Date,Open,High,Low,Close,Volume,OpenInt
2014-11-14,23,23.45,21.48,22,6442884,0
2014-11-17,22.09,23.89,22.09,23.81,1100536,0
2014-11-18,24.25,24.75,23.5,23.59,596665,0
2014-11-19,23.9,23.9,23.2,23.37,208283,0
2014-11-20,23.08,23.9,23,23.14,149937,0
2014-11-21,24.04,24.04,22.5,22.82,192592,0
2014-11-24,22.7,23.55,22.5,23.34,177928,0
2014-11-25,23.22,23.78,22.75,23.61,176978,0
2014-11-26,23.53,23.8,23.25,23.7,107231,0
2014-11-28,23.57,23.78,22.59,22.65,72634,0
2014-12-01,22.65,22.8,21.5,22.37,188385,0
2014-12-02,22.58,23,21,21.54,313094,0
2014-12-03,21.5,23.5,20.1,23.02,293311,0
2014-12-04,23.35,24.24,22.5,23.84,177677,0
2014-12-05,23.85,27.29,22.97,26.18,379937,0
2014-12-08,26.5,30.15,25.52,28,543504,0
2014-12-09,28.79,29.343,26.51,28.81,454659,0
2014-12-10,28.84,29.94,28.04,28.92,242248,0
2014-12-11,29,29.39,26.93,28.42,220435,0
2014-12-12,28.07,29.43,27.885,28.99,181012,0
2014-12-15,29,29.55,28.113,29.04,242880,0
2014-12-16,29.18,29.43,28,29.07,263373,0
2014-12-17,29,31.48,27.01,27.38,413965,0
2014-12-18,27.91,28.48,25.772,28.05,278976,0
2014-12-19,28.19,28.53,26.31,27.46,1397517,0
2014-12-22,27.71,27.74,26.05,26.32,112611,0
2014-12-23,26.28,28.5,26.2,27.34,190390,0
2014-12-24,28.37,28.72,26.931,27.5,97531,0
2014-12-26,27.51,27.6,27.099,27.3,48615,0
2014-12-29,27.39,27.72,27.27,27.5,85183,0
2014-12-30,27.5,28,27.02,27.21,50159,0
2014-12-31,27.16,27.61,27.02,27.34,37331,0
2015-01-02,27.44,27.9,27.06,27.48,97476,0
2015-01-05,27.74,34.24,27.34,33.79,344344,0
2015-01-06,34,40.59,33,35.06,1072857,0
2015-01-07,34,37,33.41,36.23,275480,0
2015-01-08,36.41,37,33.67,35.22,154427,0
2015-01-09,34.52,34.52,32.01,33.9,181232,0
2015-01-12,34.35,36.74,33.75,35.01,133799,0
2015-01-13,35.09,36.9,33.31,33.73,160030,0
2015-01-14,33.48,35.99,33.1,34.82,152405,0
2015-01-15,34.78,35.5,33.282,33.58,61750,0
2015-01-16,33.44,34.88,33.12,34.48,93004,0
2015-01-20,34.425,34.425,32.36,33.98,98773,0
2015-01-21,33.99,34.4,31.36,31.82,162937,0
2015-01-22,31.93,32.21,29.06,29.81,352908,0
2015-01-23,29.98,31.27,28.8,29.38,109347,0
2015-01-26,29.46,30.62,29.376,29.92,55640,0
2015-01-27,29.8,32.83,29.69,31.7,100998,0
2015-01-28,31.7,31.99,30.71,30.97,108202,0
2015-01-29,30.93,31.49,29.1,30.23,114680,0
2015-01-30,30.04,30.61,29.4,29.53,43101,0
2015-02-02,29.56,31.2,29.56,30.16,92018,0
2015-02-03,30.625,30.64,29.758,30.29,59735,0
2015-02-04,30.26,32.207,29.93,30.85,119930,0
2015-02-05,31.08,32.35,31.08,31.75,89405,0
2015-02-06,31.9,32.36,31.25,31.39,94578,0
2015-02-09,31.38,32.2,31.2,31.32,34736,0
2015-02-10,31.71,32.02,31,31.01,96745,0
2015-02-11,31.05,31.71,29.33,29.4,154871,0
2015-02-12,29.4,30.6,29.4,29.75,84763,0
2015-02-13,29.87,31.4,29.87,30.25,87917,0
2015-02-17,31.69,31.69,30.09,30.83,64802,0
2015-02-18,31.06,31.8,30.22,31.11,57157,0
2015-02-19,31.15,31.49,30.04,30.2,31019,0
2015-02-20,30.29,30.44,29.5,30.16,65592,0
2015-02-23,29.9,31,29.9,30.74,57771,0
2015-02-24,30.84,32.76,30,30.75,122941,0
2015-02-25,30.84,31.82,30.25,31.21,124465,0
2015-02-26,31.29,31.83,30.74,31.01,115440,0
2015-02-27,31,32.78,30.87,31.82,188858,0
2015-03-02,31.89,32.26,31.2,32.09,107600,0
2015-03-03,32.13,32.79,30.28,30.35,208800,0
2015-03-04,30.32,30.36,29.38,29.66,116900,0
2015-03-05,29.7,31,29.7,30.43,75100,0
2015-03-06,30.34,30.75,29.7,29.82,87800,0
2015-03-09,30,30.56,29.25,29.56,129800,0
2015-03-10,29.42,29.75,28.12,28.4,202300,0
2015-03-11,28.6,29.05,28.3,28.74,101500,0
2015-03-12,28.86,29.14,28.51,28.8,83300,0
2015-03-13,28.71,29.31,28,28.13,100400,0
2015-03-16,28.32,29.28,28.17,29.18,110300,0
2015-03-17,29.18,29.95,29.08,29.81,64700,0
2015-03-18,29.95,29.95,28.26,29.07,110200,0
2015-03-19,29.38,29.81,29.03,29.41,150400,0
2015-03-20,29.44,32.73,29.44,30.93,675900,0
2015-03-23,30.79,30.79,29.84,30.12,115700,0
2015-03-24,30.03,31.69,30,30.65,75500,0
2015-03-25,30.82,30.86,29.11,29.8,361700,0
2015-03-26,30.01,30.01,29.25,29.51,262500,0
2015-03-27,29.51,30.74,29.2,29.85,141000,0
2015-03-30,30.1,31.7,30.1,31.59,97000,0
2015-03-31,31.53,32.56,31.29,31.38,141600,0
2015-04-01,31.4,31.89,30.38,30.54,177300,0
2015-04-02,30.69,31.34,30.5,30.78,101700,0
2015-04-06,30.78,31.67,30.53,30.99,123400,0
2015-04-07,31.13,31.22,29.96,29.99,96303,0
2015-04-08,30.35,30.94,29.96,30.15,65000,0
2015-04-09,30.07,30.47,29.55,29.84,62163,0
2015-04-10,29.98,30.11,29.64,29.9,55800,0
2015-04-13,29.96,31.99,29.5,29.72,185400,0
2015-04-14,29.65,30.27,29.05,29.25,68900,0
2015-04-15,29.5,29.74,29.09,29.42,99604,0
2015-04-16,29.46,29.78,29.315,29.46,33112,0
2015-04-17,29.47,29.47,28.55,28.72,74600,0
2015-04-20,28.7,28.8,28.15,28.42,60914,0
2015-04-21,28.52,28.52,27.535,27.83,126290,0
2015-04-22,27.6,27.89,26.41,26.46,182246,0
2015-04-23,26.51,27.5,25.95,27.42,206700,0
2015-04-24,27.25,27.48,26.51,26.91,68500,0
2015-04-27,27.04,27.75,25.73,26,95400,0
2015-04-28,25.56,26.89,24.7,25.04,152200,0
2015-04-29,24.86,25.67,24.51,24.59,92500,0
2015-04-30,24.55,24.97,23,23.25,150300,0
2015-05-01,23.28,24.1,23.28,23.77,72100,0
2015-05-04,23.88,24.76,23.88,23.94,114200,0
2015-05-05,23.82,24.08,23.28,23.56,74000,0
2015-05-06,23.6,24.26,23.25,23.44,93021,0
2015-05-07,23.5,24.62,23.5,23.86,112334,0
2015-05-08,24.2,24.48,23.82,23.99,169000,0
2015-05-11,24,24.77,23.78,24.61,107900,0
2015-05-12,24.5,24.5,23.67,23.81,112766,0
2015-05-13,23.62,24.17,23.5,23.6,539900,0
2015-05-14,22.66,23,20.78,21.39,1289800,0
2015-05-15,21.5,21.83,20.17,20.38,913381,0
2015-05-18,20.17,20.45,19.55,19.9,674722,0
2015-05-19,20,20,18.26,18.44,1505200,0
2015-05-20,18.36,18.66,17.11,18,1211400,0
2015-05-21,18,18.41,17.04,17.55,1139600,0
2015-05-22,17.5,18.35,17.2,18,1194800,0
2015-05-26,17.88,18.2,17.25,17.63,860932,0
2015-05-27,17.74,18.7,17.65,18.66,1080200,0
2015-05-28,18.5,18.84,17.9,18.61,1156244,0
2015-05-29,18.5,18.67,18.21,18.21,1092400,0
2015-06-01,18.27,18.41,17.38,17.5,583000,0
2015-06-02,17.5,17.6,16.95,17.36,949601,0
2015-06-03,17.39,18.47,17.19,18.34,740700,0
2015-06-04,18.49,18.5,17.77,17.98,482000,0
2015-06-05,17.95,18.4,17.7,18.31,436200,0
2015-06-08,18.17,20.92,18.09,20.59,1433300,0
2015-06-09,20.65,20.65,18.66,19.4,1706525,0
2015-06-10,19.34,19.82,18.05,19.09,1347326,0
2015-06-11,19.09,19.51,18.75,19.49,751194,0
2015-06-12,19.15,19.53,18.81,18.82,532100,0
2015-06-15,19,19.15,18.75,18.79,916900,0
2015-06-16,18.71,18.95,18.32,18.44,613100,0
2015-06-17,18.52,19.37,18.5,19.2,925700,0
2015-06-18,19.5,20.24,19.38,20.03,1391700,0
2015-06-19,20.12,21.84,20.08,21.72,2785400,0
2015-06-22,21.97,23.2,21.9,23.16,1212400,0
2015-06-23,23.11,24.56,22.855,23.08,1654658,0
2015-06-24,23.09,24.17,22.75,23.81,813000,0
2015-06-25,23.94,24.05,23.12,23.53,966500,0
2015-06-26,23.44,24.5,23.21,24.39,6041700,0
2015-06-29,24,24,21.16,23.05,1828200,0
2015-06-30,23.19,23.99,23.08,23.5,510277,0
2015-07-01,23.67,23.75,22.93,23.23,369300,0
2015-07-02,23.39,23.39,22.77,23.02,330300,0
2015-07-06,22.7,23.12,21.73,22.85,583200,0
2015-07-07,22.92,23.1,22.18,22.87,284300,0
2015-07-08,22.57,22.57,21.56,21.93,261900,0
2015-07-09,22.27,22.9,21.86,22.24,299700,0
2015-07-10,22.49,22.89,22,22.82,255200,0
2015-07-13,22.9,23.55,22.61,22.72,429700,0
2015-07-14,22.7,23.42,22.7,23.25,292018,0
2015-07-15,23.48,23.89,23.07,23.39,362648,0
2015-07-16,23.71,23.89,23.5,23.6,294500,0
2015-07-17,23.68,23.77,22.91,23.21,282600,0
2015-07-20,23.87,25.09,23.4,24.74,716300,0
2015-07-21,25,25.46,24.47,24.67,460400,0
2015-07-22,24.94,25,24.29,24.46,310500,0
2015-07-23,24.99,25.1,24.37,24.71,331400,0
2015-07-24,24.6,25.02,23.9,24.09,315400,0
2015-07-27,23.85,24.35,23.4,24.04,218500,0
2015-07-28,24,24.32,22.92,23.3,367600,0
2015-07-29,23.81,23.83,22.57,22.58,449100,0
2015-07-30,22.5,23.02,22.21,22.92,516800,0
2015-07-31,22.88,24.07,22.84,23.25,346100,0
2015-08-03,23.25,23.6,22.93,23.11,327322,0
2015-08-04,23.24,24.19,23.13,23.8,429500,0
2015-08-05,23.99,24.03,23.58,23.61,254000,0
2015-08-06,23.78,24.3,21.94,22.09,580293,0
2015-08-07,21.97,22.63,21.83,22.18,280700,0
2015-08-10,22.63,23,22.48,22.6,239700,0
2015-08-11,22.61,22.89,21.87,21.98,225507,0
2015-08-12,21.89,22.43,21.36,22.38,263700,0
2015-08-13,23,23,22.02,22.18,306000,0
2015-08-14,22.28,25.94,22,25.9,1552200,0
2015-08-17,25.98,25.98,24.67,25.51,693600,0
2015-08-18,24.91,25.32,24.03,24.77,571800,0
2015-08-19,24.35,25.63,24.25,24.88,292900,0
2015-08-20,24.65,25.18,23.78,23.85,460100,0
2015-08-21,23.28,23.85,22.39,22.96,541500,0
2015-08-24,20.88,23.5,20.02,21.8,646953,0
2015-08-25,22.64,23,22.22,22.64,349600,0
2015-08-26,23.2,23.47,22.05,23.04,348800,0
2015-08-27,23.14,24.01,22.88,23.84,256900,0
2015-08-28,23.69,24.62,23.69,24.58,280700,0
2015-08-31,24.65,24.71,23.65,24.5,614600,0
2015-09-01,23.84,23.94,22.62,22.84,316400,0
2015-09-02,23.2,23.54,22.67,23.54,338600,0
2015-09-03,23.39,23.75,22.5,22.63,332400,0
2015-09-04,22.34,23.33,22.16,23.17,215400,0
2015-09-08,23.66,26.5,23.36,26.24,972500,0
2015-09-09,25.9,26.5,24.78,26.13,542400,0
2015-09-10,26,28.23,25.73,28,855481,0
2015-09-11,27.7,29.88,27.07,27.7,1107200,0
2015-09-14,27.93,28.5,27.34,28.03,500600,0
2015-09-15,27.95,29,27.75,28.24,501500,0
2015-09-16,28.06,28.39,27.03,27.96,377600,0
2015-09-17,28.1,29.64,28.04,29.31,493900,0
2015-09-18,28.97,29.86,28.75,29.76,1946100,0
2015-09-21,29.82,29.97,27.69,27.86,689000,0
2015-09-22,27.38,28.25,27.14,27.69,516200,0
2015-09-23,27.66,28.49,27.15,27.95,349800,0
2015-09-24,27.64,27.64,25.63,26.6,372930,0
2015-09-25,27.07,27.99,24.51,24.68,498700,0
2015-09-28,24.73,24.73,22.66,22.89,779303,0
2015-09-29,22.83,23.5,21.33,21.66,644700,0
2015-09-30,22.07,22.53,21.03,21.92,553900,0
2015-10-01,21.8,21.87,21.01,21.63,670400,0
2015-10-02,20.91,22.58,20.51,22.5,230800,0
2015-10-05,22.95,22.97,21.95,22.58,346917,0
2015-10-06,22.55,23,20.62,21.39,445400,0
2015-10-07,21.39,21.8,20.82,21.77,436600,0
2015-10-08,21.78,21.78,20.59,21.55,268700,0
2015-10-09,21.63,22.22,21.16,21.77,126700,0
2015-10-12,21.93,21.97,21.17,21.38,144626,0
2015-10-13,21.29,21.92,20.5,20.53,179800,0
2015-10-14,20.58,21.18,20.04,20.71,223000,0
2015-10-15,20.5,22.34,20.4,22.32,242900,0
2015-10-16,22.42,22.99,21.36,21.87,235100,0
2015-10-19,21.86,25.5,21.57,25.47,701800,0
2015-10-20,25.61,25.74,23.67,23.87,384931,0
2015-10-21,24.04,24.24,22.61,23.43,400400,0
2015-10-22,23.45,23.76,21.31,21.69,520300,0
2015-10-23,22.4,23.41,21.69,22.34,429700,0
2015-10-26,22.27,23.52,21.37,22.06,483500,0
2015-10-27,22,23.16,22,23.1,480800,0
2015-10-28,23.13,24.84,22.34,24.77,431900,0
2015-10-29,24.92,25.04,23.38,23.64,301200,0
2015-10-30,23.62,24.29,22.94,23.31,308000,0
2015-11-02,23.36,24.92,22.55,24.89,411356,0
2015-11-03,25,27,22.81,26.76,574300,0
2015-11-04,26.5,26.95,25.57,26.77,509260,0
2015-11-05,26.36,26.36,25.3,25.55,342400,0
2015-11-06,25.25,25.66,23.66,25.45,357100,0
2015-11-09,25,26.52,24.86,26.45,545379,0
2015-11-10,26.23,27.4,25.97,27.04,403800,0
2015-11-11,26.88,26.88,25.07,25.29,292600,0
2015-11-12,24.9,26.19,24.62,25.26,261900,0
2015-11-13,24.99,26.3,24.96,26.2,649900,0
2015-11-16,26.15,26.28,25.41,26.24,505600,0
2015-11-17,26.22,28.09,25.8,27.9,1079700,0
2015-11-18,27.7,28,27.3,27.48,416400,0
2015-11-19,27.55,27.67,26.21,26.79,356900,0
2015-11-20,27.01,27.68,26.51,27.39,391300,0
2015-11-23,27.04,28.49,27.04,28.37,807500,0
2015-11-24,28.07,29.77,27.48,29.7,620500,0
2015-11-25,29.29,30,29.01,29.52,450900,0
2015-11-27,29.3,29.83,28.7,29.72,188600,0
2015-11-30,29.3,30.21,28.98,29.74,436900,0
2015-12-01,29.95,29.97,28.26,29.88,480348,0
2015-12-02,29.8,30.49,29.56,30.2,445478,0
2015-12-03,30.43,30.69,29.34,29.85,341143,0
2015-12-04,30.07,30.88,29.01,30.37,419300,0
2015-12-07,30.25,30.36,29.28,29.54,278000,0
2015-12-08,29.3,30.78,29.19,30.73,304157,0
2015-12-09,30.37,30.49,28.4,28.87,497000,0
2015-12-10,28.96,30.68,28.96,30.65,384200,0
2015-12-11,29.93,30.2,28.62,28.87,377500,0
2015-12-14,28.85,29.69,28.75,29.09,511572,0
2015-12-15,28.95,30,28.53,29.47,555300,0
2015-12-16,29.62,30.8,29.51,30.78,461300,0
2015-12-17,30.78,30.99,29.81,30.63,483500,0
2015-12-18,30.56,30.88,29.12,29.15,2999700,0
2015-12-21,29.44,30.62,29.16,29.87,268000,0
2015-12-22,30.07,30.42,28.93,29.6,334630,0
2015-12-23,29.96,31.27,29.75,31.21,841700,0
2015-12-24,30.98,31.44,30.48,30.96,161292,0
2015-12-28,30.53,30.83,29.46,30.08,295584,0
2015-12-29,30.38,31.48,30.265,31.36,149535,0
2015-12-30,31.04,31.25,30.1,31.05,141286,0
2015-12-31,31.04,31.48,30.46,30.47,207592,0
2016-01-04,29.79,30.6,29.53,30.5,370985,0
2016-01-05,30.66,31.9,30,30.07,483111,0
2016-01-06,29.8,29.84,26.98,27.07,604454,0
2016-01-07,26.46,27.16,25.765,27.07,322363,0
2016-01-08,27.03,27.47,25.53,26,361980,0
2016-01-11,26.37,26.44,24.3737,25.08,400814,0
2016-01-12,25.43,26.29,23.97,24.74,426872,0
2016-01-13,24.95,25.055,23.05,23.32,501858,0
2016-01-14,23.42,24.18,22.251,24,538491,0
2016-01-15,22.9,23.63,22.15,22.53,450722,0
2016-01-19,23,23,20.95,21.42,445600,0
2016-01-20,20.96,21.89,19.89,21.52,622944,0
2016-01-21,21.96,22.25,20.31,20.45,434396,0
2016-01-22,21.03,21.5487,20.5,20.92,445368,0
2016-01-25,21.05,21.96,20.765,21.2,401846,0
2016-01-26,21.25,21.4885,20.12,20.55,373238,0
2016-01-27,20.57,20.77,19.19,19.28,447343,0
2016-01-28,20.48,20.63,18.61,18.97,476557,0
2016-01-29,19.33,20.34,18.6447,20.27,375883,0
2016-02-01,20.17,20.54,19.22,19.46,452131,0
2016-02-02,19.2,19.33,18.35,18.48,367296,0
2016-02-03,18.6,19.05,17.31,18.36,426241,0
2016-02-04,17.94,18.26,17.2,17.54,559184,0
2016-02-05,17.36,17.97,16.48,16.64,584602,0
2016-02-08,16.54,16.63,14.38,14.76,764496,0
2016-02-09,14.86,15.87,14.39,15.33,601703,0
2016-02-10,15.46,16.295,15.02,15.08,452538,0
2016-02-11,15.58,17.485,14.96,17.19,1195521,0
2016-02-12,17.33,17.95,16.61,17.7,487524,0
2016-02-16,18.2,19.13,17.92,18.56,717754,0
2016-02-17,18.99,20.238,18.75,19.81,560016,0
2016-02-18,20,20.8,19.24,19.31,360343,0
2016-02-19,19.54,19.9125,18.64,19.8,344616,0
2016-02-22,19.9,20.49,19.28,19.39,388345,0
2016-02-23,19.33,19.59,17.9,17.98,374741,0
2016-02-24,17.89,18.67,17.2101,18.51,385558,0
2016-02-25,18.87,19.18,18.03,18.26,223128,0
2016-02-26,18.33,18.68,17.9,18.19,326021,0
2016-02-29,18.61,18.75,17.21,17.33,491375,0
2016-03-01,17.57,18.02,15.78,18,719913,0
2016-03-02,17.97,18.9885,17.72,18.48,464743,0
2016-03-03,18.43,18.83,18.04,18.77,342593,0
2016-03-04,18.72,20.25,18.45,19.57,493712,0
2016-03-07,19.51,21.21,18.91,20.28,469447,0
2016-03-08,20.11,20.43,18.45,18.53,361212,0
2016-03-09,18.57,19.0399,17.01,18.5,366161,0
2016-03-10,18.6,19.1699,17.43,17.83,269957,0
2016-03-11,17.96,18.71,17.86,18.6,435568,0
2016-03-14,18.56,19.84,18.315,19.48,392424,0
2016-03-15,19.05,19.18,17.39,17.43,526968,0
2016-03-16,17.56,17.89,16.425,17.08,485951,0
2016-03-17,17.11,17.39,15.52,16.48,694662,0
2016-03-18,16.59,17.71,16.22,17.63,886580,0
2016-03-21,17.57,18.96,17.53,18.58,555991,0
2016-03-22,18.36,19.14,18.22,19.12,393440,0
2016-03-23,19.13,19.54,18.64,18.82,805443,0
2016-03-24,18.57,20.304,18.5,19.21,482869,0
2016-03-28,19.34,19.56,18.91,19.02,305028,0
2016-03-29,18.7,20,18.16,19.91,365579,0
2016-03-30,20,20.89,19.79,20.62,426268,0
2016-03-31,20.61,21.63,20.46,21.29,368742,0
2016-04-01,20.88,21.57,20.38,21.33,296657,0
2016-04-04,21,21.83,20.815,21,448110,0
2016-04-05,20.87,21.59,20.48,20.79,347093,0
2016-04-06,20.88,22.23,20.71,22.15,461449,0
2016-04-07,21.88,22.6,21.04,21.31,444202,0
2016-04-08,21.83,22,20.77,21.26,328582,0
2016-04-11,21.42,21.715,20.27,20.3,451815,0
2016-04-12,20.5,20.97,19.784,20.54,370155,0
2016-04-13,20.81,21.34,20.23,20.55,539978,0
2016-04-14,20.42,20.79,20.18,20.36,283373,0
2016-04-15,20.37,20.75,20.02,20.42,204429,0
2016-04-18,20.26,20.95,20.26,20.76,321397,0
2016-04-19,20.88,20.94,19.85,20.11,185834,0
2016-04-20,20.18,20.39,19.33,19.65,212965,0
2016-04-21,19.6,20.79,19.6,20.395,341701,0
2016-04-22,20.49,20.71,19.97,20.65,171369,0
2016-04-25,20.7,20.85,20.36,20.45,144798,0
2016-04-26,20.61,20.61,19.51,19.78,233395,0
2016-04-27,19.82,20.05,19,19.21,237221,0
2016-04-28,19.36,19.48,18.635,18.75,269513,0
2016-04-29,18.79,19.09,17.85,18,382803,0
2016-05-02,18.18,18.45,17.66,18.37,339936,0
2016-05-03,18.24,18.55,17.04,17.16,324325,0
2016-05-04,16.98,17.008,16.4,16.55,411872,0
2016-05-05,16.62,17.0199,16.09,16.22,308768,0
2016-05-06,16,16.38,15.21,15.79,542911,0
2016-05-09,16,16.95,16,16.73,519076,0
2016-05-10,17,18.2699,17,17.94,746673,0
2016-05-11,17.8,18.52,17.41,17.45,304854,0
2016-05-12,17.66,17.9699,17.02,17.11,437405,0
2016-05-13,17.04,17.75,17.04,17.49,297200,0
2016-05-16,17.53,18.23,17,17.6,407240,0
2016-05-17,17.56,18.02,17,17.35,279154,0
2016-05-18,17.25,18.26,17.25,17.95,286030,0
2016-05-19,17.94,18.47,17.15,17.5,237906,0
2016-05-20,17.6,18.09,17.27,18.04,253864,0
2016-05-23,18.19,18.6,17.88,17.98,342034,0
2016-05-24,18.22,18.39,17.76,18.2,856634,0
2016-05-25,18.22,18.72,17.985,18.52,494431,0
2016-05-26,18.6,18.64,18.34,18.39,247825,0
2016-05-27,18.39,18.49,18,18.43,280674,0
2016-05-31,18.45,18.85,18.23,18.66,490893,0
2016-06-01,18.68,18.96,18.18,18.89,335928,0
2016-06-02,18.78,19.49,18.62,19.48,277492,0
2016-06-03,19.45,19.45,18.23,18.69,311525,0
2016-06-06,18.8,19.98,18.18,19.75,336713,0
2016-06-07,19.72,19.72,18.96,19.01,256142,0
2016-06-08,19.03,19.38,18.63,19.05,157914,0
2016-06-09,18.89,19.42,18.36,18.39,188615,0
2016-06-10,17.96,18.72,17.45,17.59,172869,0
2016-06-13,17.41,17.53,16.59,16.8,375588,0
2016-06-14,16.75,17.21,16.2,16.62,399632,0
2016-06-15,16.49,16.7699,16.05,16.52,513385,0
2016-06-16,16.33,16.4099,15.89,16.31,242672,0
2016-06-17,16.26,16.47,15.57,15.59,633643,0
2016-06-20,15.73,16.435,15.59,15.95,466509,0
2016-06-21,16.06,16.06,15.1,15.68,470308,0
2016-06-22,15.7,16.65,15.43,15.5,392025,0
2016-06-23,15.73,16.19,15.54,16.17,416133,0
2016-06-24,15.41,15.92,15.25,15.44,353232,0
2016-06-27,15.24,15.4,14.5,14.85,685337,0
2016-06-28,15.17,16.29,15.01,15.89,466030,0
2016-06-29,16.19,16.43,15.94,16.37,455850,0
2016-06-30,16.41,16.72,16.19,16.41,367728,0
2016-07-01,16.31,16.94,16.1375,16.73,256854,0
2016-07-05,16.54,16.63,16.08,16.44,242118,0
2016-07-06,16.43,17.42,16.275,17.05,374481,0
2016-07-07,17.27,17.4,16.73,17.13,227661,0
2016-07-08,17.47,17.77,17.16,17.76,290926,0
2016-07-11,17.87,18,17.18,17.23,354396,0
2016-07-12,17.5,18.09,17.29,17.75,332569,0
2016-07-13,17.92,18.0408,16.83,16.92,351351,0
2016-07-14,17.03,17.13,16.63,16.66,448758,0
2016-07-15,16.68,17.19,16.63,17.14,312845,0
2016-07-18,17.15,17.5,16.96,17.41,163835,0
2016-07-19,17.4,17.65,16.8,16.9,206831,0
2016-07-20,17,17.73,16.98,17.64,214418,0
2016-07-21,17.77,18.3,17.67,17.93,288960,0
2016-07-22,18.04,18.28,17.73,17.86,219503,0
2016-07-25,17.58,18.0067,17.56,17.86,181574,0
2016-07-26,17.65,18.64,17.54,18.21,272985,0
2016-07-27,18.41,18.71,18.13,18.7,185814,0
2016-07-28,18.73,18.95,18.63,18.93,254629,0
2016-07-29,18.82,19.3799,18.29,19.13,234901,0
2016-08-01,19.23,19.95,19.09,19.73,240982,0
2016-08-02,19.69,19.84,18.85,19.18,229036,0
2016-08-03,19.09,19.969,18.98,19.96,227322,0
2016-08-04,19.98,20.1925,19.7,19.74,502752,0
2016-08-05,19.77,20.1,19.61,19.9,247279,0
2016-08-08,19.93,19.98,19.22,19.47,187290,0
2016-08-09,19.46,19.64,18.76,19.19,574496,0
2016-08-10,19.21,19.36,18.14,18.25,372618,0
2016-08-11,18.4,18.715,17.95,18.45,375687,0
2016-08-12,18.38,19.225,18.26,19.16,177358,0
2016-08-15,19.24,19.72,19.13,19.25,372889,0
2016-08-16,19.13,19.55,18.38,18.39,242804,0
2016-08-17,18.36,18.56,18.19,18.36,209125,0
2016-08-18,18.33,18.58,18.16,18.45,168272,0
2016-08-19,18.36,18.65,18.115,18.41,178571,0
2016-08-22,18.59,19.15,18.43,19.05,336222,0
2016-08-23,19.23,19.58,18.86,19.11,242964,0
2016-08-24,19.41,19.65,17.745,18.03,287951,0
2016-08-25,18.08,18.46,17.13,17.6,395125,0
2016-08-26,17.6,18.24,17.47,17.93,234797,0
2016-08-29,17.99,18.045,17.44,17.63,193001,0
2016-08-30,17.62,17.97,17.46,17.68,169326,0
2016-08-31,17.72,17.95,17.27,17.31,233680,0
2016-09-01,17.32,17.64,17.04,17.35,171786,0
2016-09-02,17.42,17.86,17.19,17.84,248573,0
2016-09-06,18.06,19.13,17.94,19.015,329991,0
2016-09-07,19.03,19.59,18.91,19.31,270491,0
2016-09-08,19.29,19.39,18.79,19.27,223793,0
2016-09-09,18.92,19.2,18.28,18.3,455583,0
2016-09-12,18.22,19.08,18.2,19.06,308376,0
2016-09-13,18.75,18.99,18.19,18.54,237307,0
2016-09-14,18.66,19.19,18.55,19.12,245561,0
2016-09-15,19.12,20.58,18.95,20,550057,0
2016-09-16,20,20.495,19.81,20.1,680892,0
2016-09-19,20.2,21.45,20.1,21.3,496389,0
2016-09-20,21.48,22.2,21.26,21.59,538614,0
2016-09-21,21.74,21.94,21.02,21.83,329164,0
2016-09-22,22.12,22.1801,21.15,22.15,259277,0
2016-09-23,22.06,22.37,21.88,22.16,260085,0
2016-09-26,21.91,22.12,21.4,21.78,243157,0
2016-09-27,21.87,22.53,21.6,22.46,246762,0
2016-09-28,22.4,22.62,21.8901,22.06,208402,0
2016-09-29,22.09,22.09,20.37,20.42,350899,0
2016-09-30,20.64,20.915,20.26,20.7,402394,0
2016-10-03,20.59,20.91,20.16,20.8,254088,0
2016-10-04,20.95,21.0999,20.35,20.51,308885,0
2016-10-05,20.92,20.9299,20.36,20.73,229935,0
2016-10-06,20.65,20.85,19.94,20.05,208505,0
2016-10-07,20.03,20.27,19.63,20.03,202234,0
2016-10-10,20.35,20.8,20.15,20.25,255357,0
2016-10-11,20.25,20.35,19.3001,19.55,222226,0
2016-10-12,19.6,19.95,18.05,18.15,423672,0
2016-10-13,18.05,18.65,17.75,18.15,331622,0
2016-10-14,18.4,18.5,17.65,17.7,178179,0
2016-10-17,17.75,18.2,17.3,17.75,281948,0
2016-10-18,18.2,18.65,17.75,17.95,265672,0
2016-10-19,18.05,18.5,17.325,17.35,287377,0
2016-10-20,17.3,18.0612,17.25,17.65,397424,0
2016-10-21,17.55,17.65,17.3,17.4,433241,0
2016-10-24,17.45,17.85,17,17.05,386487,0
2016-10-25,17,17.45,16.7,16.8,352478,0
2016-10-26,16.85,17.35,16.557,16.95,427269,0
2016-10-27,17.15,17.25,16.325,16.4,344744,0
2016-10-28,16.3,17.1499,16.05,16.65,625147,0
2016-10-31,16.7,17.15,16.4,16.55,486292,0
2016-11-01,16.65,17.1,16.55,16.75,428803,0
2016-11-02,16.6,16.9,16.4,16.45,487922,0
2016-11-03,16.45,16.65,15.6,15.6,692933,0
2016-11-04,15.7,16.675,15.7,16.05,500444,0
2016-11-07,16.5,16.65,16.025,16.15,623489,0
2016-11-08,16.25,16.5,15.7,15.9,591585,0
2016-11-09,17.5,20,17.2,20,3149902,0
2016-11-10,20.15,21.8,19.75,21.15,1471256,0
2016-11-11,21.05,22.6,20.5,22.55,843442,0
2016-11-14,22.5,22.5,21.5375,21.7,1031266,0
2016-11-15,21.6,22.9,21.3,22.8,599726,0
2016-11-16,22.45,22.85,21.775,21.85,415723,0
2016-11-17,22.05,22.55,21.8,22.5,375830,0
2016-11-18,22.65,23.225,22.3,23.1,459536,0
2016-11-21,23.25,23.25,22.525,23.05,316098,0
2016-11-22,23.25,23.3,21.325,21.9,804087,0
2016-11-23,21.1,23.1,20.85,23,373693,0
2016-11-25,23.2,23.4,22.6,23.4,115919,0
2016-11-28,23.4,23.4,22.6,22.6,323762,0
2016-11-29,22.8,23.2,22.5,22.9,313709,0
2016-11-30,23.15,23.4,22.1,22.15,275088,0
2016-12-01,22.25,22.45,20.4,20.55,522341,0
2016-12-02,20.75,21.45,20.65,21.25,262422,0
2016-12-05,21.55,22.3,21.1,22.25,338854,0
2016-12-06,22.3,22.8,22,22.65,288254,0
2016-12-07,22.2,22.4,21.425,22.3,428666,0
2016-12-08,22.05,22.55,21.4,22.55,392064,0
2016-12-09,22.7,23.25,22.15,22.35,243557,0
2016-12-12,22.05,22.25,21,21.2,346969,0
2016-12-13,21.45,21.65,20.45,20.65,294501,0
2016-12-14,20.65,20.9999,19.805,20.35,380027,0
2016-12-15,20.45,21.15,19.95,21.15,336164,0
2016-12-16,21.2,21.7,20.25,20.45,517584,0
2016-12-19,20.6,21.25,19.9,20.05,291679,0
2016-12-20,20.25,20.5,20.05,20.1,282541,0
2016-12-21,20.25,20.4,19.6,19.8,282644,0
2016-12-22,19.95,20.25,19.25,19.5,286248,0
2016-12-23,19.55,20.95,19.55,20.8,214425,0
2016-12-27,20.9,21.325,20.25,20.25,272720,0
2016-12-28,20.4,20.9,20.25,20.85,373290,0
2016-12-29,20.85,21.8,20.85,21.75,393301,0
2016-12-30,21.75,22.1,21.2,21.4,289844,0
2017-01-03,21.5,22.1,20.95,21.3,379661,0
2017-01-04,21.35,23,21.35,22.9,568021,0
2017-01-05,22.95,23,22.05,22.75,397257,0
2017-01-06,22.85,23.75,22.778,23.6,460731,0
2017-01-09,23.95,23.95,23.25,23.8,424311,0
2017-01-10,23.9,23.975,22.8,23.9,367413,0
2017-01-11,23.9,24.25,22.75,23.95,1036722,0
2017-01-12,23.7,25.25,23.45,24.7,715895,0
2017-01-13,24.85,25.65,24.75,25.5,727294,0
2017-01-17,25.1,25.2239,23.6,23.65,885876,0
2017-01-18,24.95,25.3,23.85,24.95,775403,0
2017-01-19,24.9,25.05,24.25,24.6,402043,0
2017-01-20,24.75,25.7,24.6,25.6,712061,0
2017-01-23,25.5,25.65,23.875,24.1,736571,0
2017-01-24,24.2,24.35,23.1,23.9,528982,0
2017-01-25,24.15,24.275,23.55,23.8,469255,0
2017-01-26,23.7,23.85,23.05,23.2,580200,0
2017-01-27,23.25,23.6,22.9,23.3,381762,0
2017-01-30,24.5,24.7,21.55,21.8,1376738,0
2017-01-31,21.85,22.75,21.05,22.65,909554,0
2017-02-01,22.7,22.85,22.3,22.65,381230,0
2017-02-02,22.4,23.5,22.2844,23.25,476324,0
2017-02-03,23.55,24.6,23,24.475,546224,0
2017-02-06,24.5,24.75,23.75,24.4,540754,0
2017-02-07,24.45,24.475,23.7,23.9,318759,0
2017-02-08,23.75,23.8,22.7,23.35,432822,0
2017-02-09,23.35,24.15,23.3,24,408822,0
2017-02-10,24,24.45,23.6,24,280062,0
2017-02-13,24.15,24.35,23.7,24.1,329096,0
2017-02-14,24.15,24.4,23.6,24.25,295624,0
2017-02-15,24.15,24.4,23.85,24.4,270228,0
2017-02-16,24.45,24.75,23.65,24.4,239817,0
2017-02-17,24.25,24.8,23.875,24.6,343085,0
2017-02-21,24.7,24.9,24,24.35,250059,0
2017-02-22,24.35,24.7,23.75,23.8,325382,0
2017-02-23,23.9,23.9,23.1,23.65,246624,0
2017-02-24,23.25,23.85,23.15,23.6,255436,0
2017-02-27,23.55,25,23.336,25,485606,0
2017-02-28,24.9,25.55,24.4,25,566395,0
2017-03-01,25.45,26,24.75,25.65,695394,0
2017-03-02,25.55,27.3,24.3001,25.2,1027320,0
2017-03-03,25.25,26.5,25.2,26.45,456691,0
2017-03-06,26,26.4,25.15,25.35,632519,0
2017-03-07,25.05,25.25,23.975,24.25,471981,0
2017-03-08,24.4,25.8,24.3,25.4,456340,0
2017-03-09,25.4,26.1,25,25.4,273445,0
2017-03-10,25.3,25.979,24.9,25.85,294981,0
2017-03-13,25.85,26.25,25.4,26.25,308444,0
2017-03-14,26.1,26.1,24.65,25.2,429091,0
2017-03-15,25.2,25.5,24.55,25.35,333670,0
2017-03-16,25.25,25.4,24.9,25.1,197453,0
2017-03-17,24.9,25.25,24.35,25,555414,0
2017-03-20,25,25.1,24.55,25.1,333255,0
2017-03-21,25.2,25.35,23.05,23.15,565824,0
2017-03-22,23.25,25.3,23.05,25.05,724598,0
2017-03-23,24.95,25.3,24.65,25.05,635275,0
2017-03-24,25.2,25.85,24.7,24.8,293876,0
2017-03-27,24.5,25.6,24,25.45,337880,0
2017-03-28,25.4,25.75,24.8,25.2,272008,0
2017-03-29,25.2,25.6,24.8,25.45,299482,0
2017-03-30,25.4,25.55,24.725,24.8,305826,0
2017-03-31,24.8,24.8384,24.35,24.65,375551,0
2017-04-03,24.65,24.65,23.6,23.7,411679,0
2017-04-04,23.65,24.2,23.6,23.9,285064,0
2017-04-05,24,24.15,22.75,22.95,344032,0
2017-04-06,24.9,26.85,24.8,26.4,1987641,0
2017-04-07,26.4,26.9,25.55,26.15,618902,0
2017-04-10,26.1,26.35,25.45,25.45,436832,0
2017-04-11,25.45,25.734,25.05,25.2,367010,0
2017-04-12,25.15,25.6,24.25,24.55,466262,0
2017-04-13,24.5,25.4,24.5,25.25,416607,0
2017-04-17,25.25,25.55,24.6,25.45,223723,0
2017-04-18,25.3,25.5,24.85,25.3,265595,0
2017-04-19,25.45,26.1683,25.35,25.75,309955,0
2017-04-20,25.9,26.3,25.625,26.3,289990,0
2017-04-21,26.25,26.6,25.9,26.05,429163,0
2017-04-24,26.6,26.7,25.95,26.55,438519,0
2017-04-25,26.8,28.05,26.7,28,913050,0
2017-04-26,27.95,28.1,27.6,27.9,674982,0
2017-04-27,28,28.675,27.85,28.05,566873,0
2017-04-28,28.1,28.4,27.85,28,964598,0
2017-05-01,28.1,29,27.8,28.75,624492,0
2017-05-02,28.8,29,28.05,29,758943,0
2017-05-03,28.7,28.958,28.147,28.55,447063,0
2017-05-04,28.7,28.7,27.85,28.4,224803,0
2017-05-05,28.4,28.4,27.4,28.05,342162,0
2017-05-08,28,28,26.825,27.3,467634,0
2017-05-09,27.5,28.225,27.45,27.8,515235,0
2017-05-10,27.35,27.6,25.65,27.3,749010,0
2017-05-11,27.5,27.5,26.375,26.65,420685,0
2017-05-12,26.55,27.45,26.3906,27.45,438146,0
2017-05-15,27.45,28,27.4,27.9,320285,0
2017-05-16,27.4,28,27.2,28,371176,0
2017-05-17,27.35,27.525,26.551,26.7,457566,0
2017-05-18,26.8,27.35,26.65,27.25,316668,0
2017-05-19,27.25,27.9,26.675,26.75,300400,0
2017-05-22,26.75,26.8,26.1,26.55,318838,0
2017-05-23,26.55,27.15,26.375,26.9,302299,0
2017-05-24,26.95,27.5,26.5,27.3,284170,0
2017-05-25,27.5,27.65,27.05,27.15,201406,0
2017-05-26,27.15,27.675,27,27.25,274079,0
2017-05-30,27.25,27.465,25.7,25.75,490613,0
2017-05-31,25.95,26.4,25.35,26.3,771547,0
2017-06-01,26.3,27.65,26.1,27.6,485213,0
2017-06-02,27.6,28,27.3,27.75,446717,0
2017-06-05,27.55,28.85,27.55,28.7,812283,0
2017-06-06,28.7,29.45,28.266,29.05,542226,0
2017-06-07,28.95,29.35,28.3,28.65,289782,0
2017-06-08,28.75,29.4,28.5,29.15,299036,0
2017-06-09,29.15,29.65,28.35,28.9,575920,0
2017-06-12,28.75,29,27.85,28.1,389738,0
2017-06-13,28.1,29.45,28.1,29.25,300827,0
2017-06-14,28.95,29.55,28.85,29.25,373736,0
2017-06-15,28.5,29.55,28.5,29.35,373787,0
2017-06-16,28.55,29.8,28.5,29.8,822104,0
2017-06-19,29.9,30.4,29.3,29.6,765105,0
2017-06-20,29.7,31.25,29.5,30.15,564384,0
2017-06-21,30.4,31.65,30.35,31.6,543654,0
2017-06-22,31.7,32.5,31.0212,32.35,764060,0
2017-06-23,32.2,32.4,31.05,32.25,489233,0
2017-06-26,32.9,33.4,32.15,32.55,748027,0
2017-06-27,32.6,33,31.3,31.4,590100,0
2017-06-28,31.3,32.1,30.95,32.05,283867,0
2017-06-29,32.1,32.15,31.1,31.6,229792,0
2017-06-30,31.55,32.75,31.35,32.3,418789,0
2017-07-03,32.6,32.85,31.8319,32.7,167139,0
2017-07-05,32.5,33.95,32.5,33.95,401751,0
2017-07-06,33.7,34.25,32.7,32.75,568428,0
2017-07-07,33,33.65,32.85,33.45,252244,0
2017-07-10,33.2,33.6,32.3,32.55,317992,0
2017-07-11,33.05,33.7,32.65,33.45,409337,0
2017-07-12,33.6,34,33.05,33.4,410610,0
2017-07-13,33.3,33.9,32.2,33.55,363770,0
2017-07-14,33.4,33.65,33.15,33.5,200985,0
2017-07-17,33.45,35.25,33.4,35,796633,0
2017-07-18,34.95,35.65,34.3,34.65,264336,0
2017-07-19,35,35.55,34.25,34.7,267553,0
2017-07-20,34.9,35.5,34.6,35.25,287089,0
2017-07-21,34.75,35.1892,34.4,34.95,367704,0
2017-07-24,35,35.55,34.75,35.55,288422,0
2017-07-25,35.8,35.8,34.5,35.2,356309,0
2017-07-26,35.4,35.85,35.2,35.5,182002,0
2017-07-27,35.65,35.65,33.45,33.7,522189,0
2017-07-28,33.6,34.65,33.5317,34.25,200525,0
2017-07-31,34.3,34.53,34,34.15,184345,0
2017-08-01,34.15,34.25,33.05,33.8,368438,0
2017-08-02,33.9,35.05,33.55,34.95,389117,0
2017-08-03,35,35,34.2,34.7,420614,0
2017-08-04,34.7,35,34.45,35,239933,0
2017-08-07,34.9,35,33.1,33.4,1295006,0
2017-08-08,50.4,51.7,48.05,49.5,9373838,0
2017-08-09,49.5,49.5,43.25,43.65,2424278,0
2017-08-10,43.25,43.25,40.9,41.1,1223971,0
2017-08-11,42,43.15,41.15,41.65,1005348,0
2017-08-14,42.2,44.85,42,44.05,1249433,0
2017-08-15,42.95,44.4499,41.25,41.3,1255284,0
2017-08-16,42,42.95,40.6,40.75,3944752,0
2017-08-17,40.85,41.95,40.255,41,1569834,0
2017-08-18,40.65,41.25,40.35,41,1346133,0
2017-08-21,40.9,41.6,40.6,41.25,639889,0
2017-08-22,41.2,41.475,40.325,41.4,1072824,0
2017-08-23,41.15,41.7,40.85,41.2,501922,0
2017-08-24,41.3,43,41.15,43,825412,0
2017-08-25,43.3,43.7,42.2,42.8,989380,0
2017-08-28,43.3,43.55,42.75,43.5,534232,0
2017-08-29,42.95,45,42.55,44.85,861994,0
2017-08-30,44.7,47,44.5,46.45,813737,0
2017-08-31,46.55,48.3,46.15,48.2,857672,0
2017-09-01,48.05,49,47.6,49,570183,0
2017-09-05,48.9,48.9,47.2,48.15,1133374,0
2017-09-06,48.45,49.5,47.85,48.1,1008550,0
2017-09-07,48.05,48.9,47.2,48.8,656167,0
2017-09-08,48.5,49.4,48.25,49.1,563672,0
2017-09-11,49.45,50.75,48.85,49.9,771008,0
2017-09-12,49.8,50.4,48.75,49.85,514552,0
2017-09-13,49.8,52.5,49.55,51.6,1366045,0
2017-09-14,50.95,52.7,50.3,52.1,890315,0
2017-09-15,52,52.6067,51.35,52.4,1462945,0
2017-09-18,52.55,53.1,52.1,52.75,727651,0
2017-09-19,52.9,53.8,52.7,53.5,474681,0
2017-09-20,53.75,54.0499,53.1,53.9,624971,0
2017-09-21,53.8,54.05,52.8,52.9,344590,0
2017-09-22,52.6,52.8,50.55,51.35,650609,0
2017-09-25,51.3,52.6625,50.5,51.75,622298,0
2017-09-26,51.8,52.325,50.4,50.5,515114,0
2017-09-27,51.15,52.25,50.45,51.95,430426,0
2017-09-28,51.95,54,51.825,53.45,521986,0
2017-09-29,53.25,54.05,52.85,53.8,421102,0
2017-10-02,53.45,55.65,53.2,55.65,656940,0
2017-10-03,55.65,56.15,55,56.05,508017,0
2017-10-04,56.45,60.15,55.9499,60.1,2813853,0
2017-10-05,58.15,58.625,55.9,56.7,1213814,0
2017-10-06,56,56,54.125,55.2,723833,0
2017-10-09,55.2,55.9,54.4,55.1,441897,0
2017-10-10,55,55.15,53.8664,55.15,555643,0
2017-10-11,55,56.95,54.9597,56.45,741758,0
2017-10-12,56.05,57.45,55.575,55.825,582376,0
2017-10-13,55.5,56.2,54.6,54.75,409180,0
2017-10-16,55,56.025,54.1,54.5,319304,0
2017-10-17,54.6,55.85,53.915,55.3,431511,0
2017-10-18,56,56.5,54.95,55.05,371377,0
2017-10-19,54.25,54.7,53.05,54.15,502343,0
2017-10-20,54.85,55.2,53.6,54.65,767923,0
2017-10-23,55.2,55.55,54.025,54.2,433710,0
2017-10-24,54.3,56,54.05,54.65,448728,0
2017-10-25,54.95,55.7,53.75,54,341815,0
2017-10-26,53.55,55.3,53.3,54.2,462371,0
2017-10-27,54.225,55.9,53.7,55.9,495089,0
2017-10-30,55.9,57.65,55.25,56.1,535309,0
2017-10-31,56.4,56.8,55.1,55.85,435509,0
2017-11-01,56.05,57,54.6,54.95,322175,0
2017-11-02,54.8,55.75,53.8,55,299827,0
2017-11-03,54.9,56.4,54.9,55.75,370430,0
2017-11-06,56.1,56.325,54.7,55.8,388086,0
2017-11-07,55.7,55.8,53.675,53.9,344990,0
2017-11-08,54,55.45,53.2,54.05,641609,0
2017-11-09,53,53,40.85,48.25,2015888,0
2017-11-10,47.6,49.025,46.35,47.1,754530,0
