Date,Open,High,Low,Close,Volume,OpenInt
2014-10-09,32.95,32.99,29.07,30.1,8257061,0
2014-10-10,30,30.25,28,29.05,1619507,0
2014-10-13,29.1,29.23,25.79,27.25,423131,0
2014-10-14,27.42,29.85,26.95,29.84,228798,0
2014-10-15,29.41,29.6,27.12,27.5,273287,0
2014-10-16,26.96,30.72,26.56,30.17,331643,0
2014-10-17,30.8,31.23,30.01,30.66,103155,0
2014-10-20,30.97,31.2,30.31,31.2,85060,0
2014-10-21,31.3,31.3,29.61,30.2,170790,0
2014-10-22,30.41,30.57,29.97,30.02,84708,0
2014-10-23,30.1,32.29,30,31.7,138411,0
2014-10-24,31.65,33.42,31.42,32.11,189392,0
2014-10-27,32.25,33.5,32.12,33.06,183841,0
2014-10-28,33.23,34.5,32.07,33.85,115359,0
2014-10-29,34,34.59,33.31,34.32,97245,0
2014-10-30,34.6,34.92,33.25,34.45,159345,0
2014-10-31,34.91,36,34.08,35.63,168768,0
2014-11-03,36.13,36.13,34.05,34.94,259582,0
2014-11-04,35.25,36.59,35.25,36.51,164797,0
2014-11-05,36,36.76,35.48,36.42,197648,0
2014-11-06,36.45,36.58,36.16,36.29,112441,0
2014-11-07,35.7,37.58,35.61,36.7,162369,0
2014-11-10,36.7,37.55,35.62,36.52,140050,0
2014-11-11,36.7,37.04,36.04,36.37,84707,0
2014-11-12,36.02,36.34,35.22,35.41,107836,0
2014-11-13,36.8,38.6,36.5,36.69,266973,0
2014-11-14,37.6,37.81,36.06,37,130024,0
2014-11-17,37.21,37.39,35.79,36.87,123875,0
2014-11-18,36.82,37.18,36.3,36.86,116970,0
2014-11-19,36.95,36.95,34.26,35.89,206137,0
2014-11-20,35.85,36.1,35.41,36.04,63889,0
2014-11-21,36.1,36.59,35.68,36.19,122612,0
2014-11-24,36.63,37.45,36.02,36.69,369886,0
2014-11-25,36.63,36.79,35.76,35.8,156984,0
2014-11-26,35.77,36.12,35,35.5,91753,0
2014-11-28,35.2,35.5,34.98,35.39,39802,0
2014-12-01,35.01,35.21,33.34,34.05,139262,0
2014-12-02,34.27,34.53,32.93,33.59,183666,0
2014-12-03,33.71,33.83,32.09,32.53,143482,0
2014-12-04,32.5,32.99,32.31,32.79,135224,0
2014-12-05,32.89,33.45,32.61,33.31,84679,0
2014-12-08,33.03,34.14,33.03,33.99,113375,0
2014-12-09,33.25,34.98,33.07,34.74,129026,0
2014-12-10,34.43,35.25,33.81,34.15,97745,0
2014-12-11,34.85,35.26,33,33.52,92795,0
2014-12-12,33.74,33.83,32.24,33.02,204494,0
2014-12-15,33.31,34.52,31.01,32.34,175613,0
2014-12-16,32.1,32.4,31.43,32.02,215003,0
2014-12-17,32.08,34.02,31.14,33.76,250586,0
2014-12-18,34.5,34.76,33.31,34.03,180676,0
2014-12-19,34.3,34.31,33.51,33.53,753173,0
2014-12-22,33.5,34.03,32.67,33.19,109767,0
2014-12-23,33.18,34.1,32.66,34,89933,0
2014-12-24,34.14,34.14,33.34,33.52,77001,0
2014-12-26,33.57,33.81,33.4,33.59,43569,0
2014-12-29,33.51,34.37,33.5,34.09,84127,0
2014-12-30,33.88,34.52,32.9,33.59,78402,0
2014-12-31,33.58,33.9,33.51,33.61,45320,0
2015-01-02,33.92,34.09,32.9,33.48,66774,0
2015-01-05,33.46,34.07,32.9,33.41,80366,0
2015-01-06,33.44,33.89,32.18,32.93,134098,0
2015-01-07,33.1,33.45,32.52,33.03,98306,0
2015-01-08,33.15,33.97,33.13,33.67,53014,0
2015-01-09,33.32,35.59,32.61,33.14,221535,0
2015-01-12,33.22,33.61,32.83,33.05,98991,0
2015-01-13,33.12,34,32.07,32.53,121046,0
2015-01-14,32.15,32.83,31.79,32.52,193468,0
2015-01-15,32.51,33.15,31.79,32.53,103312,0
2015-01-16,32.5,33.37,32.42,33.3,117051,0
2015-01-20,33.47,34.47,32.65,33.84,119697,0
2015-01-21,33.8,34.5,33.66,33.84,210935,0
2015-01-22,34.11,35.37,33.53,34.99,126239,0
2015-01-23,35,35.12,33.2,33.51,120117,0
2015-01-26,33.97,34.09,32.54,33.17,153549,0
2015-01-27,32.7,34.31,31.77,34.18,147166,0
2015-01-28,34.48,35.38,34.45,34.72,124659,0
2015-01-29,34.84,35.38,34.05,34.99,60948,0
2015-01-30,34.66,34.85,33.62,33.65,48838,0
2015-02-02,33.96,33.96,32.51,33.29,88965,0
2015-02-03,33.54,35.12,33.52,34.39,96548,0
2015-02-04,34.06,35,34.06,34.57,78237,0
2015-02-05,34.35,36.1,34.35,35.71,99253,0
2015-02-06,35.52,35.99,35.18,35.2,42405,0
2015-02-09,34.95,35.04,34.06,34.09,55629,0
2015-02-10,34.4,35.49,34.2,34.76,75751,0
2015-02-11,35,35.44,33.9,34.42,136380,0
2015-02-12,37.7,39,34.44,37.07,379632,0
2015-02-13,37.27,43.48,37.14,43.29,391673,0
2015-02-17,43.6,43.62,41.54,42.32,196963,0
2015-02-18,42.49,42.49,40.66,41,183868,0
2015-02-19,41.01,42.21,40.89,41.19,119487,0
2015-02-20,41.17,44.34,40.41,43.47,125884,0
2015-02-23,43.98,43.98,41.74,42.27,95050,0
2015-02-24,42.35,42.72,40.57,40.73,211280,0
2015-02-25,40.83,41.68,40.27,41.44,98435,0
2015-02-26,41.61,42,40.85,41.44,91774,0
2015-02-27,41.71,41.75,40.9,41.09,151075,0
2015-03-02,41.09,41.69,40.71,41.64,132700,0
2015-03-03,41.77,42.12,41.01,41.58,146200,0
2015-03-04,41.32,41.32,39.78,40.22,148000,0
2015-03-05,40.35,40.35,39.23,39.44,104500,0
2015-03-06,38.8,39.01,38.3,38.72,107100,0
2015-03-09,39,39.43,38.26,39.27,83900,0
2015-03-10,39.68,40.19,38.56,39.31,108300,0
2015-03-11,39.36,40.08,38.59,39.04,154600,0
2015-03-12,39.24,40.71,38.88,40.6,150900,0
2015-03-13,40,40.2,39.13,39.4,143100,0
2015-03-16,39,39.38,37.69,38.43,209900,0
2015-03-17,38,38.2,36.55,37.31,344700,0
2015-03-18,39.04,41.98,38.73,41.76,2551800,0
2015-03-19,41.46,43.29,41.4,42.25,500800,0
2015-03-20,42.46,42.52,40.2,41.42,400200,0
2015-03-23,41.49,42.23,41.08,41.12,130500,0
2015-03-24,40.71,41.23,39.88,39.93,175800,0
2015-03-25,40.15,40.22,37.9,38,255800,0
2015-03-26,37.99,38.82,37.56,38.49,159500,0
2015-03-27,38.4,39.2,38.1,38.9,163100,0
2015-03-30,39.21,40.36,38.91,40.16,104100,0
2015-03-31,39.71,40.83,39.56,39.9,167600,0
2015-04-01,39.9,40.09,39.3,39.67,49400,0
2015-04-02,39.58,40.18,38.92,39.18,62700,0
2015-04-06,38.61,40.09,38.29,39.24,145600,0
2015-04-07,39.4,40.18,39.28,39.51,141081,0
2015-04-08,38.7,39.84,37.75,38.94,1066800,0
2015-04-09,38.73,39.26,37.24,38,448436,0
2015-04-10,37.98,38.75,37.86,38.54,447600,0
2015-04-13,38.54,38.84,37.93,38.76,230700,0
2015-04-14,38.42,38.95,37.98,38.84,159200,0
2015-04-15,38.95,39.63,38.74,39.51,329262,0
2015-04-16,39.45,39.93,38.91,39.58,239097,0
2015-04-17,39.19,39.19,38.22,39.1,131500,0
2015-04-20,39.03,39.71,38.81,39.6,116207,0
2015-04-21,40,41.81,39.83,40.28,340680,0
2015-04-22,40.19,40.34,38.82,39.16,103402,0
2015-04-23,39.15,39.89,38.66,39.65,159900,0
2015-04-24,39.57,39.58,38.85,39.06,131300,0
2015-04-27,38.74,39.31,38.1,39.16,191600,0
2015-04-28,38.76,39.47,38.49,39.21,112800,0
2015-04-29,38.75,39.62,38.75,39.51,110700,0
2015-04-30,39.07,39.12,38.44,38.71,89800,0
2015-05-01,38.89,39.2,38.33,38.85,124200,0
2015-05-04,38.78,40.56,38.58,40.19,195600,0
2015-05-05,40.02,40.95,39.09,39.81,249600,0
2015-05-06,39.82,40.63,39.25,40.25,229805,0
2015-05-07,42.05,48,42.05,47.9,1162046,0
2015-05-08,47.98,48.85,45.1,46.75,462500,0
2015-05-11,45.11,46.43,43.39,46.06,580500,0
2015-05-12,45,48.71,44.51,48.47,316042,0
2015-05-13,48.5,49.5,48.04,49.05,160000,0
2015-05-14,49.32,51,48.59,48.8,213000,0
2015-05-15,48.83,49.24,47.62,49.11,113925,0
2015-05-18,48.88,50.14,48.55,49.31,144537,0
2015-05-19,49.43,51.27,49.34,50.8,207600,0
2015-05-20,50.9,52.33,50.9,52.18,180200,0
2015-05-21,52.03,53.63,52.03,53.32,153000,0
2015-05-22,53.32,54.92,53.04,53.2,170500,0
2015-05-26,53.12,53.14,51.88,52.48,174713,0
2015-05-27,52.48,53.13,52.11,52.91,176800,0
2015-05-28,52.91,53.61,51.67,51.96,169925,0
2015-05-29,52.45,52.76,50.04,50.8,433000,0
2015-06-01,50.71,50.98,49.37,50.13,171200,0
2015-06-02,49.41,49.41,46.17,48.87,883329,0
2015-06-03,49.14,50.01,48.81,49.47,458900,0
2015-06-04,49.08,49.95,47.98,49.45,216500,0
2015-06-05,48.45,50.34,47.66,50.25,943900,0
2015-06-08,49.23,50.48,48.85,50.15,741400,0
2015-06-09,50.35,50.46,49.51,50.26,404189,0
2015-06-10,50.37,51.03,49.82,50.76,366345,0
2015-06-11,50.65,51.11,49.93,50.57,230943,0
2015-06-12,50.25,51.08,49.92,50.82,424500,0
2015-06-15,50.1,51.65,48.54,51.04,546600,0
2015-06-16,50.87,51.51,50.16,50.95,280900,0
2015-06-17,51.14,52.2,50.96,51.6,432300,0
2015-06-18,51.44,51.86,50.72,51.1,377500,0
2015-06-19,51.01,51.08,49.32,49.54,734500,0
2015-06-22,49.54,51.53,49.54,51.22,377000,0
2015-06-23,51.13,51.17,49.85,50.66,345630,0
2015-06-24,50.67,51.02,50.02,50.28,266300,0
2015-06-25,50.3,50.79,48.69,50.76,626600,0
2015-06-26,50.62,50.93,48.83,49.24,1140000,0
2015-06-29,48.74,49.15,47.99,48.58,220100,0
2015-06-30,48.48,49.7,48.38,49.58,235001,0
2015-07-01,49.98,50.1,48.5,49.15,252900,0
2015-07-02,49,49.11,47.26,47.55,217700,0
2015-07-06,47.32,47.99,46.98,47.93,211400,0
2015-07-07,47.74,48.98,46.71,48.64,358700,0
2015-07-08,49.13,50.17,48.64,49.71,232700,0
2015-07-09,49.87,50.96,49.62,50,150800,0
2015-07-10,50.53,50.92,50.22,50.46,210100,0
2015-07-13,50.68,51.08,49.23,50.77,218000,0
2015-07-14,50.86,51.4,50.72,51.01,92435,0
2015-07-15,50.94,51.45,49.7,50.03,148909,0
2015-07-16,50.22,52.2,50.08,51.67,211900,0
2015-07-17,51.8,51.8,50.95,51.28,74400,0
2015-07-20,51.32,51.72,50.5,50.74,96700,0
2015-07-21,50.65,51.13,49.73,50.76,81000,0
2015-07-22,50.8,51.76,50.78,51.75,135400,0
2015-07-23,51.9,52.87,51.53,52.67,264800,0
2015-07-24,52.83,53.62,52.4,53.3,343100,0
2015-07-27,52.8,52.85,51.79,52.77,178700,0
2015-07-28,53.14,53.95,51.96,52.95,131800,0
2015-07-29,52.72,55.07,51.95,54.12,269900,0
2015-07-30,53.88,54.01,52.1,53.54,189400,0
2015-07-31,53.53,54.69,53.04,53.95,193200,0
2015-08-03,53.45,54.1,51.52,52.53,296507,0
2015-08-04,52.64,53.17,52.35,52.98,93600,0
2015-08-05,52.3,53.5,51.81,52.22,262000,0
2015-08-06,52.14,52.45,50.03,50.51,247444,0
2015-08-07,54,54,48.61,49.66,711300,0
2015-08-10,49.13,51.43,48.65,51.1,383000,0
2015-08-11,50.51,50.54,46.89,47.84,392188,0
2015-08-12,47.34,47.34,44.82,45.66,320200,0
2015-08-13,45.68,47.05,45.01,46.23,239600,0
2015-08-14,46.32,48.25,45.86,48.01,255400,0
2015-08-17,47.95,48.18,46.46,47.87,200300,0
2015-08-18,47.69,47.93,46.8,46.9,105700,0
2015-08-19,46.9,47.17,46.36,46.51,94200,0
2015-08-20,46,46.45,45.33,45.98,244200,0
2015-08-21,44.01,45.25,42.41,43.39,316400,0
2015-08-24,40.05,44.15,39.05,42.74,353784,0
2015-08-25,44.03,44.03,42.79,43.02,239500,0
2015-08-26,44.16,44.8,43.24,44.64,262000,0
2015-08-27,45.09,45.91,44.07,45.15,400500,0
2015-08-28,45.06,46.45,44.85,46.41,247600,0
2015-08-31,46.15,47.73,45.82,47.29,477200,0
2015-09-01,46.25,47.13,45.17,45.35,350500,0
2015-09-02,45.72,46.01,45.03,46,160700,0
2015-09-03,46.16,46.2,45.27,45.62,146700,0
2015-09-04,45.02,45.11,44.01,44.52,112400,0
2015-09-08,44.89,46.99,44.88,46.86,220000,0
2015-09-09,47,47,46.07,46.13,179900,0
2015-09-10,46.62,47.46,46.06,46.87,230164,0
2015-09-11,46.78,49.1,46.26,49.07,560600,0
2015-09-14,49.02,49.02,46.77,47.35,383400,0
2015-09-15,47.31,48.19,46.9,47.95,226300,0
2015-09-16,48.15,48.7,47.84,48.6,199100,0
2015-09-17,48.5,50.6,48.43,50.58,403000,0
2015-09-18,50.5,52.42,50.25,51.65,804700,0
2015-09-21,51.2,52.8,50,51.85,657100,0
2015-09-22,51.13,51.64,50.86,51.38,186500,0
2015-09-23,51.32,52.32,49.89,50.95,668700,0
2015-09-24,50.64,50.7,49.28,50.02,237890,0
2015-09-25,50.13,50.68,47.71,48.42,354900,0
2015-09-28,48,48.48,47.33,47.95,344358,0
2015-09-29,47.51,48.11,47.27,47.5,315100,0
2015-09-30,47.79,48.27,45.3,46.37,374500,0
2015-10-01,46.32,46.86,44.36,45.74,420400,0
2015-10-02,45.37,46.64,44.55,46.44,151800,0
2015-10-05,46.61,47.82,46.52,47.58,257005,0
2015-10-06,47.85,48.25,46.37,47.23,178900,0
2015-10-07,47.33,47.82,46.29,47.28,157300,0
2015-10-08,47.31,47.47,46.54,47.34,135600,0
2015-10-09,47.55,48.7,47.5,48.56,202100,0
2015-10-12,48.5,49.35,48.04,48.8,126653,0
2015-10-13,48.7,49.09,48.31,48.39,141900,0
2015-10-14,48.47,48.68,47.01,47.93,129900,0
2015-10-15,48.32,49.12,48.07,48.64,211200,0
2015-10-16,48.91,49.39,48.54,49.37,206600,0
2015-10-19,49.3,50,48.82,49.7,148000,0
2015-10-20,49.71,49.93,48.09,48.65,98177,0
2015-10-21,48.67,48.72,47.21,47.56,123900,0
2015-10-22,47.88,49.38,47.52,48.73,115800,0
2015-10-23,48.98,49.97,48.48,49.35,197700,0
2015-10-26,49.41,50,48.72,49.66,247900,0
2015-10-27,49.5,49.97,48.61,48.98,223600,0
2015-10-28,49.34,50.62,48.84,50.13,353700,0
2015-10-29,50.12,51.5,50.07,50.8,231100,0
2015-10-30,50.93,52.99,50.72,51.88,376300,0
2015-11-02,51.72,52.92,49.73,52.42,375876,0
2015-11-03,52.38,52.44,51.09,52.11,331000,0
2015-11-04,52.18,53.57,52.13,53.11,445876,0
2015-11-05,54.51,58.42,50.46,53.64,654900,0
2015-11-06,51.5,53.4,50.48,52.94,585800,0
2015-11-09,52.38,53.39,51.54,52.95,696258,0
2015-11-10,51.4,53.33,51.01,52.99,308300,0
2015-11-11,53.19,53.38,51.57,51.7,316800,0
2015-11-12,51.66,53.23,50.78,53.03,384700,0
2015-11-13,53.06,53.19,51.93,52.49,277200,0
2015-11-16,52.3,52.7,51.54,52.15,189700,0
2015-11-17,52.41,52.98,52,52.47,168000,0
2015-11-18,52.42,53.03,51.32,52.91,862000,0
2015-11-19,52.9,53.78,52.63,52.97,382500,0
2015-11-20,53,53.68,52.38,53.17,210600,0
2015-11-23,53.26,54.75,52.86,53.93,430400,0
2015-11-24,53.7,55,53.39,54.6,258200,0
2015-11-25,54.49,56.22,54.14,55.44,346200,0
2015-11-27,55.5,55.98,55.27,55.9,179000,0
2015-11-30,55.88,56.13,54.17,54.21,265500,0
2015-12-01,53.57,55.89,52.73,55.65,249382,0
2015-12-02,55.93,56.84,55.12,56.32,205334,0
2015-12-03,56.75,58.3,56.43,57.58,518640,0
2015-12-04,57.36,59.03,57.31,59.02,284300,0
2015-12-07,58.76,59.19,58.3,58.92,298300,0
2015-12-08,58.35,59.68,57.56,59.33,237831,0
2015-12-09,59.2,60.11,58.67,59.55,475000,0
2015-12-10,59.51,60.05,57.1,57.33,299000,0
2015-12-11,56.64,57.27,55.37,55.79,234500,0
2015-12-14,55.69,56.23,54.3,55.17,272326,0
2015-12-15,55.58,56.48,55.05,55.35,276900,0
2015-12-16,55.81,56.41,54.3,56.32,264900,0
2015-12-17,56.62,57.59,56.1,57.06,145900,0
2015-12-18,56.96,57.43,55.13,55.21,352000,0
2015-12-21,55.47,55.5,54.71,55.22,118100,0
2015-12-22,55.48,56.03,55.22,55.83,76240,0
2015-12-23,55.96,56.9,55.81,56.65,81400,0
2015-12-24,57,57.07,56.3,56.54,55485,0
2015-12-28,56.59,57.09,56.22,56.72,58677,0
2015-12-29,56.86,57.85,56.86,57.65,118442,0
2015-12-30,57.68,58.63,57.62,57.73,119225,0
2015-12-31,57.54,57.8999,56.27,56.31,186952,0
2016-01-04,55.44,55.98,53.6,54.89,251447,0
2016-01-05,54.77,54.96,53.8,54.65,226481,0
2016-01-06,53.91,54.94,53.51,54.69,199304,0
2016-01-07,53.75,53.8388,52.42,52.76,211682,0
2016-01-08,52.91,53.7299,52.52,52.66,294623,0
2016-01-11,52.47,53.97,51.8065,53.91,232698,0
2016-01-12,54.55,54.9899,52.14,52.97,195976,0
2016-01-13,53.26,53.59,49.166,49.94,215336,0
2016-01-14,49.98,51.05,49.2,50.51,387550,0
2016-01-15,49.25,50.1,47.87,50.04,239888,0
2016-01-19,50.48,50.49,46.9,47.35,280400,0
2016-01-20,47.03,48.78,43.71,47.99,319371,0
2016-01-21,47.83,49.1,47.12,48.69,324703,0
2016-01-22,49.09,50,48.62,49.07,197747,0
2016-01-25,48.66,49.14,45.15,45.37,285745,0
2016-01-26,45.45,45.63,42.25,42.95,665617,0
2016-01-27,42.81,42.85,40.23,40.9,379990,0
2016-01-28,40.7,40.965,38.05,40.03,741991,0
2016-01-29,40,41.62,39.71,40.59,395817,0
2016-02-01,40.22,41.06,38.78,40.8,221866,0
2016-02-02,40.5,40.86,37.82,38,322668,0
2016-02-03,38.58,39.77,37.45,39.61,451752,0
2016-02-04,39.39,40.55,39.01,39.94,360986,0
2016-02-05,39.64,40.14,31.015,32.01,865250,0
2016-02-08,31.71,31.858,27.74,29,688044,0
2016-02-09,29.12,31.3,27.46,27.52,902613,0
2016-02-10,28.31,29.46,27,29.04,1195593,0
2016-02-11,31.03,34.4,28.28,33.02,1985591,0
2016-02-12,33.31,33.65,30.27,32.22,960794,0
2016-02-16,32.54,32.78,30.33,32.4,537072,0
2016-02-17,32.67,34.54,32.55,34.34,541533,0
2016-02-18,34.34,34.76,33.78,34.01,411238,0
2016-02-19,33.76,34.6,33.39,34.18,232400,0
2016-02-22,34.46,36.78,34.13,36.71,570255,0
2016-02-23,36.31,37.44,35.86,36.64,713120,0
2016-02-24,36.42,37.2,35,36.53,323577,0
2016-02-25,37.25,38.8,37.25,38.75,444507,0
2016-02-26,39.02,40.76,38.68,40.62,564886,0
2016-02-29,40.51,42.54,40.34,41.66,1155857,0
2016-03-01,41.95,43.53,41.33,43.23,1378754,0
2016-03-02,42.67,43.49,41.61,43.08,508333,0
2016-03-03,42.61,43.82,42.46,43.64,539836,0
2016-03-04,43.75,44.75,43.05,43.74,478932,0
2016-03-07,43.54,45.25,43.16,45.05,359939,0
2016-03-08,44.75,45.195,44.07,44.49,402659,0
2016-03-09,44.5,44.805,44.07,44.61,233215,0
2016-03-10,44.58,45.3,44.3,45.08,359077,0
2016-03-11,45.38,45.8,44.81,45.72,300990,0
2016-03-14,45.2,45.45,44.33,45.12,312628,0
2016-03-15,44.69,45.45,43.48,44.09,378146,0
2016-03-16,43.82,44.46,43.405,44.14,263597,0
2016-03-17,44.14,44.68,42.87,44.37,229415,0
2016-03-18,44.71,45.8188,44.71,45.72,615030,0
2016-03-21,45.73,46.56,45.26,46.42,421202,0
2016-03-22,46.07,47.84,46.07,47.01,298382,0
2016-03-23,46.85,47.05,45.16,45.4,372890,0
2016-03-24,45.26,45.33,44.07,44.93,269673,0
2016-03-28,45.07,46.68,44.71,46.14,182422,0
2016-03-29,45.94,46.03,45.11,45.73,408833,0
2016-03-30,45.5,45.69,43.8,44.97,495259,0
2016-03-31,44.99,45.09,41.4,43.62,994611,0
2016-04-01,43.3,43.62,42.38,43.15,291461,0
2016-04-04,42.51,43.12,41.96,42.87,361247,0
2016-04-05,42.39,42.39,40.57,41.95,492121,0
2016-04-06,41.98,43.98,41,43.87,497779,0
2016-04-07,43.21,43.39,41.565,41.81,233537,0
2016-04-08,42.34,42.82,41.826,42.08,356082,0
2016-04-11,42.17,43.07,41.46,41.46,399611,0
2016-04-12,41.52,41.58,39.01,39.57,549883,0
2016-04-13,39.76,40.77,39.41,40.61,351993,0
2016-04-14,40.08,40.9,39.81,40.82,227594,0
2016-04-15,40.97,42.15,40.895,42.05,234949,0
2016-04-18,42.38,44.445,42.25,43.52,496316,0
2016-04-19,43.54,43.935,42.56,42.87,173937,0
2016-04-20,42.98,43.91,42.39,43.62,115994,0
2016-04-21,43.94,45.575,43.6,45.14,453081,0
2016-04-22,45.08,45.43,44.58,44.81,289425,0
2016-04-25,44.82,45.065,44.15,44.37,159335,0
2016-04-26,44.58,44.99,44,44.52,294973,0
2016-04-27,44.49,45.04,44.2,45.01,136692,0
2016-04-28,44.87,45.66,44.2575,45.04,216597,0
2016-04-29,45.04,45.59,44.14,44.29,220390,0
2016-05-02,44.74,47.23,44.27,47.22,433218,0
2016-05-03,46.72,47.18,44.945,45.81,380094,0
2016-05-04,45.6,47.02,45.275,46.25,665068,0
2016-05-05,47.63,48.47,43.07,43.69,690391,0
2016-05-06,43.37,44.71,42.76,44.51,307228,0
2016-05-09,44.28,44.98,42.56,42.93,350128,0
2016-05-10,42.97,44.3,42.03,44.22,360711,0
2016-05-11,44,45.23,43.9,44.87,240066,0
2016-05-12,45,45.45,43.63,44.26,226818,0
2016-05-13,44.11,45.43,43.98,44.3,271141,0
2016-05-16,44.54,45.47,44.1,45.12,167981,0
2016-05-17,44.82,45.84,44.03,44.5,227207,0
2016-05-18,44.27,44.8,43.72,44.17,154467,0
2016-05-19,44.24,44.925,43.63,43.99,129614,0
2016-05-20,44.27,46.8099,43.99,45.66,230969,0
2016-05-23,45.11,45.43,43.4,43.87,440723,0
2016-05-24,44.09,45.73,44.05,45.46,316365,0
2016-05-25,45.51,45.77,45.1,45.53,205077,0
2016-05-26,45.18,46.08,44.69,45.68,284961,0
2016-05-27,45.56,46.86,45.13,46.72,257753,0
2016-05-31,46.95,48.13,46.5901,47.76,498641,0
2016-06-01,47.85,50.93,47.85,50.61,944969,0
2016-06-02,50.49,52,49.609,52,335054,0
2016-06-03,51.23,52.23,50.63,51.87,584948,0
2016-06-06,51.95,51.99,51.31,51.84,281698,0
2016-06-07,51.99,53.08,51.925,52.24,336163,0
2016-06-08,52.21,52.48,51.55,52.15,342232,0
2016-06-09,50.7,51.83,48.97,49.47,513494,0
2016-06-10,49.51,50.88,48.87,49.06,303187,0
2016-06-13,48.99,49.17,46.21,48.29,540426,0
2016-06-14,48.13,48.79,47.64,48.22,240578,0
2016-06-15,48.56,49.07,48.1,48.44,200821,0
2016-06-16,48.08,48.6,47.34,47.6,230762,0
2016-06-17,47.7,47.7,45.91,46.64,443774,0
2016-06-20,47.33,48.95,46.84,47.6,239748,0
2016-06-21,47.69,47.86,46.45,46.6,218686,0
2016-06-22,46.75,46.82,45.81,46.41,419715,0
2016-06-23,47.12,48.66,46.58,48.66,334616,0
2016-06-24,45,47.41,44.56,44.94,1542737,0
2016-06-27,44.77,45.41,41.63,41.69,546723,0
2016-06-28,42.46,43.99,42.2,42.4,390348,0
2016-06-29,42.98,44.19,42,44.02,423413,0
2016-06-30,44,44.18,42.79,43.42,335289,0
2016-07-01,43.36,44.14,43.3,43.42,236277,0
2016-07-05,42.94,43.14,41.95,42.51,144673,0
2016-07-06,42.12,43.12,41.71,42.85,186254,0
2016-07-07,42.85,44.1299,42.83,43.88,219090,0
2016-07-08,44.48,46.44,44.275,46.33,294081,0
2016-07-11,46.39,49.02,46.06,48.78,477590,0
2016-07-12,49.17,50.835,48.92,50.21,610165,0
2016-07-13,50.54,50.99,49.03,49.25,311254,0
2016-07-14,50.59,51.91,50.28,51.76,624788,0
2016-07-15,50.64,51.58,50.3037,51.52,226047,0
2016-07-18,51.41,52.26,51.16,51.76,207786,0
2016-07-19,52.96,53.13,51.07,51.08,274326,0
2016-07-20,51.71,53.125,51.16,52.8,325529,0
2016-07-21,52.75,53.29,51.13,51.18,270620,0
2016-07-22,51.35,52.74,50.92,52.53,154902,0
2016-07-25,52.43,53.23,52.18,53.2,210300,0
2016-07-26,53.41,53.74,52.12,52.84,171190,0
2016-07-27,53.14,53.14,51.31,51.75,301012,0
2016-07-28,52,52.57,51.51,52.25,437638,0
2016-07-29,52.27,54.6,51.41,54.59,479244,0
2016-08-01,54.29,54.3,52.22,53.87,367409,0
2016-08-02,53.58,53.66,52.74,53.24,386249,0
2016-08-03,52.49,53.59,49.75,50.57,915654,0
2016-08-04,54.96,59,53.73,56.7,1693055,0
2016-08-05,56.97,58.11,56.511,58.04,450070,0
2016-08-08,56.65,57.96,56.051,57.74,402644,0
2016-08-09,57.65,58.98,57.54,58.65,398436,0
2016-08-10,58.57,59.43,58.51,59.26,396716,0
2016-08-11,59.42,59.97,58.95,59.16,345986,0
2016-08-12,59.32,59.5,58.81,59.01,152614,0
2016-08-15,59,59.97,58.98,59.48,267359,0
2016-08-16,58.83,58.96,56.94,56.99,436061,0
2016-08-17,56.99,57.095,55.84,56.94,338870,0
2016-08-18,55.92,56.7599,54.045,56.29,377098,0
2016-08-19,56.32,56.91,55.92,56.3,281162,0
2016-08-22,56.05,56.06,54.92,55.49,288984,0
2016-08-23,55.99,57.03,55.3605,56.88,352677,0
2016-08-24,57,57.19,55.03,55.83,537354,0
2016-08-25,54.42,56.07,54.25,55.78,203165,0
2016-08-26,55.83,56.82,55.61,56.78,264393,0
2016-08-29,56.73,57.03,56.02,56.3,230480,0
2016-08-30,56.75,57.03,55.78,56.02,692960,0
2016-08-31,55.71,56.14,53.77,55.74,346907,0
2016-09-01,54.9,56.47,54.89,56.13,179667,0
2016-09-02,56.34,57.03,56.14,57.01,246337,0
2016-09-06,57,57.48,56.64,57.45,447085,0
2016-09-07,57.63,57.98,57.21,57.59,291216,0
2016-09-08,57.38,57.46,55.87,56.31,239965,0
2016-09-09,55.63,56.06,53.72,53.75,391202,0
2016-09-12,53.16,55.22,53.14,55.21,280764,0
2016-09-13,55.42,55.739,52.84,53.39,458836,0
2016-09-14,53.52,55.14,53.31,54.5,468334,0
2016-09-15,54.44,55.15,53.6,55.14,320891,0
2016-09-16,54.94,56.14,54.5,55.87,1055092,0
2016-09-19,55.99,56.68,54.81,54.82,181622,0
2016-09-20,55.15,55.65,54.83,55.47,204423,0
2016-09-21,55.85,57.63,55.7,57.53,227718,0
2016-09-22,57.88,59.01,57.29,59.01,387514,0
2016-09-23,58.78,58.78,56.52,56.77,267907,0
2016-09-26,56.15,56.3,55.21,55.28,405037,0
2016-09-27,55.29,55.88,54.9,55.29,402943,0
2016-09-28,55.53,56.95,55.53,56.92,170695,0
2016-09-29,56.54,56.9,55.81,56.38,142151,0
2016-09-30,56.83,57.83,56.09,57.62,197207,0
2016-10-03,57,57.7,56.95,57.6,140961,0
2016-10-04,57.45,58,56.4929,57.55,177826,0
2016-10-05,57.3,58.65,57.2,58.25,208783,0
2016-10-06,58.35,59,57,58,430661,0
2016-10-07,58,58.35,56.725,57.55,196435,0
2016-10-10,57.4,58.85,57.4,58.05,189003,0
2016-10-11,57.6,57.65,55.5,55.65,120293,0
2016-10-12,55.6,55.85,54.55,54.8,162604,0
2016-10-13,54.45,54.5,53,53.65,211439,0
2016-10-14,54.05,54.7,52.9,53.25,233617,0
2016-10-17,53.1,53.55,51.25,51.5,234060,0
2016-10-18,52.3,52.85,51.45,52,326827,0
2016-10-19,53.05,54.65,52.5,52.85,184415,0
2016-10-20,52.65,53.5,52.4,52.55,182030,0
2016-10-21,52,53.25,51.85,52.75,217589,0
2016-10-24,53.3,53.8,53,53.45,155110,0
2016-10-25,53.3,53.5,51.95,52.75,307293,0
2016-10-26,52.4,53.2,51.75,51.9,198883,0
2016-10-27,52.4,52.85,51.9,52.3,341490,0
2016-10-28,52.55,53.85,52.25,52.35,277003,0
2016-10-31,53.85,53.85,52.05,52.45,443781,0
2016-11-01,52.45,52.8,50.8,51.6,367878,0
2016-11-02,50.8,53.2,48.55,48.9,692262,0
2016-11-03,54.9,54.9,49.45,49.95,1282516,0
2016-11-04,49.4,52.1,49.1,50.9,778107,0
2016-11-07,51.95,54.9,51.95,54.45,690400,0
2016-11-08,53.7,55.25,52.95,54.6,269355,0
2016-11-09,53.45,56.85,53.2,56.75,450536,0
2016-11-10,57.25,58,55.75,57.55,651335,0
2016-11-11,57.6,58,56.95,57.85,407900,0
2016-11-14,58.1,58.25,55.9,56,261031,0
2016-11-15,55.05,57.05,54.855,56.3,181880,0
2016-11-16,56.15,58.225,55.85,57.6,321337,0
2016-11-17,57.9,58.05,56.85,57.55,300107,0
2016-11-18,58.15,58.35,57.15,57.3,338900,0
2016-11-21,57.95,58,56.55,57.25,194999,0
2016-11-22,57.3,57.9,56.2,57.45,170261,0
2016-11-23,57.1,58.1,56.75,57.7,187973,0
2016-11-25,57.5,58,57,57.75,109397,0
2016-11-28,57.8,59.2,57.6,58.4,390730,0
2016-11-29,58.2,58.7,56.55,56.75,245985,0
2016-11-30,57.3,57.6,56.05,56.1,334499,0
2016-12-01,56,56.4,52.2,52.75,694924,0
2016-12-02,52.55,52.75,49,51.8,797068,0
2016-12-05,52,53.2,51.35,51.85,425162,0
2016-12-06,51.85,52,50.45,51.9,589995,0
2016-12-07,52.2,52.2413,50.75,51.65,255542,0
2016-12-08,51.6,52.05,50.55,51.9,261129,0
2016-12-09,52.1,52.35,49.45,49.85,669417,0
2016-12-12,49.45,50.05,48.15,48.95,319757,0
2016-12-13,49.45,50.05,49.3,49.65,265767,0
2016-12-14,49.6,49.85,47.9,48.7,394078,0
2016-12-15,48.7,48.75,45.35,45.95,1019614,0
2016-12-16,46.15,47.8,44.9,47.4,1020738,0
2016-12-19,48.85,50.6,47.4,48,619830,0
2016-12-20,48.15,48.7,47,47.95,390757,0
2016-12-21,48,48.05,46.9,47.3,403789,0
2016-12-22,47.15,47.75,46.85,47.45,414135,0
2016-12-23,47.4,47.75,45.65,45.9,248216,0
2016-12-27,45.85,47.9,45.7,47.2,250466,0
2016-12-28,47.25,47.7,46.1,46.15,238387,0
2016-12-29,46.2,46.95,46.15,46.6,345472,0
2016-12-30,46.85,47.55,46.255,47,489105,0
2017-01-03,47.3,48.45,46.8,47.85,364839,0
2017-01-04,47.85,49.9,47.7,49.7,404664,0
2017-01-05,49.45,51.9,49.35,51.35,520176,0
2017-01-06,51.65,53.25,51.45,52.6,502968,0
2017-01-09,52.65,52.85,51.75,52,244827,0
2017-01-10,51.95,52.9,51.95,51.95,199140,0
2017-01-11,52.15,53.4,51.875,52.65,224947,0
2017-01-12,51.95,52.1,50.9,51.35,345343,0
2017-01-13,51.35,51.8,50.95,51.6,245675,0
2017-01-17,51.15,51.7,50.25,51.05,225825,0
2017-01-18,51.3,51.3,49.725,50.45,403994,0
2017-01-19,50.65,51.2,50,50.1,215478,0
2017-01-20,50.4,51.55,49.7,50.25,310790,0
2017-01-23,50.25,50.75,49.5,50.2,191090,0
2017-01-24,50.35,50.95,49.9358,50.25,243502,0
2017-01-25,51.1,53.4,51.1,53.4,487945,0
2017-01-26,53.45,53.5,51.8,51.95,229897,0
2017-01-27,52.25,52.4,51.25,51.55,211495,0
2017-01-30,50.85,50.9,49.5,50,309742,0
2017-01-31,49.85,51.55,49.4,51.3,299142,0
2017-02-01,51.9,53.3,51.4,52.8,500837,0
2017-02-02,52.2,53.9,51.6,53.6,347271,0
2017-02-03,53.7,54.45,53.25,54.2,366455,0
2017-02-06,53.8,54.45,53.4,54.2,213267,0
2017-02-07,54.45,54.6,53.7,54.35,144496,0
2017-02-08,54.05,55,53.4,54.95,228873,0
2017-02-09,55.05,58,54.95,57.55,560686,0
2017-02-10,57.65,59.05,57.45,58.55,800362,0
2017-02-13,58.75,59.1,57.4,57.4,567892,0
2017-02-14,57.4,57.75,56,57.4,654985,0
2017-02-15,57.4,58.9,55.8,58.75,888398,0
2017-02-16,58.4,60.6,58.4,59.7,638181,0
2017-02-17,59,60.35,58.0688,60,687013,0
2017-02-21,60,62.15,59.5,61.8,450384,0
2017-02-22,61.35,62.15,61.2,61.85,291926,0
2017-02-23,61.85,62.3,60.95,61.75,514597,0
2017-02-24,60.85,61.55,59.2,60.7,423933,0
2017-02-27,60.7,61.05,60,60.95,376504,0
2017-02-28,60.3,60.8,59.4,59.5,408263,0
2017-03-01,60.4,60.95,59.8,60.65,436222,0
2017-03-02,60.3,60.475,58.3,58.3,315774,0
2017-03-03,58.2,58.35,57.35,58.1,320081,0
2017-03-06,57.5,57.9,56.5,57.4,224267,0
2017-03-07,57.2,58.15,56.9,57.5,181398,0
2017-03-08,57.5,57.9,56.85,56.95,174932,0
2017-03-09,57,58.3,57,57.9,209492,0
2017-03-10,58.25,59.3,58.0065,59.1,255770,0
2017-03-13,59.4,63.8507,59.4,63.35,967726,0
2017-03-14,62.95,64.05,62.5,63.45,394208,0
2017-03-15,63.85,65.4,63.6,65.3,474403,0
2017-03-16,65.5,66.1,64.375,65.35,483295,0
2017-03-17,65.55,65.75,64.15,64.7,1318895,0
2017-03-20,64.65,64.9,63.35,64.3,473851,0
2017-03-21,63,64.65,61.3,61.55,435312,0
2017-03-22,61.55,61.55,59.3,59.5,655523,0
2017-03-23,59.45,60.3,59.25,60.2,248068,0
2017-03-24,60.75,61.35,59.9,60.55,154639,0
2017-03-27,59.55,60.5,57.65,60.15,405696,0
2017-03-28,60.4,60.4,58.55,59.3,486121,0
2017-03-29,59.2,59.525,58.1,58.15,469860,0
2017-03-30,58,58.2,56.95,58.2,634283,0
2017-03-31,60.1,61.15,59.3,60.55,595465,0
2017-04-03,60.55,61.6,59.95,61.35,364231,0
2017-04-04,61.4,61.95,59.9,60.3,322660,0
2017-04-05,60.55,61.3,60.3,60.35,366924,0
2017-04-06,60.25,60.45,58.45,60.2,293874,0
2017-04-07,60,60.25,59.15,59.6,299936,0
2017-04-10,59.7,60.1,59.3,60,255777,0
2017-04-11,59.7,60,58.85,60,174171,0
2017-04-12,59.95,60.45,59.4,59.5,178877,0
2017-04-13,59.65,62.5,59.45,61.1,330498,0
2017-04-17,61.45,62.05,60.9,61.95,173448,0
2017-04-18,61.8,62.75,61.45,62.4,210733,0
2017-04-19,62.6,64.5,62.6,63.8,279029,0
2017-04-20,64.2,64.7,63.85,64.55,216559,0
2017-04-21,64.55,64.55,63.35,64.1,196789,0
2017-04-24,64.95,65,63.8,64.45,248263,0
2017-04-25,64.45,66.35,64.45,65.8,276019,0
2017-04-26,65.95,65.95,64.7,64.9,250455,0
2017-04-27,65.3,67.3,65.2,66.5,392525,0
2017-04-28,66.6,67.25,65.45,67.05,366842,0
2017-05-01,67.45,69.1,66.5,67.1,582226,0
2017-05-02,67.1,68.95,66.15,66.65,927423,0
2017-05-03,71,74.8,70,71.85,1384959,0
2017-05-04,70.65,71,68.95,70.2,1404788,0
2017-05-05,70.2,70.85,69.25,70.65,1042906,0
2017-05-08,70.5,71.35,69.55,69.55,502124,0
2017-05-09,69.85,70.3,69.25,69.85,463907,0
2017-05-10,69.25,70.2,69.2,69.85,399920,0
2017-05-11,69.6,69.6,67.9,69.05,403556,0
2017-05-12,69.95,70.85,69.35,69.45,355187,0
2017-05-15,69.45,71.35,69.4,71,381896,0
2017-05-16,71.3,72.05,70.4,70.75,463946,0
2017-05-17,69.85,70.125,66.05,66.05,516562,0
2017-05-18,66.2,66.9,65.4,66.7,487306,0
2017-05-19,67.25,69.425,66.85,68.3,334475,0
2017-05-22,68.6,69.65,67.75,69.45,372353,0
2017-05-23,69.9,71.3,69.2,70.1,335335,0
2017-05-24,70.6,70.9,69.5,69.55,224962,0
2017-05-25,69.85,71.2,69.8,70.55,319948,0
2017-05-26,70.6,71.2,70.15,70.95,226993,0
2017-05-30,70.5,71.4,69.75,71.1,282547,0
2017-05-31,71.3,72.65,70.6,72.1,463773,0
2017-06-01,72.15,73.9,71.95,73.85,290966,0
2017-06-02,73.95,74.95,73.15,74.55,324301,0
2017-06-05,74.2,75.8,74.1,75.2,353936,0
2017-06-06,74.95,76.5,74.6,75.25,402648,0
2017-06-07,75.4,76.55,75.05,76.2,387125,0
2017-06-08,76.5,78.5,75.65,78,411672,0
2017-06-09,78.5,78.5,70.55,71.1,1203173,0
2017-06-12,69.45,70.1,65.6,69.45,1235763,0
2017-06-13,70.4,71.5,68.95,70.55,504048,0
2017-06-14,70.95,70.95,66.9,67.35,648182,0
2017-06-15,64.85,66.75,64.55,65.3,672846,0
2017-06-16,64.95,67.4,64.85,67.3,560767,0
2017-06-19,68.05,68.65,66.75,68.55,391513,0
2017-06-20,68.55,69.5,66.8,67.05,287263,0
2017-06-21,67.35,68.7,66.75,66.9,514283,0
2017-06-22,67.1,68.1,66.1,67.8,261338,0
2017-06-23,67.85,69.5,67.3,68.9,829645,0
2017-06-26,69.5,69.95,68.15,68.2,302544,0
2017-06-27,68.45,68.9,65.6,65.65,469677,0
2017-06-28,66.3,68.1,64.45,67.9,413916,0
2017-06-29,67.35,67.35,64.05,65.3,498062,0
2017-06-30,65.25,66.35,64.85,65.75,281157,0
2017-07-03,66.3,66.3,63.15,63.65,124173,0
2017-07-05,63.7,64.75,63.2,64.3,267212,0
2017-07-06,63.2,64.65,63,63.6,321902,0
2017-07-07,63.95,65.65,63.4,65.2,324161,0
2017-07-10,65.15,66.75,64.925,66,233896,0
2017-07-11,66,67.8,65.8,67.5,297203,0
2017-07-12,68.4,69.65,68.25,69.55,569330,0
2017-07-13,69.7,71.45,69.25,71.3,606550,0
2017-07-14,71.9,72.45,71.4,71.9,389801,0
2017-07-17,71.9,72.9,70.8,72.3,291753,0
2017-07-18,72.05,72.9,71.1,72.2,300631,0
2017-07-19,72.85,74.1,72.6,74.1,298601,0
2017-07-20,74.25,75.35,73.5,73.95,758185,0
2017-07-21,73.9,74.25,73.05,73.6,365843,0
2017-07-24,73.55,75.45,72.9,75.45,523382,0
2017-07-25,75.65,75.7,74,74.8,239909,0
2017-07-26,74.75,75.45,73.35,75.25,302342,0
2017-07-27,76.05,76.1,71.35,72.95,465933,0
2017-07-28,72.35,73.45,72,72.55,461363,0
2017-07-31,73.15,73.65,71.2,72.35,656641,0
2017-08-01,72.5,73.75,71.4,73.65,352107,0
2017-08-02,73.6,73.6,68.9,70.1,860547,0
2017-08-03,74.25,74.25,71.35,72.1,866483,0
2017-08-04,73.05,73.05,70.5,71.85,477557,0
2017-08-07,71.85,72.025,70.45,70.8,234031,0
2017-08-08,70.75,70.95,68.85,69.35,362782,0
2017-08-09,68.5,69.5,67.8,69.3,250552,0
2017-08-10,68.45,68.8,65.9,65.9,364971,0
2017-08-11,66.1,67.65,65.7,67.35,262742,0
2017-08-14,68.15,69.95,67.8986,69.9,333560,0
2017-08-15,69.9,69.91,69.05,69.5,198842,0
2017-08-16,69.75,71.2,69.4,70.65,185348,0
2017-08-17,70,70.85,68,68.05,245239,0
2017-08-18,67.65,69.25,67.05,68.2,187270,0
2017-08-21,68,68.3,67.2,68.1,131920,0
2017-08-22,68.45,69.55,68.1,69.25,189561,0
2017-08-23,68.55,70.2,68.55,69.4,190433,0
2017-08-24,70.05,70.6,69.05,70.45,299648,0
2017-08-25,70.85,71,68.8,68.85,172708,0
2017-08-28,69,69.1503,68.055,68.6,140778,0
2017-08-29,67.55,69,67.55,68.45,252132,0
2017-08-30,68.6,72.7,68.5,71.95,256483,0
2017-08-31,72.3,73.65,71.7,73.35,266028,0
2017-09-01,73.6,74.1618,73.1,73.15,193483,0
2017-09-05,72.8,73.15,71.3,72.7,160015,0
2017-09-06,72.95,73.1,71.2,71.7,219524,0
2017-09-07,72,72.1,71,71.1,171615,0
2017-09-08,71.1,72.55,71.05,71.7,211459,0
2017-09-11,72.4,73.65,72.2181,72.95,344421,0
2017-09-12,72.95,73.25,71.05,72.05,283584,0
2017-09-13,71.95,72.9,71.95,72.7,122780,0
2017-09-14,72.2,74.1,71.5,73.4,181172,0
2017-09-15,73.4,73.7308,72.6,73.05,347821,0
2017-09-18,73.6,76.5,73.5274,75.95,531949,0
2017-09-19,76,77.45,75.45,77.35,302992,0
2017-09-20,77.4,78,74.55,74.55,340059,0
2017-09-21,74.55,74.95,72.35,74,197277,0
2017-09-22,73.85,75.1,73.825,74.5,179551,0
2017-09-25,74.5,75,72.25,73.9,279006,0
2017-09-26,74.15,74.45,71.755,72.15,173725,0
2017-09-27,75.75,82.55,75.7,80.2,1396542,0
2017-09-28,80.4,82.845,79.5,81.95,586512,0
2017-09-29,81.8,84.15,80.65,84.05,579996,0
2017-10-02,84.15,86.9,83.05,84.45,484137,0
2017-10-03,84.35,85,83.1,84.65,510671,0
2017-10-04,84.1,85.15,82.85,85,261457,0
2017-10-05,85.15,85.6,84.05,84.9,217398,0
2017-10-06,84.5,85.8,83.95,85.8,302813,0
2017-10-09,85.8,86.4,84,84.25,235630,0
2017-10-10,84.85,84.85,83.15,84.15,374119,0
2017-10-11,84.15,84.603,83.325,83.8,222107,0
2017-10-12,84.05,86.8,83.95,85.5,477011,0
2017-10-13,84.05,84.575,82.15,82.4,362118,0
2017-10-16,82.85,83.8,81.5,81.8,383038,0
2017-10-17,81.75,83.25,81.45,83.2,208773,0
2017-10-18,83.75,83.95,82.05,83.65,228086,0
2017-10-19,83.35,85,82.15,84.95,237239,0
2017-10-20,85.8,86.1,84.65,85.15,334228,0
2017-10-23,85.6,85.95,84.15,84.45,256595,0
2017-10-24,84.65,85.55,83.3,84.85,263395,0
2017-10-25,84.6,85.9,81.85,82.55,451830,0
2017-10-26,83.5,84.05,82.6,83.85,246021,0
2017-10-27,84.8,86.6,83.55,86.5,444396,0
2017-10-30,85.7,86.45,84.5,85.45,359445,0
2017-10-31,85.7,87.25,85.55,86.55,364785,0
2017-11-01,87.4,87.85,84.15,85.95,594814,0
2017-11-02,87.15,88.5,82.275,86.25,955873,0
2017-11-03,85.65,86.25,83.2,83.6,636206,0
2017-11-06,83.9,86.65,82.8,83.45,990963,0
2017-11-07,83.1,83.525,79.5,82.75,914220,0
2017-11-08,82.05,85,80.65,84.4,975285,0
2017-11-09,82.65,82.7,78.7,79.55,1096640,0
2017-11-10,79.4,81.35,79,80.4,794661,0
