Date,Open,High,Low,Close,Volume,OpenInt
2016-05-06,22.17,24,22.17,22.17,4793470,0
2016-05-09,22.9,24.24,22.7,23.92,719986,0
2016-05-10,24.58,26,24.5,25.75,628299,0
2016-05-11,26.1,26.25,25.06,25.25,359874,0
2016-05-12,25.29,25.9999,23.54,23.54,577043,0
2016-05-13,23.33,24,22.56,23.39,198114,0
2016-05-16,23.55,25.13,23.55,24.98,270306,0
2016-05-17,25,26.4,24.8001,26.29,403914,0
2016-05-18,26.07,28.07,26.07,27.69,321256,0
2016-05-19,27.64,27.99,25.3,26.54,228936,0
2016-05-20,26.75,27.55,26.75,27.14,137221,0
2016-05-23,27.7,28.5,27.15,28.29,232813,0
2016-05-24,28.4,29.09,27.5,28.82,435092,0
2016-05-25,29.38,29.8,28.79,29.2,153522,0
2016-05-26,29.46,29.63,28.2299,29,253152,0
2016-05-27,29.49,29.69,28.76,29.53,259515,0
2016-05-31,29.98,30.4,29.1201,29.57,380838,0
2016-06-01,29.36,29.8,29.05,29.13,157057,0
2016-06-02,28.79,28.86,27.01,28.39,527511,0
2016-06-03,28.37,29,27.0801,28.8,305067,0
2016-06-06,29.68,29.7399,29.0173,29.275,133233,0
2016-06-07,29.02,29.3503,27.0801,28.51,408919,0
2016-06-08,28.85,29,28.038,28.35,142900,0
2016-06-09,28.01,28.5,26.85,27.02,229220,0
2016-06-10,26.66,27.5999,26.2501,27.04,204744,0
2016-06-13,27.07,28,26.29,26.61,255314,0
2016-06-14,26.19,27.03,25,26.75,384385,0
2016-06-15,26.89,26.89,26.25,26.43,183633,0
2016-06-16,26.62,26.985,26,26.56,132319,0
2016-06-17,26.75,27.28,26.5,27.13,196470,0
2016-06-20,27.55,27.77,27.22,27.61,163676,0
2016-06-21,27.5,27.5,25.33,26.35,178133,0
2016-06-22,26.75,27.12,25.9,26.54,201080,0
2016-06-23,26.81,27.2,26,26.47,132263,0
2016-06-24,26.54,27,25.575,26.17,693593,0
2016-06-27,26.15,27,23.69,24.87,578933,0
2016-06-28,25.7,26.97,24.37,24.59,136407,0
2016-06-29,24.76,24.9266,21.77,22.7,337843,0
2016-06-30,22.7,22.8994,20.701,21.35,273163,0
2016-07-01,21.29,21.84,20.87,21.02,103399,0
2016-07-05,20.68,21.03,19.52,19.85,153409,0
2016-07-06,19.71,19.88,18.75,19.2,197154,0
2016-07-07,19.03,19.59,18.65,19.01,212807,0
2016-07-08,19.21,20.05,18.88,19.51,125135,0
2016-07-11,19.54,20.25,19.54,19.93,114193,0
2016-07-12,19.96,20.25,19.55,19.68,108109,0
2016-07-13,19.8,19.8429,18.81,18.82,118583,0
2016-07-14,18.81,19.61,18.22,18.29,129621,0
2016-07-15,18.33,18.55,17.53,17.7594,139495,0
2016-07-18,17.61,17.84,17.05,17.68,116646,0
2016-07-19,17.61,17.79,17.21,17.28,118066,0
2016-07-20,17.25,18.21,17.18,17.91,96849,0
2016-07-21,18.02,19.63,18,19.31,330041,0
2016-07-22,19.6,20.64,18.35,18.5,267496,0
2016-07-25,18.62,19.47,18.51,18.6,120157,0
2016-07-26,18.6,18.77,17.5,17.57,112571,0
2016-07-27,17.55,18.52,17.26,18.45,118613,0
2016-07-28,18.54,19.09,17.36,18.95,539809,0
2016-07-29,19.34,19.696,18.9,18.92,149416,0
2016-08-01,19.49,19.49,18.51,18.56,125195,0
2016-08-02,18.6,18.6,17.56,17.95,127192,0
2016-08-03,17.95,17.97,17.6,17.69,68225,0
2016-08-04,17.82,18.1042,17.51,17.66,43674,0
2016-08-05,19.07,20.3,18.1801,20.16,543691,0
2016-08-08,20.5,20.52,19.27,19.37,135521,0
2016-08-09,19.34,19.35,18.5,18.76,197373,0
2016-08-10,18.81,19.129,17.73,17.92,300208,0
2016-08-11,18.12,18.5185,17.65,17.87,131941,0
2016-08-12,17.92,18.4,17.87,18.34,80217,0
2016-08-15,18.83,19.0283,18.35,18.88,193666,0
2016-08-16,18.93,21.9699,18.75,21.69,286663,0
2016-08-17,21.94,23.42,21.0804,23.14,259691,0
2016-08-18,22.61,23,22.2,22.79,93890,0
2016-08-19,23.25,23.6778,21.9,22.3,148952,0
2016-08-22,22.45,23.4666,22.315,22.54,218419,0
2016-08-23,22.77,24.66,22.75,24.5,251652,0
2016-08-24,24.54,24.9,21.03,21.08,797813,0
2016-08-25,21,24.15,20.66,21.16,599373,0
2016-08-26,21.3,22.2795,20.0807,20.93,333729,0
2016-08-29,21.11,21.338,19.68,19.91,211852,0
2016-08-30,20,20.84,19.53,20.1,235578,0
2016-08-31,20,20.032,19.21,19.45,135251,0
2016-09-01,19.53,19.969,19.2001,19.87,68336,0
2016-09-02,19.77,20.3833,19.67,19.81,65985,0
2016-09-06,19.94,20.12,19.07,19.77,166396,0
2016-09-07,19.82,20.0568,19.33,19.84,88901,0
2016-09-08,19.87,21.97,19.68,21.84,228810,0
2016-09-09,21.85,21.998,20.61,21.09,168676,0
2016-09-12,21.06,21.17,20.25,20.66,103701,0
2016-09-13,20.48,20.62,19.52,19.79,75790,0
2016-09-14,19.94,20.78,19.77,20.39,93981,0
2016-09-15,20.5,21.2795,19.5,19.74,380329,0
2016-09-16,19.66,19.9715,19.02,19.72,328021,0
2016-09-19,19.72,20,18.97,19.045,102755,0
2016-09-20,19.25,19.41,19.03,19.23,82974,0
2016-09-21,19.28,19.315,18.22,18.7,866931,0
2016-09-22,18.9,19.6758,17.82,18,454947,0
2016-09-23,17.89,18.0614,17.28,17.3,269734,0
2016-09-26,17.42,17.67,16.85,16.9,157294,0
2016-09-27,16.95,17.24,16.75,16.88,85840,0
2016-09-28,17,17.24,16.6,17,82216,0
2016-09-29,17.51,18.5,16.75,17,754808,0
2016-09-30,17.13,17.2,16.75,17.02,147376,0
2016-10-03,17,17.155,16.6,16.69,134309,0
2016-10-04,16.76,17.09,16.41,16.49,141306,0
2016-10-05,16.46,18.217,16.07,17.34,1592799,0
2016-10-06,17.5,17.5,16.44,16.54,560605,0
2016-10-07,16.48,16.6038,14.88,15.1,827995,0
2016-10-10,15.01,15.7199,14.29,14.44,587233,0
2016-10-11,14.36,14.4392,13.1,13.11,311705,0
2016-10-12,13.1,13.15,12.27,12.35,534960,0
2016-10-13,12.4,14.35,12.4,13.57,540708,0
2016-10-14,13.53,13.913,12.79,12.86,377105,0
2016-10-17,13.11,13.204,12.37,12.37,154054,0
2016-10-18,12.53,12.79,11.8647,12.02,411994,0
2016-10-19,11.99,12.8899,11.9,12.61,331769,0
2016-10-20,12.59,12.7975,12.0726,12.47,307647,0
2016-10-21,12.42,13.96,12.2205,13.79,498726,0
2016-10-24,13.96,15.39,13.8,15.05,388827,0
2016-10-25,15.01,15.24,13.52,13.8,315796,0
2016-10-26,13.81,14.3989,13.6301,14.17,235271,0
2016-10-27,14.33,14.5,12.75,12.9,211582,0
2016-10-28,13.02,13.1995,12.81,12.96,170530,0
2016-10-31,13.13,13.94,13.13,13.78,232945,0
2016-11-01,13.85,13.9399,13.406,13.59,126801,0
2016-11-02,13.6,13.6,12.52,12.99,257365,0
2016-11-03,12.89,13.285,12.64,13.05,260501,0
2016-11-04,13.14,14.06,13.1141,13.93,249656,0
2016-11-07,14.31,14.97,14.0175,14.67,220373,0
2016-11-08,14.67,15.08,14.17,14.81,165510,0
2016-11-09,14.95,15.194,14.339,14.4,326219,0
2016-11-10,14.69,14.909,14.34,14.39,232134,0
2016-11-11,14.37,14.97,14.221,14.8,227766,0
2016-11-14,14.9,16.48,14.87,16.25,363945,0
2016-11-15,16.14,19.66,16.14,18.11,604329,0
2016-11-16,18.21,18.98,17.44,17.54,264929,0
2016-11-17,18,18.119,16.56,16.61,363672,0
2016-11-18,16.66,16.92,16.18,16.74,197203,0
2016-11-21,17.29,18.3,16.75,17.79,169472,0
2016-11-22,17.9,17.9,16.89,17,140437,0
2016-11-23,17.03,17.1126,16.2,16.98,225785,0
2016-11-25,16.95,17.3031,16.79,17.25,100177,0
2016-11-28,17.13,17.69,16.77,16.95,196800,0
2016-11-29,17.24,17.3524,16.2,16.4,211337,0
2016-11-30,16.46,16.53,15.5,15.75,175243,0
2016-12-01,15.8,16.2917,15.36,15.53,165496,0
2016-12-02,15.44,16.36,15.161,15.87,205980,0
2016-12-05,15.93,17.16,15.93,16.03,220776,0
2016-12-06,16.12,16.45,15.77,16,220204,0
2016-12-07,15.93,15.93,15.03,15.32,186402,0
2016-12-08,15.23,15.5,14.951,15.38,157905,0
2016-12-09,15.52,16.2,15.51,16.06,179244,0
2016-12-12,16.13,16.38,15.75,16.2,273655,0
2016-12-13,16.2,16.43,15.66,15.95,226083,0
2016-12-14,15.97,16.305,15.84,15.95,223082,0
2016-12-15,15.93,16.22,15.87,15.99,214208,0
2016-12-16,15.97,16.97,15.9003,16.33,1350526,0
2016-12-19,16.26,17.11,15.69,15.86,267660,0
2016-12-20,15.85,16.48,15.58,15.95,204709,0
2016-12-21,16.03,16.43,15.945,16.11,118683,0
2016-12-22,16.08,16.08,14.26,14.46,219786,0
2016-12-23,14.5,15.37,14.5,14.82,173615,0
2016-12-27,14.85,14.95,14.31,14.39,199143,0
2016-12-28,14.26,14.2971,13.15,13.5,306098,0
2016-12-29,13.55,13.65,12.93,13.27,195047,0
2016-12-30,13.23,13.29,12.87,13.11,284941,0
2017-01-03,13.2,13.705,13.2,13.48,179916,0
2017-01-04,13.7,14.3316,13.6,14.01,267060,0
2017-01-05,14.12,14.12,13.5,13.82,161442,0
2017-01-06,13.9,14.4803,13.71,13.88,197478,0
2017-01-09,14.01,14.44,13.85,14.3,220326,0
2017-01-10,14.3,14.74,14.3,14.67,219103,0
2017-01-11,14.68,14.7,13.54,13.85,201013,0
2017-01-12,13.7,13.805,12.93,13.39,166821,0
2017-01-13,13.45,13.85,13.32,13.67,215468,0
2017-01-17,13.63,13.75,12.77,13.12,277208,0
2017-01-18,13.29,13.33,12.77,13.04,129131,0
2017-01-19,13.05,13.195,12.88,12.91,83517,0
2017-01-20,12.92,13.1,12.58,12.64,176744,0
2017-01-23,12.68,12.87,12.2,12.47,193291,0
2017-01-24,12.48,12.5608,12,12.43,187697,0
2017-01-25,12.53,12.78,12.39,12.59,145121,0
2017-01-26,12.63,12.6625,12,12.13,186531,0
2017-01-27,12.2,12.75,12.2,12.6,121028,0
2017-01-30,12.58,12.6,12.27,12.58,128426,0
2017-01-31,12.49,12.97,12.33,12.92,107794,0
2017-02-01,13,13.53,13,13.49,190594,0
2017-02-02,13.95,13.97,13.22,13.3,121943,0
2017-02-03,13.4,13.64,13.16,13.37,133958,0
2017-02-06,13.4,13.4,13.215,13.3,89645,0
2017-02-07,13.32,13.45,12.56,13.09,182395,0
2017-02-08,13.02,13.02,12.52,12.67,109988,0
2017-02-09,12.66,13.06,12.66,12.99,163395,0
2017-02-10,13,13.37,12.74,12.99,135641,0
2017-02-13,13.02,13.3,12.755,13.21,132763,0
2017-02-14,13.14,13.99,13.05,13.78,123798,0
2017-02-15,13.66,14.27,10.83,12.52,1490041,0
2017-02-16,12.2,13.53,12,13.44,733102,0
2017-02-17,13.77,13.9199,13.02,13.54,386521,0
2017-02-21,13.86,13.86,12.9,13.31,259708,0
2017-02-22,13.25,13.3,12.88,12.92,206427,0
2017-02-23,12.89,12.9716,12.4346,12.67,137863,0
2017-02-24,12.58,12.78,12.11,12.25,167684,0
2017-02-27,12.25,13.4,12.25,13.4,194811,0
2017-02-28,13.5,14.7199,13.14,14.28,404777,0
2017-03-01,14.83,15.1499,14.5,14.99,328247,0
2017-03-02,14.99,15.78,14.88,15.24,239519,0
2017-03-03,14.4,14.45,13.51,13.84,308778,0
2017-03-06,13.84,13.91,13,13.12,199722,0
2017-03-07,12.97,13.31,12.83,13.03,176740,0
2017-03-08,13.68,14.6195,13.44,13.56,394068,0
2017-03-09,13.65,14.1399,13.38,13.8,162267,0
2017-03-10,13.86,14.45,13.86,14.11,150558,0
2017-03-13,14.34,14.47,14,14.29,122669,0
2017-03-14,14.17,14.17,13.08,13.59,275731,0
2017-03-15,13.5,13.87,13.1,13.72,173899,0
2017-03-16,13.82,14.47,13.71,14.38,231363,0
2017-03-17,14.25,14.95,14.22,14.38,222920,0
2017-03-20,14.38,14.47,13.7923,14.35,105980,0
2017-03-21,14.37,14.5773,13.05,13.05,271873,0
2017-03-22,13.05,13.38,12.72,13.01,174058,0
2017-03-23,13.01,13.55,12.81,13.19,98609,0
2017-03-24,13.24,13.445,12.93,13.07,101944,0
2017-03-27,13.02,13.43,12.72,13.18,241125,0
2017-03-28,13.7,13.99,13.26,13.57,170285,0
2017-03-29,13.57,13.87,13.44,13.72,117834,0
2017-03-30,13.98,14.24,13.61,13.75,201109,0
2017-03-31,13.83,14.18,13.69,14.08,203160,0
2017-04-03,14.15,14.88,14.02,14.55,215171,0
2017-04-04,14.5,15.1265,14.5,15.01,274832,0
2017-04-05,15.07,15.09,14,14.16,165882,0
2017-04-06,14.1,14.34,13.05,13.76,364241,0
2017-04-07,13.75,13.91,13.55,13.67,116221,0
2017-04-10,13.68,14.67,13.66,13.74,319039,0
2017-04-11,14.18,14.38,13.25,13.85,208752,0
2017-04-12,13.78,13.9468,13.46,13.48,94070,0
2017-04-13,13.47,13.96,13.25,13.92,111058,0
2017-04-17,13.85,14.64,13.85,14.49,162411,0
2017-04-18,14.45,14.49,13.79,14.41,263204,0
2017-04-19,14.5,14.731,14.11,14.19,107780,0
2017-04-20,14.22,14.63,14.0974,14.5,85791,0
2017-04-21,14.5,14.59,13.68,13.83,112814,0
2017-04-24,13.97,14.14,13.6,14.1,108141,0
2017-04-25,14.17,14.54,14.12,14.31,120156,0
2017-04-26,14.32,15.2,14.3,15.11,173135,0
2017-04-27,15.12,15.68,14.75,14.91,250116,0
2017-04-28,14.88,15.025,14.24,14.57,115596,0
2017-05-01,14.59,15.33,14.54,15.28,131453,0
2017-05-02,15.36,15.55,13.93,14.52,210756,0
2017-05-03,14.27,14.5699,13.82,13.9,227825,0
2017-05-04,13.87,14.0143,13.4,13.57,186292,0
2017-05-05,13.56,13.7099,13.48,13.64,82363,0
2017-05-08,13.6,13.8186,13.3501,13.46,106588,0
2017-05-09,13.49,14.1,13.43,13.91,101118,0
2017-05-10,13.86,14.34,13.81,14.22,118376,0
2017-05-11,14.07,14.14,13.78,13.97,93226,0
2017-05-12,13.94,14.75,13.9,14.68,115615,0
2017-05-15,14.82,15.3492,14.695,15.19,190330,0
2017-05-16,15.17,15.18,14.3818,14.76,139262,0
2017-05-17,14.5,14.5,13.86,13.9,177634,0
2017-05-18,13.94,14.405,13.94,14.35,107136,0
2017-05-19,14.35,14.8243,14.12,14.29,71967,0
2017-05-22,14.27,14.49,13.88,14.16,99444,0
2017-05-23,14.18,14.4499,14,14.25,78088,0
2017-05-24,14.26,14.69,14.15,14.43,135761,0
2017-05-25,14.47,14.47,13.59,13.6,160923,0
2017-05-26,13.64,13.79,13.13,13.27,173811,0
2017-05-30,13.25,13.27,11.29,11.38,573386,0
2017-05-31,11.5,11.7308,11.15,11.46,322994,0
2017-06-01,11.5,12.24,11.4,12.2,256554,0
2017-06-02,12.42,12.5075,12.051,12.4,185094,0
2017-06-05,12.57,12.66,12.23,12.35,186615,0
2017-06-06,12.34,12.34,11.75,11.98,213499,0
2017-06-07,11.96,12.22,11.77,11.94,195684,0
2017-06-08,11.94,12.69,11.811,12.59,351966,0
2017-06-09,12.65,12.94,12.1601,12.6,251398,0
2017-06-12,12.53,12.89,12.53,12.73,174357,0
2017-06-13,12.67,12.85,12.24,12.79,163972,0
2017-06-14,12.85,12.885,12.44,12.64,149281,0
2017-06-15,12.44,12.89,12.28,12.32,123364,0
2017-06-16,12.3,12.46,12.12,12.31,219494,0
2017-06-19,12.43,14.1,12.43,14.07,335972,0
2017-06-20,14.1,14.25,13.53,13.65,254385,0
2017-06-21,13.74,14.99,13.71,14.94,322602,0
2017-06-22,15.2,16.0457,14.97,15.3,456695,0
2017-06-23,15.25,15.5635,14.4,15.1,1361899,0
2017-06-26,15.2,16.83,14.71,16.31,428944,0
2017-06-27,16.27,16.64,16.0042,16.02,307479,0
2017-06-28,16.13,17.4,16.09,17.02,320758,0
2017-06-29,17,17.605,16.11,16.24,461064,0
2017-06-30,16.25,16.56,15.76,16,223730,0
2017-07-03,15.93,16.77,15.93,16.38,83664,0
2017-07-05,16.39,17.4192,16.38,17.18,198723,0
2017-07-06,17,17.58,16.73,16.95,291981,0
2017-07-07,17.04,17.33,16.41,16.58,215163,0
2017-07-10,16.5,16.71,15.82,16.06,281274,0
2017-07-11,16.25,16.34,15.8001,16.14,238685,0
2017-07-12,16.22,16.85,15.95,16.66,152401,0
2017-07-13,16.73,17.06,16.22,16.93,151962,0
2017-07-14,16.9,17.5006,16.68,17.26,298887,0
2017-07-17,17,17.61,16.38,16.62,155090,0
2017-07-18,16.35,16.7,15.1928,15.57,397170,0
2017-07-19,15.78,16.68,15.5,16.3,329074,0
2017-07-20,16.49,16.75,16.11,16.52,270246,0
2017-07-21,16.59,17.005,16.31,16.41,120087,0
2017-07-24,16.44,17.4,16.2218,17.36,207565,0
2017-07-25,17.46,17.5,16.62,16.91,330395,0
2017-07-26,17,17.89,16.94,17.03,324578,0
2017-07-27,17.13,17.28,16,16.61,210525,0
2017-07-28,16.65,17.54,16.65,17.04,149498,0
2017-07-31,17.14,17.19,16.7,16.84,160192,0
2017-08-01,16.75,17.01,15.7,16.11,293065,0
2017-08-02,16.25,16.25,14.45,15.23,386413,0
2017-08-03,15.38,16.45,15.23,15.83,297004,0
2017-08-04,16.015,16.61,15.89,16.1,133435,0
2017-08-07,16.38,16.67,16.11,16.36,159716,0
2017-08-08,16.38,17.09,16.2,16.61,120374,0
2017-08-09,16.61,16.84,16.2656,16.42,98480,0
2017-08-10,16.3,16.5145,15.68,16.19,144100,0
2017-08-11,16.21,17,16.19,16.93,200427,0
2017-08-14,17.05,17.6418,16.9,17.1,186913,0
2017-08-15,17.26,17.3592,16.51,16.55,171153,0
2017-08-16,16.69,17.1316,16.48,16.5,157436,0
2017-08-17,16.44,16.77,15.8001,15.85,243244,0
2017-08-18,15.71,15.8272,15.0601,15.16,334538,0
2017-08-21,15.33,17.02,15.25,16.75,866835,0
2017-08-22,17.2,17.38,16.8,17.11,349175,0
2017-08-23,17.18,17.95,16.94,17.43,225226,0
2017-08-24,17.6,17.74,17.03,17.67,157688,0
2017-08-25,17.82,17.93,17.27,17.46,176906,0
2017-08-28,18,21.5,17.95,20.82,925679,0
2017-08-29,19.94,20.7715,19.285,19.94,578031,0
2017-08-30,19.94,20.35,19.43,19.87,280684,0
2017-08-31,19.9,21.979,19.9,21.03,468564,0
2017-09-01,21.35,21.54,20.56,21.51,229113,0
2017-09-05,22,22.49,21.02,21.72,462416,0
2017-09-06,21.76,22.26,20.78,21.24,286616,0
2017-09-07,21.45,21.8,21.1,21.57,190703,0
2017-09-08,21.55,22.23,21.34,22.2,204598,0
2017-09-11,22.63,22.88,22.1,22.45,298400,0
2017-09-12,22.41,22.41,21.21,21.31,203193,0
2017-09-13,21.01,21.76,21,21.69,179150,0
2017-09-14,21.58,22.0838,21.32,21.86,126971,0
2017-09-15,21.89,22.83,21.45,22.68,607896,0
2017-09-18,22.68,23.58,22.22,22.81,290488,0
2017-09-19,22.95,23.42,22.18,22.7,221828,0
2017-09-20,22.98,23.8,22.66,23.77,329955,0
2017-09-21,23.7,26.699,23.53,25.75,599133,0
2017-09-22,25.89,26.2,24.1001,24.7,409459,0
2017-09-25,25.74,26.1,23.7163,23.93,409742,0
2017-09-26,24,25,23.31,23.4,269672,0
2017-09-27,23.39,24.13,22.85,24.05,268411,0
2017-09-28,24.05,25.34,24,24.34,342908,0
2017-09-29,24.27,25.35,24.04,24.85,293888,0
2017-10-02,24.63,28.6325,24.63,27.33,719620,0
2017-10-03,27.48,30.59,27.44,30.52,748855,0
2017-10-04,30.67,31.9,29.18,29.72,692429,0
2017-10-05,29.86,30.0994,28.091,29.75,403035,0
2017-10-06,29.78,31.07,29.27,30.93,449513,0
2017-10-09,30.93,31.11,28.73,29.08,424243,0
2017-10-10,29.41,29.61,28.1,29.45,308334,0
2017-10-11,29.25,29.5935,28.68,29.2,198517,0
2017-10-12,29.21,30.16,29,29.28,199409,0
2017-10-13,29.02,29.38,28.07,28.35,346975,0
2017-10-16,28.64,29.1,26.3001,26.84,422884,0
2017-10-17,26.84,28.99,26.84,27.55,332440,0
2017-10-18,27.9047,28.09,26.63,26.94,200188,0
2017-10-19,26.71,28.16,26.61,28.05,325646,0
2017-10-20,28.05,28.56,27.28,28.22,199895,0
2017-10-23,28.28,29.95,28.08,29.25,430076,0
2017-10-24,29.2,29.45,27.1,27.28,380269,0
2017-10-25,27.28,27.66,26.25,26.71,227339,0
2017-10-26,26.6,27.15,26.041,26.35,254128,0
2017-10-27,26.486,27.725,26.28,27.58,205057,0
2017-10-30,27.58,29.26,27.57,28.58,313428,0
2017-10-31,28.74,33.34,28.74,31.12,771412,0
2017-11-01,30.7,30.7,25.41,25.47,1677778,0
2017-11-02,22.5,22.565,20.45,21,7250109,0
2017-11-03,21.91,22.28,21.21,21.94,1761134,0
2017-11-06,22,22.1,21.06,21.26,1059198,0
2017-11-07,21.22,21.62,19.45,19.48,1362193,0
2017-11-08,19.42,20.15,19.31,19.5,848111,0
2017-11-09,19.23,19.45,17.91,19.33,1303052,0
2017-11-10,19.34,19.9755,18.88,19.91,523589,0
