Date,Open,High,Low,Close,Volume,OpenInt
2014-07-31,20,20,17.04,17.6,7235377,0
2014-08-01,18.21,18.21,16.77,16.95,863919,0
2014-08-04,16.84,17.27,16.11,16.85,540193,0
2014-08-05,16.55,17.2,16.48,16.75,196467,0
2014-08-06,16.75,17.48,16.26,17.06,140893,0
2014-08-07,17.08,17.59,17,17.49,118679,0
2014-08-08,17.55,17.93,17.35,17.51,70382,0
2014-08-11,17.55,17.95,17.5,17.85,111201,0
2014-08-12,17.87,18.4,17.63,18.34,193719,0
2014-08-13,18.61,20,18.26,19.8,277072,0
2014-08-14,19.41,20.91,19.41,20.77,115925,0
2014-08-15,20.7,21.48,19.95,19.96,89890,0
2014-08-18,20,20.6,20,20.47,29842,0
2014-08-19,20.47,20.75,20.1,20.39,55722,0
2014-08-20,20.16,20.9,20.16,20.49,89144,0
2014-08-21,20.32,20.6,19.32,20.16,109887,0
2014-08-22,19.98,21,19.97,20.46,101865,0
2014-08-25,20.49,20.6,19.69,19.87,56117,0
2014-08-26,19.8,20.6,19.66,19.73,107085,0
2014-08-27,19.52,20.15,19.35,19.51,80778,0
2014-08-28,19.5,19.97,19.29,19.4,98124,0
2014-08-29,19.4,19.655,19,19.38,123131,0
2014-09-02,19.78,20.12,19.38,19.77,109659,0
2014-09-03,19.8,19.98,18.81,18.89,129296,0
2014-09-04,18.95,19.65,18.6,18.93,166757,0
2014-09-05,18.95,19.43,18.95,19.04,85409,0
2014-09-08,19.25,19.46,18.38,18.65,150207,0
2014-09-09,19,19.43,18.77,19.41,87869,0
2014-09-10,19.3,22.114,18.62,21.62,335814,0
2014-09-11,21.45,22.84,20.55,20.93,900166,0
2014-09-12,21,21.23,19.29,20.74,286830,0
2014-09-15,20.93,20.95,20.02,20.87,74505,0
2014-09-16,21.14,21.14,19.73,20.1,207865,0
2014-09-17,19.9,20.49,19.66,20.03,118583,0
2014-09-18,20,20.45,19.8,20.16,77935,0
2014-09-19,20.22,20.43,19.57,19.57,269729,0
2014-09-22,19.77,20,19.08,19.76,116851,0
2014-09-23,19.52,20.22,18.7,18.82,256669,0
2014-09-24,18.74,18.98,17.58,18.24,209128,0
2014-09-25,18.3,18.89,17.86,18.16,194547,0
2014-09-26,18.17,18.93,18.04,18.45,205062,0
2014-09-29,18.43,18.55,17.88,18.24,145676,0
2014-09-30,18.2,18.73,17.78,18.31,1283419,0
2014-10-01,18.3,18.67,17.56,17.77,237371,0
2014-10-02,17.81,18.21,17.23,17.38,235615,0
2014-10-03,17.5,18.99,17.36,18.9,139414,0
2014-10-06,18.87,19.57,18.56,18.68,91891,0
2014-10-07,18.57,19.66,17.58,19.29,97222,0
2014-10-08,19.26,19.645,19.16,19.37,93896,0
2014-10-09,19.3,19.4,18.46,18.52,104161,0
2014-10-10,18.41,19.07,17.94,17.98,128998,0
2014-10-13,18.41,18.66,17.65,18.22,132697,0
2014-10-14,18.15,18.5,17.98,18.44,152127,0
2014-10-15,18.14,19.54,17.89,19.44,130865,0
2014-10-16,19.36,20.55,19.25,20.32,99541,0
2014-10-17,20.61,20.69,19.39,19.41,43533,0
2014-10-20,19.56,20.26,19.35,20.12,71376,0
2014-10-21,20.27,20.75,19,20.37,90422,0
2014-10-22,20.46,21.032,20.01,20.17,107282,0
2014-10-23,20.37,21.11,20.362,20.67,60897,0
2014-10-24,20.74,20.968,19.99,20.03,32580,0
2014-10-27,20.03,20.49,19.77,19.95,35969,0
2014-10-28,19.96,20.48,19.55,20.47,54867,0
2014-10-29,19.84,20.67,19.84,19.95,54437,0
2014-10-30,19.76,20.51,19.37,20.23,76256,0
2014-10-31,20.58,20.77,20.07,20.4,40029,0
2014-11-03,20.4,20.51,19.67,19.89,64790,0
2014-11-04,19.56,19.99,19.5,19.59,68481,0
2014-11-05,19.82,19.82,19.29,19.69,107346,0
2014-11-06,19.61,19.94,19.58,19.8,37811,0
2014-11-07,19.73,21.29,19.63,20.51,88479,0
2014-11-10,19.97,21,19.97,20.79,50020,0
2014-11-11,20.7,21.99,20.7,21.06,94270,0
2014-11-12,21.04,21.52,20.858,21.44,34057,0
2014-11-13,21.72,21.72,20.52,21.4,72191,0
2014-11-14,21.35,21.805,21.19,21.36,42941,0
2014-11-17,21.44,21.87,21.3,21.51,34034,0
2014-11-18,21.64,22.79,21.64,22.27,71280,0
2014-11-19,22.16,22.84,21.71,21.72,36786,0
2014-11-20,21.97,22.49,21.63,22.08,55465,0
2014-11-21,22.38,23.75,22.13,22.96,90155,0
2014-11-24,23.03,23.2,22.53,23.08,82768,0
2014-11-25,23.03,24.19,22.47,23.78,224093,0
2014-11-26,23.76,23.9,22.88,23.53,79851,0
2014-11-28,22.93,25.28,22.93,24.83,83846,0
2014-12-01,24.23,27.74,23.98,24.01,49918,0
2014-12-02,24.12,25.17,22.56,22.59,145998,0
2014-12-03,22.76,23.09,22.33,22.7,84167,0
2014-12-04,22.77,22.77,22.21,22.45,77923,0
2014-12-05,22.41,22.72,22.23,22.29,72240,0
2014-12-08,22.55,24.49,22.17,24.09,153455,0
2014-12-09,24.02,24.1,23.16,23.97,153527,0
2014-12-10,24.65,26,23.37,24.26,241114,0
2014-12-11,24.33,24.74,23.5,23.83,177022,0
2014-12-12,23.83,23.85,22.15,22.32,173871,0
2014-12-15,22.5,23.73,22.38,22.9,121540,0
2014-12-16,22.89,23.24,22.62,22.74,138560,0
2014-12-17,22.7,24.63,22.7,24.32,136745,0
2014-12-18,24.8,25.19,24.24,24.62,158858,0
2014-12-19,24.57,25.29,24.4,24.58,496208,0
2014-12-22,24.52,25.785,23.732,25.71,87760,0
2014-12-23,25.75,25.76,24.9,25.35,108928,0
2014-12-24,25.44,25.645,25.085,25.59,37093,0
2014-12-26,25.62,26.15,25.14,25.83,53514,0
2014-12-29,25.83,26.091,25.4,25.76,54432,0
2014-12-30,25.75,26.21,25.28,25.62,63199,0
2014-12-31,25.72,26.03,25.195,25.45,70602,0
2015-01-02,25.53,25.73,24.27,24.7,144282,0
2015-01-05,24.47,24.89,21.61,22.4,251080,0
2015-01-06,22.44,22.54,21.52,21.66,98332,0
2015-01-07,21.89,21.89,20.9,21.38,133345,0
2015-01-08,21.5,21.83,21.04,21.19,133637,0
2015-01-09,21.2,21.23,19.72,20.3,149614,0
2015-01-12,20.36,20.98,20.01,20.55,149631,0
2015-01-13,20.285,21.676,20.285,21.51,162027,0
2015-01-14,22.69,22.69,21.56,22.05,121873,0
2015-01-15,22.06,22.1,21.05,21.1,117248,0
2015-01-16,21.07,21.11,19.3,19.57,169823,0
2015-01-20,19.53,20.05,19.26,19.97,150919,0
2015-01-21,20,20.12,19.635,20.04,43987,0
2015-01-22,20.13,21.36,20.08,20.98,136158,0
2015-01-23,20.99,21.55,20.7,21.2,99125,0
2015-01-26,21.7,21.74,21.15,21.18,66931,0
2015-01-27,20.72,21,19.97,20.29,507496,0
2015-01-28,20.29,21.5,20.29,21.17,543288,0
2015-01-29,21.28,21.32,20.88,21.13,684668,0
2015-01-30,20.94,21.36,20.73,20.77,257471,0
2015-02-02,20.28,20.82,19.55,19.7,240844,0
2015-02-03,19.69,20.14,19.52,19.66,137909,0
2015-02-04,19.67,19.99,19.35,19.73,143768,0
2015-02-05,19.71,20.09,19.44,19.7,186908,0
2015-02-06,19.91,20.8,19.11,19.3,213865,0
2015-02-09,19.22,19.311,18.88,18.95,131409,0
2015-02-10,18.95,19.2,18.94,19.16,222811,0
2015-02-11,19.1,19.55,18.94,19.53,368165,0
2015-02-12,19.57,20.1,19.43,19.98,671110,0
2015-02-13,19.93,20.3,19.8,20.02,329004,0
2015-02-17,20,20.37,19.83,20.13,261899,0
2015-02-18,19.85,20.19,19.83,20.13,167963,0
2015-02-19,20.1,20.39,19.75,19.87,198446,0
2015-02-20,19.82,19.99,19.24,19.42,164038,0
2015-02-23,19.45,20,19.42,19.75,159291,0
2015-02-24,19.39,19.946,19.01,19.46,131974,0
2015-02-25,19.4,20.05,19.4,19.97,152502,0
2015-02-26,19.75,20.27,19.635,19.76,78935,0
2015-02-27,19.826,20.42,19.74,20.27,164385,0
2015-03-02,20,20.96,19.98,20.89,232000,0
2015-03-03,20.9,21.15,20.54,21.07,154600,0
2015-03-04,21.03,21.35,20.92,21.26,197700,0
2015-03-05,21.25,21.56,21.11,21.5,274700,0
2015-03-06,21.82,22.47,21.56,22.19,407400,0
2015-03-09,22.25,23.43,22.24,23.08,436000,0
2015-03-10,22.83,23.72,22.65,23.63,332600,0
2015-03-11,23.56,24,23.56,23.96,199900,0
2015-03-12,23.4,24.09,23.35,24,231800,0
2015-03-13,24.02,24.45,23.39,23.63,189800,0
2015-03-16,24,24.69,23.91,24.4,301800,0
2015-03-17,24.4,24.6,23.97,24.32,200900,0
2015-03-18,24.38,25.3,24.23,24.97,315900,0
2015-03-19,25.03,25.53,24.36,25.07,685500,0
2015-03-20,25.12,25.52,24.66,25.03,1231000,0
2015-03-23,25.05,25.4,24.89,25,573400,0
2015-03-24,25,26.48,24.88,25.97,723400,0
2015-03-25,26.5,26.5,24.21,24.74,870900,0
2015-03-26,24.51,25.45,24.26,25.39,276000,0
2015-03-27,25.34,25.85,25.07,25.21,164500,0
2015-03-30,25.2,25.4,24.76,24.96,124100,0
2015-03-31,25,25.3,24.51,24.99,204600,0
2015-04-01,24.89,25,24.52,24.94,103700,0
2015-04-02,24.5,24.89,24.32,24.43,85800,0
2015-04-06,24.27,24.36,23.58,23.89,178300,0
2015-04-07,23.75,24.1,23.53,23.97,155991,0
2015-04-08,24.07,24.1,23.81,24,101400,0
2015-04-09,24,24.07,23.72,24.04,180288,0
2015-04-10,24.14,24.14,23.86,24.03,185300,0
2015-04-13,24.05,24.29,23.94,24.06,145400,0
2015-04-14,24.03,24.21,23.88,24,129200,0
2015-04-15,23.95,24.2,23.91,24.1,291143,0
2015-04-16,24.13,24.75,24,24.29,153673,0
2015-04-17,24.2,24.37,24.15,24.35,127800,0
2015-04-20,24.35,24.58,24.32,24.5,84228,0
2015-04-21,24.59,24.71,24.5,24.61,157125,0
2015-04-22,24.56,24.97,24.51,24.73,201399,0
2015-04-23,24.67,25.16,24.55,25.13,131600,0
2015-04-24,25.2,25.59,25.07,25.52,179500,0
2015-04-27,25.52,26.07,25.5,26.01,527800,0
2015-04-28,26.11,27.88,25.94,27.76,557600,0
2015-04-29,27.75,27.89,26.95,27.18,428700,0
2015-04-30,27.16,27.44,26.06,26.21,270500,0
2015-05-01,26.2,26.47,25.86,26.37,149700,0
2015-05-04,25.98,26.11,24.52,26,370000,0
2015-05-05,26,26.65,25.77,25.9,263500,0
2015-05-06,26.24,27.19,25.91,26.85,1646265,0
2015-05-07,26.62,26.908,26.48,26.6,280500,0
2015-05-08,26.87,26.99,26.04,26.37,194500,0
2015-05-11,26.19,27.11,26.19,27.01,398200,0
2015-05-12,26.92,27.034,25.775,26.1,542020,0
2015-05-13,26.46,26.72,25.12,25.41,457500,0
2015-05-14,25.4,26.48,25.39,26.25,366800,0
2015-05-15,26.26,26.74,25.51,25.59,933261,0
2015-05-18,25.88,26.02,25.44,25.93,115610,0
2015-05-19,26.16,26.17,25.95,26.02,81800,0
2015-05-20,26.08,26.12,25.67,25.8,138600,0
2015-05-21,25.92,25.99,25.22,25.35,143000,0
2015-05-22,25.33,26,25.3,26,303200,0
2015-05-26,26,26.056,25.57,26,171518,0
2015-05-27,26.11,26.78,25.9,26.66,328600,0
2015-05-28,26.53,26.57,26.03,26.51,230180,0
2015-05-29,26.54,26.63,25.92,26.51,402200,0
2015-06-01,26.58,26.92,25.98,26.27,343400,0
2015-06-02,26.3,26.846,26.07,26.62,419971,0
2015-06-03,26.74,27.16,26.31,26.96,327900,0
2015-06-04,26.97,27.09,26.11,26.38,468700,0
2015-06-05,26.28,26.5,25.9,26.46,175600,0
2015-06-08,25.96,26.43,25.83,26.34,279900,0
2015-06-09,27.15,27.63,26.12,27.3,896308,0
2015-06-10,27.39,27.98,27.02,27.92,558403,0
2015-06-11,27.92,28.48,27.72,27.94,340112,0
2015-06-12,27.74,28.26,27.72,27.89,208600,0
2015-06-15,28,29.92,28,29.28,903000,0
2015-06-16,29.46,29.56,28.65,29.05,689400,0
2015-06-17,29.13,29.4,28.59,28.83,477000,0
2015-06-18,28.8,29.73,28.8,29.38,601400,0
2015-06-19,29.6,30.9,29.48,30.59,1666500,0
2015-06-22,31.93,32.83,31.9,32.31,1259000,0
2015-06-23,32.26,32.88,32.251,32.71,933762,0
2015-06-24,33.07,33.25,32.61,33.22,780500,0
2015-06-25,33.45,34.06,33.19,33.9,4369700,0
2015-06-26,33.93,34,32.5,32.92,4492400,0
2015-06-29,32.5,32.54,31.84,32.02,674900,0
2015-06-30,32.12,32.17,31.72,32.05,336194,0
2015-07-01,32.36,32.51,31.29,32.01,413700,0
2015-07-02,31.97,31.97,30.75,31.3,312600,0
2015-07-06,31.05,31.3,30.55,31.22,483500,0
2015-07-07,31.27,31.27,30.18,30.65,514200,0
2015-07-08,30.57,31.41,30.09,30.78,324000,0
2015-07-09,30.85,32,30.85,31.78,314600,0
2015-07-10,32.02,32.37,31.5,32.07,284900,0
2015-07-13,32.5,33,32.01,32.99,583200,0
2015-07-14,33,33.13,32.37,32.7,291303,0
2015-07-15,32.64,32.95,32.12,32.2,304141,0
2015-07-16,32.28,33.13,32.15,33.11,264100,0
2015-07-17,33.2,33.62,32.97,33.28,218000,0
2015-07-20,33.47,33.58,32.15,32.81,232600,0
2015-07-21,32.69,33.43,32.01,33.26,251000,0
2015-07-22,33.38,33.39,32.68,33.15,161500,0
2015-07-23,33.3,33.45,32.95,33.1,177500,0
2015-07-24,33.11,33.54,32.74,33.06,172800,0
2015-07-27,32.93,33.43,32.22,32.37,285600,0
2015-07-28,32.58,33.97,31.96,33.96,341500,0
2015-07-29,33.84,34.56,33.58,33.84,208200,0
2015-07-30,33.72,33.91,32.93,33.69,148800,0
2015-07-31,33.78,34.3,33.43,33.66,207700,0
2015-08-03,33.59,33.9,33.11,33.52,202097,0
2015-08-04,33.46,33.84,32.86,33.64,155400,0
2015-08-05,33.63,34.2,33.57,34.1,280300,0
2015-08-06,34,34.38,32.96,33.07,241073,0
2015-08-07,32.89,33.08,31.84,32.11,304100,0
2015-08-10,32.29,33.63,32.24,33.2,282000,0
2015-08-11,32.92,33.79,32.92,33.31,161400,0
2015-08-12,33.06,33.34,32.56,32.97,164600,0
2015-08-13,32.9,33.29,32.72,32.82,173200,0
2015-08-14,32.64,33.13,32.34,32.71,116700,0
2015-08-17,32.75,34.22,32.75,33.7,318200,0
2015-08-18,33.67,33.96,33.35,33.47,163800,0
2015-08-19,33.13,33.16,32.35,32.45,218100,0
2015-08-20,32.24,32.44,30.56,30.67,319200,0
2015-08-21,30.09,30.39,28.8,29.27,562800,0
2015-08-24,27.48,29.31,24.73,28.265,451685,0
2015-08-25,28.87,29.2,28.21,28.24,175000,0
2015-08-26,28.91,28.92,27.73,28.69,199800,0
2015-08-27,29.01,29.52,28.78,29.36,273300,0
2015-08-28,29.28,29.75,29.08,29.51,175400,0
2015-08-31,29.48,29.8,29.19,29.32,245000,0
2015-09-01,28.86,29.33,28.6,29.2,260400,0
2015-09-02,29.48,29.97,29.14,29.94,212000,0
2015-09-03,29.94,30,29.09,29.31,386300,0
2015-09-04,28.91,29.78,28.91,29.36,144500,0
2015-09-08,29.85,30.83,29.63,30.53,289600,0
2015-09-09,31.32,31.93,29.48,31.27,777600,0
2015-09-10,30.87,31.27,30.5,30.82,322476,0
2015-09-11,30.35,30.59,29.76,30.24,338700,0
2015-09-14,30.3,30.83,29.7,29.9,359700,0
2015-09-15,30,30.3,29.73,29.83,290900,0
2015-09-16,29.95,30.08,29.49,29.74,303800,0
2015-09-17,29.7,31.91,29.59,31.3,598500,0
2015-09-18,30.75,31.1,29.45,30.88,485600,0
2015-09-21,30.98,31.38,30.18,30.47,237300,0
2015-09-22,29.48,29.64,29.33,29.59,1300800,0
2015-09-23,29.73,30.74,29.72,30.61,656500,0
2015-09-24,30.47,30.771,30,30.36,300279,0
2015-09-25,30.45,30.74,29.76,29.84,240900,0
2015-09-28,29.69,30.22,28.38,28.48,755437,0
2015-09-29,28.59,29.64,28.42,28.68,396700,0
2015-09-30,29.22,29.7,28.84,29.55,434400,0
2015-10-01,29.42,29.59,28.59,28.96,566400,0
2015-10-02,28.78,29.43,28.4,29.42,358500,0
2015-10-05,29.77,29.79,28.96,29.34,614706,0
2015-10-06,29.2,29.41,28.35,28.99,367700,0
2015-10-07,29.19,29.84,28.71,29.74,406100,0
2015-10-08,29.7,29.95,29.1,29.81,229400,0
2015-10-09,29.88,30.59,29.63,30.24,329700,0
2015-10-12,30.08,30.5,30.01,30.43,174859,0
2015-10-13,30.41,30.85,29.85,29.88,200600,0
2015-10-14,30.14,30.45,29.6,29.76,171400,0
2015-10-15,29.81,30.39,29.15,30.21,304700,0
2015-10-16,30.2,30.4,29.86,29.97,219800,0
2015-10-19,29.88,30.77,29.74,30.74,199300,0
2015-10-20,30.69,30.82,29.86,29.93,144926,0
2015-10-21,30.01,30.01,28.49,28.84,267800,0
2015-10-22,28.86,29.07,27.22,27.5,318700,0
2015-10-23,27.86,30.14,27.71,30.05,284500,0
2015-10-26,30.31,31.45,30.31,30.73,732900,0
2015-10-27,30.66,31.16,30.4,31.01,406900,0
2015-10-28,32,32.81,31,32.68,737900,0
2015-10-29,32.68,33.4,32.48,33.27,310100,0
2015-10-30,33.18,33.46,32.47,32.71,221300,0
2015-11-02,32.68,33.25,32.29,32.99,488989,0
2015-11-03,32.81,33.38,32,32.44,405100,0
2015-11-04,32.46,32.775,31.51,32.52,231993,0
2015-11-05,32.6,33.43,32.5,32.93,191100,0
2015-11-06,32.93,33.86,32.53,33.69,281900,0
2015-11-09,33.62,34,32.661,33.05,240082,0
2015-11-10,32.99,34.63,32.99,34.46,275900,0
2015-11-11,34.78,35.78,34.52,34.96,738800,0
2015-11-12,34.81,35.73,32.78,32.98,331900,0
2015-11-13,32.9,34.23,32.49,32.57,236600,0
2015-11-16,32.33,33.07,32,32.86,128500,0
2015-11-17,33.2,33.2,32.01,33.01,195500,0
2015-11-18,33.23,33.5,32.65,33.43,153700,0
2015-11-19,33.34,33.78,32.47,33.23,225400,0
2015-11-20,33.36,34.07,33.15,33.83,177800,0
2015-11-23,33.94,34.47,33.71,34.4,226800,0
2015-11-24,34.13,34.46,33.85,34.4,152100,0
2015-11-25,34.42,34.48,33.45,33.95,137200,0
2015-11-27,33.96,34.55,33.69,34.54,133400,0
2015-11-30,34.76,34.99,32.58,33,424500,0
2015-12-01,33.03,33.3,31.5,33,289278,0
2015-12-02,33,33.99,33,33.47,144220,0
2015-12-03,33.62,33.95,32.4,32.85,171666,0
2015-12-04,32.78,33.62,32.78,33.28,169600,0
2015-12-07,33.22,33.67,32.95,33.52,306900,0
2015-12-08,33.5,33.5,30.69,31.74,590947,0
2015-12-09,31.51,32.13,28.05,29.55,792900,0
2015-12-10,29.6,30.87,28.69,30.16,461400,0
2015-12-11,29.51,30.19,29.26,29.48,219900,0
2015-12-14,29.55,29.73,28.41,28.71,271638,0
2015-12-15,28.88,28.97,26.47,27.16,749000,0
2015-12-16,27,27.61,25.72,27.45,836100,0
2015-12-17,27.5,27.94,26.92,27.01,364600,0
2015-12-18,26.92,27.04,25.32,25.87,684000,0
2015-12-21,26.09,26.15,25.31,25.93,295800,0
2015-12-22,25.94,26.36,25.7,26.27,292272,0
2015-12-23,26.47,26.53,26.1,26.32,264900,0
2015-12-24,26.41,26.68,26.29,26.57,173060,0
2015-12-28,26.39,26.61,26.24,26.61,268608,0
2015-12-29,26.75,27.14,26.27,26.77,218724,0
2015-12-30,26.77,26.93,25.93,26.11,110351,0
2015-12-31,25.93,25.93,24.71,25.07,542237,0
2016-01-04,24.76,25.12,24.06,24.97,335390,0
2016-01-05,24.98,24.98,23.96,23.97,215063,0
2016-01-06,23.65,23.841,22.93,23.32,306868,0
2016-01-07,22.89,22.955,22.38,22.45,433344,0
2016-01-08,22.5,22.8,22.1,22.54,721683,0
2016-01-11,22.6,22.8873,22.33,22.72,525278,0
2016-01-12,22.89,23.06,22.47,22.8,519485,0
2016-01-13,22.89,23.26,21.93,22.26,377311,0
2016-01-14,22.28,23.21,22.1,22.76,624926,0
2016-01-15,22.22,22.76,21.95,22.63,332746,0
2016-01-19,22.81,23.01,22.13,22.31,426500,0
2016-01-20,22.03,22.48,19.77,21.95,430078,0
2016-01-21,22.04,22.41,21.67,22.07,268355,0
2016-01-22,22.38,22.83,22.09,22.67,181939,0
2016-01-25,22.5,22.7,22.392,22.49,272332,0
2016-01-26,22.67,22.9,22.42,22.55,256849,0
2016-01-27,22.52,22.86,22.01,22.06,330307,0
2016-01-28,22.24,22.33,20.79,21,379594,0
2016-01-29,21.03,21.65,21.03,21.55,312038,0
2016-02-01,21.44,21.72,21.09,21.27,219426,0
2016-02-02,21.06,21.087,20.27,20.86,461848,0
2016-02-03,20.97,21.25,18.76,19.07,929961,0
2016-02-04,18.99,19.05,18.07,18.2,309956,0
2016-02-05,18.17,18.19,15.8,15.87,706886,0
2016-02-08,16.01,18.12,15.91,17.59,903827,0
2016-02-09,17.64,18.03,16.74,16.8,479211,0
2016-02-10,16.95,17.94,16.8,17.67,415317,0
2016-02-11,17.32,17.46,16.151,17.29,244043,0
2016-02-12,17.54,17.62,16.9,17.61,239496,0
2016-02-16,17.76,18.17,17.44,18.05,261725,0
2016-02-17,18.12,19.31,18.08,19.01,604599,0
2016-02-18,19.02,19.57,19.02,19.27,448729,0
2016-02-19,19.19,19.51,19.04,19.37,298156,0
2016-02-22,19.52,19.97,19.2501,19.55,186283,0
2016-02-23,19.44,19.93,19.13,19.72,232858,0
2016-02-24,19.57,19.99,19.29,19.89,255139,0
2016-02-25,19.99,20.06,19.55,19.88,146475,0
2016-02-26,19.98,20.5,19.88,20.48,172109,0
2016-02-29,20.48,20.86,20.26,20.82,318193,0
2016-03-01,20.87,21.32,20.66,21.25,294995,0
2016-03-02,21.17,21.54,20.82,21.39,153566,0
2016-03-03,21.28,22.23,19.99,21.78,436204,0
2016-03-04,21.71,22.78,21.63,22.72,278469,0
2016-03-07,22.54,23.44,22.45,23.37,263532,0
2016-03-08,23.16,23.26,21.48,22.01,433171,0
2016-03-09,22.08,22.45,21.83,22.2,263888,0
2016-03-10,22.31,22.32,21.825,22.14,261660,0
2016-03-11,22.31,22.68,22.14,22.64,128899,0
2016-03-14,22.63,22.98,22.34,22.87,255198,0
2016-03-15,22.71,22.71,21.6,21.63,238921,0
2016-03-16,21.42,22.57,21.42,22.49,189748,0
2016-03-17,22.49,22.63,21.63,22.51,176169,0
2016-03-18,22.69,23.1,22.0398,23.03,447671,0
2016-03-21,22.96,23.31,22.86,23.15,157733,0
2016-03-22,23.02,23.325,22.39,22.45,313886,0
2016-03-23,23.7,25,23.05,24.36,985105,0
2016-03-24,24.1,24.1,21.9,22.58,545943,0
2016-03-28,22.7,23.59,22.555,22.59,287096,0
2016-03-29,22.59,24.05,22.45,24,264200,0
2016-03-30,24.12,24.59,23.91,24.4,237214,0
2016-03-31,24.33,24.9,24.32,24.67,236410,0
2016-04-01,24.43,25.05,24.3401,24.99,295620,0
2016-04-04,25.05,25.4656,24.9,25.36,314435,0
2016-04-05,24.555,25.35,23.79,25.15,181814,0
2016-04-06,25.22,25.69,24.92,25.62,280031,0
2016-04-07,25.47,25.9,24.92,25.6,355399,0
2016-04-08,25.79,26,25.16,25.33,401768,0
2016-04-11,25.41,25.5545,24.215,24.27,205334,0
2016-04-12,24.35,25.33,24.32,25.3,951189,0
2016-04-13,25.56,26.45,25.46,25.86,321177,0
2016-04-14,25.73,25.73,25.15,25.3,191760,0
2016-04-15,25.23,25.4099,24.86,25.13,199978,0
2016-04-18,24.62,25.47,24.62,25.38,195136,0
2016-04-19,25.43,25.65,25.145,25.25,103635,0
2016-04-20,25.17,25.98,25.05,25.98,153266,0
2016-04-21,25.87,26.3,25.75,25.97,193812,0
2016-04-22,26.07,26.75,26.07,26.35,203330,0
2016-04-25,26.38,26.41,25.63,25.68,189829,0
2016-04-26,25.72,26.09,25.4,25.66,223732,0
2016-04-27,25.68,26.3699,25.44,25.72,124450,0
2016-04-28,25.62,26.05,25.44,25.83,160546,0
2016-04-29,25.65,25.65,24.9,25.15,169745,0
2016-05-02,25.18,25.41,24.68,25.36,157829,0
2016-05-03,24.98,25.73,24.8,25.21,328433,0
2016-05-04,25.11,25.42,25,25.22,154026,0
2016-05-05,25.25,25.385,25.13,25.34,137435,0
2016-05-06,25.31,25.66,25.05,25.34,161765,0
2016-05-09,25.25,25.89,25.15,25.59,266436,0
2016-05-10,25.61,25.61,25.09,25.51,110662,0
2016-05-11,25.54,25.76,24.56,24.7,447079,0
2016-05-12,24.77,25.06,24.21,24.78,257794,0
2016-05-13,24.62,25,24.05,24.24,133295,0
2016-05-16,24.32,24.32,22.66,23.31,447609,0
2016-05-17,23.28,23.41,22.71,22.83,282029,0
2016-05-18,22.76,23.742,22.4,22.98,165683,0
2016-05-19,22.9,23.4,22.5,22.87,86320,0
2016-05-20,22.99,23.52,22.99,23.47,147417,0
2016-05-23,23.47,23.895,23.35,23.76,108075,0
2016-05-24,23.92,24.61,23.81,24.52,181306,0
2016-05-25,24.59,25.08,24.57,25.07,206632,0
2016-05-26,25.2,25.2,24.74,25.15,150277,0
2016-05-27,25.23,25.56,25.06,25.56,135811,0
2016-05-31,25.73,25.89,25.33,25.81,244943,0
2016-06-01,25.71,26.43,25.5201,26.37,241696,0
2016-06-02,26.4,27.16,26.31,27.07,196458,0
2016-06-03,26.99,27.48,26.33,26.66,389576,0
2016-06-06,26.81,27.08,26.712,27,302071,0
2016-06-07,26.93,27.79,26.915,27.61,372717,0
2016-06-08,29.5,30.4,29,29.12,1152881,0
2016-06-09,28.82,29.21,28.04,28.2,369864,0
2016-06-10,28,29.393,27.18,29,355458,0
2016-06-13,28.68,29.16,28.52,28.97,277047,0
2016-06-14,28.96,29.19,28.8,29.11,252356,0
2016-06-15,29.1,29.44,28.85,29.1,477991,0
2016-06-16,28.73,29.23,27.52,29.14,245290,0
2016-06-17,29.18,29.44,28.88,29.08,327459,0
2016-06-20,29.44,29.74,29.03,29.63,266835,0
2016-06-21,29.69,29.69,28.85,29.22,291793,0
2016-06-22,29.19,29.75,28.53,28.66,273473,0
2016-06-23,28.99,29.33,28.62,29.18,243274,0
2016-06-24,27.87,28.68,27.75,28.51,983981,0
2016-06-27,28.06,28.27,27.36,27.72,430944,0
2016-06-28,28.04,29.53,27.86,29.27,304839,0
2016-06-29,29.73,30,29.58,29.96,155629,0
2016-06-30,30,30.4,29.715,30.385,540499,0
2016-07-01,30.3,30.7,30.29,30.3,276850,0
2016-07-05,30.05,30.51,29.93,30.35,182845,0
2016-07-06,30.16,30.64,30.12,30.31,133629,0
2016-07-07,30.43,30.77,29.975,30.16,189239,0
2016-07-08,30.48,31,30.37,30.93,288481,0
2016-07-11,31,31.69,30.955,31.23,282244,0
2016-07-12,31.44,31.59,31.12,31.18,238384,0
2016-07-13,31.27,31.5399,30.07,30.3,344360,0
2016-07-14,30.58,30.96,30.1,30.19,240191,0
2016-07-15,30.43,30.43,29.88,30,221725,0
2016-07-18,29.98,30.54,29.82,30.46,230574,0
2016-07-19,30.52,30.65,29.702,30.18,130445,0
2016-07-20,30.37,30.66,30.06,30.2,146621,0
2016-07-21,30.13,30.23,29.485,29.79,115276,0
2016-07-22,29.75,30,27.4514,30,236442,0
2016-07-25,29.83,29.92,29.44,29.49,175153,0
2016-07-26,29.54,29.55,29.14,29.48,165622,0
2016-07-27,29.47,29.75,29.24,29.7,151759,0
2016-07-28,29.7,29.78,29.43,29.55,308679,0
2016-07-29,29.4,29.63,29,29.52,182063,0
2016-08-01,29.45,29.81,29.18,29.23,143376,0
2016-08-02,29.29,29.5,28.52,28.59,212456,0
2016-08-03,28.48,28.8,28.26,28.68,194771,0
2016-08-04,28.74,28.865,28.48,28.75,272876,0
2016-08-05,28.95,29.13,28.74,28.83,208348,0
2016-08-08,28.93,29.07,28.5,28.57,132387,0
2016-08-09,28.58,28.7,28.47,28.58,66585,0
2016-08-10,28.5,28.69,28.12,28.32,155282,0
2016-08-11,28.35,28.72,28.33,28.67,330177,0
2016-08-12,28.64,29,28.52,29,119114,0
2016-08-15,28.9,29.46,28.71,29.17,334884,0
2016-08-16,29.15,29.46,28.98,29.4,163791,0
2016-08-17,29.41,29.602,28.7875,29.38,140536,0
2016-08-18,29.35,30,29.31,29.92,163988,0
2016-08-19,29.73,29.97,29.65,29.72,223137,0
2016-08-22,29.47,29.58,28.39,28.54,269401,0
2016-08-23,28.63,30.41,28.59,30.32,401460,0
2016-08-24,30.32,30.9,30.29,30.57,303759,0
2016-08-25,30.5,30.61,30.27,30.52,195629,0
2016-08-26,30.59,31.31,30.51,31.26,234953,0
2016-08-29,31.3,32,31.3,31.99,613696,0
2016-08-30,31.92,33,31.875,33,760468,0
2016-08-31,33,33,31.84,32.56,488993,0
2016-09-01,32.44,32.74,31.98,32.5,249448,0
2016-09-02,32.78,33.62,32.35,33.55,280691,0
2016-09-06,33.74,34,33.15,33.9,638061,0
2016-09-07,34.36,35.32,33.895,34.5848,1095437,0
2016-09-08,34.71,35.058,34.64,35,323586,0
2016-09-09,34.55,34.74,33.26,33.31,365452,0
2016-09-12,33.29,33.69,32.7,33.645,703260,0
2016-09-13,33.44,33.75,32.601,33.63,279754,0
2016-09-14,33.78,34.31,33.561,33.66,236695,0
2016-09-15,33.5,33.97,32.83,33.92,389792,0
2016-09-16,33.92,34.74,33.84,34.68,1134143,0
2016-09-19,34.75,35.25,34.75,34.93,416600,0
2016-09-20,35,35.61,34.81,35.45,367823,0
2016-09-21,35.67,36.8,35.6,36.2,782389,0
2016-09-22,36.2,37.5,36.06,37.5,605612,0
2016-09-23,37.31,37.48,36.83,37,235221,0
2016-09-26,37.07,37.12,36.71,36.81,246041,0
2016-09-27,36.91,37.59,36.84,37.48,264800,0
2016-09-28,37.55,37.96,37.03,37.79,367125,0
2016-09-29,37.67,38,37.15,37.34,273515,0
2016-09-30,37.66,38,36.72,37.85,356831,0
2016-10-03,37.69,38.1,37.415,37.87,623121,0
2016-10-04,38.06,38.23,37.1034,37.57,291544,0
2016-10-05,37.69,38.305,37.58,38.1,298363,0
2016-10-06,37.88,38.265,37.58,37.94,327418,0
2016-10-07,38.06,38.155,37.14,37.92,343415,0
2016-10-10,38.25,38.8,38.1303,38.44,232714,0
2016-10-11,38.51,38.74,37.7183,37.85,261632,0
2016-10-12,37.87,38.13,37.19,37.23,214935,0
2016-10-13,37.03,37.0533,35.67,36.14,452549,0
2016-10-14,36.29,36.75,36.1901,36.61,192470,0
2016-10-17,36.48,37.53,36.24,36.75,768059,0
2016-10-18,37.1,37.14,36.08,36.4,609533,0
2016-10-19,36.52,36.995,36.16,36.74,296796,0
2016-10-20,35.8,36.2,34.921,35.9,1563129,0
2016-10-21,35.89,36.08,35.49,35.63,397776,0
2016-10-24,35.71,36.14,35.4,35.43,436588,0
2016-10-25,35.52,35.5902,34.09,34.41,462504,0
2016-10-26,34.45,34.64,34.01,34.17,510137,0
2016-10-27,34.19,34.6515,33.33,33.49,543994,0
2016-10-28,33.88,33.88,33.045,33.06,545319,0
2016-10-31,33.3,33.32,33.02,33.23,495859,0
2016-11-01,33.36,33.36,32.06,32.39,415734,0
2016-11-02,32.42,32.42,30.87,31.29,729943,0
2016-11-03,31.24,31.57,30.83,30.83,334049,0
2016-11-04,30.74,31.255,30.34,30.7,454116,0
2016-11-07,31.33,31.96,31.28,31.62,586354,0
2016-11-08,31.51,31.61,30.95,31.19,319554,0
2016-11-09,31.25,35.21,30.36,34.95,2093445,0
2016-11-10,35.06,38.99,35.06,38.34,1225939,0
2016-11-11,38.36,40.74,38.1985,40.12,1383352,0
2016-11-14,40.97,41.89,40,41.76,752353,0
2016-11-15,41.74,41.85,39.92,40.01,847926,0
2016-11-16,40.01,40.5576,39.4,40,677763,0
2016-11-17,40.09,41.65,40.02,41.54,389353,0
2016-11-18,41.58,41.62,41.02,41.16,336518,0
2016-11-21,41.42,41.45,40.7801,41.31,584223,0
2016-11-22,41.36,42.45,41.36,42.15,539506,0
2016-11-23,42.31,43.23,41.8626,43.19,347458,0
2016-11-25,43.25,43.53,42.83,43.52,102382,0
2016-11-28,43.17,43.8,43.08,43.4,442614,0
2016-11-29,43.79,44.91,43.54,44.65,646705,0
2016-11-30,45,45,43.96,44.53,606463,0
2016-12-01,44.56,44.98,42.67,42.93,690834,0
2016-12-02,43.03,43.17,41.56,42.1,771657,0
2016-12-05,42.25,42.84,41.43,41.96,666839,0
2016-12-06,42.25,42.45,40.34,40.8,1118342,0
2016-12-07,39.48,42.35,39.15,41.49,1152817,0
2016-12-08,41.41,41.7,40.78,41.26,470827,0
2016-12-09,41.24,41.3799,40.56,40.94,491710,0
2016-12-12,40.88,41.16,40.13,40.99,465526,0
2016-12-13,41.58,42.4,41.14,41.86,493849,0
2016-12-14,41.48,41.975,41.05,41.31,339248,0
2016-12-15,41.53,42.87,41.26,42.48,479646,0
2016-12-16,42.61,42.77,40.9101,40.98,864887,0
2016-12-19,41.01,41.01,39.97,40.19,514867,0
2016-12-20,40.24,40.34,39.94,40.29,388579,0
2016-12-21,40.43,40.64,40.05,40.15,307546,0
2016-12-22,40.08,40.66,39.93,40.53,236356,0
2016-12-23,40.25,41.31,40.24,40.9,214113,0
2016-12-27,40.85,41.88,40.83,41.4,221692,0
2016-12-28,41.55,41.7699,40.75,41.05,233469,0
2016-12-29,41.05,42,40.57,41.18,340606,0
2016-12-30,41.2,41.3,40.31,40.52,263076,0
2017-01-03,40.96,41.13,39.94,40.19,409024,0
2017-01-04,40.47,41.17,40.1,40.82,342716,0
2017-01-05,40.86,41.37,40.5102,40.78,344953,0
2017-01-06,40.63,41.1,40.1,40.48,285279,0
2017-01-09,40.53,43.09,40.08,42.96,896844,0
2017-01-10,44.25,47.38,43.06,47.04,1783122,0
2017-01-11,46.89,47.5,46.18,47.03,685571,0
2017-01-12,47.05,48.21,46.8,47.94,520168,0
2017-01-13,48.09,48.75,47.33,47.83,604515,0
2017-01-17,47.92,47.92,47.02,47.47,457175,0
2017-01-18,47.8,48.69,47.07,48.61,437066,0
2017-01-19,48.39,48.77,47.91,48.02,379242,0
2017-01-20,47.9,48.17,46.91,47.69,501981,0
2017-01-23,47.52,49.24,47.16,48.06,420182,0
2017-01-24,48.71,49.25,45.57,47.25,667548,0
2017-01-25,47.37,48.14,47.27,47.9,302444,0
2017-01-26,47.95,48.07,47.1616,47.53,310628,0
2017-01-27,47.75,47.9515,46.1,47.38,496486,0
2017-01-30,47.49,47.49,45.94,46.08,378494,0
2017-01-31,45.67,46.71,45.08,46.25,568820,0
2017-02-01,46.68,47.14,46.03,46.4,284950,0
2017-02-02,46.27,47.3,46.06,46.34,294127,0
2017-02-03,46.41,47.91,46.35,47.33,621703,0
2017-02-06,47.39,47.795,46.63,47,332567,0
2017-02-07,47,47.7499,43.03,43.54,1481616,0
2017-02-08,43.2,43.64,41.3,43,798034,0
2017-02-09,43.06,44.644,42.89,43.99,802286,0
2017-02-10,44,44.03,42.96,43.61,399031,0
2017-02-13,43.72,44.72,43.25,43.49,492976,0
2017-02-14,43.49,44.24,43.405,44.17,362595,0
2017-02-15,44.17,44.29,43.45,43.94,346554,0
2017-02-16,43.95,44.37,43.01,43.47,291664,0
2017-02-17,43.35,43.35,42.6,42.83,475761,0
2017-02-21,42.95,43.58,42.3974,43.29,449199,0
2017-02-22,43.02,43.31,42.1948,42.35,341073,0
2017-02-23,42.5,42.5,40.24,41.45,571257,0
2017-02-24,41.13,42.68,41.13,42.19,996054,0
2017-02-27,42.17,44.01,42.17,43.96,406870,0
2017-02-28,44.23,44.2377,43.52,43.7,793857,0
2017-03-01,44.16,44.67,43.54,44.52,655783,0
2017-03-02,44.4,44.4,42.89,43.015,397734,0
2017-03-03,43.13,43.62,42.76,43.54,186296,0
2017-03-06,43.71,44.0282,43,43.86,279393,0
2017-03-07,44.12,44.12,43.26,43.61,325463,0
2017-03-08,43.78,43.87,41.83,41.93,464678,0
2017-03-09,41.85,42.29,41.1225,41.63,474506,0
2017-03-10,41.74,42.34,41.58,41.71,266045,0
2017-03-13,41.8,43.74,41.59,43.64,444339,0
2017-03-14,44.27,44.85,43.76,44.63,415567,0
2017-03-15,44.75,46.13,44.7366,45.88,783438,0
2017-03-16,46.33,46.679,45.16,45.57,429483,0
2017-03-17,45.33,46.53,45.07,46.19,926771,0
2017-03-20,45.92,46.62,45.11,45.94,556701,0
2017-03-21,46.6,46.6,43.38,43.63,742725,0
2017-03-22,46.03,47.34,43.47,43.83,949218,0
2017-03-23,43.31,43.31,41.1001,42.55,964348,0
2017-03-24,41.95,43.32,40.01,40.4,1184073,0
2017-03-27,39,41.35,37.62,41.28,1191249,0
2017-03-28,41.16,41.45,38.79,39.53,956106,0
2017-03-29,39.42,40.45,39.15,40.03,535985,0
2017-03-30,39.98,41.02,39.93,40.84,373784,0
2017-03-31,41.06,42.9,41.06,42.46,726236,0
2017-04-03,42.37,42.73,41.5,41.73,527561,0
2017-04-04,41.89,43.29,41.89,42.29,335877,0
2017-04-05,42.42,43.139,42.03,42.5,697490,0
2017-04-06,42.56,42.98,42.22,42.68,275623,0
2017-04-07,42.49,43.46,42.49,43.15,460799,0
2017-04-10,43.03,43.91,43.01,43.5,691072,0
2017-04-11,43.29,44.1,43.11,44.07,308492,0
2017-04-12,44.08,44.3432,43.27,43.41,393945,0
2017-04-13,43.15,43.69,42.6085,43.09,235721,0
2017-04-17,43.18,43.8,42.907,43.71,264902,0
2017-04-18,43.48,43.94,42.32,43.01,624470,0
2017-04-19,43.1,43.96,42.97,43.27,482056,0
2017-04-20,43.82,45.635,43.01,45.54,511189,0
2017-04-21,45.34,45.34,44.41,44.78,408220,0
2017-04-24,45.57,45.57,44.09,44.37,499027,0
2017-04-25,44.66,44.84,44.26,44.38,414916,0
2017-04-26,44.36,45.14,44.25,44.3,474888,0
2017-04-27,44.48,45.1,44.17,44.4,440915,0
2017-04-28,44.35,45.68,44.2801,45.52,654457,0
2017-05-01,45.58,46.35,44.97,46.1,454355,0
2017-05-02,46.13,46.775,45.8,46.35,312825,0
2017-05-03,46.25,46.25,44.83,44.92,313023,0
2017-05-04,45.02,46.44,44.15,46.11,555776,0
2017-05-05,46.44,46.44,45.475,46.18,325863,0
2017-05-08,46.19,46.34,44.59,44.65,375802,0
2017-05-09,44.55,44.99,43.89,44.91,442637,0
2017-05-10,44.88,46.85,44.594,46.22,364424,0
2017-05-11,46.09,46.47,45.555,46.08,256753,0
2017-05-12,46.01,46.21,45.55,45.68,186672,0
2017-05-15,45.83,46.16,45.35,45.63,339762,0
2017-05-16,45.64,45.905,44.94,45.63,407921,0
2017-05-17,44.9,45.25,44.29,44.3,374049,0
2017-05-18,44.11,45.1,43.51,44.58,233712,0
2017-05-19,44.64,45.398,44.43,44.73,312724,0
2017-05-22,44.84,44.8725,44.29,44.68,242598,0
2017-05-23,44.82,45.38,44.2,45.12,206539,0
2017-05-24,45.12,45.7,44.98,44.99,217911,0
2017-05-25,45.23,46.21,45.15,46.1,272411,0
2017-05-26,46.11,46.5,44.05,45.28,280553,0
2017-05-30,44.86,45.7,44.86,45.23,165898,0
2017-05-31,45.43,46.4,44.77,45.8,378728,0
2017-06-01,45.33,47.98,45.33,47.44,601131,0
2017-06-02,47.57,49,47.29,48.06,607628,0
2017-06-05,48.2,48.9706,46.86,48.41,608816,0
2017-06-06,48.91,49.69,47.61,48.49,945763,0
2017-06-07,48.8,52.83,48.5,52.68,2220999,0
2017-06-08,53,54.95,52.4324,54.47,1267041,0
2017-06-09,54.5,54.7199,50.1,52,1131533,0
2017-06-12,51.16,51.76,50.26,50.71,502194,0
2017-06-13,51.06,52.63,50.68,51.98,721063,0
2017-06-14,51.7,52.11,50.95,51.57,759196,0
2017-06-15,50.74,50.99,49.59,50.99,437837,0
2017-06-16,50.7,51.8,50.32,51.19,448818,0
2017-06-19,51.63,52.25,51.2,51.4,355146,0
2017-06-20,51.63,51.97,51.2631,51.68,372978,0
2017-06-21,51.88,52.247,51.3,51.44,482169,0
2017-06-22,51.6,52.06,50.85,51.05,303735,0
2017-06-23,50.91,52.025,50.7522,51.75,1122167,0
2017-06-26,52.07,52.61,50.6,51.12,299336,0
2017-06-27,51.01,51.87,50.39,50.43,282953,0
2017-06-28,50.64,51.38,49.25,51.17,434934,0
2017-06-29,51.32,51.56,48.32,49.56,658881,0
2017-06-30,49.61,49.96,48.3747,49.82,336446,0
2017-07-03,50.21,50.6079,49.15,49.28,312038,0
2017-07-05,49.75,50.56,49.329,50.24,314083,0
2017-07-06,49.85,50.16,48.24,48.3,423167,0
2017-07-07,48.42,50.33,48.42,50.19,522122,0
2017-07-10,50,50.585,48.35,48.455,477478,0
2017-07-11,48.46,49.79,48.42,49.76,361389,0
2017-07-12,49.98,51.44,49.98,51.35,940671,0
2017-07-13,51.35,51.789,50.8007,51.39,656723,0
2017-07-14,51.4,51.85,50.9,50.96,271816,0
2017-07-17,51.05,51.33,49.9,51.08,411480,0
2017-07-18,50.81,50.91,48.78,49.09,656021,0
2017-07-19,49.08,49.2506,47.6313,48.3,749546,0
2017-07-20,48.3,48.6639,46.74,47.64,835872,0
2017-07-21,48.13,48.1366,47.06,47.38,349515,0
2017-07-24,47.39,48.74,47.03,48.71,368613,0
2017-07-25,48.87,49.98,48.18,49.34,317269,0
2017-07-26,49.29,49.29,47.78,48.84,248912,0
2017-07-27,48.9,49.34,46.95,47.89,343510,0
2017-07-28,47.34,47.85,46.62,47.26,402392,0
2017-07-31,47.25,47.3593,45.7,45.87,464575,0
2017-08-01,46.13,47.37,45.74,47.21,366156,0
2017-08-02,47.27,47.47,46.02,46.08,297854,0
2017-08-03,46.17,47.29,45.95,46.51,241577,0
2017-08-04,46.66,47.261,46.62,46.77,183164,0
2017-08-07,46.84,48.28,46.46,48.17,290381,0
2017-08-08,48.23,48.36,47.29,47.52,198783,0
2017-08-09,47.3,48.01,46.87,47.48,236157,0
2017-08-10,47.26,47.26,45.75,46.14,327441,0
2017-08-11,46.36,46.95,44.91,44.93,578403,0
2017-08-14,45.43,46.86,44.85,46.79,416372,0
2017-08-15,46.84,47.06,46.16,46.65,163401,0
2017-08-16,46.9,47.3,45.29,45.46,520453,0
2017-08-17,45.25,45.74,44.02,44.08,433236,0
2017-08-18,43.73,43.73,41.31,42.08,1305719,0
2017-08-21,42.22,43.58,41.621,43.07,664271,0
2017-08-22,43.01,43.85,42.36,43.15,385927,0
2017-08-23,42.77,42.97,42.23,42.49,337477,0
2017-08-24,42.51,42.68,41.3,41.55,444131,0
2017-08-25,41.68,41.96,40.75,40.88,413463,0
2017-08-28,41.04,41.775,40.38,40.6,1030551,0
2017-08-29,40.25,42.15,40.21,41.53,1610423,0
2017-08-30,41.43,41.97,41.2478,41.61,805074,0
2017-08-31,41.62,43.215,41.62,42.77,620338,0
2017-09-01,42.98,42.98,41.9,42.13,499233,0
2017-09-05,41.75,42.41,41.28,41.95,629940,0
2017-09-06,45.5,47.96,44.56,45.22,2185103,0
2017-09-07,45.19,45.51,43.43,43.95,782825,0
2017-09-08,43.92,44.85,43.1,44.64,698160,0
2017-09-11,45.43,45.58,44.52,45.16,558028,0
2017-09-12,45.22,46.08,45.2,45.43,416353,0
2017-09-13,45.41,45.82,45.06,45.77,472850,0
2017-09-14,45.35,46.6,45,45.82,542194,0
2017-09-15,45.92,46.03,44.78,45.12,1500491,0
2017-09-18,45.12,45.88,44.65,45.77,390071,0
2017-09-19,45.78,47.58,45.461,47.38,998482,0
2017-09-20,47.34,48.95,46.51,48.66,900039,0
2017-09-21,48.62,49.479,47.95,47.95,513747,0
2017-09-22,48.02,48.79,47.26,47.35,692382,0
2017-09-25,47.34,47.56,45.21,47.14,613943,0
2017-09-26,47.36,48.19,46.82,47.86,386182,0
2017-09-27,48.36,50.27,48.1,50.17,649162,0
2017-09-28,50.15,50.38,48.91,49.78,463922,0
2017-09-29,49.98,50.64,49.14,50.57,461811,0
2017-10-02,50.8,51.69,50.61,51.45,418220,0
2017-10-03,51.58,52,51.06,51.94,575410,0
2017-10-04,52,52.87,51.69,52.13,537467,0
2017-10-05,52,52.3409,51.53,51.87,571063,0
2017-10-06,51.84,52.06,51.556,51.91,335944,0
2017-10-09,51.85,52.13,51.16,51.36,209067,0
2017-10-10,51.62,51.88,51.29,51.34,323384,0
2017-10-11,51.43,51.68,51.135,51.32,293380,0
2017-10-12,51.33,51.93,51.12,51.39,227694,0
2017-10-13,51.16,51.4,50.47,50.67,286399,0
2017-10-16,50.5,50.64,49.74,50.16,228037,0
2017-10-17,50,50.78,49.43,49.83,272996,0
2017-10-18,50.15,50.465,49.6,50.13,279290,0
2017-10-19,49.75,50.16,49.38,49.94,409930,0
2017-10-20,50.4,50.495,49.49,49.8,465924,0
2017-10-23,49.83,51.31,49.78,51.09,352808,0
2017-10-24,51.21,51.54,49.13,49.2,345352,0
2017-10-25,49.1,49.24,46.72,48.6,318950,0
2017-10-26,48.73,49.34,48.25,49.18,325150,0
2017-10-27,49.33,50.13,49.1,49.78,307984,0
2017-10-30,49.44,49.515,48.37,49.03,247151,0
2017-10-31,49.01,50.83,48.82,50.22,275953,0
2017-11-01,50.58,50.96,49.26,50.45,320116,0
2017-11-02,50.45,51.18,50.09,50.52,319645,0
2017-11-03,50.53,51.17,50.09,50.81,323045,0
2017-11-06,51,55.31,50.9992,53.96,1826542,0
2017-11-07,54.52,54.94,48.8801,49.31,1370475,0
2017-11-08,48.31,50.23,45.96,50.05,484495,0
2017-11-09,49.76,50.78,49.1906,50.77,358810,0
2017-11-10,50.63,50.63,48.851,49.74,308804,0
