,0
2017-02-14,27.43,27.49,27.13,27.19,1205214,0
2017-02-15,27.48,27.75,26.92,27.2,1635775,0
2017-02-16,27.15,27.18,26.69,26.95,1440499,0
2017-02-17,26.78,27.78,26.78,27.62,1422614,0
2017-02-21,27.62,27.91,27.34,27.63,1164313,0
2017-02-22,27.5,27.82,27.45,27.81,1282076,0
2017-02-23,27.71,27.88,27.42,27.63,1198260,0
2017-02-24,27.56,27.83,27.45,27.83,1069811,0
2017-02-27,27.83,27.94,27.71,27.86,996266,0
2017-02-28,27.74,27.87,27.46,27.55,1461560,0
2017-03-01,27.59,27.785,27.35,27.62,1334916,0
2017-03-02,27.62,27.74,27.415,27.56,1129808,0
2017-03-03,27.5,27.58,27.25,27.53,845256,0
2017-03-06,27.46,27.89,27.37,27.49,1294331,0
2017-03-07,27.36,27.43,27,27.31,948257,0
2017-03-08,27.27,27.47,27.18,27.34,825619,0
2017-03-09,27.34,27.47,27.2,27.44,909858,0
2017-03-10,27.46,27.52,27.13,27.26,733950,0
2017-03-13,27.28,27.3,26.89,26.92,1398923,0
2017-03-14,26.99,27.03,26.71,27.02,686895,0
2017-03-15,27.03,27.09,26.84,26.92,849909,0
2017-03-16,26.87,27.04,26.74,26.95,843805,0
2017-03-17,26.95,26.985,26.85,26.94,781328,0
2017-03-20,27,27.03,26.77,26.77,258606,0
2017-03-21,26.77,26.78,26.49,26.67,632037,0
2017-03-22,26.65,26.92,26.45,26.92,484103,0
2017-03-23,26.82,27.36,26.82,27.1,1253322,0
2017-03-24,27.17,27.46,27.15,27.4,628105,0
2017-03-27,27.26,27.5,27.22,27.37,883295,0
2017-03-28,27.33,27.76,27.26,27.67,554191,0
2017-03-29,27.73,27.74,27.53,27.54,511138,0
2017-03-30,27.55,27.82,27.48,27.78,607470,0
2017-03-31,27.77,28.14,27.49,27.98,561476,0
2017-04-03,27.99,28.15,27.3,27.71,813287,0
2017-04-04,27.68,27.695,27.47,27.6,409286,0
2017-04-05,27.84,28,27.56,27.57,901858,0
2017-04-06,27.6,27.68,27.5,27.58,388833,0
2017-04-07,27.61,27.7,27.53,27.56,406176,0
2017-04-10,27.68,28.09,27.6406,27.86,770110,0
2017-04-11,27.78,27.78,27.54,27.59,635446,0
2017-04-12,27.64,27.64,27.48,27.58,410561,0
2017-04-13,27.55,27.625,27.365,27.38,503001,0
2017-04-17,27.38,27.38,27.08,27.21,921900,0
2017-04-18,27.09,27.42,27.09,27.26,734001,0
2017-04-19,27.26,27.39,27.22,27.29,382378,0
2017-04-20,27.3,27.78,27.29,27.7,612834,0
2017-04-21,27.79,27.79,27.53,27.53,473614,0
2017-04-24,27.86,27.92,27.56,27.6,738349,0
2017-04-25,27.75,27.78,27.58,27.75,486674,0
2017-04-26,27.69,28.13,27.63,28.02,542402,0
2017-04-27,28.03,28.54,28.03,28.46,634450,0
2017-04-28,28.47,28.47,28.2,28.2,506164,0
2017-05-01,28.28,28.38,28.19,28.34,324442,0
2017-05-02,28.38,28.39,28.21,28.33,404258,0
2017-05-03,28.3,28.46,28.23,28.33,350385,0
2017-05-04,28.53,28.63,28.4,28.51,779694,0
2017-05-05,28.58,29,28.5,28.99,899074,0
2017-05-08,28.95,28.95,28.62,28.69,557449,0
2017-05-09,28.3,29.26,28.12,28.8,681228,0
2017-05-10,28.71,28.8,27.95,28,1646273,0
2017-05-11,27.93,28.54,27.83,28.39,2555804,0
2017-05-12,28.33,28.88,28.32,28.6,16768290,0
2017-05-15,28.63,28.9,28.6,28.79,2746026,0
2017-05-16,28.88,29,28.72,28.92,2843161,0
2017-05-17,28.7,28.96,28.59,28.73,2846623,0
2017-05-18,28.62,28.93,28.53,28.62,1325832,0
2017-05-19,28.68,28.81,28.41,28.6,1838962,0
2017-05-22,28.57,29.48,28.515,29.36,2997311,0
2017-05-23,29.42,29.6,29.2,29.45,1888401,0
2017-05-24,29.43,29.6,29.3,29.38,944770,0
2017-05-25,29.36,29.57,29.21,29.54,1035616,0
2017-05-26,29.55,29.89,29.52,29.81,2862392,0
2017-05-30,29.83,30,29.71,29.92,1422740,0
2017-05-31,29.91,30,29.715,29.96,2033004,0
2017-06-01,30.04,30.73,29.97,30.57,2716706,0
2017-06-02,30.67,30.71,30.2,30.39,1630334,0
2017-06-05,30.47,30.51,30.17,30.23,1862525,0
2017-06-06,30.1,30.35,30.01,30.1,900419,0
2017-06-07,30.01,30.09,29.845,30,1220898,0
2017-06-08,30.02,30.09,29.69,29.7,1421038,0
2017-06-09,29.71,29.87,29.58,29.8,2639666,0
2017-06-12,29.7,29.95,28.9,29.28,4317580,0
2017-06-13,29.29,29.71,29.28,29.6,1478007,0
2017-06-14,29.65,30.1597,29.65,29.78,2235410,0
2017-06-15,29.66,29.67,29.19,29.35,1483407,0
2017-06-16,28.43,28.76,27.58,28.49,7969989,0
2017-06-19,28.68,28.7,27.91,28.2,3673206,0
2017-06-20,28.33,28.41,27.86,27.88,1912739,0
2017-06-21,27.9,27.95,27.65,27.95,1613853,0
2017-06-22,27.87,28.04,27.56,27.6,1628819,0
2017-06-23,27.49,27.49,25.93,26.67,15754732,0
2017-06-26,26.81,27.33,26.665,27.16,3732877,0
2017-06-27,27.1,27.26,26.88,26.96,1949959,0
2017-06-28,27.02,27.26,26.75,27.22,1974103,0
2017-06-29,27.21,27.215,26.76,26.8,1599209,0
2017-06-30,26.8,27.41,26.7,27.22,2258923,0
2017-07-03,27.37,27.37,26.84,26.91,755673,0
2017-07-05,26.92,27.065,26.71,26.83,1641858,0
2017-07-06,26.74,26.81,26.45,26.48,2610969,0
2017-07-07,26.48,26.84,26.37,26.78,1309523,0
2017-07-10,26.85,26.85,26.57,26.71,1685107,0
2017-07-11,26.67,27.09,26.67,27,3690459,0
2017-07-12,27.1,27.45,27.03,27.37,1918418,0
2017-07-13,27.45,27.6,27.3,27.59,1633669,0
2017-07-14,27.66,27.93,27.5,27.9,2631499,0
2017-07-17,27.99,28.07,27.85,27.97,1516220,0
2017-07-18,27.97,27.98,27.445,27.78,1692057,0
2017-07-19,27.84,28.115,27.74,28,1618823,0
2017-07-20,28.08,28.1,27.79,27.84,2699834,0
2017-07-21,27.84,28.16,27.77,28.13,1166436,0
2017-07-24,28.11,28.325,27.96,28.22,1005851,0
2017-07-25,28.25,28.46,28.215,28.32,1983731,0
2017-07-26,28.32,28.46,28.2,28.28,1098239,0
2017-07-27,28.28,28.4,28.06,28.13,837526,0
2017-07-28,28.03,28.27,28.03,28.09,1213507,0
2017-07-31,28.13,28.29,28.02,28.15,1083573,0
2017-08-01,28.27,28.49,28.09,28.21,1104612,0
2017-08-02,28.18,28.39,28.05,28.39,1206226,0
2017-08-03,28.32,28.55,28.12,28.2,988232,0
2017-08-04,28.3,28.45,28.09,28.39,1207712,0
2017-08-07,28.41,28.55,28.265,28.47,985633,0
2017-08-08,28.58,28.74,28.34,28.61,2361178,0
2017-08-09,28.5,28.79,27.01,27.3,5546634,0
2017-08-10,27.21,27.83,26.91,26.96,3790464,0
2017-08-11,26.83,27.3,26.69,26.79,1968477,0
2017-08-14,26.83,27,26.46,26.77,2249896,0
2017-08-15,26.81,27.01,26.71,26.75,1837054,0
2017-08-16,26.79,26.98,26.73,26.83,1538567,0
2017-08-17,26.74,27.08,26.68,26.71,1095609,0
2017-08-18,26.65,26.82,26.43,26.62,955730,0
2017-08-21,26.6,26.71,26.43,26.64,635089,0
2017-08-22,26.72,27.25,26.52,27.23,1542794,0
2017-08-23,27.12,27.55,26.64,27.32,1230848,0
2017-08-24,27.36,27.61,27.05,27.11,1753969,0
2017-08-25,27.19,27.48,27.06,27.4,1047721,0
2017-08-28,27.4,27.46,26.99,27.08,1513157,0
2017-08-29,26.9,27.06,26.76,26.95,1089472,0
2017-08-30,27.09,27.43,26.99,27.3,1067166,0
2017-08-31,27.3,27.57,27.22,27.45,1468031,0
2017-09-01,27.54,27.76,27.46,27.76,534332,0
2017-09-05,27.57,27.755,27.25,27.44,693879,0
2017-09-06,27.42,27.42,27.09,27.26,1490365,0
2017-09-07,27.36,27.43,27.08,27.29,1880982,0
2017-09-08,27.23,27.335,26.87,27.1,1029056,0
2017-09-11,27.2,27.37,26.9,27.15,2726831,0
2017-09-12,27.29,27.88,27.29,27.7,1432238,0
2017-09-13,28.13,28.63,27.87,28.01,3153773,0
2017-09-14,27.24,27.31,26.76,27.07,16442892,0
2017-09-15,26.94,27.31,26.93,27.19,5159788,0
2017-09-18,27.21,27.54,27.15,27.35,5515487,0
2017-09-19,27.3,27.52,26.88,27.25,3448879,0
2017-09-20,27.31,27.47,27.09,27.3,3689642,0
2017-09-21,27.28,27.37,26.86,27.01,3033294,0
2017-09-22,26.95,27.13,26.77,26.83,2414952,0
2017-09-25,26.87,27.2,26.67,26.68,3967413,0
2017-09-26,26.72,27.08,26.68,26.97,2865577,0
2017-09-27,27,27.07,26.84,26.9,2367664,0
2017-09-28,26.93,27.14,26.75,26.81,2001019,0
2017-09-29,26.85,26.97,26.56,26.7,2184350,0
2017-10-02,26.75,26.86,26.45,26.6,2368092,0
2017-10-03,26.6,26.81,26.24,26.5,4404234,0
2017-10-04,26.54,26.81,26.38,26.76,4689430,0
2017-10-05,26.75,27.22,26.75,27.11,4930860,0
2017-10-06,27.09,27.32,26.91,27.13,3174837,0
2017-10-09,26.87,27.17,26.805,26.91,1117993,0
2017-10-10,26.91,27.14,26.88,27.06,1876776,0
2017-10-11,27.13,27.23,26.995,27.06,2049146,0
2017-10-12,27.04,27.13,26.86,27,1552424,0
2017-10-13,26.98,27.17,26.89,26.96,3308563,0
2017-10-16,26.94,27.31,26.87,27.29,4624532,0
2017-10-17,27.33,27.51,27.13,27.33,2364185,0
2017-10-18,27.36,27.57,27.08,27.14,1545505,0
2017-10-19,27.13,27.515,26.89,27.4,2228079,0
2017-10-20,27.48,27.69,27.37,27.57,1995510,0
2017-10-23,27.59,27.79,27.49,27.52,1370161,0
2017-10-24,27.46,27.7,27.37,27.41,1679815,0
2017-10-25,27.37,27.37,26.96,27.2,1230385,0
2017-10-26,27.31,27.35,27.04,27.18,1658247,0
2017-10-27,27.21,27.25,26.9,27.14,881191,0
2017-10-30,26.99,27.17,26.77,26.99,2428217,0
2017-10-31,27.05,27.41,26.98,27.28,2296528,0
2017-11-01,27.38,27.82,27.285,27.49,4008879,0
2017-11-02,27.56,27.76,27.5,27.59,2817882,0
2017-11-03,27.65,27.89,27.545,27.64,3050390,0
2017-11-06,27.52,27.56,26.545,26.96,5178502,0
2017-11-07,27.2,27.2,25.431,26.04,6644795,0
2017-11-08,26.07,26.76,26.035,26.67,6404511,0
2017-11-09,26.65,26.825,26.45,26.65,2621781,0
2017-11-10,26.54,26.92,26.44,26.6,1872935,0
