Date,Open,High,Low,Close,Volume,OpenInt
2014-11-07,20.1,20.75,19.61,20.49,4852946,0
2014-11-10,20.3,21.6,20.1,20.67,246722,0
2014-11-11,20.7,21.49,20.33,20.96,224725,0
2014-11-12,20.75,21.25,20.55,20.9,144490,0
2014-11-13,21.05,21.46,20.84,21.35,210113,0
2014-11-14,21.5,22.71,21.02,22.21,204268,0
2014-11-17,22.2,22.4,21.56,22.1,154335,0
2014-11-18,21.85,22.85,21.77,22.69,157236,0
2014-11-19,22.48,22.83,22.03,22.56,39494,0
2014-11-20,22.56,22.69,21.76,22.6,183455,0
2014-11-21,22.27,24,22.27,23.57,186140,0
2014-11-24,23.46,24.3,23.01,23.99,163973,0
2014-11-25,23.9,24.11,23.41,23.96,164881,0
2014-11-26,24.08,24.37,23.69,24,108895,0
2014-11-28,24.33,24.42,23.92,24.39,36531,0
2014-12-01,24.35,24.75,23.06,24,196358,0
2014-12-02,23.5,24.5,23.39,24.2,258778,0
2014-12-03,24.29,25.325,23.9,24.99,145551,0
2014-12-04,24.95,25.33,23.82,23.98,104520,0
2014-12-05,24.63,24.85,23.05,23.56,77369,0
2014-12-08,23.23,25.05,23.048,24.61,180278,0
2014-12-09,24.29,25.17,24,24.94,148497,0
2014-12-10,24.72,25.5,24.4,24.84,82763,0
2014-12-11,24.57,25,24.02,24.15,58333,0
2014-12-12,23.99,24.42,22.46,22.77,83746,0
2014-12-15,22.84,24,22.77,23.45,153702,0
2014-12-16,23.66,24,22.25,23.62,176023,0
2014-12-17,23.77,24.07,22.63,23.83,183663,0
2014-12-18,24.06,25.73,23.72,24.48,246720,0
2014-12-19,24.37,25.59,24.37,24.88,1669886,0
2014-12-22,24.96,25.5,23.464,25.13,171933,0
2014-12-23,25.1,26.34,24.64,25.69,147237,0
2014-12-24,26.28,26.28,25.45,26.13,57067,0
2014-12-26,26.25,26.25,25.44,25.91,20358,0
2014-12-29,26.2,26.85,25.58,26.655,74221,0
2014-12-30,26.02,26.31,25.72,26.07,45553,0
2014-12-31,25.8,26.04,25.31,25.69,47699,0
2015-01-02,26,26,24.58,24.93,76305,0
2015-01-05,24.86,25.69,24.43,25.13,77495,0
2015-01-06,24.61,25.67,24.36,25.51,202127,0
2015-01-07,25.5,25.92,24.99,25.6,120721,0
2015-01-08,25.52,27.048,24.87,26.84,230327,0
2015-01-09,26.53,27.92,26.27,27.33,55939,0
2015-01-12,27.43,27.99,26.595,27.59,119810,0
2015-01-13,27.59,28.73,26.59,26.9,128549,0
2015-01-14,26.8,27.19,26.4,26.91,150248,0
2015-01-15,27.36,27.98,26.745,26.88,123050,0
2015-01-16,26.77,27.83,26.03,26.96,77947,0
2015-01-20,28.276,28.276,26.04,26.14,72149,0
2015-01-21,26.22,26.22,25.07,25.5,101414,0
2015-01-22,25.1,25.465,24.39,24.58,198846,0
2015-01-23,24.4,25.21,23.603,23.73,214188,0
2015-01-26,23.91,25.01,23.57,24.85,145946,0
2015-01-27,24.67,25.19,24.09,24.59,74171,0
2015-01-28,24.23,25.01,24.09,24.7,119701,0
2015-01-29,24.81,25,24.09,24.15,84379,0
2015-01-30,24,25.81,23.25,23.3,56772,0
2015-02-02,23.43,23.72,22.8,23.11,68629,0
2015-02-03,23.14,23.371,22.51,23.03,247059,0
2015-02-04,22.99,23.78,22.822,23.42,62475,0
2015-02-05,23.41,24.1,23.41,23.94,74448,0
2015-02-06,23.82,23.99,22.51,22.71,161490,0
2015-02-09,22.71,23.01,22.53,22.63,82249,0
2015-02-10,22.75,22.87,22.17,22.82,82345,0
2015-02-11,22.66,22.935,22.54,22.68,127021,0
2015-02-12,23.52,25.3,23.3,24.64,321583,0
2015-02-13,24.75,25.402,24.12,24.19,100862,0
2015-02-17,24.48,25.296,24.23,25.15,57466,0
2015-02-18,25.3,25.49,24.74,24.83,41600,0
2015-02-19,24.85,26.463,24.78,25.56,112489,0
2015-02-20,25.67,25.77,25.252,25.61,52314,0
2015-02-23,25.78,26.37,25.71,25.99,69314,0
2015-02-24,27,28.41,26.5,27.93,234979,0
2015-02-25,28.38,31.838,27.69,30.89,299953,0
2015-02-26,31.02,31.2,29.76,30.51,120415,0
2015-02-27,30.57,30.78,29.92,29.93,97486,0
2015-03-02,29.79,30.21,29.35,29.98,97400,0
2015-03-03,29.99,30.41,29.44,29.65,138500,0
2015-03-04,29.6,30.46,29.05,29.49,104200,0
2015-03-05,29.94,30.5,29.54,29.89,157900,0
2015-03-06,29.65,30.93,29.47,30.28,111800,0
2015-03-09,30.43,30.75,30.03,30.55,89800,0
2015-03-10,30.08,30.66,30,30.41,94400,0
2015-03-11,30.34,30.82,30.28,30.71,79900,0
2015-03-12,30.94,32.29,30.53,31.89,115200,0
2015-03-13,31.95,32.21,31.39,31.78,178300,0
2015-03-16,32.05,32.67,31.81,31.98,91900,0
2015-03-17,31.79,32.34,31.19,31.43,115200,0
2015-03-18,31.22,32.87,31.22,32.12,191400,0
2015-03-19,32.14,33.56,32.12,33.08,140400,0
2015-03-20,33.38,33.47,32.71,32.92,212200,0
2015-03-23,33,33.23,32.86,32.99,59700,0
2015-03-24,32.99,33.2,32.69,32.99,66200,0
2015-03-25,32.92,32.92,30.5,31.62,90800,0
2015-03-26,31.44,32.7,30.91,32.01,74100,0
2015-03-27,32.07,32.69,31.59,31.94,42600,0
2015-03-30,32.25,32.7,31.98,32.57,60600,0
2015-03-31,32.97,34.54,32.65,32.73,134200,0
2015-04-01,32.51,32.62,31.64,32,81500,0
2015-04-02,32.09,32.6,31.77,32.04,68700,0
2015-04-06,31.92,32.4,31.3,31.76,69600,0
2015-04-07,31.8,32.01,30.8,31.08,147955,0
2015-04-08,31.19,32.17,31.18,32.1,138400,0
2015-04-09,32.25,32.3,31.16,31.55,80804,0
2015-04-10,31.8,32.19,30.72,31.64,154300,0
2015-04-13,31.53,32.08,31.27,31.47,45500,0
2015-04-14,31.8,31.8,31,31.42,107300,0
2015-04-15,31.6,31.9,31.25,31.55,101149,0
2015-04-16,31.34,31.76,30.66,31.69,93567,0
2015-04-17,31.04,31.46,29.69,30.68,162200,0
2015-04-20,30.82,31,30.14,30.53,57660,0
2015-04-21,30.69,30.69,29.03,29.65,144177,0
2015-04-22,29.55,30.1,29.12,29.64,161138,0
2015-04-23,29.22,30.46,29.22,29.72,85800,0
2015-04-24,29.85,30.64,29.38,30.12,76300,0
2015-04-27,32.67,38.76,32.25,35.31,599400,0
2015-04-28,35.64,36.81,35.32,36.58,268800,0
2015-04-29,37.41,37.41,35.09,35.26,157000,0
2015-04-30,35.26,35.79,33.28,33.54,166500,0
2015-05-01,33.55,34.86,33.29,33.77,189100,0
2015-05-04,34.1,35.85,34.1,35.29,107000,0
2015-05-05,35.22,35.56,33.83,34.77,194400,0
2015-05-06,34.4,35.32,32.39,32.54,527032,0
2015-05-07,30.3,30.82,29.62,30.06,3217938,0
2015-05-08,30.45,30.98,29.89,30.3,672700,0
2015-05-11,30.58,32.29,30.34,32,1145000,0
2015-05-12,31.97,32.63,31.371,32.26,598673,0
2015-05-13,32.48,32.89,31.93,32.74,436700,0
2015-05-14,32.84,33.84,32.37,33.28,494700,0
2015-05-15,33.35,34.19,33.04,33.32,572572,0
2015-05-18,33.19,33.63,32.54,33.24,453243,0
2015-05-19,33.5,34.02,32.75,33.46,216700,0
2015-05-20,33.35,33.94,33.21,33.69,238000,0
2015-05-21,33.79,34.19,33.26,33.65,241100,0
2015-05-22,33.7,34.31,33.45,33.91,276400,0
2015-05-26,34.31,34.704,32.84,33.03,281439,0
2015-05-27,33.35,34.9,32.96,34.7,536300,0
2015-05-28,34.5,34.5,33.3,33.47,383260,0
2015-05-29,33.49,34.71,33.26,34.59,470300,0
2015-06-01,34.87,35.47,34.33,35.15,359500,0
2015-06-02,35.08,36.16,34.67,35.92,392263,0
2015-06-03,35.9,37.1,35.76,36.79,371000,0
2015-06-04,36.74,36.9,35.21,36.21,319900,0
2015-06-05,36.26,37.48,35.83,37.38,315800,0
2015-06-08,37.45,37.59,36.54,37.11,251800,0
2015-06-09,37.1,37.46,36.01,36.68,213430,0
2015-06-10,36.91,38.08,36.91,37.44,435246,0
2015-06-11,37.96,38.1,37.4,37.91,242737,0
2015-06-12,37.67,37.86,37.41,37.65,107400,0
2015-06-15,37.6,38.03,37.01,37.99,199100,0
2015-06-16,38.26,38.73,37.8,38.01,382000,0
2015-06-17,38.16,39.54,37.9,38.4,593400,0
2015-06-18,38.69,39.44,38.12,38.45,508200,0
2015-06-19,38.59,39.72,37.92,39.65,531900,0
2015-06-22,40.34,41.17,39.56,41.04,407300,0
2015-06-23,41.18,42.45,40.85,42.05,561693,0
2015-06-24,41.82,42.22,39.21,40.02,583000,0
2015-06-25,39.85,41.3,38.42,39.22,399000,0
2015-06-26,39.42,39.95,38.43,38.96,825500,0
2015-06-29,38.55,39.78,37.75,38.02,219700,0
2015-06-30,38.02,40.24,37.94,40.12,326380,0
2015-07-01,40.4,40.76,39.65,40.13,217800,0
2015-07-02,40.24,40.24,38.42,39.93,167600,0
2015-07-06,39.66,41,39.35,40.55,344300,0
2015-07-07,40.59,40.85,39.44,40.69,168600,0
2015-07-08,40.28,40.33,39.52,39.92,165200,0
2015-07-09,40.49,40.75,39.76,39.88,246400,0
2015-07-10,40.6,41.98,39.82,41.74,241100,0
2015-07-13,42.13,42.29,41.73,41.95,178100,0
2015-07-14,41.86,42.87,41.65,42.49,112987,0
2015-07-15,42.59,42.98,41.91,42.28,214670,0
2015-07-16,42.66,43.57,42.34,43.46,140900,0
2015-07-17,43.6,44,42.33,43.14,117200,0
2015-07-20,43.39,43.99,43,43.87,221100,0
2015-07-21,44.02,44.02,40.61,41.8,366000,0
2015-07-22,41.5,42.07,41.34,41.95,254200,0
2015-07-23,42,42,40.38,40.52,358900,0
2015-07-24,40.49,41.88,39.47,41.75,295600,0
2015-07-27,41.65,43.25,40.85,41.5,241600,0
2015-07-28,41.54,42.37,41.13,42.13,144200,0
2015-07-29,42.15,43.68,41.83,43.16,247300,0
2015-07-30,46,48.18,44,47.62,624600,0
2015-07-31,48.44,50.13,47.31,50.03,414800,0
2015-08-03,50.27,51.69,48.91,50.08,759699,0
2015-08-04,50.25,50.85,49.53,49.77,334900,0
2015-08-05,49.82,50.63,49.38,50.15,430700,0
2015-08-06,50.1,50.25,46.82,48.57,363021,0
2015-08-07,48.25,49.21,47.81,48.99,306900,0
2015-08-10,49.55,50.28,48.27,49.31,306000,0
2015-08-11,48.96,49.55,48,48.2,203039,0
2015-08-12,43.65,45.17,43.63,44.9,3099800,0
2015-08-13,45,45.4,44.25,44.25,989900,0
2015-08-14,44.38,45.44,44.08,44.47,423700,0
2015-08-17,44.67,44.94,43.87,44.45,989300,0
2015-08-18,44.68,44.89,44.17,44.42,881800,0
2015-08-19,44.15,44.68,43.69,43.88,491400,0
2015-08-20,43.2,44.1,43.13,43.21,428300,0
2015-08-21,42.56,43.92,41.82,42.36,1175100,0
2015-08-24,39.71,41.53,37.53,39.96,587362,0
2015-08-25,41.9,42.3,40.65,40.8,750900,0
2015-08-26,41.99,41.99,40.6,41.73,394900,0
2015-08-27,42.3,42.75,41.09,42.09,350900,0
2015-08-28,41.84,42.21,41.39,42.01,351600,0
2015-08-31,41.41,41.67,40.81,41.01,430300,0
2015-09-01,40.97,42.16,40.88,40.98,837700,0
2015-09-02,41.56,42.96,41.2,42.75,499700,0
2015-09-03,43.11,43.47,42.13,42.34,311700,0
2015-09-04,41.85,42.32,41.41,41.67,348200,0
2015-09-08,42.7,43.22,41.8,43.1,389200,0
2015-09-09,43.65,43.88,42.74,42.95,341400,0
2015-09-10,42.72,44.69,42.72,44.52,286825,0
2015-09-11,44.28,44.9,43.45,44.37,255300,0
2015-09-14,44.71,46.41,44.41,45.76,590700,0
2015-09-15,45.75,47.05,45.28,46.65,324100,0
2015-09-16,47.01,47.12,45.86,46.45,172100,0
2015-09-17,46.36,48.3,46.36,47.65,173500,0
2015-09-18,47.19,48.02,47,47.57,266000,0
2015-09-21,47.8,48.21,45.63,46.62,225200,0
2015-09-22,45.98,46.36,45,45.69,227100,0
2015-09-23,45.85,45.86,45.1,45.59,224200,0
2015-09-24,45.44,45.64,43.6,44.69,175648,0
2015-09-25,45.13,45.33,41.38,41.78,602200,0
2015-09-28,41.17,41.5,38.3,39.3,640067,0
2015-09-29,39.25,40.69,38.76,39.78,278700,0
2015-09-30,40.44,40.83,39.31,40,290400,0
2015-10-01,39.84,40.44,39.32,40.38,245400,0
2015-10-02,40.33,42.25,39.96,42.22,419900,0
2015-10-05,42.5,42.5,40.62,41.11,316006,0
2015-10-06,40.8,41.28,38.61,38.73,477400,0
2015-10-07,38.68,40.17,38.11,40.03,410600,0
2015-10-08,40.5,41.92,38.32,39.24,261500,0
2015-10-09,39.38,40.79,39.06,40.52,311900,0
2015-10-12,40.55,40.62,39.28,40.32,209922,0
2015-10-13,40.06,42.18,40.06,41.11,367800,0
2015-10-14,41.2,42.02,39.8,40.25,201700,0
2015-10-15,40.26,40.86,39.38,40.83,419400,0
2015-10-16,40.88,42.72,40.88,42.25,266800,0
2015-10-19,41.98,42.89,41.2,42.8,243300,0
2015-10-20,42.65,43.148,41.13,42.06,131077,0
2015-10-21,42.33,42.58,39.52,40.39,352100,0
2015-10-22,40.55,40.55,37.97,38.24,412100,0
2015-10-23,37.74,40.52,37.51,39.92,331300,0
2015-10-26,40.09,40.6,39.29,39.56,205200,0
2015-10-27,39.45,40.55,39.14,40.24,277500,0
2015-10-28,40.09,41.05,38.94,39.98,447400,0
2015-10-29,43.25,43.48,38.97,39.67,646800,0
2015-10-30,39.79,41.84,39.27,41.71,624500,0
2015-11-02,41.66,45.49,41.474,44.75,752147,0
2015-11-03,44.51,44.71,43.1,43.8,286300,0
2015-11-04,44.02,45.046,43.29,43.84,236825,0
2015-11-05,43.8,44,42.82,43.64,202800,0
2015-11-06,43.22,44.29,42.96,44.02,436700,0
2015-11-09,44.08,46.45,44.08,45.5,415920,0
2015-11-10,45.32,46.93,45.3,46.53,266600,0
2015-11-11,47,47.28,45.8,46.01,239900,0
2015-11-12,45.78,46.29,44.6,45,248400,0
2015-11-13,45.01,46.16,44.37,44.73,223700,0
2015-11-16,44.66,45.97,44.49,45.37,290800,0
2015-11-17,45.87,47.18,44.93,46.48,539600,0
2015-11-18,47.06,47.49,46.29,46.9,336000,0
2015-11-19,47.88,48.8,46.12,46.79,494900,0
2015-11-20,47.02,48.92,46.76,48.07,396900,0
2015-11-23,48.5,49,47.85,48.2,445400,0
2015-11-24,47.72,48.59,47.32,48.49,286500,0
2015-11-25,48.41,49,47.99,48.82,128600,0
2015-11-27,48.93,49.36,48.77,49.16,180400,0
2015-11-30,49.41,49.7,47,47.3,381100,0
2015-12-01,46.68,48.67,45.11,47.61,465453,0
2015-12-02,45.15,45.7,43.25,43.38,2992623,0
2015-12-03,43.68,45.71,43.55,43.86,1120275,0
2015-12-04,44,45.9,43.8,45.49,969900,0
2015-12-07,45.74,45.81,44.05,44.75,511500,0
2015-12-08,44.6,45.7,44.6,45.52,664530,0
2015-12-09,46,46,44.4,44.94,604900,0
2015-12-10,45,45.64,44.25,44.82,394500,0
2015-12-11,44.25,45.23,44.25,44.35,709200,0
2015-12-14,44.32,45.5,44.07,45.32,777618,0
2015-12-15,46,46.58,45.34,46.35,567600,0
2015-12-16,46.82,48.24,46.43,48,558400,0
2015-12-17,48.47,49.4,47.3,48.44,577900,0
2015-12-18,48.26,48.84,47.39,47.5,1854400,0
2015-12-21,48,48.86,47.53,48.12,276100,0
2015-12-22,48.41,48.88,47.5,48.52,232093,0
2015-12-23,48.66,49.99,48.56,49.07,345400,0
2015-12-24,49.15,49.61,48.76,49.2,156258,0
2015-12-28,48.94,49.61,48.83,49.13,447266,0
2015-12-29,49.5,50.4,49.05,49.52,405313,0
2015-12-30,49.5,49.69,48.88,49.44,192442,0
2015-12-31,48.64,48.865,45.9,48.51,949351,0
2016-01-04,48,48.13,46,46.61,805150,0
2016-01-05,46.96,47.77,46.86,47.12,372305,0
2016-01-06,46.67,47.5,46.25,47.23,337137,0
2016-01-07,46.18,46.4624,45.38,45.61,464545,0
2016-01-08,45.79,46.959,44.91,45.03,532063,0
2016-01-11,45.13,45.93,43.76,45,564800,0
2016-01-12,45.21,45.91,43.74,45.29,256697,0
2016-01-13,45.48,45.48,41.38,42.21,492659,0
2016-01-14,42.21,44.44,41.885,43.69,252778,0
2016-01-15,42.39,43.43,42.1201,43.31,223798,0
2016-01-19,43.94,44.37,42.37,42.88,375200,0
2016-01-20,42.39,44.32,41.15,43.97,368440,0
2016-01-21,44.24,45.1,43.22,43.48,339765,0
2016-01-22,43.68,45.32,42.4411,45.24,403719,0
2016-01-25,44.95,46.7218,44.33,44.99,336574,0
2016-01-26,45.28,45.28,42.39,43.82,309424,0
2016-01-27,43.77,43.89,40.78,41.42,341120,0
2016-01-28,41.82,42.14,40.07,41.92,366226,0
2016-01-29,42.01,42.97,41.1301,42.13,481344,0
2016-02-01,41.56,41.6,39.49,41.21,603479,0
2016-02-02,40.61,41.12,39.79,40.67,363679,0
2016-02-03,40.8,40.8,38.1,38.87,545349,0
2016-02-04,38.58,40.22,38.195,38.76,383727,0
2016-02-05,38.48,39.827,36.51,36.87,484909,0
2016-02-08,36.33,36.46,34.65,35.44,652612,0
2016-02-09,34.68,37.46,34.19,36.65,453301,0
2016-02-10,36.84,38.41,35.23,37.8,367863,0
2016-02-11,37.04,38.661,36.76,38.31,427523,0
2016-02-12,38.31,38.7,37.57,38.29,325109,0
2016-02-16,38.74,39.57,38.1,38.93,330683,0
2016-02-17,39.12,40.02,38.57,39.28,331852,0
2016-02-18,39.37,40.09,38.65,39.01,295096,0
2016-02-19,38.83,39.49,37.98,39.08,220401,0
2016-02-22,39.91,40.69,39.55,39.66,274964,0
2016-02-23,39.63,40.03,38.93,39.7,308117,0
2016-02-24,39.33,40.425,38.28,40.05,538631,0
2016-02-25,40.12,42.58,37.27,38.97,935065,0
2016-02-26,39.01,41.04,39.01,39.95,456892,0
2016-02-29,40.44,40.48,38.79,39.68,383395,0
2016-03-01,40.09,41.39,39.53,41.33,393052,0
2016-03-02,41.13,41.85,40.101,41.53,436599,0
2016-03-03,41.65,41.67,38.64,39.46,564343,0
2016-03-04,39.23,39.95,38.7,38.98,380148,0
2016-03-07,39,40.65,38.62,40.04,304170,0
2016-03-08,39.9,41.58,39.53,41.04,711015,0
2016-03-09,41,42.18,40.67,40.92,557215,0
2016-03-10,41.45,41.74,40.54,40.97,425718,0
2016-03-11,41.2,42.92,40.75,42.26,644742,0
2016-03-14,42.8,42.99,41.96,42.03,602930,0
2016-03-15,41.7,42.4,40.31,40.7,560439,0
2016-03-16,40.69,41.88,40,40.49,487993,0
2016-03-17,40.2,40.44,39.28,40.27,773790,0
2016-03-18,40.47,40.92,39.19,40.91,835846,0
2016-03-21,40.62,40.92,40.08,40.24,425641,0
2016-03-22,40,41.2,40,40.85,433890,0
2016-03-23,40.78,40.78,39.79,39.95,397078,0
2016-03-24,39.96,41.24,39.6701,40.46,315781,0
2016-03-28,40.4,40.96,39.72,40.7,329963,0
2016-03-29,40.48,41.43,40.1,40.94,515331,0
2016-03-30,41.3,41.65,40.19,40.68,559065,0
2016-03-31,40.82,41.82,40.56,41.21,448418,0
2016-04-01,40.83,42.75,40.5,42.56,287560,0
2016-04-04,42.46,43.16,42.13,42.74,355526,0
2016-04-05,42.39,43.45,42.1,42.38,201797,0
2016-04-06,42.43,44.43,42.43,44.35,326140,0
2016-04-07,44.02,44.28,43.08,44.19,401194,0
2016-04-08,44.51,44.51,43.855,44.12,367265,0
2016-04-11,44.44,45.97,43.93,45.55,821646,0
2016-04-12,45.26,48.36,45.085,47.37,2118474,0
2016-04-13,47.56,48.79,46.52,48.48,1061313,0
2016-04-14,48.69,49.6,47.36,48.53,1199601,0
2016-04-15,48.09,49.62,47.7,49.31,731582,0
2016-04-18,49.53,57.11,48.39,49.68,6095040,0
2016-04-19,50.34,50.91,47.89,47.99,1029570,0
2016-04-20,48.01,49,46.83,48.3,364651,0
2016-04-21,48.38,49.1,47.58,49.04,386931,0
2016-04-22,48.87,49.44,48.145,49.06,296953,0
2016-04-25,48.85,50.44,48.47,50.34,408153,0
2016-04-26,50.65,50.99,48.75,49.59,407130,0
2016-04-27,49.13,49.98,48.72,48.99,359065,0
2016-04-28,49.02,49.8193,48.51,48.69,471510,0
2016-04-29,48.54,48.83,47.67,48.13,425766,0
2016-05-02,48.99,48.99,45.52,47.45,1612157,0
2016-05-03,44.7,44.7,42.66,43.96,3959729,0
2016-05-04,44.04,44.18,42.67,42.8,927535,0
2016-05-05,42.9,44.785,42.45,43.99,1108089,0
2016-05-06,43.66,44.72,43.4,44.35,971754,0
2016-05-09,44.18,45.74,44.18,45.45,823238,0
2016-05-10,45.41,45.98,44.72,45.46,462261,0
2016-05-11,45.53,46.15,44.4,44.43,389064,0
2016-05-12,44.75,45.09,43.45,44.08,364126,0
2016-05-13,44.04,44.89,43.4601,44.18,633265,0
2016-05-16,44.22,44.99,43.525,44.81,349852,0
2016-05-17,44.77,45.27,44,44.16,388377,0
2016-05-18,44.06,44.75,43.64,44.37,434731,0
2016-05-19,44.24,45.0199,43.56,43.95,264074,0
2016-05-20,44.37,44.67,43.79,44.23,474614,0
2016-05-23,44.11,44.5,42.6,44.08,360784,0
2016-05-24,44.22,45.02,43.7,44.82,375863,0
2016-05-25,45,45.02,44.4,44.75,569226,0
2016-05-26,44.92,45.49,44.48,45,1737378,0
2016-05-27,45.31,45.845,45.03,45.21,506804,0
2016-05-31,45.24,45.89,43.23,43.45,964897,0
2016-06-01,43.55,44.45,43.125,43.72,970513,0
2016-06-02,43.46,44.66,43.46,44.66,708429,0
2016-06-03,44.42,44.85,43.98,44.23,419319,0
2016-06-06,44.41,44.41,42.66,43.79,957009,0
2016-06-07,43.61,44.28,43.56,44.09,449781,0
2016-06-08,44.05,44.095,43.6,43.8,447226,0
2016-06-09,43.61,43.8499,42.99,43.06,543288,0
2016-06-10,42.78,43.11,41.1,41.23,1074794,0
2016-06-13,41.13,41.4,39.9,40.3,1094630,0
2016-06-14,40.23,40.48,39.43,39.49,369693,0
2016-06-15,39.52,40.4,38.86,38.97,411436,0
2016-06-16,38.74,38.96,38.14,38.36,483576,0
2016-06-17,38.26,38.37,37,37.41,802449,0
2016-06-20,37.71,38.49,37.49,38.185,773179,0
2016-06-21,38.59,39,38.37,38.76,709317,0
2016-06-22,38.68,39.13,37.96,38.45,551502,0
2016-06-23,38.88,39.56,38.51,39.43,672008,0
2016-06-24,37.7,39.49,36.8,38.58,3750457,0
2016-06-27,38.3,38.3,36.7,36.93,730123,0
2016-06-28,37.36,37.88,37,37.77,403696,0
2016-06-29,37.95,38.61,37.8,38.05,533271,0
2016-06-30,37.99,38.155,36.82,38.13,1006421,0
2016-07-01,37.97,38.56,37.74,37.86,391250,0
2016-07-05,37.53,38.01,37.27,37.83,652372,0
2016-07-06,37.44,38.91,37.44,38.71,433286,0
2016-07-07,38.68,39.29,38.42,38.71,398535,0
2016-07-08,38.77,39.99,38.68,39.57,460940,0
2016-07-11,39.88,40.41,39.64,40.29,246811,0
2016-07-12,40.37,40.99,39.88,40.78,397451,0
2016-07-13,40.94,41.23,40.54,40.84,390340,0
2016-07-14,41.03,41.65,40.615,41.62,292829,0
2016-07-15,41.7,41.75,41.12,41.21,725851,0
2016-07-18,41.41,42.42,41.22,41.98,218108,0
2016-07-19,41.73,42.4,41.7,42.06,328876,0
2016-07-20,42.27,43.33,42.21,43.13,746317,0
2016-07-21,43.02,43.14,42.491,42.81,289521,0
2016-07-22,42.85,43.04,42.5,42.65,416426,0
2016-07-25,42.5,42.69,41.91,42.44,629397,0
2016-07-26,42.43,44.33,42.18,42.19,739071,0
2016-07-27,42.38,43.66,41.84,43.57,420181,0
2016-07-28,44.88,46.42,44.4,44.97,1235590,0
2016-07-29,45.01,46.27,44.36,44.51,970839,0
2016-08-01,42,43.03,41.75,42.76,4001749,0
2016-08-02,43,43.24,42.5001,42.985,1617512,0
2016-08-03,42.81,44.58,42.73,44.52,696197,0
2016-08-04,44.66,45.34,44.14,44.95,510462,0
2016-08-05,45.18,45.72,44.7,45.63,563061,0
2016-08-08,45.49,45.973,44.27,45.37,873487,0
2016-08-09,45.41,45.82,45.11,45.54,452370,0
2016-08-10,45.37,45.38,44.21,44.92,474212,0
2016-08-11,44.96,45.23,44.4201,45.01,415106,0
2016-08-12,46.28,46.295,44.86,45.1,620430,0
2016-08-15,45.39,46.355,45.045,46,1024874,0
2016-08-16,46.03,46.06,45.14,45.38,427782,0
2016-08-17,43.8,44.33,43.62,44.02,2965291,0
2016-08-18,44.19,45.18,44.15,44.7,1280251,0
2016-08-19,44.43,44.67,44.04,44.5,420739,0
2016-08-22,44.82,45.94,44.765,45.93,823996,0
2016-08-23,45.92,46.97,45.92,46.79,938448,0
2016-08-24,46.96,47.39,45.2053,45.36,801339,0
2016-08-25,45.44,45.94,44.032,44.12,1246205,0
2016-08-26,44.08,44.37,43.65,43.8,1150667,0
2016-08-29,44.02,44.52,43.26,44.18,631594,0
2016-08-30,44.31,44.55,43.82,44.37,522547,0
2016-08-31,44.2,44.58,43.43,43.63,679502,0
2016-09-01,43.75,44.52,43.29,43.82,391329,0
2016-09-02,43.92,44.29,43.52,44.01,310975,0
2016-09-06,43.67,44.11,43.05,43.51,508481,0
2016-09-07,43.71,44.8,43.59,43.6,535790,0
2016-09-08,43.6,43.69,43.22,43.38,544556,0
2016-09-09,42.97,43.15,42.17,42.94,576038,0
2016-09-12,42.26,43.79,42,43.67,266275,0
2016-09-13,43.49,43.5,42.82,42.85,389526,0
2016-09-14,43.03,43.57,42.86,43.11,295047,0
2016-09-15,43.15,43.15,42.215,42.94,550008,0
2016-09-16,42.9,43.24,42.22,42.88,567079,0
2016-09-19,43.21,43.4425,42.884,43.04,353164,0
2016-09-20,43.17,43.375,42.57,43.16,323112,0
2016-09-21,43.51,43.96,43.29,43.88,404863,0
2016-09-22,44.15,44.97,43.78,44.4,446086,0
2016-09-23,44.25,45.11,44.24,44.935,439699,0
2016-09-26,44.61,45.1,43.9,44.39,448003,0
2016-09-27,44.24,44.75,43.96,44.725,260472,0
2016-09-28,44.73,45,44.11,44.6,369366,0
2016-09-29,44.63,45.33,43.765,44.2,569569,0
2016-09-30,44.34,44.95,44.15,44.58,367558,0
2016-10-03,44.21,45.03,44.21,44.95,339109,0
2016-10-04,44.9,45.53,44.83,45.16,316286,0
2016-10-05,45.42,46.55,45.08,46.42,457221,0
2016-10-06,46.17,46.4199,45.19,46.17,293295,0
2016-10-07,46.08,46.81,45.87,46.45,415406,0
2016-10-10,46.55,47.39,46.46,47,254431,0
2016-10-11,46.67,46.9,45.35,45.74,626555,0
2016-10-12,46.3,46.3,44.58,44.62,441496,0
2016-10-13,44.45,45.26,44.21,45.02,210683,0
2016-10-14,45.41,45.88,44.69,44.95,292209,0
2016-10-17,44.75,45.05,44.055,44.5,195127,0
2016-10-18,44.9,45.1,44.6,45,256734,0
2016-10-19,44.5,45.4,43.7,45,221182,0
2016-10-20,44.85,46.9,44.85,46.65,497717,0
2016-10-21,46.35,47.55,46.15,47.4,376284,0
2016-10-24,47.4,47.95,46.8,46.8,487781,0
2016-10-25,46.95,47,45.75,46.15,393604,0
2016-10-26,46.05,46.1,44.45,44.7,344880,0
2016-10-27,44.5,45.2,43,43.2,843524,0
2016-10-28,42.95,43.4,41.1,41.45,1139625,0
2016-10-31,43,46.55,42.65,45.7,1309657,0
2016-11-01,46,46.6,44.95,46,740877,0
2016-11-02,45.95,46.1,44.95,45.5,609226,0
2016-11-03,45.55,46.15,44.15,44.2,382534,0
2016-11-04,44.15,45.55,44.15,45.4,374333,0
2016-11-07,45.7,46.925,45.6,46.7,354357,0
2016-11-08,46.65,47.55,46.2,46.95,251051,0
2016-11-09,47.5,49.95,47.125,49.7,862621,0
2016-11-10,50,51.35,49.3,50.05,818119,0
2016-11-11,48.4,50.95,48.05,50.5,932452,0
2016-11-14,50.75,51.2,49.4,50.75,626478,0
2016-11-15,50.65,50.75,49.25,50.1,388573,0
2016-11-16,49.9,50.7,49.3,50.25,275233,0
2016-11-17,50.55,50.55,48.705,49.75,921419,0
2016-11-18,49.7,50.35,49.5,50.2,292123,0
2016-11-21,50.05,50.75,50,50.7,385540,0
2016-11-22,50.75,51.45,50.15,50.75,505094,0
2016-11-23,50.25,51.4,49.7,51.3,355256,0
2016-11-25,51.3,51.5247,50.95,51.4,101448,0
2016-11-28,51.4,52,49.85,50,392607,0
2016-11-29,50.25,50.85,49.6046,50,318881,0
2016-11-30,50.2,50.95,49.2,49.55,348716,0
2016-12-01,49.95,50.35,48.15,48.65,495991,0
2016-12-02,48.9,50,48.4,48.75,356717,0
2016-12-05,49.05,49.725,48.1,49.55,394073,0
2016-12-06,49.6,51.35,49.05,51.2,407876,0
2016-12-07,50.7,50.7,48.925,49.55,780120,0
2016-12-08,49.3,50.45,49.25,49.85,420529,0
2016-12-09,50,50.3,49.55,50.15,570523,0
2016-12-12,50.05,50.9,49.5,50.6,792897,0
2016-12-13,50.9,51.45,50.85,51.3,508703,0
2016-12-14,51.25,51.95,49.55,51.25,318293,0
2016-12-15,51.5,52,50.95,51.9,345588,0
2016-12-16,52,52.45,50.6,50.95,691945,0
2016-12-19,50.85,51.55,50.05,50.45,389267,0
2016-12-20,50.45,52.05,50.4,51.85,1114411,0
2016-12-21,52.05,52.545,51.15,51.8,221219,0
2016-12-22,51.75,52.35,50.3,50.55,458487,0
2016-12-23,50.75,51.45,50.1,51.3,207463,0
2016-12-27,51.25,52.15,51.25,51.6,171148,0
2016-12-28,51.55,51.8,50.85,51.3,219622,0
2016-12-29,51.35,52.1,51.2,52,272601,0
2016-12-30,52.25,52.75,51.75,52.6,320359,0
2017-01-03,52.9,52.9,51.25,51.85,534134,0
2017-01-04,51.8,52.95,51.8,52.45,336660,0
2017-01-05,52.15,52.85,51.8,52.55,280043,0
2017-01-06,52.85,53,52.3,52.65,332546,0
2017-01-09,52.75,53.6,52.05,53.1,575924,0
2017-01-10,53.1,53.65,52.05,53.2,282799,0
2017-01-11,53.25,53.8,51.75,51.85,341648,0
2017-01-12,51.5,52.02,50.8,51.55,328309,0
2017-01-13,51.75,52.45,51.35,51.45,290054,0
2017-01-17,51.4,51.4,50.5,51.25,345454,0
2017-01-18,51.3,51.3,50.55,50.95,329497,0
2017-01-19,50.65,51.3,50.55,50.55,218571,0
2017-01-20,50.5,51.3,49.65,50.1,390813,0
2017-01-23,50.05,51,49.927,50.35,369913,0
2017-01-24,50.55,51.3,50.225,50.85,329694,0
2017-01-25,51.05,52,50.85,51.7,251336,0
2017-01-26,51.65,52.35,51.3,52.05,287152,0
2017-01-27,52,52.25,51.8,52.05,225615,0
2017-01-30,51.7,51.7,51.25,51.5,265727,0
2017-01-31,51.25,53.35,51.15,53,650113,0
2017-02-01,53.25,54.4,52.95,53.75,593256,0
2017-02-02,53.4,53.95,52.85,53.5,390036,0
2017-02-03,53.75,54.3,53.25,54.15,282592,0
2017-02-06,53.75,53.85,52.65,53,397185,0
2017-02-07,53,53.15,52.35,52.7,304365,0
2017-02-08,52.65,53.2,52.25,52.45,306387,0
2017-02-09,52.5,53.3,52.35,53.25,256939,0
2017-02-10,53.45,53.7,52.65,53.2,244917,0
2017-02-13,53.4,53.7,52.6,53.15,237205,0
2017-02-14,53.3,54.35,53.1,54.15,488076,0
2017-02-15,54.1,55.05,53.65,54.9,515268,0
2017-02-16,54.9,55.1,53.45,54.2,287598,0
2017-02-17,54.3,54.8,53.85,54.5,299094,0
2017-02-21,54.5,54.8,53.75,54.05,273901,0
2017-02-22,53.85,54.8,53.35,54.55,294995,0
2017-02-23,54.5,56.05,54.5,55.7,325160,0
2017-02-24,55.5,55.5,54.4,55.05,399523,0
2017-02-27,55.1,56.875,54.65,56.55,644093,0
2017-02-28,46.6,47.0698,40.85,43.65,5467467,0
2017-03-01,44.55,44.95,43.25,44.25,1691488,0
2017-03-02,44.15,44.825,43.75,44.7,956068,0
2017-03-03,44.55,45.65,44.1,45.6,905863,0
2017-03-06,45.5,45.775,44.855,45.35,809360,0
2017-03-07,45.05,46.2,44.75,45.85,808572,0
2017-03-08,45.95,46.775,45.3,46.2,757157,0
2017-03-09,46.25,46.5,45.3,45.8,588054,0
2017-03-10,45.95,46.1,44.9,45.55,714069,0
2017-03-13,45.3,45.675,44.505,45.3,443966,0
2017-03-14,45,45.2,44.3,44.6,1052449,0
2017-03-15,44.5,45.95,44.25,45.8,679746,0
2017-03-16,45.8,46.5,45.4,46.3,967165,0
2017-03-17,45.95,46.25,45.1,45.35,941945,0
2017-03-20,44.55,44.875,44.2,44.25,768516,0
2017-03-21,44.2,44.516,43.4,43.9,959289,0
2017-03-22,44.5,44.5,43.45,44.45,839610,0
2017-03-23,44.45,44.45,43.7,43.85,682814,0
2017-03-24,44,44.4,43.6,44.15,428863,0
2017-03-27,43.9,44.15,43,43.45,788381,0
2017-03-28,43.35,43.75,42.65,43.5,951481,0
2017-03-29,43.5,43.85,42.875,43.8,702977,0
2017-03-30,45.75,46.1,44.825,45.3,2785656,0
2017-03-31,45.05,46,44.85,45.85,1330367,0
2017-04-03,45.7,46.4,45.65,45.85,1873149,0
2017-04-04,45.7,45.9,44.15,44.65,8564281,0
2017-04-05,44.45,44.8,44.1,44.25,1068116,0
2017-04-06,44.4,44.4,43.825,44.25,960988,0
2017-04-07,44.2,44.4,43.7,43.8,988050,0
2017-04-10,43.8,44.25,43.3,43.75,1109112,0
2017-04-11,43.6,44.1,43,43.2,1259240,0
2017-04-12,43.6,43.8,42.85,42.95,831863,0
2017-04-13,42.8,43.75,42.6,42.95,869993,0
2017-04-17,42.9,43.3,42.6,43.1,553663,0
2017-04-18,42.85,43.1,42.45,42.95,792168,0
2017-04-19,43.2,43.7,43.1,43.4,640571,0
2017-04-20,43.6,44.4,43.1,44.15,690052,0
2017-04-21,44,44.45,42.9,43.95,497004,0
2017-04-24,44.55,45,44.3,44.6,571838,0
2017-04-25,44.95,44.95,44.05,44.3,1198668,0
2017-04-26,44.3,44.6,43.75,43.85,1228289,0
2017-04-27,43.95,44.9,43.75,44.75,862353,0
2017-04-28,44.75,45.25,44.35,45,833114,0
2017-05-01,45,45.55,44.75,45.4,573118,0
2017-05-02,45.15,45.225,43.25,43.4,2164011,0
2017-05-03,42.2,42.5,40.85,40.9,2072235,0
2017-05-04,41,42.55,40.65,42.5,2309231,0
2017-05-05,42.55,42.95,42.25,42.4,1036302,0
2017-05-08,42.3,42.9,41.55,42.75,1731087,0
2017-05-09,42.95,43.85,42.95,43.65,1880512,0
2017-05-10,50.5,53.35,49.35,52.8,4660807,0
2017-05-11,54.55,55.25,52.55,53.9,2507144,0
2017-05-12,54,55.25,54,55.1,1575897,0
2017-05-15,56.3,56.8,55.15,56.1,1654992,0
2017-05-16,56.2,57.25,56.2,57.1,1418033,0
2017-05-17,56.65,57.1,56,56.6,1008583,0
2017-05-18,56.75,57.05,56.4,56.6,1284689,0
2017-05-19,56.8,56.8,55.8,56,888436,0
2017-05-22,55.9,56.35,55.8,56.2,759367,0
2017-05-23,56.3,56.325,55.6,55.7,678244,0
2017-05-24,55.6,56.45,55.55,55.95,677834,0
2017-05-25,56,56.4,55.7,56.3,749550,0
2017-05-26,56.05,57.05,55.95,56.75,421878,0
2017-05-30,56.7,57.5,56.3,56.3,632530,0
2017-05-31,59.2,59.45,56.3,56.85,1353651,0
2017-06-01,57.05,57.95,56.9,57.55,894022,0
2017-06-02,57.75,58.225,57.55,57.95,857690,0
2017-06-05,58.9,58.9,57.9,58.1,829094,0
2017-06-06,57.8,58.8,55.5878,58.05,412188,0
2017-06-07,58,59.2,57.4,59,456727,0
2017-06-08,59.45,60.75,59.1,60.55,709532,0
2017-06-09,60.75,61.1,58.4,58.85,1038298,0
2017-06-12,58.85,59.4,57.7,57.85,906470,0
2017-06-13,57.9,59.7,57.9,59.25,671833,0
2017-06-14,59.7,59.95,58.9,59.8,691104,0
2017-06-15,59.25,59.625,58.85,59.55,693131,0
2017-06-16,59.3,60.275,59,59.75,995346,0
2017-06-19,60.15,61.1,59.85,60.65,490458,0
2017-06-20,59.1,60.2,58.35,59.05,723905,0
2017-06-21,59.25,60.95,57.5,59.95,457641,0
2017-06-22,60.1,60.7,58.8,59.2,429437,0
2017-06-23,59.25,59.7,58.65,59.45,1975082,0
2017-06-26,59.8,59.95,58.5,58.85,612849,0
2017-06-27,58.9,59.2,58.35,58.8,792251,0
2017-06-28,59.25,60.325,58.95,59.8,443326,0
2017-06-29,58.5,59.35,57.775,58.3,874185,0
2017-06-30,58.2,58.9,58.2,58.5,698742,0
2017-07-03,58.55,59,58.2,58.5,278244,0
2017-07-05,58.75,58.75,57.45,57.525,864160,0
2017-07-06,57,57.55,56.65,57,646859,0
2017-07-07,57.4,58.05,56.9,57.3,564963,0
2017-07-10,57,57.2,56.2,56.55,912213,0
2017-07-11,56.6,57.65,56.05,56.85,674621,0
2017-07-12,57.05,57.6,56.575,57.5,698192,0
2017-07-13,57.65,57.65,56.2,56.7,578224,0
2017-07-14,56.75,57.55,56.75,56.9,412130,0
2017-07-17,57,57.4,56.45,57.3,373908,0
2017-07-18,57.1,57.35,56.675,57.05,571859,0
2017-07-19,57.45,57.8,56.7,56.95,633002,0
2017-07-20,57.1,57.2,56.675,56.9,390914,0
2017-07-21,57.4,57.4,56.35,56.45,387524,0
2017-07-24,56.45,56.95,56.15,56.95,420018,0
2017-07-25,57.2,57.3,56.3,56.7,648667,0
2017-07-26,56.85,56.85,56,56.4,636959,0
2017-07-27,55.5,57.95,54.95,55.35,1391347,0
2017-07-28,55.25,55.85,54.75,55.45,535001,0
2017-07-31,55.6,55.65,54.85,55,611347,0
2017-08-01,55.4,57.05,52.878,55.85,619549,0
2017-08-02,56.15,56.6,55.45,56.45,654120,0
2017-08-03,56.3,56.4,55.35,55.5,803021,0
2017-08-04,55.25,55.7,54.8,55.35,525442,0
2017-08-07,55.65,56.45,55.5,55.9,549184,0
2017-08-08,55.9,57.4,55.15,56.2,476901,0
2017-08-09,56,56.45,55.35,55.95,693095,0
2017-08-10,55.9,55.9,54.6,54.9,696260,0
2017-08-11,55,55.2,54.7,54.8,432327,0
2017-08-14,55,56,55,55.85,401157,0
2017-08-15,55.9,55.95,55.4,55.45,304547,0
2017-08-16,55.7,56.125,55.25,55.5,337986,0
2017-08-17,55.4,56.3243,55.35,55.65,477330,0
2017-08-18,55.25,56.25,55.05,56,645386,0
2017-08-21,55.35,56.5,55.35,56.25,471080,0
2017-08-22,56.55,58.55,56.45,58.4,1586123,0
2017-08-23,58.35,58.7,56.5,56.5,697958,0
2017-08-24,56.8,56.9,55.9,56.15,464276,0
2017-08-25,56.35,56.75,55.825,56.2,523255,0
2017-08-28,56.5,57.45,56.3,57.35,947525,0
2017-08-29,56.95,58.2,56.95,58.05,742821,0
2017-08-30,57.85,58.55,57.6,58.35,863823,0
2017-08-31,58.65,58.9,57.7,58.7,780129,0
2017-09-01,58.65,59.8,58.05,59.05,1129742,0
2017-09-05,58.95,59.35,57.95,58.4,920677,0
2017-09-06,58.45,58.55,54.9,55.25,1853120,0
2017-09-07,55.4,55.45,53.65,54.2,1516121,0
2017-09-08,54,55.95,54,55.55,2035142,0
2017-09-11,55.75,55.975,54.8,54.95,1017203,0
2017-09-12,55,55.3,54.6,55,974447,0
2017-09-13,55.1,55.1,54.2,54.5,1021270,0
2017-09-14,54.6,54.775,54,54.45,966137,0
2017-09-15,54.5,54.85,53.8,54.85,1623972,0
2017-09-18,54.6,54.9,54.2,54.55,1140603,0
2017-09-19,54.8,54.8,53.45,53.8,1087411,0
2017-09-20,53.25,53.3,52.25,52.3,1098523,0
2017-09-21,52.15,52.45,51,51.85,972116,0
2017-09-22,51.9,53.05,51.5,52,843606,0
2017-09-25,51.85,52.25,51.6,52.2,815985,0
2017-09-26,52.05,53.05,51.375,51.65,710950,0
2017-09-27,51.75,52.85,51.55,52.7,874325,0
2017-09-28,52.75,53.25,52.2,52.6,526649,0
2017-09-29,52.75,52.975,52.15,52.3,630481,0
2017-10-02,52.6,53.85,52.6,53.15,1039317,0
2017-10-03,53.35,53.9,52.975,53.45,623873,0
2017-10-04,53.55,53.95,53.25,53.8,552792,0
2017-10-05,53.9,54.05,53.1,53.55,386267,0
2017-10-06,53.55,54.775,53.55,54.45,753142,0
2017-10-09,55.6,56.1,54.55,55.85,987121,0
2017-10-10,55.8,56.15,54.4,54.975,806437,0
2017-10-11,55.25,55.35,54.4,54.75,682702,0
2017-10-12,54.9,54.9,53.9,54.05,753434,0
2017-10-13,53.8,54.825,53.55,54.75,544398,0
2017-10-16,54.95,55.825,54.95,55.75,441084,0
2017-10-17,55.8,56.2,54.05,54.3,635643,0
2017-10-18,54.3,55.05,53.9,54.7,423193,0
2017-10-19,54.7,55.65,54.35,55.55,478415,0
2017-10-20,56.05,56.05,55.3,55.85,441538,0
2017-10-23,56.05,56.05,54.375,54.4,447863,0
2017-10-24,54.65,55.5,54.6,55.25,493139,0
2017-10-25,55.3,56.9,54.9,55.5,379595,0
2017-10-26,55.45,57.625,55.25,57.25,622891,0
2017-10-27,57.4,58.7,57.25,58.25,714606,0
2017-10-30,57.65,58.3,56.55,56.7,522798,0
2017-10-31,56.8,57.55,56.5,57.15,491192,0
2017-11-01,57.5,57.5,56.2,57.2,688980,0
2017-11-02,57.25,58.05,57.05,57.05,442377,0
2017-11-03,56.95,58.5,56.75,58.4,523609,0
2017-11-06,58.45,59.45,58,59,858396,0
2017-11-07,58.85,58.85,58,58.6,733875,0
2017-11-08,58.7,59.0087,57.4,57.5,992896,0
2017-11-09,49.5,49.5,40.05,41.15,3981342,0
2017-11-10,41.05,41.55,38.25,39.1,1899472,0
