Date,Open,High,Low,Close,Volume,OpenInt
2016-05-13,30.95,31.94,30.95,30.95,4052941,0
2016-05-16,30.99,31.25,28.01,28.12,493167,0
2016-05-17,28,28.88,28,28.45,409877,0
2016-05-18,28.78,29.43,27.56,28,241030,0
2016-05-19,27.05,28.86,27.05,28.38,275680,0
2016-05-20,28.67,30.1,28.4108,29.38,272505,0
2016-05-23,29.86,33.28,29.4703,32.7,1169831,0
2016-05-24,32.73,35.83,31.6676,35.35,850531,0
2016-05-25,35.6,37.77,34.82,37.34,1289809,0
2016-05-26,36.97,38.4296,36.302,36.96,845948,0
2016-05-27,36.99,38.09,36.06,38,264578,0
2016-05-31,38.12,39.43,37.59,39.33,338813,0
2016-06-01,39.17,43.1,38.71,39.57,930334,0
2016-06-02,39.4,40.46,37.37,37.54,826453,0
2016-06-03,37.35,37.79,35.11,35.24,484729,0
2016-06-06,35.37,36.85,35.33,35.9,400717,0
2016-06-07,36.84,41.2,36.605,38.52,845825,0
2016-06-08,39.49,39.62,37.54,37.6,278461,0
2016-06-09,37.6,38.3023,35.68,37.75,279064,0
2016-06-10,37.5,39.3463,37.01,38.25,277600,0
2016-06-13,37.2,39.28,35.71,36.26,424068,0
2016-06-14,36.03,38.6499,36.03,38.55,374150,0
2016-06-15,39,42.61,38.554,41.78,870406,0
2016-06-16,42.38,45.75,40,44.32,945886,0
2016-06-17,45.46,45.75,43.155,43.89,585154,0
2016-06-20,44.95,45.75,40.59,41.11,841273,0
2016-06-21,41.16,41.7399,38.65,38.9,963754,0
2016-06-22,38.49,40.8599,38.1301,39.7,655280,0
2016-06-23,40.68,40.78,37.53,39.05,426127,0
2016-06-24,37.08,39.7699,37.03,37.26,552684,0
2016-06-27,37.03,37.495,32.92,34.45,1008952,0
2016-06-28,35.45,38.81,35.05,38.14,959230,0
2016-06-29,39.19,39.25,37.14,37.83,364161,0
2016-06-30,37.59,40,36.86,39.96,500865,0
2016-07-01,40,42.34,39.29,41.08,546519,0
2016-07-05,42.24,42.24,40.04,41.3201,316990,0
2016-07-06,40.76,43,40.1,42.89,372091,0
2016-07-07,43.22,47.0699,43.2,44.19,1262225,0
2016-07-08,45.75,46.94,43.58,43.95,826910,0
2016-07-11,46.07,49.39,45.3849,48.87,1819813,0
2016-07-12,49.32,51.87,48.31,51.36,1313159,0
2016-07-13,51.5,51.5,47,49.62,1405216,0
2016-07-14,51.13,52.63,50.2701,52.43,1098419,0
2016-07-15,53.4,54.9,52.99,54.77,746407,0
2016-07-18,54.5,58.4,53.2369,57.09,1159909,0
2016-07-19,57.22,60.9,55.88,58.73,2154307,0
2016-07-20,58.73,63.12,57.06,62.4,1457124,0
2016-07-21,62.53,63.879,56.88,57.85,1714545,0
2016-07-22,58.36,61.138,57.56,59.16,756477,0
2016-07-25,60.91,64,59.11,63.38,979468,0
2016-07-26,64.89,65.5,59.52,59.65,844547,0
2016-07-27,62.38,64.91,60.031,64.9,983673,0
2016-07-28,63.2,64.63,62.25,63.46,544429,0
2016-07-29,64.25,66,63.4,65.03,552631,0
2016-08-01,65.84,66.43,63.55,63.97,475598,0
2016-08-02,65,65.38,59.79,60.79,665116,0
2016-08-03,60.58,62.19,58.88,61,469638,0
2016-08-04,61.76,64.675,60.751,64.49,480354,0
2016-08-05,65.24,65.24,63,64.02,384580,0
2016-08-08,64.84,65.87,63.5453,64.41,297020,0
2016-08-09,65.5,68.1,64.51,67.03,503638,0
2016-08-10,68.39,70.43,67.55,69.2,1049491,0
2016-08-11,71.63,73.4999,67.51,67.7,1354657,0
2016-08-12,83.5,98.75,83,95.67,4970254,0
2016-08-15,103.23,109.36,99.33,102.331,3516323,0
2016-08-16,99.68,106.54,97.02,101.92,2057010,0
2016-08-17,101.16,115.48,101.1,115.29,2442865,0
2016-08-18,118,124.9,114.05,117.86,3129785,0
2016-08-19,115,119.39,111.31,114.78,1246210,0
2016-08-22,113.78,119.19,113.35,117.59,1304893,0
2016-08-23,120,120,110.5,110.89,1463252,0
2016-08-24,107.69,110.307,101.45,101.95,2386320,0
2016-08-25,100.59,105.729,100.28,101.15,1013801,0
2016-08-26,101.66,109.467,100.31,107.86,2411580,0
2016-08-29,107.41,115.48,107.25,113.5,2649115,0
2016-08-30,114.5,116.85,112.39,114.57,1654036,0
2016-08-31,114.89,115.51,110.5,111.65,987432,0
2016-09-01,113.83,114,110.83,112.1,602702,0
2016-09-02,112.64,117.53,112,113.14,1079351,0
2016-09-06,115.2,127.2,114.66,123.44,3196139,0
2016-09-07,125,128.73,118.01,120.2,1818678,0
2016-09-08,119,121.26,116.001,117.89,948459,0
2016-09-09,117.89,121.935,103.2,106.41,3437720,0
2016-09-12,103.26,112.5,103.01,112.02,1986651,0
2016-09-13,110,110,104.04,106.3,1855229,0
2016-09-14,108.5,110.91,104.5,105.06,1295730,0
2016-09-15,106.01,107.8,104.25,105.79,1262640,0
2016-09-16,104.96,113.49,104.75,112.82,2079198,0
2016-09-19,116.69,117.9,113.85,114.26,1022061,0
2016-09-20,116.05,117,107.5,109.28,1464193,0
2016-09-21,111.49,119.81,108.56,118.52,1551887,0
2016-09-22,119.25,121,115.01,116.69,1766223,0
2016-09-23,116.5,121.86,114.75,119.34,1607991,0
2016-09-26,110,111.384,106.5,107.12,3002569,0
2016-09-27,108.96,110.26,103,104.9,1984977,0
2016-09-28,104.9,107.3,99.99,103.47,1632013,0
2016-09-29,104.24,106.97,102.05,102.98,1775997,0
2016-09-30,103.8,106.45,102.4,103.28,1188027,0
2016-10-03,103.17,104,98.1,99.5,889524,0
2016-10-04,98.04,105.9,98.04,102,2335090,0
2016-10-05,110.23,116.5,108.76,113.54,3690745,0
2016-10-06,111.97,113.3,109,109.42,1059882,0
2016-10-07,102.95,104.8,99.5,100,7527599,0
2016-10-10,100.75,101.66,92,92.5,5121186,0
2016-10-11,93.88,96.35,89.62,90.19,3044147,0
2016-10-12,90.75,93.95,88.051,88.46,1712018,0
2016-10-13,87.3,94.94,87,93.92,2939584,0
2016-10-14,93.76,96.2089,89,92.01,4119784,0
2016-10-17,92,93.659,89.7328,91.84,1337455,0
2016-10-18,93,93.999,89.51,90.84,1329111,0
2016-10-19,90.37,92.29,88.21,88.37,1067338,0
2016-10-20,88,88.37,85.2,85.44,1364837,0
2016-10-21,85,86.8899,82.68,84.79,1689292,0
2016-10-24,85.3,91.5,84.0494,91.27,2049168,0
2016-10-25,90.8,90.9,86.01,86.5,1591154,0
2016-10-26,85.72,89.98,85.1,87.53,1300737,0
2016-10-27,87.5,88.66,72.2,73.66,8513826,0
2016-10-28,71.86,75.89,67.611,71.24,3966405,0
2016-10-31,72.71,74.39,69.52,69.69,2121503,0
2016-11-01,70.78,71.25,67.12,68.42,2211993,0
2016-11-02,70.02,74.25,67.69,68.35,2801110,0
2016-11-03,69.6,70.0195,62.69,63.26,2799149,0
2016-11-04,64.99,65.25,61.8001,62.89,2406269,0
2016-11-07,65.44,68.29,64.28,65.67,2499468,0
2016-11-08,66.97,72.73,66.04,71.33,2680117,0
2016-11-09,70.52,77.5999,67.8,73.02,3797240,0
2016-11-10,76.21,76.37,67.76,71.68,2578222,0
2016-11-11,69.47,77,66.38,70.93,3804597,0
2016-11-14,71.01,71.65,66.9,67.41,1527411,0
2016-11-15,68,75.14,67.65,74.86,2734174,0
2016-11-16,73.65,79.11,73.27,76.41,2116781,0
2016-11-17,77,78.4,73.8,74.13,1483172,0
2016-11-18,74,76,72.12,74.89,1107233,0
2016-11-21,76,76.45,72.37,73.24,1255199,0
2016-11-22,73.2,78,72.5,77.42,1793583,0
2016-11-23,77.03,77.1899,74.31,74.999,940166,0
2016-11-25,75.16,78.69,75.01,78.02,891213,0
2016-11-28,77.95,79.3834,72.51,72.93,1566556,0
2016-11-29,72.98,73.5,69.31,70.67,1126716,0
2016-11-30,71.15,72.2499,69.04,69.26,1080669,0
2016-12-01,69.19,69.19,64.53,65.37,1535170,0
2016-12-02,65.29,66.779,64.51,66.41,719865,0
2016-12-05,66.92,69.3301,66.92,69.06,730440,0
2016-12-06,69.06,70.26,67.31,70.11,600316,0
2016-12-07,70.37,72.75,69.6818,72.58,817660,0
2016-12-08,72.12,74.75,69.72,69.85,1134495,0
2016-12-09,70.34,71.5,66.59,66.89,1163352,0
2016-12-12,66.5,67.4995,65.77,67.44,538394,0
2016-12-13,67.53,68.84,65.45,65.59,768381,0
2016-12-14,65,66.61,64.81,65.43,838036,0
2016-12-15,65.47,67.45,65.03,67.12,827090,0
2016-12-16,67.49,68.28,65.44,66.38,951251,0
2016-12-19,66.15,67.2,64.95,66.63,667519,0
2016-12-20,66.77,68.57,65.51,66.95,829645,0
2016-12-21,66.84,67.4799,65.07,65.95,895291,0
2016-12-22,66.25,69.97,64.21,65.62,1574173,0
2016-12-23,65.21,66.96,65.1,65.61,445626,0
2016-12-27,65.65,67.49,65.3101,67.19,474981,0
2016-12-28,67.5,68.5,65.534,65.9,647224,0
2016-12-29,65.66,66.25,62.82,63.16,1237989,0
2016-12-30,63.14,63.9899,61.5,61.75,856311,0
2017-01-03,62.15,64.48,61.05,61.71,989502,0
2017-01-04,61.42,63.29,60.061,62.91,1237033,0
2017-01-05,63.5,63.5,60.37,60.69,1677309,0
2017-01-06,60.69,61.9399,59.12,60.96,861344,0
2017-01-09,60.43,64,60.1,63.62,1285574,0
2017-01-10,64,64.64,56.31,57.54,4162411,0
2017-01-11,57.8,59.88,57.25,59.5,1652860,0
2017-01-12,60,61.75,59.5,61.51,1707866,0
2017-01-13,61.54,62.05,59.57,61.15,724826,0
2017-01-17,60.54,61,59.3,59.45,605453,0
2017-01-18,59.24,60.97,59.2001,60.01,594324,0
2017-01-19,60.52,63.9,60.5,63.29,1458157,0
2017-01-20,63.54,63.8399,61.37,62.46,903845,0
2017-01-23,62.26,63.42,61.89,62.88,396312,0
2017-01-24,63.48,67.77,63.47,67.6,1756020,0
2017-01-25,68.07,68.1,63.054,63.86,2070042,0
2017-01-26,62.98,63.7,61.05,62.3,905166,0
2017-01-27,61.72,63.3,60.55,60.98,718381,0
2017-01-30,60.67,60.9599,57.39,58.27,1705675,0
2017-01-31,58.48,58.86,57.5,58.17,914634,0
2017-02-01,59.61,59.61,54.25,54.96,2239797,0
2017-02-02,56.97,58.68,56.15,57.34,2208977,0
2017-02-03,57.42,58.11,55.6,57.25,1585158,0
2017-02-06,56.75,56.7899,55.45,55.54,919841,0
2017-02-07,55.97,56.13,54.26,54.81,1079242,0
2017-02-08,54.59,56.3,54.51,56.25,907382,0
2017-02-09,56.15,57.383,55.32,56.68,1061177,0
2017-02-10,56.51,56.61,54.88,56.02,954884,0
2017-02-13,57,61.95,56.39,61.61,2586032,0
2017-02-14,61.97,65.945,60.73,65.71,3561522,0
2017-02-15,65.1,66.499,62.75,64.92,2193576,0
2017-02-16,65.05,66.8,63.25,64.19,1181348,0
2017-02-17,64.34,66.7,64.29,66.55,1465828,0
2017-02-21,68,69.57,66.0301,66.54,2370121,0
2017-02-22,67.04,67.3799,61.45,62.22,2287508,0
2017-02-23,63.98,64.37,59.01,63.43,3090454,0
2017-02-24,52.8,55.89,52.6,54.04,5131033,0
2017-02-27,54.37,54.61,52.6,53,1908242,0
2017-02-28,52.58,54.1,51.671,51.95,1585261,0
2017-03-01,52.51,52.9069,50.52,52.15,1687747,0
2017-03-02,51.6,52.31,50.63,51.3,1759988,0
2017-03-03,51.41,53.63,50.88,53.19,1442511,0
2017-03-06,53,53.4399,52.28,52.83,992602,0
2017-03-07,52.55,53.65,51.57,51.85,898293,0
2017-03-08,51.75,51.99,49.65,50.78,1228067,0
2017-03-09,50.59,52.9799,50.59,52.63,1174221,0
2017-03-10,51.46,52.239,50.3698,50.56,1702206,0
2017-03-13,50.8199,51.5093,50.3924,51.15,634015,0
2017-03-14,50.8,51.5,50.49,51.17,688095,0
2017-03-15,50.8,51.73,50.56,51.66,1576264,0
2017-03-16,51.42,54.0899,51.0765,52.19,1792929,0
2017-03-17,52.81,55.47,52.3001,55.02,1866102,0
2017-03-20,55.03,55.68,53.52,54.09,1102259,0
2017-03-21,53.88,56.02,53.01,53.5,1967489,0
2017-03-22,53.21,59,52.856,58.9,2236608,0
2017-03-23,58.88,58.88,55.69,56.01,1647014,0
2017-03-24,56.1,59.3788,55.89,56.69,1755974,0
2017-03-27,56.53,58.1812,55.07,57.28,1292676,0
2017-03-28,56.97,57.95,56,56.62,827524,0
2017-03-29,56.66,58.849,56.66,57.69,1500162,0
2017-03-30,57.35,58.3143,56.67,57.86,705533,0
2017-03-31,58.08,60.1,57.57,58.62,1920264,0
2017-04-03,59.02,61.15,57.76,59.65,2257311,0
2017-04-04,59.46,59.8999,57.87,58.74,1194408,0
2017-04-05,58.39,59.4026,55.55,56.54,1541218,0
2017-04-06,56.36,57.6,56.0301,57.03,652295,0
2017-04-07,57.17,57.7799,55.75,56,972599,0
2017-04-10,55.8,56.3,54.65,55.22,728442,0
2017-04-11,54.87,55.5,54,54.61,743371,0
2017-04-12,54.43,54.75,53.25,53.89,803473,0
2017-04-13,55.32,56.38,54,54.07,1071099,0
2017-04-17,54.17,55.21,54.01,54.3,676323,0
2017-04-18,53.75,54.2299,52.57,52.7,1151771,0
2017-04-19,52.71,53.23,51.69,52.15,1261338,0
2017-04-20,52.18,53.7576,51.91,53.56,967386,0
2017-04-21,53.75,53.94,52.01,52.02,821725,0
2017-04-24,52.8,54.0499,52.51,53.17,752711,0
2017-04-25,53.5,54.27,52,54.13,1600615,0
2017-04-26,54.02,54.3699,47.9601,48.0401,3510321,0
2017-04-27,48.75,49,46.5328,46.6,1732741,0
2017-04-28,46.67,47,44.88,45.84,1599024,0
2017-05-01,46.05,47.19,45.74,47.07,1070525,0
2017-05-02,47,47,45.36,46.3,1144521,0
2017-05-03,45.17,45.29,42.48,44.83,2451442,0
2017-05-04,45.16,46,44.6601,44.92,991412,0
2017-05-05,45.32,48.3,45.32,47.52,1460424,0
2017-05-08,47.78,48,46.3837,46.85,805076,0
2017-05-09,47.2,49.41,47.2,48.41,2022702,0
2017-05-10,42.75,45.25,42.5,44.48,5048973,0
2017-05-11,43.6,46.5,43.25,46.27,1559427,0
2017-05-12,46.06,47.81,44.9801,47.71,1007963,0
2017-05-15,47.75,49.05,47.75,48.67,1108999,0
2017-05-16,49.1,49.249,47.38,48.41,691042,0
2017-05-17,46.4,47.27,45.1,45.13,865847,0
2017-05-18,44.75,45.99,44.4454,44.98,745594,0
2017-05-19,45.03,45.63,44.12,44.18,484117,0
2017-05-22,45.2,49.5,44.901,48.85,2028098,0
2017-05-23,48.35,49.15,46.88,48.18,1518528,0
2017-05-24,48.04,49.68,47.5,48.61,1041798,0
2017-05-25,48.99,49.75,45,46.33,920387,0
2017-05-26,45.92,48.6,45.6239,47.97,713224,0
2017-05-30,48.11,48.4,45.84,46.41,645619,0
2017-05-31,43.77,47.1,43.75,47.04,1607518,0
2017-06-01,47.45,47.88,46.3658,47.48,874847,0
2017-06-02,47.17,48.36,47.08,47.3,522158,0
2017-06-05,46.97,47.99,45.9,46.01,1032201,0
2017-06-06,45.26,48.48,45.06,48.09,978097,0
2017-06-07,48.05,48.3364,46.54,47.35,575039,0
2017-06-08,47.09,48.68,46.8901,48.29,494219,0
2017-06-09,48.01,48.21,44.71,46.1,860367,0
2017-06-12,45.16,45.99,44.91,45.45,779357,0
2017-06-13,45.82,46.349,44.6,45.74,786316,0
2017-06-14,46,46.4,45.165,45.32,493307,0
2017-06-15,44.7,45.3,43.42,44.46,686356,0
2017-06-16,44.96,45.45,44.19,45.08,785163,0
2017-06-19,44.66,45.7,44.05,45.1,800256,0
2017-06-20,44.56,45.35,43.62,43.75,608945,0
2017-06-21,43.99,44,39.8001,40.99,2176669,0
2017-06-22,41.19,42.5,39.83,41.64,1225177,0
2017-06-23,42.63,44.81,42.31,44.62,2778884,0
2017-06-26,44.52,44.78,42.42,43.33,827435,0
2017-06-27,42.9,43.65,41.56,41.62,640115,0
2017-06-28,41.8,42.78,41.29,42.52,572087,0
2017-06-29,42.35,42.35,40.45,41.38,748682,0
2017-06-30,41.47,42.13,40.54,41.47,531986,0
2017-07-03,41.71,41.7819,40.1,40.22,443453,0
2017-07-05,40.2,40.97,39.51,40.38,682162,0
2017-07-06,39.75,41.5,39.75,40.58,626483,0
2017-07-07,40.68,42.74,40.67,42.23,641593,0
2017-07-10,42.11,43.1,41.14,42.4,835065,0
2017-07-11,42.01,42.35,41.02,41.35,632983,0
2017-07-12,41.5,41.89,40.72,41.66,556367,0
2017-07-13,42.04,42.49,41.31,41.62,491522,0
2017-07-14,40.81,42.6,38.75,39,3574915,0
2017-07-17,38.96,40.1,38.5,39.99,1231217,0
2017-07-18,39.78,40.25,39.4,39.61,561981,0
2017-07-19,39.77,42.63,39.68,42.49,1551598,0
2017-07-20,42,42.78,41.51,42.18,482410,0
2017-07-21,42.18,45.17,41.8,43.77,1232785,0
2017-07-24,44.14,44.59,42.55,43.58,836133,0
2017-07-25,43.46,45.69,42.78,45.6,1094460,0
2017-07-26,45.53,45.605,44.06,44.77,982686,0
2017-07-27,44.61,45.81,41.86,43.55,1183460,0
2017-07-28,42.96,43.66,42.2164,43.56,566242,0
2017-07-31,44.44,44.479,43,43.8,554368,0
2017-08-01,44.2,46.45,43.811,46.37,960796,0
2017-08-02,44.65,45.94,44.03,44.52,1168250,0
2017-08-03,45.41,45.51,44.43,45.22,1053621,0
2017-08-04,46.8,47.78,44.021,45.35,1510885,0
2017-08-07,44.74,46.98,44.6,46.86,574128,0
2017-08-08,46.75,49.25,46.75,47.88,825950,0
2017-08-09,47.76,47.92,46.01,46.25,721163,0
2017-08-10,45.67,45.849,42.9,42.99,812346,0
2017-08-11,42.9,44.33,42.85,43.83,330239,0
2017-08-14,44.39,44.83,43.59,43.68,544495,0
2017-08-15,43.78,43.78,42.85,43.71,593041,0
2017-08-16,43.63,44.98,42.96,44.21,476438,0
2017-08-17,44.28,45.2628,43.792,43.9,549350,0
2017-08-18,43.48,44.27,43,43.8,439234,0
2017-08-21,43.71,43.77,41.62,42.51,633549,0
2017-08-22,42.63,43.2,41.72,42.71,436704,0
2017-08-23,42.23,45.81,42.23,45.06,733072,0
2017-08-24,46.46,50.1,46.44,48.25,2245055,0
2017-08-25,48.2,49.59,47.9,49.23,1001077,0
2017-08-28,49.18,49.75,47.92,48.59,575509,0
2017-08-29,47.25,49.61,46.59,49.5,670266,0
2017-08-30,48.95,49.44,47.76,48.11,634834,0
2017-08-31,48.21,49.49,47.2,48.83,503011,0
2017-09-01,48.92,49.65,47.835,48.11,355234,0
2017-09-05,47.78,48.47,45.5,45.56,567011,0
2017-09-06,45.75,46.6962,45.2,45.49,308376,0
2017-09-07,45.78,45.889,44.16,44.53,394729,0
2017-09-08,44.23,45.72,43.205,43.58,646764,0
2017-09-11,44,45.71,44,45.41,500914,0
2017-09-12,45.1,47.09,44.6401,46.33,391631,0
2017-09-13,46.18,47.425,45.74,45.92,615185,0
2017-09-14,45.75,46.36,44.52,44.66,514357,0
2017-09-15,44.12,45.245,44.11,44.68,784337,0
2017-09-18,44.39,46.63,44.343,45.8,682928,0
2017-09-19,47.79,50.08,46.072,47.55,1798005,0
2017-09-20,47.52,47.75,46.5,47.08,988725,0
2017-09-21,46.5,47.63,45.3,46.32,633863,0
2017-09-22,45.96,47.3602,45.96,46.81,319790,0
2017-09-25,46.23,46.76,44.43,45.03,449770,0
2017-09-26,45.6,45.7,44.351,44.8,463491,0
2017-09-27,45.04,47.35,45.04,46.63,593765,0
2017-09-28,46.38,48.75,45.8386,47.24,658222,0
2017-09-29,47.42,47.98,46.78,47.1,322706,0
2017-10-02,46.9,48.74,46.85,48.02,419923,0
2017-10-03,47.77,48.735,47.62,48.26,339232,0
2017-10-04,47.81,48.77,47,47.46,392236,0
2017-10-05,46.2,46.59,45.61,46.32,631893,0
2017-10-06,46.01,48.38,45.8201,48.02,488776,0
2017-10-09,48.43,48.9,46.66,47.33,289358,0
2017-10-10,47.34,47.73,46.64,46.9,308220,0
2017-10-11,46.8,47.66,46.1,46.2,361918,0
2017-10-12,46.1,46.57,45.76,45.93,254122,0
2017-10-13,45.82,46.59,45.501,46,298874,0
2017-10-16,45.66,46.43,45.41,45.59,288191,0
2017-10-17,45.29,45.9018,45.2001,45.34,266958,0
2017-10-18,45.06,45.09,43.59,44.39,766944,0
2017-10-19,43.79,45.18,43.6601,44.48,391754,0
2017-10-20,45.02,45.4217,44.65,44.93,207690,0
2017-10-23,44.64,45.127,44.11,44.55,185763,0
2017-10-24,44.78,44.99,44.21,44.83,219028,0
2017-10-25,44.64,45.245,43.75,43.95,287795,0
2017-10-26,44.1,44.3,41.85,41.9,387114,0
2017-10-27,42.13,42.29,39.951,40.99,972427,0
2017-10-30,40.53,42.72,40.53,42.06,461187,0
2017-10-31,41.8,42.7187,41.8,42.31,372761,0
2017-11-01,42.53,43.91,42.21,43.4,630425,0
2017-11-02,42.36,43,38.71,39.1,1658048,0
2017-11-03,39.1,39.89,36.75,36.82,1317386,0
2017-11-06,36.82,37.619,36.5,36.82,468608,0
2017-11-07,36.65,37.1628,36.5,36.78,339425,0
2017-11-08,36.79,37.4,36.41,36.89,534200,0
2017-11-09,36.49,36.789,35.55,35.95,754343,0
2017-11-10,35.75,36.564,35.72,36.11,430429,0
