Date,Open,High,Low,Close,Volume,OpenInt
2016-05-16,24.88,27.15,24.5,26.86,10081633,0
2016-05-17,26.5,26.92,25.81,26.78,2994753,0
2016-05-18,26.56,26.8166,26.17,26.78,1520693,0
2016-05-19,26.5,26.5,25.45,25.45,1399488,0
2016-05-20,25,26.05,24.905,24.93,3391471,0
2016-05-23,24.71,27.5,24.71,27.19,1801011,0
2016-05-24,26.5,27.56,25.98,26,2936174,0
2016-05-25,26.1,26.47,25.76,26.36,1441112,0
2016-05-26,26.2,26.93,26.09,26.84,1212644,0
2016-05-27,26.86,28,26.76,27.9,1441787,0
2016-05-31,27.9,29.31,27.7991,29.14,1097549,0
2016-06-01,29.48,31.3,29.48,31.07,1756616,0
2016-06-02,30.77,32.05,30.03,31.74,1090078,0
2016-06-03,31.56,31.92,31.35,31.74,406308,0
2016-06-06,31.74,32.25,31.615,31.87,733180,0
2016-06-07,31.85,31.92,31.42,31.54,441038,0
2016-06-08,31.41,32.5803,31.33,32.42,795046,0
2016-06-09,32.42,32.635,32.26,32.33,536096,0
2016-06-10,32.61,34.75,32.44,33.93,1123988,0
2016-06-13,33.68,34.53,33.5,34.11,919110,0
2016-06-14,34.05,34.91,33.7501,34.06,742340,0
2016-06-15,33.99,35.05,33.82,33.93,562779,0
2016-06-16,33.93,35.31,33.69,34.81,847831,0
2016-06-17,34.75,34.99,34.204,34.73,1462763,0
2016-06-20,34.69,35.04,34.11,34.18,580931,0
2016-06-21,34.15,34.72,34.08,34.5,497211,0
2016-06-22,34.5,34.632,34.328,34.47,321452,0
2016-06-23,34.61,34.88,34.56,34.74,866501,0
2016-06-24,34,35.12,33.68,34.19,4185921,0
2016-06-27,33.79,34.54,33.5,34.38,1215502,0
2016-06-28,34.4,34.7,33.02,33.41,960697,0
2016-06-29,33.49,35.27,33.49,34.03,904433,0
2016-06-30,34.15,34.458,33.77,34.04,404953,0
2016-07-01,34.14,34.41,33.91,34.4,433674,0
2016-07-05,34.5,34.83,33.9001,34.7,345372,0
2016-07-06,34.89,35.62,34.67,34.95,400925,0
2016-07-07,35.14,36.8899,35.14,36,588520,0
2016-07-08,36.22,36.5,35.84,36.44,581026,0
2016-07-11,36.42,38.59,36.42,38.05,808487,0
2016-07-12,38.11,39.35,37.98,39,672082,0
2016-07-13,38.91,39.51,38.86,38.95,229831,0
2016-07-14,39.14,39.79,38.54,38.62,405144,0
2016-07-15,38.79,38.985,38.22,38.31,626605,0
2016-07-18,38.25,38.38,37.59,37.66,443539,0
2016-07-19,37.66,38.37,37.555,38.13,331220,0
2016-07-20,38.34,38.83,38.11,38.68,512761,0
2016-07-21,38.68,39.38,38.65,39.12,643544,0
2016-07-22,39.04,40.22,39.04,39.96,262575,0
2016-07-25,39.9,40.41,39.68,39.99,466937,0
2016-07-26,39.85,40.02,39.52,39.94,245954,0
2016-07-27,39.94,41.13,39.94,40.85,456036,0
2016-07-28,40.8,40.82,38.24,38.36,402791,0
2016-07-29,38.4,38.67,37.96,38.27,553284,0
2016-08-01,38.14,39.09,38.03,38.73,511870,0
2016-08-02,38.63,39.1,37.32,37.55,478954,0
2016-08-03,37.64,38.46,37.53,37.94,521158,0
2016-08-04,39.81,44.21,39.81,43.5,1351239,0
2016-08-05,43.51,44.1,43.31,43.36,488226,0
2016-08-08,43.51,43.98,42.7,43.49,704658,0
2016-08-09,43.5,44.1,43.285,43.55,430808,0
2016-08-10,43.4,43.81,43.2401,43.8,333588,0
2016-08-11,43.75,45.34,43.465,44.66,362653,0
2016-08-12,44.71,45.0956,43.86,44.36,200112,0
2016-08-15,44.85,45.22,44.07,44.3,224511,0
2016-08-16,44.25,44.65,43.92,44.07,212214,0
2016-08-17,44.28,44.55,43.72,43.77,262457,0
2016-08-18,43.81,44.08,42.72,43.11,683512,0
2016-08-19,43,43.04,41.21,41.95,761282,0
2016-08-22,41.97,42.08,41.05,42,559296,0
2016-08-23,42.05,42.35,41.84,41.95,199885,0
2016-08-24,41.95,43.57,41.95,43.34,732793,0
2016-08-25,43.08,43.58,42.9,43.15,204235,0
2016-08-26,43.03,43.455,42.93,43.4,255966,0
2016-08-29,43.25,45.03,43.25,44.66,721629,0
2016-08-30,44.71,44.86,43.4,44.32,358586,0
2016-08-31,44.16,44.58,43.34,44.38,310481,0
2016-09-01,44.46,44.64,43.69,44.5,301562,0
2016-09-02,44.56,44.72,43.94,44.45,177664,0
2016-09-06,44.64,46.57,44.29,45.31,619767,0
2016-09-07,45.42,45.42,44.26,44.49,260600,0
2016-09-08,44.43,44.94,44.1205,44.21,149009,0
2016-09-09,43.92,44.11,42.74,43.36,309575,0
2016-09-12,43.23,43.74,42.81,43.15,312171,0
2016-09-13,42.76,42.91,41.82,42.34,284325,0
2016-09-14,42.24,43.835,41.86,43.76,280236,0
2016-09-15,43.88,46.71,43.76,46.21,563895,0
2016-09-16,46.29,46.422,45.39,46.01,536354,0
2016-09-19,45.93,46.58,45.58,45.76,217477,0
2016-09-20,45.95,46.6,45.6,46.28,201634,0
2016-09-21,46.65,46.87,45.6,46.79,148633,0
2016-09-22,47,47.81,46.85,47.69,314988,0
2016-09-23,47.89,48,47.15,47.77,225072,0
2016-09-26,47.67,48.3,47.19,47.2,235611,0
2016-09-27,47.39,47.62,46.14,46.92,279398,0
2016-09-28,46.71,47.81,46.43,47.46,203034,0
2016-09-29,47.47,48.26,46.83,46.98,251577,0
2016-09-30,47.01,47.37,46.07,46.1,495503,0
2016-10-03,46.08,46.38,43.87,44.32,768922,0
2016-10-04,44.32,44.75,42.92,43.41,520147,0
2016-10-05,43.62,43.96,42.79,43.05,343182,0
2016-10-06,43.05,43.55,42.63,43.36,355720,0
2016-10-07,43.6,44.03,42.97,43,176187,0
2016-10-10,43.13,43.6,42.01,43.43,186902,0
2016-10-11,43.26,43.605,42.47,42.92,179247,0
2016-10-12,42.91,43.09,42.66,42.72,57928,0
2016-10-13,42.3,42.92,42.221,42.5,189643,0
2016-10-14,42.67,43.19,42.12,42.64,190358,0
2016-10-17,42.56,42.65,42.13,42.43,219396,0
2016-10-18,42.73,42.96,42.5,42.61,112461,0
2016-10-19,42.72,42.89,42.245,42.34,165464,0
2016-10-20,42.32,42.65,41.87,42.23,194492,0
2016-10-21,41.59,42.5,41.5701,42.36,110849,0
2016-10-24,42.58,43.84,42.34,43.7,251492,0
2016-10-25,43.56,43.865,42.68,43.06,132664,0
2016-10-26,42.78,42.91,42.175,42.58,192805,0
2016-10-27,42.69,42.69,41.44,41.62,246112,0
2016-10-28,41.55,41.78,40.53,41.13,373991,0
2016-10-31,41.33,41.5,40.24,41.4,358738,0
2016-11-01,41.43,41.43,40.76,41.18,274173,0
2016-11-02,40.99,41.135,40.41,40.63,242294,0
2016-11-03,42,46.25,42,44.15,875187,0
2016-11-04,44.54,45.99,43.77,45.09,384581,0
2016-11-07,45.81,45.81,44.51,44.58,289446,0
2016-11-08,44.47,45.185,43.7848,45,128651,0
2016-11-09,44.38,46.965,44.1245,46.56,182559,0
2016-11-10,46.92,47.42,45.33,47.17,686163,0
2016-11-11,47.18,49.12,46.66,48.79,349924,0
2016-11-14,49.13,50.2,48.69,49.13,221754,0
2016-11-15,49.01,49.13,47.9929,48.98,153772,0
2016-11-16,49.16,50.505,48.94,49.47,380540,0
2016-11-17,49.71,52.11,49.47,50.5,367499,0
2016-11-18,50.6,51.01,50.08,50.5,182037,0
2016-11-21,50.35,51.14,50.23,50.98,184439,0
2016-11-22,51.64,52.94,51.09,51.73,322659,0
2016-11-23,51.41,52.66,50.98,52.63,132083,0
2016-11-25,52.63,53.59,52.23,53.57,86898,0
2016-11-28,53.35,53.387,51.61,52.12,134727,0
2016-11-29,52.23,52.23,51,51.29,198659,0
2016-11-30,50.95,53.48,50.75,52.37,312129,0
2016-12-01,52.54,53.37,49.7,50.21,373436,0
2016-12-02,50.08,51.2,49.34,49.85,240442,0
2016-12-05,50.1,50.58,49.53,49.96,195637,0
2016-12-06,49.89,50.4,48.74,50.03,188695,0
2016-12-07,49.79,51.44,49.55,51.17,401106,0
2016-12-08,51.43,51.81,50.18,51.45,270486,0
2016-12-09,51.65,51.92,49.87,50.37,375060,0
2016-12-12,50.1,52.61,50.07,52.27,324062,0
2016-12-13,53.08,53.57,51.81,52.82,151467,0
2016-12-14,52.65,53.7899,52.22,53.03,182633,0
2016-12-15,52.98,54.5,51.89,53.99,414813,0
2016-12-16,54.23,55.15,53.83,54.02,687515,0
2016-12-19,54.25,55.04,53.88,54.99,317381,0
2016-12-20,54.89,55.43,54.53,54.83,298780,0
2016-12-21,54.61,55.04,53.36,53.5,174877,0
2016-12-22,53.37,53.71,52.54,53.11,187665,0
2016-12-23,53,54,52.73,53.89,70702,0
2016-12-27,54.1,55.12,53.74,54.71,103928,0
2016-12-28,54.98,55.18,54.02,54.31,109138,0
2016-12-29,54.55,54.73,53.99,54.62,116831,0
2016-12-30,54.69,54.94,53.9,54.86,159259,0
2017-01-03,55.02,55.4,52.74,53.18,239875,0
2017-01-04,53.53,54.25,53.12,54.14,223940,0
2017-01-05,54.68,55.765,54.23,54.84,184188,0
2017-01-06,55.1,55.4,54.49,54.85,289528,0
2017-01-09,54.8,54.85,52.7301,52.8,190068,0
2017-01-10,52.65,54.725,52.4,53.21,356279,0
2017-01-11,53.35,54.119,53,53.25,277514,0
2017-01-12,53,53.225,51.43,52.49,209156,0
2017-01-13,52.74,53.18,51.011,53,243619,0
2017-01-17,52.63,53.16,52.17,52.9,202439,0
2017-01-18,53.05,53.05,51.83,52.99,230232,0
2017-01-19,52.88,53.23,51.9,52.29,295805,0
2017-01-20,52.31,52.88,52.29,52.49,173757,0
2017-01-23,52.25,54.19,52.25,54.04,127216,0
2017-01-24,54.27,54.77,53.87,54.33,279917,0
2017-01-25,54.77,55.59,54,55.05,203735,0
2017-01-26,55.07,55.49,54.18,55.07,439126,0
2017-01-27,55.05,55.33,54.59,55.26,132336,0
2017-01-30,54.77,54.77,53.62,54,170428,0
2017-01-31,54.03,55.73,53.545,55.59,353372,0
2017-02-01,55.54,56.43,55.36,55.88,246502,0
2017-02-02,55.68,55.75,54.72,55.12,171059,0
2017-02-03,55.18,56.36,54.715,56.3,152369,0
2017-02-06,56.3,56.3,54.99,55.71,146548,0
2017-02-07,55.85,56.33,55.4,55.88,133308,0
2017-02-08,55.53,56.3799,54.961,56.24,319630,0
2017-02-09,56.4,56.8,55.76,55.94,153075,0
2017-02-10,56.31,56.465,55.1,55.3,204405,0
2017-02-13,55.58,56.39,55.25,55.49,169855,0
2017-02-14,55.64,56.04,54.38,55.78,138844,0
2017-02-15,55.51,56.93,55.51,56.54,235988,0
2017-02-16,56.4,57.8,56.31,57.39,331462,0
2017-02-17,57.58,57.7,55.415,55.48,300973,0
2017-02-21,55.69,57.04,55.68,57,231048,0
2017-02-22,56.65,56.99,55.615,56.41,215652,0
2017-02-23,57,57,53.67,54.35,420484,0
2017-02-24,54.36,54.47,53.02,53.47,663810,0
2017-02-27,53.5,54,52.95,53.11,446676,0
2017-02-28,53.2,54.36,52.79,53.97,518897,0
2017-03-01,54.54,57.18,54.16,57.02,466128,0
2017-03-02,57.2,57.66,56.65,56.66,774955,0
2017-03-03,56.66,60.02,56.41,59.48,372753,0
2017-03-06,58.91,58.91,57.245,58.15,333668,0
2017-03-07,57.89,58.71,57.63,58.43,218019,0
2017-03-08,58.36,58.49,57.93,58.25,240098,0
2017-03-09,58.06,58.72,57.79,58.65,209576,0
2017-03-10,58.69,59.16,58.07,59.1,191430,0
2017-03-13,58.76,59.74,58.76,59.5,215771,0
2017-03-14,59.05,60.13,58.72,59.66,388826,0
2017-03-15,59.78,60.28,59.26,60.13,217186,0
2017-03-16,59.37,60.2,58.7,60.11,240689,0
2017-03-17,60.3,60.99,60.01,60.72,730976,0
2017-03-20,60.86,61.16,60.48,61.09,271345,0
2017-03-21,61.24,61.56,59.94,60.49,472110,0
2017-03-22,60.29,61.2,59.99,60.45,466783,0
2017-03-23,60.46,61.65,60.36,60.67,248991,0
2017-03-24,60.71,61.3,60.56,61,252664,0
2017-03-27,60.96,61.23,60.13,61.13,267749,0
2017-03-28,61.01,61.17,59.79,61.16,183907,0
2017-03-29,61.5,61.84,60.384,61.81,436499,0
2017-03-30,62,62.8,60.91,61.43,237697,0
2017-03-31,61.21,61.66,60.81,60.85,215690,0
2017-04-03,60.96,60.96,57.86,57.98,345532,0
2017-04-04,57.84,58.91,56.98,57.56,350179,0
2017-04-05,57.97,58.4,56.92,56.96,255901,0
2017-04-06,56.99,58.49,56.96,57.96,365820,0
2017-04-07,57.65,58.03,57.0401,57.27,254533,0
2017-04-10,57.25,58.045,57,57.45,333907,0
2017-04-11,57.2,59.4,57.2,59.26,267857,0
2017-04-12,59.14,59.78,58.7501,59.24,252066,0
2017-04-13,59.15,60.58,58.83,59.45,277500,0
2017-04-17,59.55,59.68,58.76,59.61,131483,0
2017-04-18,59.69,60.14,59,59.4,163181,0
2017-04-19,59.49,59.94,59.08,59.42,213721,0
2017-04-20,59.7,60.2999,59.59,60.11,260850,0
2017-04-21,60.24,62.22,60.19,62,291942,0
2017-04-24,62.6,63.22,62.23,63.17,306847,0
2017-04-25,63.61,64.56,63.56,64.1,235865,0
2017-04-26,64.1,64.51,63.44,64.4,231254,0
2017-04-27,64.38,65.02,64.12,64.84,162524,0
2017-04-28,64.9,64.93,63.19,63.23,336673,0
2017-05-01,63.37,63.86,62.64,63.64,297951,0
2017-05-02,63.66,63.66,62.25,62.63,182436,0
2017-05-03,62.45,62.695,61.42,61.6,221005,0
2017-05-04,62.1,63.92,58.305,58.59,454154,0
2017-05-05,58.83,59.04,56.645,58.59,491995,0
2017-05-08,58.63,58.63,57.65,58.13,260622,0
2017-05-09,57.94,58.56,57.1,58.49,332634,0
2017-05-10,58.43,60.41,58.38,60.39,323846,0
2017-05-11,60.39,60.6,59.85,60.05,236003,0
2017-05-12,59.74,59.9595,59.1,59.13,134873,0
2017-05-15,59.39,60,58.11,58.2,247910,0
2017-05-16,58.29,58.82,57.79,58.46,160359,0
2017-05-17,58.11,58.24,56.98,56.99,271352,0
2017-05-18,56.74,57.98,56.16,56.76,411291,0
2017-05-19,56.84,58.56,56.84,58,318800,0
2017-05-22,58.17,59.1,57.87,58.97,320775,0
2017-05-23,59.18,59.77,58.86,59.1,270769,0
2017-05-24,59.25,59.585,58.83,59.45,109667,0
2017-05-25,59.76,60.07,58.665,59.16,171859,0
2017-05-26,58.91,59.56,58.91,59.51,158677,0
2017-05-30,59.41,59.63,59.16,59.51,213545,0
2017-05-31,59.56,59.56,57.54,59.07,285323,0
2017-06-01,59.16,59.16,57.96,58.57,256274,0
2017-06-02,58.76,60.04,58.43,59.26,197105,0
2017-06-05,59.22,59.31,57.73,57.83,149935,0
2017-06-06,57.42,58.05,57.015,57.77,112050,0
2017-06-07,57.68,57.77,56.84,57.62,249383,0
2017-06-08,57.58,59.7199,57.39,59.34,177658,0
2017-06-09,59.39,60.53,59.37,59.98,230468,0
2017-06-12,60,60.28,58.55,59.03,136054,0
2017-06-13,59.13,59.705,58.48,58.88,152321,0
2017-06-14,58.93,58.93,57.23,57.92,122008,0
2017-06-15,57.66,57.81,56.92,57.32,145263,0
2017-06-16,56.8,57.5,56.36,57.1,324555,0
2017-06-19,57.31,58.11,56.69,56.74,157094,0
2017-06-20,56.45,57.12,55.7,56.62,508515,0
2017-06-21,56.69,57.13,55.23,55.31,266209,0
2017-06-22,55.3,55.77,54.6,54.88,165985,0
2017-06-23,54.8,55.83,54.62,55.18,380540,0
2017-06-26,55.05,55.565,53.9,54.55,264525,0
2017-06-27,54.32,54.43,53.62,53.69,151625,0
2017-06-28,54.17,56.76,54.01,56.75,207855,0
2017-06-29,56.77,57.08,55.4,56.22,198742,0
2017-06-30,56.14,57.77,56.0021,57.4,177887,0
2017-07-03,57.98,58.14,56.36,56.58,95090,0
2017-07-05,57.08,57.5,56.16,56.65,155783,0
2017-07-06,56.09,56.82,55.63,55.98,146558,0
2017-07-07,55.98,57.39,55.8,57.35,135103,0
2017-07-10,56.99,57.57,56.53,57.21,149973,0
2017-07-11,57.41,58.53,56.4,57.21,177912,0
2017-07-12,57.63,58.05,57.27,57.57,128741,0
2017-07-13,57.65,57.8,56.3,57.42,137549,0
2017-07-14,57.28,57.88,57.2237,57.55,117926,0
2017-07-17,57.73,59,57.72,58.35,288344,0
2017-07-18,58.23,58.92,57.83,58.06,285247,0
2017-07-19,58.13,58.415,57.87,58.31,147409,0
2017-07-20,58.28,58.5558,57.65,57.88,116845,0
2017-07-21,58.49,59.03,57.35,57.51,174609,0
2017-07-24,57.52,57.61,56.74,56.91,173813,0
2017-07-25,57.15,58.36,56.71,58.29,199895,0
2017-07-26,58.35,58.44,56.96,58.34,190342,0
2017-07-27,58.58,58.99,58.09,58.61,196693,0
2017-07-28,58.3,59.6862,58.03,58.98,147009,0
2017-07-31,59.06,59.2227,57.95,58.5,217733,0
2017-08-01,58.64,59.87,58.63,59.12,287603,0
2017-08-02,59.14,59.26,58.23,59.1,170437,0
2017-08-03,59.7,59.7,57.42,58.71,251411,0
2017-08-04,58.78,62.15,58.78,61.4,389104,0
2017-08-07,61.28,61.8,59.6725,59.9,247879,0
2017-08-08,60.13,60.33,59,59.47,279041,0
2017-08-09,59.22,59.24,57.9,58,177723,0
2017-08-10,57.84,58.2,56.54,56.58,160177,0
2017-08-11,56.28,57.37,55.25,56.94,223777,0
2017-08-14,57.47,57.47,56.88,57.22,187611,0
2017-08-15,57.23,57.23,56.7,56.88,150081,0
2017-08-16,56.99,57.39,56.64,57.01,253467,0
2017-08-17,56.87,57.285,55.2,55.74,168170,0
2017-08-18,55.19,56.25,55.07,55.93,175161,0
2017-08-21,55.84,56.28,55.41,55.86,128457,0
2017-08-22,56.16,56.39,55.8376,56.39,105179,0
2017-08-23,59.5,62.01,59.5,60,961872,0
2017-08-24,60.49,61.63,60.16,61.14,321832,0
2017-08-25,61.34,62.17,61.16,61.36,175435,0
2017-08-28,61.77,62.2696,60.76,61.79,200076,0
2017-08-29,61.4,62.12,60.75,61.88,154392,0
2017-08-30,61.78,62.22,61.03,62.07,179381,0
2017-08-31,62.17,63.03,61.81,62.97,149501,0
2017-09-01,63.65,64,62.75,63.91,329091,0
2017-09-05,63.91,64.05,62.86,62.99,138046,0
2017-09-06,63.17,63.17,62.03,62.05,122491,0
2017-09-07,62.1,63.06,60.9,61.75,256497,0
2017-09-08,61.68,62.15,61.01,61.2,146604,0
2017-09-11,61.42,61.96,60.92,61.15,314702,0
2017-09-12,61.21,61.77,59.82,60.23,238990,0
2017-09-13,60.15,61.1,59.66,59.77,232316,0
2017-09-14,59.69,59.97,59.36,59.52,174048,0
2017-09-15,59.64,59.71,58.79,59.32,431967,0
2017-09-18,59.41,60.14,59.16,59.2,350810,0
2017-09-19,59.2,59.86,58.81,59.86,245424,0
2017-09-20,59.71,60.49,59.22,60.23,193361,0
2017-09-21,60.43,61.95,60.22,61.75,308709,0
2017-09-22,61.48,62,60.76,61.82,172820,0
2017-09-25,61.75,61.75,59.93,60.07,222075,0
2017-09-26,60.24,60.26,59.63,59.99,208810,0
2017-09-27,60.26,63.36,59.78,62.7,369632,0
2017-09-28,62.42,63.77,62.09,62.5,206653,0
2017-09-29,63,63.65,62.1601,62.47,264092,0
2017-10-02,62.86,64.89,62.86,64.89,360487,0
2017-10-03,64.91,65.25,63.9,64.62,239371,0
2017-10-04,64.71,64.98,64.25,64.49,168256,0
2017-10-05,65.27,66.01,63.72,64.6,446636,0
2017-10-06,64.48,65.86,64.065,65.67,388952,0
2017-10-09,66.47,67.56,66.455,67.3,318053,0
2017-10-10,67.75,67.86,66.86,67.43,276293,0
2017-10-11,67.4,68.48,67.055,68.22,249513,0
2017-10-12,67.98,68.57,67.56,68.31,204062,0
2017-10-13,68.84,69,67.941,68.99,178457,0
2017-10-16,69.16,69.4,68.65,69.34,192680,0
2017-10-17,69.36,70.45,69.07,69.65,195931,0
2017-10-18,70.38,70.71,69.48,69.69,305981,0
2017-10-19,69.36,69.96,68.17,68.4,192567,0
2017-10-20,69.03,69.97,68.4076,69.61,193260,0
2017-10-23,69.86,70.185,69.6,69.79,106608,0
2017-10-24,69.97,70.46,69.65,70.06,120380,0
2017-10-25,70.09,70.56,69.53,70.27,94547,0
2017-10-26,70.4,70.86,70.07,70.36,169561,0
2017-10-27,70.34,71.61,69.93,71.48,115302,0
2017-10-30,71.455,71.455,69.52,69.9,100553,0
2017-10-31,70.16,71.765,70.02,71.23,217942,0
2017-11-01,71.95,72.43,71.22,72.38,201943,0
2017-11-02,73.51,74.47,71.02,72.78,324103,0
2017-11-03,73.26,75.6,72.81,75.49,359790,0
2017-11-06,75.44,76,75.2921,75.36,214056,0
2017-11-07,75.43,75.555,72.87,73.36,205246,0
2017-11-08,73.67,74.064,71.6,72.99,320968,0
2017-11-09,72.65,73.95,72.065,73.1,216748,0
2017-11-10,72.65,74.34,72.65,73.88,176044,0
