Date,Open,High,Low,Close,Volume,OpenInt
2014-10-22,23.2,24,22.2,22.9,1239722,0
2014-10-23,23.68,28.5,23.225,28.5,175095,0
2014-10-24,25.53,27,24.71,27,177993,0
2014-10-27,25.05,26.77,25,26.51,252741,0
2014-10-28,24.85,25.79,24.82,25.5,199360,0
2014-10-29,24.77,25.37,24.53,24.99,320811,0
2014-10-30,24.75,25.36,24.64,25.05,78634,0
2014-10-31,24.19,25.46,24.01,25.26,233721,0
2014-11-03,25.63,25.63,24.96,25.28,100550,0
2014-11-04,24.74,25.19,24.67,25,71721,0
2014-11-05,24.99,25.18,24.85,25.18,131653,0
2014-11-06,24.92,24.97,24.1,24.31,38223,0
2014-11-07,24.39,24.39,23.2,23.74,37492,0
2014-11-10,23.73,24.91,23.29,23.71,35632,0
2014-11-11,23.96,24.37,23.66,24.25,34826,0
2014-11-12,23.76,24.07,23.4,23.53,86139,0
2014-11-13,23.8,25.34,23.8,24.75,58377,0
2014-11-14,24.57,24.57,23.89,24.17,15627,0
2014-11-17,24.05,24.74,24.02,24.54,44831,0
2014-11-18,24.5,24.99,24.49,24.99,25659,0
2014-11-19,25.39,25.49,24.7,25.38,58306,0
2014-11-20,25.1,25.6,24.88,25.58,21697,0
2014-11-21,25.14,25.98,25.14,25.43,98238,0
2014-11-24,25.19,25.8,25.07,25.6,24288,0
2014-11-25,25.55,25.67,25.16,25.51,52917,0
2014-11-26,25.29,25.55,24.97,25.55,32770,0
2014-11-28,25.33,25.78,25.17,25.57,19646,0
2014-12-01,25.51,25.67,25.207,25.42,80000,0
2014-12-02,25.48,27.04,25.42,26.47,65202,0
2014-12-03,26.5,26.73,26.12,26.16,37695,0
2014-12-04,26.24,26.44,25.91,26.09,19467,0
2014-12-05,26.09,26.1,25.58,25.99,39928,0
2014-12-08,26,26.94,25.94,26.6,38217,0
2014-12-09,25.78,26.19,25.16,26.18,128520,0
2014-12-10,26.04,26.35,25.835,25.99,77731,0
2014-12-11,25.5,27.2,25.48,26.75,81698,0
2014-12-12,26.28,27.59,26.081,27.02,86976,0
2014-12-15,26.75,27.19,26.03,26.34,117604,0
2014-12-16,26.09,26.09,25.52,25.91,92050,0
2014-12-17,26.39,26.57,26.14,26.31,34639,0
2014-12-18,25.9,26.47,25.9,26.44,37566,0
2014-12-19,26.88,27.27,26.4,27.18,44502,0
2014-12-22,27.43,27.44,26.77,27.04,40985,0
2014-12-23,27.44,27.44,26.13,26.15,65860,0
2014-12-24,26.6,26.87,26.45,26.81,27998,0
2014-12-26,26.86,27.16,26.72,27.11,35658,0
2014-12-29,26.75,26.95,26.59,26.59,44355,0
2014-12-30,26.49,26.97,26.369,26.81,23974,0
2014-12-31,26.99,27.3,26.62,27.12,48572,0
2015-01-02,27.13,28.4,27.13,28.2,94330,0
2015-01-05,27.68,27.89,27.4,27.51,18594,0
2015-01-06,26.87,27.2,26.67,26.77,24934,0
2015-01-07,26.43,26.9,25.6,26.65,35965,0
2015-01-08,26.61,27.25,26.6,27.11,32439,0
2015-01-09,26.73,27.13,26.69,27.12,12406,0
2015-01-12,27.43,27.43,26.74,26.87,67697,0
2015-01-13,26.73,27.22,26.73,26.86,17638,0
2015-01-14,26.89,27.51,26.62,27.45,51629,0
2015-01-15,26.88,27.05,26.7,26.88,21041,0
2015-01-16,26.47,27.07,26.371,26.81,137204,0
2015-01-20,26.36,26.38,25.74,25.76,79129,0
2015-01-21,25.15,26.3,24.89,25.55,124831,0
2015-01-22,25.14,26.22,25.12,25.7,158842,0
2015-01-23,25.24,25.49,25.14,25.43,60468,0
2015-01-26,25.35,25.74,25.25,25.44,12757,0
2015-01-27,25.45,25.94,25.45,25.94,28815,0
2015-01-28,25.72,26.21,25.46,25.49,155533,0
2015-01-29,24.645,25.115,24.375,24.9,84682,0
2015-01-30,24.13,24.67,24,24.29,68329,0
2015-02-02,23.46,26,23.16,23.61,233922,0
2015-02-03,23.13,23.6,22.91,23.26,299393,0
2015-02-04,22.98,23.32,22.88,23.01,73450,0
2015-02-05,22.78,22.85,22.388,22.77,110529,0
2015-02-06,22.19,22.35,21.5,21.86,303856,0
2015-02-09,21.94,22.82,21.76,22.69,66038,0
2015-02-10,22.53,23.18,22.53,22.93,100792,0
2015-02-11,22.38,22.68,22.23,22.37,33137,0
2015-02-12,22.38,22.68,22.24,22.68,27684,0
2015-02-13,21.85,22.41,21.81,22.15,72824,0
2015-02-17,22.92,23.21,22.79,23.03,29457,0
2015-02-18,22.73,23.25,22.65,23.25,45210,0
2015-02-19,22.73,23.25,22.73,23.25,46747,0
2015-02-20,22.93,23.44,22.78,23.34,74961,0
2015-02-23,23.14,23.96,23.05,23.62,251178,0
2015-02-24,23.63,23.71,23.02,23.32,311220,0
2015-02-25,22.56,22.805,22.24,22.45,222330,0
2015-02-26,22.32,22.32,21.79,22.05,185724,0
2015-02-27,21.89,22.11,21.58,21.67,180857,0
2015-03-02,21.97,22.11,21.22,21.85,194300,0
2015-03-03,21.7,21.7,21.17,21.42,99200,0
2015-03-04,21.44,21.51,21.05,21.16,24900,0
2015-03-05,21.17,21.47,21.12,21.19,39500,0
2015-03-06,21.06,21.24,20.74,20.84,141900,0
2015-03-09,20.96,21.27,20.95,21.23,178500,0
2015-03-10,21.06,21.4,20.88,20.88,137500,0
2015-03-11,20.75,21.15,20.65,20.8,408600,0
2015-03-12,20.81,20.96,20.59,20.66,103000,0
2015-03-13,20.53,20.73,20.26,20.62,504400,0
2015-03-16,21,21.27,20.71,21.25,188600,0
2015-03-17,21.07,21.43,21.05,21.25,246800,0
2015-03-18,21.78,22.81,21.73,22.77,938300,0
2015-03-19,22.17,22.67,22.07,22.59,204400,0
2015-03-20,22.86,24.07,22.78,23.82,225700,0
2015-03-23,23.54,23.78,23.05,23.63,165700,0
2015-03-24,23.51,23.62,23.05,23.42,330300,0
2015-03-25,23.4,23.79,23.15,23.72,424500,0
2015-03-26,21.52,23.44,21.48,23.31,282400,0
2015-03-27,23.21,23.58,22.6,23.12,143800,0
2015-03-30,22.86,23.56,22.79,23.24,68800,0
2015-03-31,22.9,23.46,22.74,23.36,143200,0
2015-04-01,23.25,23.47,23.02,23.33,182100,0
2015-04-02,23.25,24.91,23.22,24.69,279800,0
2015-04-06,24.68,25.15,24.33,24.47,54900,0
2015-04-07,24.04,24.477,23.9,24.34,101461,0
2015-04-08,24.39,26.04,24.38,26,548700,0
2015-04-09,26.8,27.99,26.402,27.44,327461,0
2015-04-10,26.68,27.25,26.35,26.58,179200,0
2015-04-13,26.01,26.03,25.1,25.32,1146600,0
2015-04-14,25.26,25.96,25.26,25.42,118900,0
2015-04-15,25.55,25.72,25.31,25.45,81054,0
2015-04-16,25.59,25.7,25.35,25.47,30620,0
2015-04-17,25.49,25.49,24.81,25.02,38600,0
2015-04-20,25.24,25.54,24.873,25.35,64685,0
2015-04-21,25.51,25.84,25.51,25.67,106078,0
2015-04-22,25.78,25.93,25.6,25.66,40941,0
2015-04-23,25.51,25.95,25.51,25.88,22300,0
2015-04-24,26.03,26.34,25.78,26.29,46000,0
2015-04-27,26.15,26.31,25.57,25.61,28300,0
2015-04-28,25.65,26.04,25.63,25.82,49800,0
2015-04-29,25.91,26.28,25.72,26.02,157700,0
2015-04-30,25.95,25.96,24.95,25.06,60000,0
2015-05-01,25.43,25.48,25.11,25.26,22000,0
2015-05-04,26.9,27.29,26.6,27.22,145300,0
2015-05-05,27.08,27.11,26.26,26.28,80800,0
2015-05-06,26.07,26.07,25.47,25.54,116486,0
2015-05-07,25.57,25.57,25.16,25.38,27442,0
2015-05-08,25.35,25.67,25.14,25.21,34400,0
2015-05-11,25,25.3,25,25.21,35600,0
2015-05-12,25.27,25.62,25.09,25.59,44339,0
2015-05-13,25.93,26.06,25.56,25.72,37000,0
2015-05-14,25.68,25.68,25.1,25.52,25000,0
2015-05-15,25.63,25.79,25.31,25.52,35309,0
2015-05-18,25.28,25.4,25.124,25.32,35295,0
2015-05-19,25,25.44,25,25.43,37800,0
2015-05-20,25.36,25.66,25.28,25.6,18600,0
2015-05-21,25.33,25.35,24.94,25.09,545900,0
2015-05-22,24.91,25.2,24.63,24.66,98300,0
2015-05-26,24.91,24.91,23.75,23.76,33299,0
2015-05-27,23.85,23.85,23.64,23.75,38000,0
2015-05-28,23.97,24.04,23.56,23.8,56044,0
2015-05-29,23.76,23.87,23.4,23.54,27300,0
2015-06-01,23.78,23.78,23.05,23.06,35800,0
2015-06-02,23.38,23.82,23.25,23.78,26035,0
2015-06-03,23.88,24.39,23.71,23.92,98300,0
2015-06-04,24.77,25.62,24.21,24.53,235300,0
2015-06-05,24.5,24.5,23.68,23.75,41700,0
2015-06-08,24.54,26.44,24.42,26.1,201200,0
2015-06-09,26.56,27.24,26,27.05,185874,0
2015-06-10,26.93,27.71,26.82,27.71,224762,0
2015-06-11,27.13,27.71,26.65,27.67,94669,0
2015-06-12,26.61,27.48,26.52,27.27,258100,0
2015-06-15,26.79,27.45,26.45,27.24,228100,0
2015-06-16,26.4,27.44,26.24,27.12,251400,0
2015-06-17,26.62,27.62,26.62,27.22,216200,0
2015-06-18,26.83,27.96,26.83,27.4,86000,0
2015-06-19,26.42,26.9,26.27,26.51,337100,0
2015-06-22,26.91,27.68,26.91,27.49,123100,0
2015-06-23,27.25,27.65,27.25,27.48,139847,0
2015-06-24,27.48,28.24,27.48,28,187700,0
2015-06-25,27.99,28.54,27.93,28.17,74500,0
2015-06-26,28.03,29.73,28.03,29.38,178600,0
2015-06-29,28.61,29.65,28.49,29.15,180500,0
2015-06-30,29.44,30.04,28.75,29.78,239668,0
2015-07-01,30.7,32.49,30.12,30.4,293500,0
2015-07-02,30.15,30.9,30.03,30.51,140500,0
2015-07-06,29.76,30.8,29.54,30.6,161000,0
2015-07-07,31.68,32.48,31.59,32.44,207300,0
2015-07-08,32.93,33.29,31.26,32,246500,0
2015-07-09,31.83,33,31.68,32.32,119700,0
2015-07-10,34.12,35.36,33.87,35.36,154200,0
2015-07-13,36.01,37.29,35.08,36.85,323000,0
2015-07-14,36.92,38.43,36.92,38.37,188678,0
2015-07-15,38.94,42.63,38.46,41.51,3168364,0
2015-07-16,40.93,42.06,40.7,41.1,568700,0
2015-07-17,40.99,42.25,40.26,41.94,393600,0
2015-07-20,43.28,43.28,41.42,41.72,225700,0
2015-07-21,41.71,42.36,41.34,41.87,167000,0
2015-07-22,42.16,43.37,41.04,42.73,267300,0
2015-07-23,42.3,43.07,42.27,42.87,150200,0
2015-07-24,42.61,43.23,42.19,42.54,131300,0
2015-07-27,41.96,42.63,41.5,41.93,134700,0
2015-07-28,42.51,43.31,42.12,42.56,167800,0
2015-07-29,43.29,43.49,42.45,43.47,219500,0
2015-07-30,43.34,43.35,41.98,42.96,111900,0
2015-07-31,43.39,43.96,43.19,43.59,76400,0
2015-08-03,44.5,44.759,44.01,44.37,213920,0
2015-08-04,44.28,44.51,43.23,43.32,118900,0
2015-08-05,43.84,43.92,43.01,43.09,90100,0
2015-08-06,42.6,43.27,41.42,41.97,81010,0
2015-08-07,41.65,41.65,38.01,39.62,336100,0
2015-08-10,39.49,40.7,39.49,40.45,113500,0
2015-08-11,40.19,41.75,40.11,40.59,173281,0
2015-08-12,40.15,40.53,38.88,40.36,92400,0
2015-08-13,40.2,41.03,39.87,39.95,78900,0
2015-08-14,40.06,40.54,39.43,40.14,92000,0
2015-08-17,40.11,42.4,40.11,42.07,102700,0
2015-08-18,42.91,44.63,42.71,43.69,140700,0
2015-08-19,43.46,43.46,41.75,42.92,124700,0
2015-08-20,42.21,42.37,40.33,40.38,113100,0
2015-08-21,39.35,40.46,38.4,38.55,181100,0
2015-08-24,35.6,38.66,34.249,36.5,213658,0
2015-08-25,39.32,39.32,36.85,36.86,165000,0
2015-08-26,37.31,39.29,37.31,39.21,96500,0
2015-08-27,38.83,41.98,38.55,41.33,243400,0
2015-08-28,40.8,41.41,40.64,41.26,90400,0
2015-08-31,40.77,41.63,38.89,39.03,235600,0
2015-09-01,38.51,38.69,37.62,38.45,179700,0
2015-09-02,38.26,38.49,37.44,38.45,158300,0
2015-09-03,37.46,37.9,36.98,37.75,124500,0
2015-09-04,37.37,37.37,36.39,36.41,131200,0
2015-09-08,37,38.27,36.1,37.99,149700,0
2015-09-09,38.27,38.27,36.5,36.5,90400,0
2015-09-10,36.58,37.27,35.96,36.6,119574,0
2015-09-11,35.85,37.3,35.85,37.21,75700,0
2015-09-14,36.2,37.78,36.1,37.59,158900,0
2015-09-15,39.17,40.9,38.93,40.2,174900,0
2015-09-16,39.82,41.64,39.32,40.59,175000,0
2015-09-17,40.64,41.47,40.29,41.27,122300,0
2015-09-18,40.46,42.26,40.17,41.43,127700,0
2015-09-21,41.89,43.23,40.55,41.18,127500,0
2015-09-22,41.63,41.81,40.01,41.29,149800,0
2015-09-23,41.77,41.88,40.92,41.25,109300,0
2015-09-24,40.99,41.608,40.3,41.42,90310,0
2015-09-25,42.24,42.25,38.78,39.35,246300,0
2015-09-28,39.28,39.39,36.4,36.53,281178,0
2015-09-29,37.32,37.32,34.05,34.38,359200,0
2015-09-30,35.99,36.33,34.36,35.59,211700,0
2015-10-01,35.45,35.89,34.04,35.64,193300,0
2015-10-02,34.98,36.95,34.41,36.79,148800,0
2015-10-05,39.84,39.84,37.01,38.56,438541,0
2015-10-06,37.47,37.7,34.9,36.45,300100,0
2015-10-07,34.73,35.57,33.83,35.35,327500,0
2015-10-08,34.77,35.58,34.49,35,596100,0
2015-10-09,34.1,35.52,34.02,34.82,433600,0
2015-10-12,35.07,35.07,33.88,34.03,96722,0
2015-10-13,34.6,34.75,33.33,33.53,204800,0
2015-10-14,33.69,34.39,33.04,33.68,132300,0
2015-10-15,33.61,34.7,33.26,34.53,103800,0
2015-10-16,34.2,34.58,33.18,33.54,179700,0
2015-10-19,33.52,34.03,33,33.51,87000,0
2015-10-20,33.68,33.68,32.3,33.07,120935,0
2015-10-21,33.77,33.95,32.21,32.97,128500,0
2015-10-22,32.73,33.09,32.21,32.46,116000,0
2015-10-23,33.01,33.87,32.96,33.53,206500,0
2015-10-26,33.52,34.42,33.47,33.94,138500,0
2015-10-27,33.93,34.73,33.93,34.61,292900,0
2015-10-28,34.1,35.43,33.45,34.93,283500,0
2015-10-29,34.47,35.51,34.47,34.73,264800,0
2015-10-30,34.63,35.08,34.4,34.67,112400,0
2015-11-02,34.84,36.58,34.67,36.29,360407,0
2015-11-03,35.41,36.31,35.29,36.03,235800,0
2015-11-04,35.42,36.32,35.33,35.99,317386,0
2015-11-05,36.05,36.57,35.87,36.32,285500,0
2015-11-06,35.96,36.99,35.89,36.78,166200,0
2015-11-09,36.57,37.22,36.49,37.01,227081,0
2015-11-10,36.4,37.3,36.35,36.94,209600,0
2015-11-11,36.93,37.26,36.24,36.38,261700,0
2015-11-12,35.71,35.71,34.52,34.83,114300,0
2015-11-13,34.53,35.1,34.2,34.82,74800,0
2015-11-16,34.45,34.74,33.78,33.78,91900,0
2015-11-17,33.92,35.1,33.42,34.69,181700,0
2015-11-18,36.66,37.22,35.17,36.07,119700,0
2015-11-19,36.14,36.14,34.78,35.12,56200,0
2015-11-20,34.2,35.05,34.15,34.72,86000,0
2015-11-23,33.93,35.51,33.92,35.31,149100,0
2015-11-24,34.46,35.28,34.37,34.9,98400,0
2015-11-25,34.18,34.7,34.03,34.49,79300,0
2015-11-27,34.9,35.27,34.83,34.86,64800,0
2015-11-30,35.31,35.49,34.39,34.87,86700,0
2015-12-01,35.11,35.35,34.7,35.02,92267,0
2015-12-02,36.4,36.4,34.36,34.5,140283,0
2015-12-03,36.6,36.71,34.93,35.54,273642,0
2015-12-04,35.41,35.7,34.82,35.25,100900,0
2015-12-07,35.13,35.14,34.06,34.3,82300,0
2015-12-08,34.18,35,33.96,34.83,157420,0
2015-12-09,34.56,34.76,32.78,33.04,140900,0
2015-12-10,32.83,33.11,32.35,33.08,117300,0
2015-12-11,32.5,32.94,32.26,32.75,80200,0
2015-12-14,32.92,34.28,32.795,34.07,264120,0
2015-12-15,34.51,35.77,34.51,35.47,188500,0
2015-12-16,35.21,35.69,35.09,35.64,89700,0
2015-12-17,35.23,35.33,35.02,35.03,68000,0
2015-12-18,34.83,35.23,34.39,34.45,669000,0
2015-12-21,35.32,35.4,34.57,34.96,64600,0
2015-12-22,35.15,35.15,34.25,34.54,48631,0
2015-12-23,34.39,35.07,34.39,34.63,53700,0
2015-12-24,34.73,35.15,34.73,34.79,32558,0
2015-12-28,35.52,35.97,35.1,35.62,120056,0
2015-12-29,35.81,36.62,35.81,36.35,87526,0
2015-12-30,36.45,36.55,35.89,36.25,41307,0
2015-12-31,36.29,36.67,36.14,36.31,43008,0
2016-01-04,36.05,36.05,35.13,35.4,103146,0
2016-01-05,35,35.98,34.87,35.92,67017,0
2016-01-06,34.67,35.9,34.67,35.08,88931,0
2016-01-07,32.98,34.36,32.87,33.52,112691,0
2016-01-08,33.35,33.75,32.74,33.08,138250,0
2016-01-11,32.42,32.42,29.54,30.21,230981,0
2016-01-12,30.55,31.67,30.1601,31.09,154103,0
2016-01-13,31.28,31.28,28.47,28.78,111924,0
2016-01-14,28.41,28.47,26.9,28.25,131475,0
2016-01-15,26.29,27.18,25.97,27,133386,0
2016-01-19,26.15,26.69,25,25.21,243400,0
2016-01-20,24.64,25.74,24.23,25.55,145701,0
2016-01-21,25.54,25.75,24.85,25.18,195382,0
2016-01-22,25.54,26.68,25.3,26.29,102561,0
2016-01-25,26.86,27.4099,26.76,27.07,92226,0
2016-01-26,27.07,27.25,26.57,26.82,89769,0
2016-01-27,28.12,28.35,26.47,26.65,172166,0
2016-01-28,26.63,26.65,25.45,25.58,103174,0
2016-01-29,25.58,26.07,25.25,25.99,186951,0
2016-02-01,26.3,26.66,25.9,26.63,65186,0
2016-02-02,26.33,26.39,25.63,25.81,62733,0
2016-02-03,25.97,26.13,24.91,26.12,139665,0
2016-02-04,25.3,26.36,25.12,26.34,79814,0
2016-02-05,25.75,25.83,24.23,24.26,210571,0
2016-02-08,23.44,23.45,22.69,23.2,196350,0
2016-02-09,22.62,23.5,22.5475,23.02,82068,0
2016-02-10,23.38,23.45,22.7,23.14,75778,0
2016-02-11,23.45,23.74,23.14,23.37,110356,0
2016-02-12,23.56,23.58,22.75,23.32,140896,0
2016-02-16,24.24,24.39,23.72,23.83,82952,0
2016-02-17,25.06,25.98,24.8,25.24,137089,0
2016-02-18,26.14,26.21,24.88,25.04,60209,0
2016-02-19,24.82,25.67,24.37,25.61,24995,0
2016-02-22,26.49,26.8899,26.22,26.37,43211,0
2016-02-23,26.8,27.29,26.35,26.43,92584,0
2016-02-24,26.5,26.5,25.92,26.03,106440,0
2016-02-25,26.27,26.5099,25.58,25.6,65549,0
2016-02-26,26.46,26.68,25.37,25.7,110669,0
2016-02-29,26.32,26.33,25.13,25.16,293795,0
2016-03-01,25.93,26.2,25.66,26.08,259290,0
2016-03-02,25.95,26.08,25.52,25.97,47631,0
2016-03-03,25.87,25.87,24.94,25.27,59602,0
2016-03-04,25.56,26.69,25,26.12,445032,0
2016-03-07,27.57,30.55,27.2001,30.11,494918,0
2016-03-08,30.26,30.37,29.08,29.61,316597,0
2016-03-09,29.37,30.13,28.98,30.03,212633,0
2016-03-10,30.38,30.61,29.895,30.25,98488,0
2016-03-11,30.58,31.01,30.31,30.85,74086,0
2016-03-14,31.5,32.32,31.42,32.03,131692,0
2016-03-15,31.69,31.69,30.53,30.62,94743,0
2016-03-16,30.23,30.69,29.97,30.47,59827,0
2016-03-17,29.99,30.84,29.95,30.44,137283,0
2016-03-18,30.11,31.02,29.86,30.74,107995,0
2016-03-21,30.81,31.36,30.61,30.85,77015,0
2016-03-22,30.63,31.63,30.59,31.52,32351,0
2016-03-23,32.02,32.205,30.6,30.65,52900,0
2016-03-24,30.56,31.05,30.3601,30.65,46912,0
2016-03-28,30.85,30.8799,30.2001,30.45,35200,0
2016-03-29,30.45,31.79,30.28,31.52,33368,0
2016-03-30,31.97,32.53,31.32,31.58,62554,0
2016-03-31,32.22,32.94,32.05,32.55,31081,0
2016-04-01,32.37,34.01,32.37,33.69,84585,0
2016-04-04,34.09,34.31,33.44,33.6,42844,0
2016-04-05,33.6,34.005,33.42,33.65,50668,0
2016-04-06,34.76,37.105,34.76,36.51,139099,0
2016-04-07,35.23,35.8599,35.05,35.35,71405,0
2016-04-08,35.92,36,34.68,34.94,39812,0
2016-04-11,35.76,35.76,34.25,34.25,83945,0
2016-04-12,34.65,35.05,34.56,34.76,53574,0
2016-04-13,34.91,35.19,34.67,34.96,30348,0
2016-04-14,36,36,35.13,35.84,99488,0
2016-04-15,35.89,35.89,35.05,35.35,21598,0
2016-04-18,35.83,36.26,35.47,35.97,48467,0
2016-04-19,36.18,36.615,35.92,36.09,50793,0
2016-04-20,35.735,36.04,35.3,35.38,104218,0
2016-04-21,35.29,35.8,35.26,35.38,120138,0
2016-04-22,35.46,35.585,34.8,35.1,59837,0
2016-04-25,35.41,35.6,35.04,35.1,55507,0
2016-04-26,35.07,35.3,34.4,34.98,52311,0
2016-04-27,35.3,35.3,34.66,34.8,52968,0
2016-04-28,34.9,35.0395,34.25,34.25,24073,0
2016-04-29,35.02,35.205,33.7,33.97,55290,0
2016-05-02,33.71,33.89,33.28,33.77,62911,0
2016-05-03,33.73,33.91,33.28,33.4,55397,0
2016-05-04,33,33,31.86,31.88,98154,0
2016-05-05,31.89,31.89,30.05,30.22,261178,0
2016-05-06,30.61,30.76,29.83,30.47,177630,0
2016-05-09,30.8,31.15,30.01,30.65,161898,0
2016-05-10,30.7,30.99,30.21,30.92,96408,0
2016-05-11,30.54,31.06,30.11,30.13,222733,0
2016-05-12,30.83,31,29.59,30.02,71374,0
2016-05-13,29.83,29.83,28.64,28.68,68281,0
2016-05-16,29.08,29.5388,28.793,29,153318,0
2016-05-17,29.1,29.18,28.46,28.68,208681,0
2016-05-18,28.7,30.05,28.7,29.64,156310,0
2016-05-19,29.27,29.85,29.04,29.75,185752,0
2016-05-20,29.72,30.47,29.68,29.99,116434,0
2016-05-23,30.47,31.025,30.42,30.85,48010,0
2016-05-24,30.77,32.45,30.7,32.08,206395,0
2016-05-25,31.85,32.66,31.78,32.26,87780,0
2016-05-26,32.326,32.34,31.81,32.25,27421,0
2016-05-27,31.99,32.61,31.85,32.54,40524,0
2016-05-31,33.9,34.04,33.26,33.53,53218,0
2016-06-01,33.61,33.88,33.36,33.4,40478,0
2016-06-02,33.49,33.85,33.41,33.69,45944,0
2016-06-03,33.36,33.5,32.95,33.08,30697,0
2016-06-06,32.85,33.54,32.83,33.42,40080,0
2016-06-07,33.24,33.445,33,33.01,29981,0
2016-06-08,33.12,33.37,33,33.2,30789,0
2016-06-09,32.74,33.2,32.74,33,93826,0
2016-06-10,31.43,32.42,31.4,32,218228,0
2016-06-13,30.25,31.01,30.08,30.65,134104,0
2016-06-14,29.99,30.66,29.74,30.29,121128,0
2016-06-15,29.93,30.95,29.85,30.68,120171,0
2016-06-16,30.5,30.77,29.12,30.5,178563,0
2016-06-17,30.07,30.27,29.62,30,156151,0
2016-06-20,30.48,30.75,30.2783,30.66,96828,0
2016-06-21,30.85,30.85,29.66,29.72,21246,0
2016-06-22,29.1,30,28.8,29.19,34090,0
2016-06-23,29.57,29.99,29.3,29.92,40743,0
2016-06-24,27.11,28.36,27.02,27.96,104618,0
2016-06-27,27.84,28.43,27.495,28.29,134548,0
2016-06-28,29.14,31.18,29.1,31.12,186609,0
2016-06-29,31.17,33.04,31.1,32.41,166017,0
2016-06-30,32.63,33,32.26,32.62,96940,0
2016-07-01,32.31,33.72,32.23,33.54,115237,0
2016-07-05,33.16,33.16,32.4,32.6,34779,0
2016-07-06,31.94,32.91,31.58,32.81,55406,0
2016-07-07,32.76,33.84,32.37,32.65,34605,0
2016-07-08,32.94,33,32.44,32.75,43544,0
2016-07-11,33.36,33.72,33,33.42,36192,0
2016-07-12,33.52,33.55,33.05,33.39,26507,0
2016-07-13,33.58,33.76,33.08,33.09,28368,0
2016-07-14,33.27,33.69,32.99,33.48,44217,0
2016-07-15,33.2,33.6,33.15,33.58,27885,0
2016-07-18,33.69,33.96,33.51,33.67,26381,0
2016-07-19,34.03,34.21,33.885,34.01,40567,0
2016-07-20,33.92,34.4,33.72,34.35,19456,0
2016-07-21,34.08,34.69,34.08,34.445,23049,0
2016-07-22,34.21,34.94,34.18,34.9,24273,0
2016-07-25,35.3,35.48,35.01,35.21,44248,0
2016-07-26,35.31,35.31,34.81,34.88,26415,0
2016-07-27,35.17,35.215,34.79,34.98,38699,0
2016-07-28,35.37,35.37,34.26,35.03,52755,0
2016-07-29,34.68,34.74,34.19,34.6,23856,0
2016-08-01,34.76,34.98,34.52,34.795,22402,0
2016-08-02,34.87,34.8783,34.36,34.42,40250,0
2016-08-03,33.7,34.335,33.57,34.23,35654,0
2016-08-04,34.04,34.17,33.76,33.94,11900,0
2016-08-05,34.1,34.32,33.44,34.12,15468,0
2016-08-08,33.46,33.83,33.26,33.74,36485,0
2016-08-09,33.18,33.86,32.9801,33.77,31142,0
2016-08-10,33.32,34.13,33.31,33.73,59490,0
2016-08-11,33.01,33.92,32.83,33.76,61471,0
2016-08-12,33.31,33.88,33.17,33.52,82387,0
2016-08-15,33.92,34.1,33.73,33.83,187451,0
2016-08-16,34.1,35.35,34.039,34.29,86559,0
2016-08-17,33.37,34.14,33.19,33.97,85442,0
2016-08-18,33.55,34.802,33.42,34.79,73835,0
2016-08-19,34.23,35,34.07,34.8,71662,0
2016-08-22,33.39,34.74,33.365,34.56,67775,0
2016-08-23,34.49,35.45,34.45,34.96,161388,0
2016-08-24,34.68,35.51,34.635,34.81,137612,0
2016-08-25,34.24,34.92,34.09,34.41,140806,0
2016-08-26,34.33,34.91,34.25,34.53,73155,0
2016-08-29,34.55,35.2,34.45,34.95,52973,0
2016-08-30,34.99,35.58,34.99,35.3,144690,0
2016-08-31,35.27,35.28,34.29,34.58,225775,0
2016-09-01,34.66,34.96,34.38,34.68,52003,0
2016-09-02,34.63,34.67,34.34,34.47,27860,0
2016-09-06,35.02,35.84,34.945,35.83,94612,0
2016-09-07,35.51,36.05,35.4,36,78575,0
2016-09-08,35.56,36.435,35.5,36.3,74689,0
2016-09-09,35.78,35.92,34.79,34.82,95204,0
2016-09-12,34.45,35.29,34.3,35.24,62298,0
2016-09-13,35.12,35.29,34.49,34.72,48023,0
2016-09-14,34.76,35.41,34.76,35.16,22452,0
2016-09-15,35.5,35.76,35.185,35.74,28958,0
2016-09-16,35.17,35.42,34.94,35.2,113632,0
2016-09-19,35.52,35.83,35.46,35.6,97717,0
2016-09-20,35.79,36.13,35.68,35.96,60862,0
2016-09-21,36.83,37.29,36.31,37.22,48939,0
2016-09-22,37.79,37.95,37.4182,37.48,84255,0
2016-09-23,37.68,37.8,37.5,37.52,53536,0
2016-09-26,37.81,37.87,37.36,37.37,32335,0
2016-09-27,37.07,37.56,36.84,37.19,47490,0
2016-09-28,37.63,37.68,37,37.1,33532,0
2016-09-29,37.03,37.19,36.13,36.16,72547,0
2016-09-30,36.45,36.94,36.23,36.23,38360,0
2016-10-03,36.64,36.7,36.22,36.54,32221,0
2016-10-04,36.7,36.75,36.24,36.4,23172,0
2016-10-05,36.52,37.42,36.52,36.85,90481,0
2016-10-06,37.13,37.23,36.84,36.89,47896,0
2016-10-07,37.78,37.85,37.18,37.67,63910,0
2016-10-10,37.75,37.98,37.32,37.5,25784,0
2016-10-11,37.77,37.91,36.58,36.86,61099,0
2016-10-12,36.63,36.63,35.51,35.54,80651,0
2016-10-13,35.2,35.815,35.11,35.6,67747,0
2016-10-14,35.48,35.55,35.09,35.27,47772,0
2016-10-17,35.24,35.615,35.23,35.53,23740,0
2016-10-18,36.06,36.38,35.95,36.28,43462,0
2016-10-19,36,36.3,35.81,36,55849,0
2016-10-20,35.44,35.94,35.4,35.75,48184,0
2016-10-21,35.57,35.72,35.25,35.57,30347,0
2016-10-24,35.5,35.62,34.93,35.31,47874,0
2016-10-25,37.37,37.7556,36.3112,36.39,118581,0
2016-10-26,36.31,36.58,35.85,36.16,32518,0
2016-10-27,36.8,36.95,35.97,35.97,214176,0
2016-10-28,35.37,35.48,34.58,35.18,81300,0
2016-10-31,34.65,34.81,34.14,34.33,61651,0
2016-11-01,34.22,34.3448,33.7,34.03,71820,0
2016-11-02,34.11,34.149,33.53,34.01,54899,0
2016-11-03,34.34,34.4368,33.99,34.37,133693,0
2016-11-04,34.2,34.84,34.15,34.67,62221,0
2016-11-07,35,35.69,34.975,35.66,38082,0
2016-11-08,35.61,36.42,35.48,36.08,53844,0
2016-11-09,35.07,36.78,35.01,36.64,193199,0
2016-11-10,36.16,37.0499,35.9,36.85,128820,0
2016-11-11,36.67,36.85,36.3,36.79,77086,0
2016-11-14,36.6,36.72,36,36.39,65988,0
2016-11-15,36.7,36.94,36.3535,36.48,99953,0
2016-11-16,36.49,36.54,36,36.08,82695,0
2016-11-17,36.25,36.72,36.23,36.51,36720,0
2016-11-18,36.21,36.34,35.905,35.97,43219,0
2016-11-21,35.9,36.66,35.9,36.62,45726,0
2016-11-22,36.17,36.27,35.67,36.03,71804,0
2016-11-23,35.05,35.94,34.56,35.84,74918,0
2016-11-25,36.03,36.45,35.89,36.45,18288,0
2016-11-28,36.04,36.21,35.9,36.03,49978,0
2016-11-29,35.86,36.72,35.86,36.61,71081,0
2016-11-30,36.34,36.74,36.28,36.52,117882,0
2016-12-01,35.63,36.35,35.51,35.85,78584,0
2016-12-02,35.85,36.105,35.56,35.65,48341,0
2016-12-05,36.32,36.88,36.2,36.38,26001,0
2016-12-06,36.72,36.79,36.14,36.47,43607,0
2016-12-07,36.52,36.7,36.06,36.18,41720,0
2016-12-08,36.18,36.74,35.59,36.71,22062,0
2016-12-09,36.67,36.95,36.48,36.54,35928,0
2016-12-12,36.75,37.19,36.72,36.9,52870,0
2016-12-13,36.93,36.96,36.66,36.8,40736,0
2016-12-14,36.41,36.72,36.2,36.2,32206,0
2016-12-15,36.33,36.41,35.96,36.37,30488,0
2016-12-16,36.16,36.46,35.81,36.16,58487,0
2016-12-19,36.3,36.3,35.22,35.38,63757,0
2016-12-20,35.24,35.65,35.24,35.5,21533,0
2016-12-21,35.39,35.4,35,35,28177,0
2016-12-22,35.13,35.545,34.68,34.73,55894,0
2016-12-23,34.89,35.24,34.805,35.08,41163,0
2016-12-27,35.06,35.1,34.69,34.69,37647,0
2016-12-28,34.71,34.71,34.2,34.2,15550,0
2016-12-29,34.59,34.73,34.35,34.4,44382,0
2016-12-30,34.79,35.21,34.66,35.13,114622,0
2017-01-03,35.11,35.31,34.42,34.73,47149,0
2017-01-04,35.08,35.1,34.42,34.49,129523,0
2017-01-05,35.85,35.88,34.75,34.99,174366,0
2017-01-06,35.12,35.12,34.84,35.01,203410,0
2017-01-09,35.13,35.295,34.905,35.09,44893,0
2017-01-10,35.43,35.55,34.96,35.3,59557,0
2017-01-11,35.75,35.75,34.71,34.96,85812,0
2017-01-12,34.41,35,34.281,34.88,97820,0
2017-01-13,35.08,35.58,34.94,35.43,183201,0
2017-01-17,35.66,35.66,34.71,34.83,46109,0
2017-01-18,34.54,34.73,33.64,34.01,87597,0
2017-01-19,33.83,34.01,33.29,33.41,82927,0
2017-01-20,33.83,34.37,33.69,34.15,38877,0
2017-01-23,34.2,34.52,34.12,34.18,41280,0
2017-01-24,34.39,34.92,34.12,34.79,63381,0
2017-01-25,34.64,34.76,34.35,34.62,24453,0
2017-01-26,34.8,34.99,34.52,34.72,30484,0
2017-01-27,34.78,35.9,34.75,35.58,71040,0
2017-01-30,35.05,35.48,34.74,34.78,88762,0
2017-01-31,33.8,34.622,33.26,34.52,118407,0
2017-02-01,34.16,34.45,34.03,34.45,38908,0
2017-02-02,34.19,34.47,33.93,33.93,35053,0
2017-02-03,33.6,33.82,33.4,33.42,274517,0
2017-02-06,33.35,33.9,33.315,33.46,42205,0
2017-02-07,33.59,34.25,33.42,33.9,30335,0
2017-02-08,33.4,33.52,33.1,33.24,35316,0
2017-02-09,33.5,34.08,33.39,33.54,60885,0
2017-02-10,33.7,34.08,33.41,33.94,38193,0
2017-02-13,34.23,34.23,33.825,34.09,20842,0
2017-02-14,33.67,34.6102,33.58,34.5,53515,0
2017-02-15,33.88,34.68,33.8307,34.54,44010,0
2017-02-16,34.58,34.89,34.33,34.66,25092,0
2017-02-17,35.24,36.6399,35.24,36.545,93343,0
2017-02-21,36.5,36.62,35.76,35.78,136416,0
2017-02-22,36.04,36.76,36.03,36.08,89045,0
2017-02-23,36.37,36.44,35.97,36.17,57997,0
2017-02-24,35.58,35.81,35.11,35.78,42839,0
2017-02-27,35.19,36.34,35.12,36.17,188472,0
2017-02-28,36.49,36.87,36.23,36.43,60429,0
2017-03-01,36.53,36.86,36.38,36.44,111381,0
2017-03-02,36.69,36.78,36.36,36.49,69832,0
2017-03-03,36.43,36.8,36.3406,36.53,55487,0
2017-03-06,37.51,37.51,36.66,36.88,104672,0
2017-03-07,36.74,36.74,35.6708,35.86,62748,0
2017-03-08,35.65,37.02,35.64,36.96,207245,0
2017-03-09,36.29,37.2,36.28,36.8,149283,0
2017-03-10,37.13,37.13,36.54,36.97,50473,0
2017-03-13,37.1,37.25,36.36,36.62,110011,0
2017-03-14,36.44,36.45,35.63,35.88,38128,0
2017-03-15,34.92,35.99,34.52,35.57,77446,0
2017-03-16,36.35,36.35,35.315,35.34,51276,0
2017-03-17,35.04,35.24,34.85,34.88,88973,0
2017-03-20,35.5,36.04,35.27,35.42,103040,0
2017-03-21,35.73,35.9226,34.7701,34.95,66111,0
2017-03-22,34.6,34.94,34.27,34.82,73531,0
2017-03-23,34.56,34.91,34.5,34.7,67080,0
2017-03-24,34.7,35.25,34.6,35.24,54591,0
2017-03-27,34.52,34.9422,34.389,34.91,34983,0
2017-03-28,35,35.07,34.685,34.82,56319,0
2017-03-29,34.4,34.8,34.33,34.6,64936,0
2017-03-30,34.87,34.995,34.54,34.87,80931,0
2017-03-31,34.46,35.38,34.45,35.22,104615,0
2017-04-03,34.45,35.03,34.35,34.76,62755,0
2017-04-04,34.49,35.01,34.46,34.72,21901,0
2017-04-05,34.4,34.48,34.2,34.28,173432,0
2017-04-06,33.73,33.77,33.47,33.7,114507,0
2017-04-07,33.21,33.55,33.1049,33.31,51458,0
2017-04-10,33.1,33.45,32.83,33.03,42771,0
2017-04-11,32.74,32.9,32.44,32.8,53240,0
2017-04-12,32.42,32.66,32.3,32.5,73070,0
2017-04-13,32.41,32.79,32.41,32.68,36588,0
2017-04-17,32.86,32.9793,32.5,32.69,26149,0
2017-04-18,32.28,32.74,31.87,32.6,73086,0
2017-04-19,32.62,32.92,32.27,32.4,63116,0
2017-04-20,32.94,33.24,32.6597,33.08,58230,0
2017-04-21,32.8,32.82,32.32,32.62,30503,0
2017-04-24,33.93,33.96,33.47,33.69,45567,0
2017-04-25,34.96,35.2099,34.65,34.74,85237,0
2017-04-26,34.8,34.898,34.57,34.61,58589,0
2017-04-27,35.18,35.409,34.9288,35.02,67971,0
2017-04-28,35.6,35.63,35.01,35.33,36824,0
2017-05-01,35.36,35.82,35.15,35.23,33248,0
2017-05-02,35.98,35.98,35.34,35.47,52248,0
2017-05-03,35.04,35.06,34.73,34.8,27403,0
2017-05-04,35.12,35.21,34.78,34.85,36180,0
2017-05-05,35.23,35.48,35.21,35.37,74289,0
2017-05-08,35.31,35.77,34.925,35.05,58663,0
2017-05-09,35.84,35.9,35.17,35.49,74630,0
2017-05-10,35.64,35.7,34.92,35.37,156838,0
2017-05-11,35.62,35.67,34.88,34.9,34494,0
2017-05-12,35.36,35.44,34.72,34.8,79899,0
2017-05-15,35.66,35.68,34.98,35,94305,0
2017-05-16,35.87,36.05,35.24,35.3,165013,0
2017-05-17,35.61,35.67,34.26,34.29,152715,0
2017-05-18,34.13,34.56,34.05,34.32,86669,0
2017-05-19,35.15,35.58,34.63,34.77,125395,0
2017-05-22,35.15,35.18,33.94,34.02,86066,0
2017-05-23,34.59,34.59,34.13,34.33,73598,0
2017-05-24,34.57,34.98,34.15,34.32,75975,0
2017-05-25,34.39,34.49,33.46,33.72,51100,0
2017-05-26,33.89,33.93,33.09,33.25,73998,0
2017-05-30,33.89,33.89,32.9,33.19,138927,0
2017-05-31,33.59,33.75,33.09,33.2,100404,0
2017-06-01,34.31,34.5,34.02,34.15,287994,0
2017-06-02,35.46,35.49,34.77,34.85,194302,0
2017-06-05,34.74,34.94,34.31,34.36,76403,0
2017-06-06,33.95,34.1,33.09,33.31,142693,0
2017-06-07,32.89,33.15,32.65,33.01,79014,0
2017-06-08,32.82,33.03,32.25,32.54,84418,0
2017-06-09,32.7,33.07,32.6,32.86,46121,0
2017-06-12,33.05,33.16,32.39,32.66,43163,0
2017-06-13,33.07,33.1,32.61,32.96,55713,0
2017-06-14,33.17,33.2377,32.4,32.74,37806,0
2017-06-15,32.74,32.87,32.34,32.66,64218,0
2017-06-16,33.03,33.26,32.83,32.97,82518,0
2017-06-19,33.25,33.39,33.09,33.28,98947,0
2017-06-20,33.58,34.44,33.39,34.26,389975,0
2017-06-21,34.48,35.19,34.42,34.94,220912,0
2017-06-22,35.51,36.34,35.5,35.87,149996,0
2017-06-23,36.81,36.98,36.49,36.91,234226,0
2017-06-26,36.81,36.85,35.76,36.05,130533,0
2017-06-27,35.96,35.96,35.02,35.08,111791,0
2017-06-28,35.3,35.93,35.11,35.47,57539,0
2017-06-29,35.24,35.24,34.77,35.07,84095,0
2017-06-30,35,35.91,34.88,35.71,69558,0
2017-07-03,34.58,35.66,34.52,35.57,213085,0
2017-07-05,34.53,35.58,34.395,35.51,127160,0
2017-07-06,35.09,36,34.985,36,121947,0
2017-07-07,36.06,38.07,35.9611,38.07,210602,0
2017-07-10,37.11,37.65,36.9,37.53,166792,0
2017-07-11,37.27,38.41,37.21,38.02,143631,0
2017-07-12,39.2,40.3,39.1,40.12,146576,0
2017-07-13,39.53,39.56,39.13,39.51,103053,0
2017-07-14,41.3,41.5,40.92,41.21,156084,0
2017-07-17,41.14,41.235,40.41,40.64,78926,0
2017-07-18,41.2,41.85,40.81,41.52,315831,0
2017-07-19,42.32,43.69,42.3,43.24,222653,0
2017-07-20,43.91,44.95,43.59,44.2,171520,0
2017-07-21,44.05,44.2,43.595,43.8,103867,0
2017-07-24,44.1,44.65,43.97,44.24,93436,0
2017-07-25,44.72,44.82,43.56,43.83,73263,0
2017-07-26,44.12,44.27,43.51,43.9,101523,0
2017-07-27,44.32,44.32,42.9603,43.33,58379,0
2017-07-28,43.3,44.24,43.24,43.82,67273,0
2017-07-31,44.92,45.06,44.16,44.54,111934,0
2017-08-01,43.96,44.08,43.21,43.91,125939,0
2017-08-02,44.34,45.83,43.65,45.16,164051,0
2017-08-03,45.92,45.98,45.12,45.65,129624,0
2017-08-04,44.8,45.7,44.5298,45.53,69544,0
2017-08-07,45.07,46.33,45.048,46.27,130660,0
2017-08-08,45.24,45.88,44.5857,44.63,72114,0
2017-08-09,43.47,44.47,43.2,44.36,96254,0
2017-08-10,43.36,43.45,42.79,43.18,93898,0
2017-08-11,42.5,43.2,42.36,43.2,97258,0
2017-08-14,42.69,43.05,42.33,42.87,79987,0
2017-08-15,43.26,43.26,42.695,42.9,65555,0
2017-08-16,43.41,43.8,43.14,43.43,83131,0
2017-08-17,43.41,44.01,43.2,43.56,135587,0
2017-08-18,43.1,43.94,42.93,43.67,190429,0
2017-08-21,43.65,43.88,43.185,43.69,135045,0
2017-08-22,43.71,44.31,43.55,44.26,71592,0
2017-08-23,45.04,46,45.04,45.76,170800,0
2017-08-24,45.12,45.475,44.4,44.4,389983,0
2017-08-25,44.81,45.01,44.405,44.7,254000,0
2017-08-28,44.73,44.73,43.9,44.33,138418,0
2017-08-29,44,44.352,43.73,44.04,106428,0
2017-08-30,43.88,44.15,43.42,43.93,148721,0
2017-08-31,44.15,44.61,43.69,44.16,223424,0
2017-09-01,44.6,44.7,44.16,44.62,205148,0
2017-09-05,45.57,46.16,43.87,44.36,358892,0
2017-09-06,44.94,44.94,42.62,43.28,238250,0
2017-09-07,43.22,43.65,42.72,43.39,139183,0
2017-09-08,43.46,44.45,43.46,43.81,123079,0
2017-09-11,43.99,44.19,43.44,43.85,129477,0
2017-09-12,43.74,44.084,43.43,43.97,141808,0
2017-09-13,43.54,44.25,43.25,44.03,53823,0
2017-09-14,43.64,44.18,43.46,43.83,40166,0
2017-09-15,43.46,43.46,42.42,43.26,161545,0
2017-09-18,42.7,43.28,42.69,43.11,130180,0
2017-09-19,43.21,43.4,43.02,43.24,118026,0
2017-09-20,43.5,44.21,43.28,44.09,191725,0
2017-09-21,43.74,44.15,43.38,43.38,213904,0
2017-09-22,43.94,44.25,43.2801,43.41,252766,0
2017-09-25,43.5,43.55,42.95,43.13,328355,0
2017-09-26,42.15,42.53,40.47,40.53,418642,0
2017-09-27,39.76,40.54,39.53,39.62,621118,0
2017-09-28,41.34,42.6,40.78,42.32,231390,0
2017-09-29,41.87,42.45,41.52,42.45,171940,0
2017-10-02,42.89,44.8,42.72,44.76,338556,0
2017-10-03,44.6,44.9,44.12,44.26,134990,0
2017-10-04,44.43,46.11,44.43,45.94,393999,0
2017-10-05,45.47,46.35,45.44,46.17,256793,0
2017-10-06,46.72,48.11,46.59,47.92,287225,0
2017-10-09,47.31,47.47,46.55,46.58,180735,0
2017-10-10,47.64,48.1,47.23,47.79,222657,0
2017-10-11,48.18,50.57,48.03,49.36,307306,0
2017-10-12,50,50.03,48.11,48.61,638865,0
2017-10-13,49.08,49.0901,47.44,47.48,273372,0
2017-10-16,48.08,48.87,47.235,48,308525,0
2017-10-17,47.62,49.69,47.62,49.35,205653,0
2017-10-18,48.9283,48.9283,47.645,47.89,125801,0
2017-10-19,47.82,47.86,46.96,47.15,188482,0
2017-10-20,48.91,48.9299,47.86,48.07,807054,0
2017-10-23,24.37,28.49,22.33,28.32,13140410,0
2017-10-24,26.21,27.905,26.15,27.02,3040246,0
2017-10-25,26.66,27,25.53,25.71,773096,0
2017-10-26,24.72,25.13,23.78,24.45,996988,0
2017-10-27,23.91,24.08,23.45,23.72,481021,0
2017-10-30,23.46,23.46,21.94,22.42,713894,0
2017-10-31,22.96,23.58,22.5,23.42,668353,0
2017-11-01,24.15,24.26,23.35,23.43,354969,0
2017-11-02,23.04,23.36,22.83,23.25,193952,0
2017-11-03,22.87,23.42,22.72,23.22,158402,0
2017-11-06,23.18,23.42,22.82,23.01,138574,0
2017-11-07,22.5,22.73,22.35,22.66,142747,0
2017-11-08,22.37,22.56,22.04,22.05,153264,0
2017-11-09,22.13,22.54,21.84,22.41,174859,0
2017-11-10,22.3,22.5,22.08,22.49,93786,0
