Date,Open,High,Low,Close,Volume,OpenInt
2014-12-19,39,39.5,34.71,35,15503752,0
2014-12-22,38,41.19,36.86,39.2,4209964,0
2014-12-23,39.75,40.49,36.75,37.28,2304845,0
2014-12-24,38,40,37.8,39.99,788903,0
2014-12-26,40.81,49.71,40.81,48.73,3129577,0
2014-12-29,51.8,56.5,50.13,54.21,9869562,0
2014-12-30,53.35,53.9,50.76,51.38,2483150,0
2014-12-31,52.5,54.45,51.4,52.22,1763328,0
2015-01-02,53.32,54,48.07,48.25,2282664,0
2015-01-05,46.29,48.8,44.91,45.95,2124542,0
2015-01-06,47.45,52.99,46.96,51.66,3078762,0
2015-01-07,53.03,54.71,50.2,52.76,2207256,0
2015-01-08,53.89,55.7,51.68,52.75,1693732,0
2015-01-09,54.09,57.35,52.52,54.27,2903281,0
2015-01-12,56.11,61.7,55,61.51,2639776,0
2015-01-13,60.02,61.2,55.25,56.56,3148766,0
2015-01-14,55.53,55.75,51.23,51.88,2901761,0
2015-01-15,53.3,53.79,44.23,44.6,4237363,0
2015-01-16,45.15,50.59,45.15,50.14,2574305,0
2015-01-20,50.95,50.98,45.1,47.71,2404645,0
2015-01-21,46.5,47.47,44.65,45.85,1662444,0
2015-01-22,46.345,46.64,43.01,43.88,1930673,0
2015-01-23,43.87,44.382,40.6,41.3,2683498,0
2015-01-26,40.31,45.5,39.31,45.39,2355713,0
2015-01-27,43.77,47.23,43.1,45.4,2289410,0
2015-01-28,46.38,46.7,41.54,42.43,1909164,0
2015-01-29,42.16,43.71,41,42.49,667388,0
2015-01-30,42.4,43.3,41.52,42.75,551002,0
2015-02-02,43.98,43.98,41,41.99,758788,0
2015-02-03,42.05,42.76,40.1,41.21,1133742,0
2015-02-04,40.5,40.74,38,38.67,2521055,0
2015-02-05,39.64,42,39.3,41.16,1293583,0
2015-02-06,41.8,41.89,39.4,39.45,925546,0
2015-02-09,39.5,41.3,39,39.4,634680,0
2015-02-10,40.04,42.09,39.6,41.51,1227729,0
2015-02-11,41.61,44.49,41.51,41.86,1824809,0
2015-02-12,42.5,42.8,40,40.34,1346778,0
2015-02-13,40.74,41.6,39.3,40.52,1345912,0
2015-02-17,40.25,41.025,40,40.29,633300,0
2015-02-18,40.5,43,40.21,42.87,1591725,0
2015-02-19,43,44.87,42.28,44.86,1312725,0
2015-02-20,44.95,45.98,44.25,45.52,886125,0
2015-02-23,46.95,49,44.44,45.52,1915507,0
2015-02-24,46,46.74,44.5,45.51,624344,0
2015-02-25,45.76,48.18,45,48.02,1127631,0
2015-02-26,48.09,48.83,47,47.6,624984,0
2015-02-27,47.61,48.18,46.12,46.92,518678,0
2015-03-02,46.92,47.34,46.07,46.55,498700,0
2015-03-03,46.09,48.2,46,48.06,565000,0
2015-03-04,48.06,50.25,47,50,1300800,0
2015-03-05,51.39,54.42,51.07,52.03,2210800,0
2015-03-06,52.61,54.15,51.41,52.84,1267100,0
2015-03-09,52.84,53,49.25,50.34,1052200,0
2015-03-10,49.06,52.24,48.17,51.06,998400,0
2015-03-11,50.72,51.9,49.55,49.87,702100,0
2015-03-12,50,50.3,48.84,49.91,491500,0
2015-03-13,49.5,52,48.77,49.49,1117800,0
2015-03-16,49.72,52.91,49,52.49,1344400,0
2015-03-17,52.2,54.23,51.7,53.38,1051800,0
2015-03-18,53.05,53.6,50.56,50.93,1200000,0
2015-03-19,49.65,61.85,48.52,59.68,5986400,0
2015-03-20,61.13,62.5,56.12,61.53,4656000,0
2015-03-23,60,61.25,58.25,58.68,1322500,0
2015-03-24,60,61,57.09,57.75,1173500,0
2015-03-25,60,60,52.12,53.48,2323700,0
2015-03-26,52.22,55.1,51.19,53.43,1464600,0
2015-03-27,54,57.75,53.97,56.6,1259300,0
2015-03-30,58.45,60.8,56.6,60.75,1529400,0
2015-03-31,59.5,64.55,59.01,60.66,3037200,0
2015-04-01,61.38,61.38,57,59.5,1463200,0
2015-04-02,59.65,60.6,56.74,57.04,1008700,0
2015-04-06,56.07,59.01,55.56,57.8,833800,0
2015-04-07,57.8,58.95,56.12,56.3,669460,0
2015-04-08,56.5,59.5,56.5,58.7,844000,0
2015-04-09,58.82,59.97,56.83,59.24,684280,0
2015-04-10,59.5,61.5,59.34,60.39,931000,0
2015-04-13,60.24,63.9,59.5,60.2,1463600,0
2015-04-14,60.25,62.25,58.6,61.94,1317000,0
2015-04-15,63.99,66,63,63.92,1729606,0
2015-04-16,63.78,65.25,62.22,64.5,842754,0
2015-04-17,63.5,65.44,62.39,64.66,892600,0
2015-04-20,65.2,65.9,55.7,55.9,3289349,0
2015-04-21,57.28,59.5,54.03,56.4,3561999,0
2015-04-22,56.53,56.68,54.55,55.72,925628,0
2015-04-23,56.7,57.85,55.36,57.72,977400,0
2015-04-24,57.91,58.89,56.04,56.66,886200,0
2015-04-27,56.62,57.83,50.55,50.81,2139000,0
2015-04-28,51.35,52.44,47.03,47.3,2444400,0
2015-04-29,47.3,49.09,45,46.29,2313600,0
2015-04-30,46.14,46.63,42.02,42.74,2141800,0
2015-05-01,43.48,45.39,43.23,44.82,1853700,0
2015-05-04,45.48,47.03,44.58,45.07,1707800,0
2015-05-05,45.5,46.44,43.12,43.28,1824700,0
2015-05-06,44.42,45.41,42.77,44.01,1060809,0
2015-05-07,44.06,44.99,43,44.44,979705,0
2015-05-08,45.52,47.42,45.22,46.17,1373300,0
2015-05-11,48.25,49.47,45.03,45.58,1966800,0
2015-05-12,45.75,47.64,45.01,45.46,1247088,0
2015-05-13,46.56,46.59,44.81,46.12,1048300,0
2015-05-14,46.02,46.69,44.6,44.89,1157100,0
2015-05-15,44.88,45.15,42.95,43.37,1246440,0
2015-05-18,43.15,43.53,40.6,40.81,2035763,0
2015-05-19,41.04,45.53,41,45.44,1675100,0
2015-05-20,45.3,46.63,43.76,45.88,1177100,0
2015-05-21,46.5,46.5,45.12,46.34,823500,0
2015-05-22,46.45,47.15,45.58,46.78,697200,0
2015-05-26,46.88,47.15,46.16,46.45,482975,0
2015-05-27,47.12,47.12,46,46.84,432500,0
2015-05-28,47,51,46.42,50.6,1327018,0
2015-05-29,50.5,52.94,49,52.64,1425600,0
2015-06-01,54.85,56.36,53.02,53.07,1534400,0
2015-06-02,54.48,61.5,52.78,56.57,6245604,0
2015-06-03,56.93,59.56,56.64,57.22,1503400,0
2015-06-04,57.75,64.19,57.05,64,2773300,0
2015-06-05,64.25,69.28,62.7,68.36,3244500,0
2015-06-08,67,69.28,64.15,65.49,2684500,0
2015-06-09,65,66.3,61.52,62.14,1555062,0
2015-06-10,62.54,64.75,60.1,64.37,1413392,0
2015-06-11,63.05,64.35,61.05,61.45,1215713,0
2015-06-12,60.88,61.45,58.75,60,1359200,0
2015-06-15,59.49,60.09,57.88,60.09,828700,0
2015-06-16,58.85,60.5,58,58.42,1291200,0
2015-06-17,58,58.23,51.06,51.33,6036000,0
2015-06-18,52.99,54.01,51.3,51.99,4056000,0
2015-06-19,52.97,53.01,50.79,51.11,2677000,0
2015-06-22,51,52.5,49.59,51.72,2150400,0
2015-06-23,52.5,53,50.5,51.4,1628641,0
2015-06-24,51.4,52.3,50.65,51.07,1448200,0
2015-06-25,51.13,51.79,47.8,49.01,2845100,0
2015-06-26,49.25,49.3,46.11,46.61,2340100,0
2015-06-29,45.65,49.08,44.5,46.3,5492100,0
2015-06-30,59.29,59.6,52.75,53.33,15700903,0
2015-07-01,53.94,55.38,51.33,54.45,5979500,0
2015-07-02,54.75,56.29,53.4,54.02,3315500,0
2015-07-06,53.52,55.33,53.05,54.33,2465100,0
2015-07-07,54.27,54.8,51.3,52.37,2287600,0
2015-07-08,51.51,53.11,48.55,49.1,2618100,0
2015-07-09,50.5,50.79,49.75,50.33,1485900,0
2015-07-10,51.4,52.33,50.13,52.05,1488600,0
2015-07-13,52.5,54.92,52.48,53.34,1752700,0
2015-07-14,53.49,54.79,52.41,52.73,1688843,0
2015-07-15,53.36,54.13,51.161,51.69,1894188,0
2015-07-16,52.1,52.35,50.91,51.54,903100,0
2015-07-17,51.3,51.56,49.86,50.55,1119400,0
2015-07-20,49.72,50.68,48.6,50.13,1455100,0
2015-07-21,49.82,51,49,50.1,1336100,0
2015-07-22,49.9,52.93,49.3,51.77,1802000,0
2015-07-23,52.06,53.88,51.6,51.65,2109300,0
2015-07-24,52.56,53.3,49.78,50.16,1743700,0
2015-07-27,49.23,49.44,47.43,47.8,1466200,0
2015-07-28,48.51,49.37,47.33,48.62,1399100,0
2015-07-29,48.96,49.11,47.6,47.94,894900,0
2015-07-30,47.82,48.65,46.03,47.77,1176200,0
2015-07-31,48.21,50.3,47.16,48.92,1307600,0
2015-08-03,48.6,49.4,45.85,46.61,1515701,0
2015-08-04,46.71,47.26,46.11,46.5,766000,0
2015-08-05,46.64,48,46.53,46.67,840100,0
2015-08-06,46.32,46.7,43.68,44.81,1287959,0
2015-08-07,44.38,45,42.5,43.98,1024200,0
2015-08-10,44.11,44.89,42.98,44.32,1034900,0
2015-08-11,43.85,44.88,42.42,42.95,818087,0
2015-08-12,42,42.78,39.75,42.38,2092900,0
2015-08-13,41.2,41.99,40,40.07,2204900,0
2015-08-14,39.5,40.85,37.69,39.51,2326300,0
2015-08-17,39.81,41.75,39,41.56,1671200,0
2015-08-18,42.88,44.25,41.12,41.56,2528800,0
2015-08-19,41.28,41.55,39.58,40.8,1832500,0
2015-08-20,40.4,40.7,38.87,38.99,1551900,0
2015-08-21,37.79,39.08,36.75,37.78,2049200,0
2015-08-24,33.5,37.569,33,35.08,2052778,0
2015-08-25,37.5,37.55,35.51,35.81,1296400,0
2015-08-26,36.75,36.84,34.1,36.5,1569300,0
2015-08-27,36.91,38.19,36.17,37.33,1418200,0
2015-08-28,37,39,37,37.98,1220400,0
2015-08-31,37.34,38.37,36.1,36.31,893000,0
2015-09-01,35.25,36.06,34.09,34.27,1045200,0
2015-09-02,35.2,36.12,33.89,36.1,1033000,0
2015-09-03,36.69,36.97,34.51,34.89,871500,0
2015-09-04,34.31,35.99,34.05,35.92,732700,0
2015-09-08,36.89,39.07,36.5,38.92,1556000,0
2015-09-09,39.08,39.58,37.91,38.24,1048400,0
2015-09-10,37.96,40.82,37.75,40.43,1377735,0
2015-09-11,40.32,41.83,39.65,41.58,1302600,0
2015-09-14,41.58,41.83,40.03,40.86,683000,0
2015-09-15,40.8,42.08,40.51,41.17,765000,0
2015-09-16,41.04,41.97,40.69,41.29,899200,0
2015-09-17,40.95,43.41,40.9,42.49,1299300,0
2015-09-18,41.83,44,41.54,43.5,5022300,0
2015-09-21,43.62,43.84,38.45,38.74,2295800,0
2015-09-22,38.34,39.31,37.25,38.13,1335500,0
2015-09-23,38.11,39.76,37.6,38.41,718200,0
2015-09-24,38.28,42.25,38.17,42.09,2106488,0
2015-09-25,42.68,44.09,38.99,39.88,2414900,0
2015-09-28,39.19,42.5,38.81,40.48,1854313,0
2015-09-29,40.88,41.5,39,39.89,1250900,0
2015-09-30,40.28,41.5,39,40.69,1223000,0
2015-10-01,40.28,40.95,39.36,40.92,524500,0
2015-10-02,40.12,43.1,39.6,43.09,911000,0
2015-10-05,43.09,44.5,41.89,43.59,701305,0
2015-10-06,43.1,48.8,42.6,47.32,2959500,0
2015-10-07,47.32,49.35,45.85,48.74,1385000,0
2015-10-08,48.83,49,46.71,47.8,755100,0
2015-10-09,47.77,49.96,47.25,48.64,750600,0
2015-10-12,48.7,51,48.09,50.68,1184964,0
2015-10-13,49.51,51.7,48.35,48.57,961700,0
2015-10-14,49.16,49.49,46.26,46.39,1071500,0
2015-10-15,46.41,51.4,46.07,50.83,2600200,0
2015-10-16,50,51.5,48.34,50.21,5649500,0
2015-10-19,50.39,50.85,47.35,49.29,1556500,0
2015-10-20,49.29,49.83,47.19,47.92,576027,0
2015-10-21,48.44,49.4,46.01,46.69,1241900,0
2015-10-22,46.61,49.5,45.67,47.4,1100700,0
2015-10-23,47.92,49.48,47.92,49.22,784300,0
2015-10-26,49.02,50.83,48.2,49.98,781800,0
2015-10-27,49.99,53,49.51,52.99,1829000,0
2015-10-28,52.77,54.2,52.22,53.56,1078300,0
2015-10-29,53.32,54.2,50.59,51.39,1168100,0
2015-10-30,51.4,52.35,50.65,51.76,537400,0
2015-11-02,51.52,53.8,51.035,53.66,993849,0
2015-11-03,54,56.11,52.3,55.8,1359200,0
2015-11-04,56.16,56.224,53.802,55.73,1001232,0
2015-11-05,53.27,53.59,50.14,51.81,1414900,0
2015-11-06,52.04,52.04,49.07,49.69,1181800,0
2015-11-09,49.69,51.97,48.3,51.9,1109768,0
2015-11-10,51.91,53.1,51.02,51.83,869600,0
2015-11-11,50.5,52.89,49.66,52.28,912300,0
2015-11-12,52.1,52.19,49.85,49.89,728000,0
2015-11-13,49.78,50.73,48.9,50,564800,0
2015-11-16,49,53.9,48.8,53.47,932500,0
2015-11-17,53.05,54.43,52.01,53.13,745800,0
2015-11-18,53,54.62,52.65,54.2,870700,0
2015-11-19,53.64,54.14,52.28,53.62,602100,0
2015-11-20,53.36,53.76,51.84,53.06,647200,0
2015-11-23,52.87,55,52.39,54.3,1076300,0
2015-11-24,53.74,55,53.13,54.95,822400,0
2015-11-25,54.98,56.73,54.35,56.57,938500,0
2015-11-27,56.99,57.25,55.56,56.33,407400,0
2015-11-30,56.2,56.91,55.06,56.39,1075400,0
2015-12-01,56.3,57.82,55.02,55.57,904569,0
2015-12-02,57.41,57.717,55.58,55.83,1132122,0
2015-12-03,56.14,56.64,53.05,53.71,988480,0
2015-12-04,53.58,54.4,52.03,52.95,695600,0
2015-12-07,52.43,52.62,48.33,49.16,1490200,0
2015-12-08,48.39,50.95,47.01,49.19,737426,0
2015-12-09,49.19,49.57,46.32,46.71,842200,0
2015-12-10,46.42,47.19,45.75,46.61,799900,0
2015-12-11,45.7,46.22,44.17,44.26,794900,0
2015-12-14,44.38,45.43,44,44.81,884275,0
2015-12-15,44.99,47.21,44.16,46.75,1482500,0
2015-12-16,47.22,47.77,45.76,46.55,967000,0
2015-12-17,46.55,47.35,44.62,44.91,978300,0
2015-12-18,44.82,46.27,44.25,44.63,3546200,0
2015-12-21,44.88,45.5,43.5,44.75,772000,0
2015-12-22,44.8,45.11,43.68,44.53,700701,0
2015-12-23,44.53,45.79,44.53,45.63,476400,0
2015-12-24,45.5,45.88,44.6,44.88,293190,0
2015-12-28,44.95,45.19,43.33,43.67,535050,0
2015-12-29,43.74,45.44,43.7,45.13,652122,0
2015-12-30,44.79,45.89,44.25,44.31,447421,0
2015-12-31,44.02,44.85,43.89,43.97,476910,0
2016-01-04,43.15,44.69,42.51,43.72,693079,0
2016-01-05,43.87,44.18,41.83,42.42,824472,0
2016-01-06,41.76,41.82,39.11,39.25,1451852,0
2016-01-07,38.57,38.75,35.55,35.69,1443755,0
2016-01-08,37.9,39,35.81,36.39,1159767,0
2016-01-11,36.62,37.66,33.83,35.63,1464746,0
2016-01-12,36.27,38,34.37,36.9,1166667,0
2016-01-13,37.24,38.4,35.05,35.1,1315006,0
2016-01-14,35.8,36.44,33.03,35.56,1554690,0
2016-01-15,34.13,34.99,32.21,33.85,2155222,0
2016-01-19,34.55,34.88,30.72,31.79,1723800,0
2016-01-20,30.57,33.95,30,33.33,1388664,0
2016-01-21,32.86,34.42,31.79,32.16,898405,0
2016-01-22,33,33.95,31.81,32.24,827994,0
2016-01-25,32.25,33.82,31.82,32.5,894812,0
2016-01-26,32.73,33.29,30.47,31.19,1085878,0
2016-01-27,30.68,31.49,28.8,29.3,1232194,0
2016-01-28,29.89,29.9725,26.8,27.16,1374148,0
2016-01-29,27.61,28.34,26.71,27.58,1159830,0
2016-02-01,27.43,27.75,26.32,27.23,1179863,0
2016-02-02,27.04,27.0405,24.49,24.5,1554999,0
2016-02-03,25.01,25.5,22.37,24.83,1874554,0
2016-02-04,24.67,27.46,24.41,25.7,1650188,0
2016-02-05,25.25,26.95,24.6,26.47,2597102,0
2016-02-08,25.95,27.65,25.77,26.83,1905685,0
2016-02-09,26.03,29.06,25.5174,26.9,1530862,0
2016-02-10,27.3,28.5,26.39,26.44,1143437,0
2016-02-11,25.93,27.57,25.58,27.33,1082059,0
2016-02-12,27.95,30.085,27.61,29.69,1590386,0
2016-02-16,30.3,33.31,30.3,32.14,1825487,0
2016-02-17,33.7,35.74,33.1,34.44,2070108,0
2016-02-18,35,37.2,34.62,35.77,3712374,0
2016-02-19,35.08,35.99,33.76,35.62,1704606,0
2016-02-22,35.95,36.63,33.53,33.71,1283505,0
2016-02-23,33.69,34.79,32.29,33.06,1254929,0
2016-02-24,32.44,34.44,31.3,33.99,1216839,0
2016-02-25,34.17,35.47,33,33.91,919398,0
2016-02-26,34.29,37.1,34.205,36.67,1284263,0
2016-02-29,36.36,36.68,34.77,35.17,1370098,0
2016-03-01,34.29,39.95,34.2,39.92,2024028,0
2016-03-02,39.61,43.87,39.02,42.74,2719572,0
2016-03-03,42.62,42.685,40.15,40.71,1153000,0
2016-03-04,40.48,45.755,40.34,43.75,2122622,0
2016-03-07,43.3,45.245,42.53,43.18,1628802,0
2016-03-08,43.23,43.58,39.95,40.03,1435943,0
2016-03-09,40.46,41.6345,37.81,40.73,1989375,0
2016-03-10,41.45,41.51,38.25,39.09,1661749,0
2016-03-11,40.26,40.31,38.26,40,1194159,0
2016-03-14,40,41.145,39.28,40.17,853290,0
2016-03-15,39.34,39.9,35.753,36.79,2148705,0
2016-03-16,36.36,38.38,36.2,37.04,1172743,0
2016-03-17,37.46,38.42,36.01,38.05,1237596,0
2016-03-18,38.05,39.9,37,39.44,1638040,0
2016-03-21,38.88,39.9,38.5,39.14,980034,0
2016-03-22,38.72,41,38.62,40.5,1300372,0
2016-03-23,40.28,40.98,36.755,36.84,1489468,0
2016-03-24,36.62,38.43,35.5,36.78,1174145,0
2016-03-28,37.3,37.3,35.01,36.01,881464,0
2016-03-29,35.74,37.58,34.75,37.45,912071,0
2016-03-30,38,38.9573,36.5,36.93,636820,0
2016-03-31,37.49,40.3,37.49,38.09,1308086,0
2016-04-01,38.01,39.3399,37.3,38.71,1199360,0
2016-04-04,38.8,39.85,38.06,38.29,817193,0
2016-04-05,37.81,40.18,37.54,39.54,889112,0
2016-04-06,39.85,42.75,39.54,42.24,1643204,0
2016-04-07,42.07,43.1699,40.56,40.85,1400472,0
2016-04-08,41.85,43.14,40.45,41.89,1379425,0
2016-04-11,42.6,42.986,40.23,40.31,1088630,0
2016-04-12,40.3,42.09,39.45,41.96,748244,0
2016-04-13,42.25,43.15,41.6,43.09,761975,0
2016-04-14,43.14,43.78,41.87,43.33,730892,0
2016-04-15,43.35,44.423,42.3,44.31,940573,0
2016-04-18,43.83,44.8,42.13,44.46,982801,0
2016-04-19,44.5,44.5199,42.14,43.18,1062848,0
2016-04-20,43.32,44.47,42.4,42.86,695487,0
2016-04-21,42.63,44.75,42.5,44.33,690012,0
2016-04-22,44.35,44.89,43.7337,44.48,535689,0
2016-04-25,44.07,44.95,43.49,43.97,539134,0
2016-04-26,44.09,44.09,42.05,43.02,571903,0
2016-04-27,42.84,43.34,41.61,42.57,373712,0
2016-04-28,42.29,43.6,41.76,42.04,534553,0
2016-04-29,41.85,43.07,41.5,42.09,669952,0
2016-05-02,41.79,42.3,40.13,42.29,760186,0
2016-05-03,41.78,42.26,39.53,39.6,780236,0
2016-05-04,39.2,39.9799,37.48,38.3,827333,0
2016-05-05,38.59,38.9915,37.43,37.77,588908,0
2016-05-06,37.79,39.45,36.81,37.17,854688,0
2016-05-09,37.16,39.34,37.11,38.49,768541,0
2016-05-10,37.58,39.24,36.53,38.46,981316,0
2016-05-11,38.54,39.249,37.26,37.31,660305,0
2016-05-12,37.64,38.15,35.92,36.51,627572,0
2016-05-13,36.26,37.25,36.1301,36.55,345203,0
2016-05-16,36.85,38.35,36.66,38.16,516637,0
2016-05-17,38.09,39.09,37.87,38.34,625449,0
2016-05-18,38.19,40.37,37.8,39.68,852481,0
2016-05-19,39.31,40.53,38.22,39.3,742301,0
2016-05-20,39.25,40.84,39.2,40.76,720913,0
2016-05-23,40.64,41.29,39.3,40.19,795140,0
2016-05-24,40.63,40.75,39.82,40.38,663506,0
2016-05-25,40.59,40.88,39.38,40.28,830354,0
2016-05-26,40.38,41.99,40.01,41.52,531376,0
2016-05-27,40.88,42.19,40.11,42.04,607139,0
2016-05-31,41.98,44.49,41.46,43.43,810109,0
2016-06-01,43,43.83,42.13,42.39,769753,0
2016-06-02,42.77,45,41.83,45,996714,0
2016-06-03,44.83,45.312,42.65,43.9,1063050,0
2016-06-06,46,49.72,45.125,48.5,2895950,0
2016-06-07,48.55,49.037,47,47.65,1065109,0
2016-06-08,47.89,49.4,47,48.47,976303,0
2016-06-09,48.6,49.043,45.41,45.53,1398496,0
2016-06-10,44.57,44.7853,42.17,42.98,1459799,0
2016-06-13,42.51,43.32,40.61,41.27,1575437,0
2016-06-14,41.2,42.4,39.84,41.06,847280,0
2016-06-15,41.54,44.5,41.2,43.09,1813880,0
2016-06-16,42.51,43.35,41.95,42.93,635846,0
2016-06-17,43.2,43.64,41.91,42.4,1413172,0
2016-06-20,43,44.42,42.6,43.36,917477,0
2016-06-21,43.77,43.9899,41.302,42.66,1249423,0
2016-06-22,42.48,43.5,41.26,42.62,837642,0
2016-06-23,42.69,43.76,42.46,43.7,920964,0
2016-06-24,41.2,42.9799,40,40.45,3674444,0
2016-06-27,39.95,40.0478,37.24,37.43,1381088,0
2016-06-28,38.54,39.17,38.11,38.95,1170038,0
2016-06-29,39.72,40.4899,38.98,39.57,890354,0
2016-06-30,39.49,39.77,38.02,38.44,1225205,0
2016-07-01,38.9,40.74,38.31,40.69,1065524,0
2016-07-05,40.27,40.65,38.76,39.59,566832,0
2016-07-06,38.81,39.95,38.58,39.94,776436,0
2016-07-07,40.03,40.86,39.87,40.82,580577,0
2016-07-08,32.01,32.19,27.5,27.81,18120491,0
2016-07-11,28.2,28.85,27.28,27.29,5903255,0
2016-07-12,27.48,27.95,27.15,27.79,2258064,0
2016-07-13,34.84,35,30.28,30.41,14283713,0
2016-07-14,30.84,30.97,28.3,28.8,6688124,0
2016-07-15,28.92,29.74,28.5501,29.21,3441752,0
2016-07-18,28.81,29.26,28.4214,28.51,1879048,0
2016-07-19,28.38,28.8,27.4,27.47,1571261,0
2016-07-20,27.39,28.94,27.39,28.65,1837744,0
2016-07-21,28.92,29.17,28.41,28.83,1203441,0
2016-07-22,28.94,29.35,28.5,29.13,973288,0
2016-07-25,29.28,29.49,28.75,29.32,902577,0
2016-07-26,29.36,31.45,29.07,30.52,2188000,0
2016-07-27,30.65,31.04,30.01,30.37,1143004,0
2016-07-28,30.37,30.499,29.51,29.91,727446,0
2016-07-29,29.91,31.0535,29.75,30.93,1122971,0
2016-08-01,30.95,31.49,30.4875,30.86,1284805,0
2016-08-02,30.86,31.1,29.98,30.68,901584,0
2016-08-03,30.49,31.45,30.3205,31.31,877374,0
2016-08-04,31.42,32.07,30.3,30.92,1694660,0
2016-08-05,30.61,32,30.28,31.46,2011113,0
2016-08-08,31.4,33.48,31.33,32.69,2056571,0
2016-08-09,32.83,33.58,32.5507,33.35,2059948,0
2016-08-10,33.24,34,31.26,31.38,2044877,0
2016-08-11,31.74,32.125,31.261,31.62,750245,0
2016-08-12,31.6,33.18,31.51,32.65,850069,0
2016-08-15,32.95,34,32.78,33.92,1001667,0
2016-08-16,33.95,35.04,33.61,34.25,2069585,0
2016-08-17,34.07,34.44,33.65,33.84,1113443,0
2016-08-18,33.86,34.45,33.57,34.01,786802,0
2016-08-19,33.83,33.98,32.65,33.13,1100271,0
2016-08-22,33.01,33.9,32.63,33.42,1119375,0
2016-08-23,33.64,33.951,33.2,33.38,687054,0
2016-08-24,33.4,34.35,31.73,31.83,1688456,0
2016-08-25,31.91,32.745,30.34,31.57,1236742,0
2016-08-26,31.75,32.75,31.51,32.23,946354,0
2016-08-29,32.19,32.475,31.23,31.81,648765,0
2016-08-30,31.64,32.14,31.35,31.53,552411,0
2016-08-31,30.53,30.92,28.521,29.59,2494688,0
2016-09-01,29.47,29.9276,28.72,29.29,1062624,0
2016-09-02,29.33,29.45,28.34,28.44,863938,0
2016-09-06,28.76,28.96,28.11,28.79,861172,0
2016-09-07,28.87,29.33,28.44,28.67,850258,0
2016-09-08,30.38,30.5,28.8499,29.75,2060361,0
2016-09-09,29.33,29.45,28.01,28.02,1239120,0
2016-09-12,27.99,29.44,27.75,29.41,1383716,0
2016-09-13,29.39,29.39,28.04,28.41,1248692,0
2016-09-14,28.2,29.22,28.015,28.47,1201206,0
2016-09-15,28.74,29.15,27.86,29.09,1060574,0
2016-09-16,28.8,29.87,28.8,29.8,2931191,0
2016-09-19,30,30,29.11,29.19,863785,0
2016-09-20,29.52,30.03,29.23,29.75,1035174,0
2016-09-21,29.95,31.41,29.1,31.32,2271867,0
2016-09-22,31.56,31.75,30.4,30.62,2202004,0
2016-09-23,30.53,30.99,29.98,30.1101,1014862,0
2016-09-26,30.03,30.16,29.51,29.65,757665,0
2016-09-27,30.89,33.74,30.3,33.41,4745698,0
2016-09-28,33.59,33.6108,30.77,31.3,2306591,0
2016-09-29,31.87,32.13,29.96,29.99,1486923,0
2016-09-30,30.12,30.4899,29.65,30.01,1264061,0
2016-10-03,29.8,30.05,28.885,29.8,1153701,0
2016-10-04,29.73,30.13,29.05,29.19,749567,0
2016-10-05,29.18,29.77,28.81,29.65,955173,0
2016-10-06,29.21,29.3967,28.36,28.94,1130733,0
2016-10-07,28.95,29.55,28.5,29.17,997522,0
2016-10-10,29.4,30.14,29.125,30.05,723032,0
2016-10-11,29.73,30.36,28.72,29,935122,0
2016-10-12,28.82,29.02,27.01,27.09,1709910,0
2016-10-13,26.96,27.903,26.67,27.44,1177021,0
2016-10-14,27.61,28.41,27.4512,27.99,1712286,0
2016-10-17,27.98,27.98,26.9,27.17,802854,0
2016-10-18,27.49,27.98,27.33,27.73,898565,0
2016-10-19,27.6,27.7276,26.53,26.56,1240261,0
2016-10-20,26.5,27.52,26.5,27.41,1041749,0
2016-10-21,27.27,29.207,27.16,28.47,1200917,0
2016-10-24,28.31,28.8,28.14,28.14,975499,0
2016-10-25,28.16,28.17,26.95,26.99,885442,0
2016-10-26,26.99,27.4958,26.22,26.29,1090148,0
2016-10-27,26.52,26.87,25.31,25.37,1137626,0
2016-10-28,25.35,25.45,24.22,25.03,1610401,0
2016-10-31,24.89,24.97,24.26,24.29,954116,0
2016-11-01,24.4,25.2,24.32,24.83,1075213,0
2016-11-02,24.49,24.645,23.62,23.93,1130185,0
2016-11-03,24.6,24.6,22.7,22.72,1552788,0
2016-11-04,23.2,24.25,23,23.57,1542249,0
2016-11-07,24.12,25.14,23.7,25,1633213,0
2016-11-08,24.63,25.53,24.33,25.26,1225198,0
2016-11-09,26.96,29.09,26.5,28.41,3003282,0
2016-11-10,29.3,30.5,28.131,30.14,2830459,0
2016-11-11,30.38,32,30.35,31.68,2052253,0
2016-11-14,32.93,33,30.73,32.97,1718929,0
2016-11-15,32.68,33,31.55,32.35,1233918,0
2016-11-16,32.06,32.76,30.77,30.85,1341989,0
2016-11-17,30.91,31.389,30.14,30.61,1285462,0
2016-11-18,30.69,30.9399,29.59,29.93,958766,0
2016-11-21,29.99,31.6,29.62,31.44,1386995,0
2016-11-22,31.72,31.97,29.82,29.88,1014516,0
2016-11-23,21.33,22.59,19.405,22.56,17509228,0
2016-11-25,22.99,23.08,21.72,23.01,3781495,0
2016-11-28,22.42,22.96,22,22.12,2807187,0
2016-11-29,22,22.332,21.11,21.13,2199935,0
2016-11-30,21.1,21.12,20,20.05,2681057,0
2016-12-01,20.51,20.6789,19.6,19.9,2672629,0
2016-12-02,19.87,21.15,19.63,20.43,1902514,0
2016-12-05,21,21.92,20,20.42,3971340,0
2016-12-06,20.2,20.2,18.72,19.6,4850887,0
2016-12-07,19.63,19.73,18.9,18.95,2400302,0
2016-12-08,19.11,19.17,17.92,18.75,2491017,0
2016-12-09,18.85,19.1,18.47,18.48,1592703,0
2016-12-12,18.39,18.48,17.97,18.04,1543204,0
2016-12-13,17.98,18.19,17.57,17.86,1645693,0
2016-12-14,17.8,18.15,17.58,17.88,1164411,0
2016-12-15,17.88,18.64,17.6929,18.63,1300766,0
2016-12-16,18.47,19.3,18.36,18.94,1842634,0
2016-12-19,19.17,19.1999,18.53,18.57,1458643,0
2016-12-20,19.47,19.78,19.03,19.11,2097750,0
2016-12-21,19.14,19.17,17.91,18.03,1697472,0
2016-12-22,18.5,18.5,17.52,17.91,1764413,0
2016-12-23,18.05,19.42,18.03,19.37,2308375,0
2016-12-27,19.47,19.82,19.43,19.48,2291590,0
2016-12-28,19.44,19.46,18.75,19.04,1779925,0
2016-12-29,18.87,19.82,18.87,18.97,2116348,0
2016-12-30,18.95,19.45,18.8,18.85,1624876,0
2017-01-03,19.09,19.54,18.92,19.49,1345206,0
2017-01-04,19.45,20.79,19.44,20.55,1797410,0
2017-01-05,20.4,20.7035,19.89,20.1,1432302,0
2017-01-06,20.1,20.3107,19.84,20.18,1223016,0
2017-01-09,20.34,20.54,19.99,20.34,1119349,0
2017-01-10,20.56,20.7,20.13,20.56,898230,0
2017-01-11,20.52,20.69,19.19,19.61,1864007,0
2017-01-12,19.56,19.99,19.11,19.67,1068445,0
2017-01-13,19.63,20.18,19.56,20,1139536,0
2017-01-17,19.9,19.9,18.9,19.08,1999685,0
2017-01-18,19.1,20.54,18.99,20.33,2983564,0
2017-01-19,20.4,20.56,19.6,19.79,1207785,0
2017-01-20,19.74,19.96,19.5,19.63,1459282,0
2017-01-23,19.66,19.8,19.5,19.56,920007,0
2017-01-24,19.62,19.8358,19.0749,19.78,1034459,0
2017-01-25,19.8,20.33,19.61,20.12,1322975,0
2017-01-26,20.16,20.5,19.84,20,914023,0
2017-01-27,20.01,20.4,19.6,20.37,824760,0
2017-01-30,20.32,20.35,19.695,19.8,1357039,0
2017-01-31,19.68,21.55,19.33,21.34,2477290,0
2017-02-01,21.51,21.84,21,21.48,1607146,0
2017-02-02,21.29,21.48,20.72,20.82,1253689,0
2017-02-03,20.92,21.35,20.67,21.27,963031,0
2017-02-06,21.13,21.45,21,21.18,583912,0
2017-02-07,21.21,21.2631,20.64,20.76,987732,0
2017-02-08,20.62,20.84,20.03,20.32,1342056,0
2017-02-09,20.41,21.89,20.41,21.65,1551440,0
2017-02-10,21.68,22.1,21.21,21.95,1724736,0
2017-02-13,22,22.91,21.81,22.11,1975870,0
2017-02-14,21.95,22.59,21.75,22.535,1227709,0
2017-02-15,22.49,24.01,22.42,23.96,1709648,0
2017-02-16,24.08,24.132,22.85,23.23,1763118,0
2017-02-17,23.13,23.44,22.6,23.13,1082437,0
2017-02-21,23.13,23.5,22.92,23.09,885556,0
2017-02-22,23.32,24.06,23,23.05,1417294,0
2017-02-23,22.96,23.04,21.6701,22.12,1239737,0
2017-02-24,21.9,22.052,21.22,21.44,1164092,0
2017-02-27,21.44,23.49,21.25,23.4,1917713,0
2017-02-28,23.4,24.65,23.1368,24.06,2771891,0
2017-03-01,24.81,25.5,23.31,25.31,3804108,0
2017-03-02,22.95,24.87,21.87,22.62,5713060,0
2017-03-03,22.6,22.99,21.27,21.61,2218141,0
2017-03-06,21.42,22.44,21.28,21.54,1744908,0
2017-03-07,21.27,21.54,20.5,20.8,2031347,0
2017-03-08,20.83,22.38,20.83,21.84,1486781,0
2017-03-09,21.97,22.53,21.55,22.43,1230856,0
2017-03-10,22.39,22.7,21.84,22.48,1253545,0
2017-03-13,22.36,23.38,22.1801,23.2,1163189,0
2017-03-14,23.4,24.35,23.3,23.75,2178095,0
2017-03-15,23.75,24,23.21,23.81,1363585,0
2017-03-16,23.78,23.8,23.05,23.19,1072007,0
2017-03-17,22.8,23.24,22.38,22.95,2037142,0
2017-03-20,22.8,23.5,22.62,22.85,1158917,0
2017-03-21,22.88,23.05,20.55,20.68,2139782,0
2017-03-22,20.69,20.99,20.41,20.85,1352341,0
2017-03-23,20.66,20.8,19.75,20.28,1483397,0
2017-03-24,20.35,20.55,19.91,20.2,1227000,0
2017-03-27,19.79,20.9,19.62,20.85,1453861,0
2017-03-28,20.81,21.15,20.52,20.97,1157491,0
2017-03-29,21.01,21.79,20.56,21.62,1171551,0
2017-03-30,21.5,22.02,21.28,21.96,1732144,0
2017-03-31,21.95,22.595,21.867,22.19,1228787,0
2017-04-03,22.29,22.61,22,22.24,1391614,0
2017-04-04,22.18,23.15,22.07,23.05,1578082,0
2017-04-05,23.09,23.75,22.75,23.11,2344065,0
2017-04-06,23.15,23.58,22.84,23.31,1745202,0
2017-04-07,23.17,23.84,22.86,23.8,1403997,0
2017-04-10,23.6,25,23.48,24.89,2222707,0
2017-04-11,24.79,25.2,23.45,23.79,2059583,0
2017-04-12,23.55,24.14,23.52,23.7,916125,0
2017-04-13,23.54,24.01,23.5,24.01,1253950,0
2017-04-17,23.71,24.49,23.57,24.25,902746,0
2017-04-18,24.01,24.14,23.46,23.83,705082,0
2017-04-19,23.93,25.04,23.53,24.61,1240471,0
2017-04-20,24.77,25.25,24.44,24.95,1291720,0
2017-04-21,25,25.0728,23.662,23.79,1424058,0
2017-04-24,24.17,24.88,23.56,24.82,1519679,0
2017-04-25,25.04,25.35,24.81,24.95,1094944,0
2017-04-26,25.48,25.5,24.91,25.1,1148980,0
2017-04-27,25.15,25.295,24.75,24.87,693086,0
2017-04-28,24.91,24.975,24.21,24.94,855170,0
2017-05-01,25,25.37,24.85,25.33,648026,0
2017-05-02,25.41,25.61,24.92,25.54,903370,0
2017-05-03,25.45,25.5847,24.84,25.11,752321,0
2017-05-04,25.21,25.8779,25.0925,25.65,1380719,0
2017-05-05,25.17,25.5,23.14,23.68,2449717,0
2017-05-08,23.42,23.6,22.06,22.16,2178668,0
2017-05-09,22.33,23.68,22.12,23.58,1850832,0
2017-05-10,23.49,23.5915,22.81,22.89,1213891,0
2017-05-11,22.89,22.95,22.04,22.6,1357320,0
2017-05-12,22.54,24.28,22.54,24.12,1857065,0
2017-05-15,24.17,25.89,24.17,25.37,2058826,0
2017-05-16,25.48,26.6,25.27,26.35,1742175,0
2017-05-17,25.87,26.12,24.51,24.52,1834200,0
2017-05-18,24.43,25.2,24.1,25,1766078,0
2017-05-19,25.06,25.64,23.61,23.64,1281517,0
2017-05-22,23.77,24.26,23.5453,24.07,887124,0
2017-05-23,24.11,24.89,24.05,24.8,839717,0
2017-05-24,24.89,25.44,24.51,25.33,906507,0
2017-05-25,25.51,26.22,25.2,25.52,1612605,0
2017-05-26,25.43,25.45,23.18,23.3,2608959,0
2017-05-30,23.65,23.74,22.725,23.11,1499924,0
2017-05-31,23.21,23.47,22.71,23.23,1314009,0
2017-06-01,23.34,24.95,23.333,24.5,2467390,0
2017-06-02,24.78,26.45,24.14,26.21,2396178,0
2017-06-05,26.83,27.18,23.1805,23.395,5565921,0
2017-06-06,23.91,24.7,23.515,24.2,2854465,0
2017-06-07,24.3,24.78,22.73,23.73,3817852,0
2017-06-08,22.7,23.377,22.33,22.36,3435817,0
2017-06-09,22.36,22.48,21.02,21.68,3103822,0
2017-06-12,21.59,22.84,21.35,22.3,1781674,0
2017-06-13,22.48,22.78,22.11,22.59,1053830,0
2017-06-14,22.59,23.34,22.49,23.13,947574,0
2017-06-15,22.73,23.31,22.4156,22.52,893482,0
2017-06-16,22.41,23.35,22.19,23.29,1727155,0
2017-06-19,23.37,24.36,23.25,24.2,1561670,0
2017-06-20,24.45,25.23,24.13,24.66,2411220,0
2017-06-21,24.7,26.66,24.52,26.43,3538890,0
2017-06-22,26.67,27.88,26.59,26.98,3012851,0
2017-06-23,27,29.25,26.62,29,3709766,0
2017-06-26,29.31,29.8,28.59,29.7,2484508,0
2017-06-27,29.74,31.26,29.25,29.34,3554006,0
2017-06-28,29.6,31.73,29.55,31.36,2497463,0
2017-06-29,31.26,31.97,30.06,30.21,1754101,0
2017-06-30,30.21,30.275,29.11,29.9,1442681,0
2017-07-03,30,30.2,29.17,29.25,885720,0
2017-07-05,29.3,31.53,29.09,31.24,2268796,0
2017-07-06,30.75,31.11,29.36,29.61,1818962,0
2017-07-07,30.01,30.1069,28.91,29.1,1656267,0
2017-07-10,29.03,29.1,27.91,28.15,1593310,0
2017-07-11,27.8,28.53,27.52,27.89,1674129,0
2017-07-12,28,28.6,27.16,28.03,2373630,0
2017-07-13,28.5,28.55,27.6412,28.06,1953605,0
2017-07-14,27.34,27.75,26.87,27.26,2432201,0
2017-07-17,27.4,27.98,27.12,27.31,1061695,0
2017-07-18,27.26,27.6628,26.74,27.62,1530678,0
2017-07-19,27.96,28.63,27.77,28.23,1811815,0
2017-07-20,28.25,29.4,28.25,29.04,1614736,0
2017-07-21,28.96,29.79,28.85,29.69,1380580,0
2017-07-24,29.61,30.4,29.52,30.05,1119409,0
2017-07-25,30.11,30.56,29.8632,30.02,1260763,0
2017-07-26,30.09,30.74,29.99,30.25,918883,0
2017-07-27,30.51,30.51,28.51,28.66,1580297,0
2017-07-28,28.48,29.11,28.02,28.78,1125690,0
2017-07-31,28.82,29.159,28.23,28.45,916780,0
2017-08-01,28.67,28.875,27.98,28.27,1442328,0
2017-08-02,28.32,29.02,27.91,28.98,1286176,0
2017-08-03,29.07,29.3,28.6,29.07,1129071,0
2017-08-04,28.75,30.08,27.25,29.88,1898633,0
2017-08-07,29.94,30.77,29.76,30.39,1179904,0
2017-08-08,29.81,30.05,28.6,28.9,1213190,0
2017-08-09,28.6,29.57,28.43,29.4,905231,0
2017-08-10,29.18,29.3,27.64,27.97,1063794,0
2017-08-11,28.02,28.73,27.73,28.49,722929,0
2017-08-14,28.64,28.95,28.01,28.22,892628,0
2017-08-15,28.51,29.05,27.77,28.37,952331,0
2017-08-16,28.44,28.58,27.54,27.66,1147496,0
2017-08-17,27.75,28.08,26.98,27.06,1214907,0
2017-08-18,27,27.2,26.4,26.99,788248,0
2017-08-21,26.89,27.25,26.72,26.83,674853,0
2017-08-22,26.99,27.89,26.87,27.65,1040150,0
2017-08-23,27.38,28.62,27.15,28.57,1649863,0
2017-08-24,28.67,30.6,28.17,30.32,1557074,0
2017-08-25,30.32,31.21,30.17,30.73,2161441,0
2017-08-28,36.11,37.5,35.2,36.475,13700049,0
2017-08-29,36.61,44.6,36.5,43.81,17727135,0
2017-08-30,44.01,44.25,39.84,40.29,13187391,0
2017-08-31,41.12,43.1,40.05,41.2,7485297,0
2017-09-01,41.37,42.71,40.42,41.92,4113716,0
2017-09-05,40.63,43.14,40.63,42.68,3199232,0
2017-09-06,43.22,43.6,40.11,41.41,4465416,0
2017-09-07,42.1,44.33,41.28,42.61,4564202,0
2017-09-08,42.48,42.97,41.81,41.85,1849110,0
2017-09-11,42.25,42.35,40.26,41.91,2193166,0
2017-09-12,42.2,43.2,41.75,42.15,2140729,0
2017-09-13,42.69,45.75,42.02,45.32,4449468,0
2017-09-14,44.9,47,44.16,44.61,4709508,0
2017-09-15,44.2,45.38,43.83,44.3,3335682,0
2017-09-18,44.18,45.2,43.87,44.65,1365736,0
2017-09-19,44.36,44.4,43.51,43.8,1220205,0
2017-09-20,43.63,45.38,43.63,45.22,1605883,0
2017-09-21,43.5,45.25,41.35,41.62,5351035,0
2017-09-22,43.13,47.03,42.9,45.14,9951039,0
2017-09-25,44.95,45.45,41.75,42.33,2962846,0
2017-09-26,42.63,43.182,41.4,42.05,1985311,0
2017-09-27,42.33,43.15,41.6405,42.68,1650654,0
2017-09-28,42.58,44.9499,42.3,44.45,2191878,0
2017-09-29,44.5,45.2,43.96,44.86,1318591,0
2017-10-02,45.15,46.19,44.5,45.74,2231962,0
2017-10-03,45.92,46,44.57,45.1,1177732,0
2017-10-04,45,45.6,44.5,44.91,892780,0
2017-10-05,44.91,45.4,43.701,44.72,1111498,0
2017-10-06,44.7,45.075,43.17,43.61,1604965,0
2017-10-09,43.63,44.24,42.57,43.68,1176265,0
2017-10-10,43.79,43.91,42.6,43.19,1308422,0
2017-10-11,43.31,43.37,42.73,43,1123483,0
2017-10-12,42.76,43.98,42.507,43.08,1375255,0
2017-10-13,43.11,43.36,42.14,42.9,1157367,0
2017-10-16,42.75,44.82,42.351,42.88,1166040,0
2017-10-17,42.94,44.65,42.78,43.04,2369956,0
2017-10-18,43.3,43.92,42.8201,43.08,957570,0
2017-10-19,44.15,44.5,42.35,43.4,1623991,0
2017-10-20,43.27,44.1,42.7,43.71,1893072,0
2017-10-23,44.14,46.35,43.409,45.13,2789297,0
2017-10-24,45.15,45.64,43.48,44.49,1802050,0
2017-10-25,44.12,44.85,42.39,43.06,1024354,0
2017-10-26,42.5,44.33,42.25,43.53,1176770,0
2017-10-27,43.5,45.84,43.1472,45.72,1488107,0
2017-10-30,45.65,48.14,44.91,46.29,1968352,0
2017-10-31,46.22,46.94,43.96,44.91,1986997,0
2017-11-01,49,52,47.21,48.31,5043690,0
2017-11-02,50,60,49.57,59.91,11056066,0
2017-11-03,59.4,61.59,57.805,58.48,5482719,0
2017-11-06,58.25,58.299,56.11,56.45,2331749,0
2017-11-07,56.27,57.09,55.25,55.98,1544985,0
2017-11-08,56.29,56.29,54.12,54.96,1314982,0
2017-11-09,54.78,54.95,53.15,54.43,1621771,0
2017-11-10,53.5,58,53.48,57.59,2084945,0
