Date,Open,High,Low,Close,Volume,OpenInt
2014-11-05,35.92,38.45,35.56,38.13,3063685,0
2014-11-06,37.2,40.79,37.2,38.95,2623280,0
2014-11-07,38.5,39.18,36.75,36.96,4045581,0
2014-11-10,35.61,37.38,35.61,35.82,2577733,0
2014-11-11,36.07,36.79,35.65,36.5,1656905,0
2014-11-12,36.66,38.23,36.56,38.1,1528679,0
2014-11-13,37.55,38.18,37.22,37.51,2058619,0
2014-11-14,37.09,37.61,37.01,37.4,1071603,0
2014-11-17,37.11,37.85,36.82,37.76,810681,0
2014-11-18,37.91,39.76,37.65,39.33,1116892,0
2014-11-19,38.92,39.28,38.15,39.01,883531,0
2014-11-20,38.44,39.8,38.44,39.71,832350,0
2014-11-21,39.92,39.92,38.41,39.29,747338,0
2014-11-24,39.22,39.29,38.48,38.86,976724,0
2014-11-25,38.61,38.93,38.49,38.82,789869,0
2014-11-26,38.82,39.17,38.6,39.1,361030,0
2014-11-28,38.99,39.74,38.6,39.21,226492,0
2014-12-01,38.96,39.49,38.31,38.79,673248,0
2014-12-02,38.3,38.69,37.35,37.53,727619,0
2014-12-03,37.5,38.12,36.75,37.51,984511,0
2014-12-04,37.52,39.26,37.29,39.13,653462,0
2014-12-05,38.85,39.02,38.19,38.62,414219,0
2014-12-08,38.12,39.19,38.12,39.1,350757,0
2014-12-09,38.64,39.5,38.37,39.4,453072,0
2014-12-10,39.93,39.93,38.5,38.76,575802,0
2014-12-11,38.75,39.67,38.69,39.3,400218,0
2014-12-12,39.15,39.58,38.64,38.67,375231,0
2014-12-15,38.55,38.8,38.12,38.51,310412,0
2014-12-16,38.5,39.44,38.26,38.53,367060,0
2014-12-17,38.84,38.98,38.26,38.69,299230,0
2014-12-18,38.84,39.27,38.66,39.09,652503,0
2014-12-19,39.02,40.35,39.02,40.14,804762,0
2014-12-22,40.25,44.6,40.03,43,1103823,0
2014-12-23,43.12,43.14,41.63,42.86,639366,0
2014-12-24,43,43.39,42.6,42.62,176233,0
2014-12-26,42.78,42.78,41.69,41.71,204909,0
2014-12-29,42.37,43,41.81,42.84,726979,0
2014-12-30,42.84,45.35,42.75,44.62,507264,0
2014-12-31,44.68,46.14,44.49,45.47,439448,0
2015-01-02,45.37,46.41,45.25,46.25,698527,0
2015-01-05,46,46.11,44.22,44.77,1058254,0
2015-01-06,44.98,45.91,44.78,45.65,705867,0
2015-01-07,46.25,47.68,46.03,46.71,850498,0
2015-01-08,47.01,48.77,46.26,48.24,1614081,0
2015-01-09,48.08,48.52,46.76,47.83,664980,0
2015-01-12,48.23,48.66,47.65,48.3,420130,0
2015-01-13,48.74,48.91,45.84,46.5,738035,0
2015-01-14,46,47.31,45.68,46.78,556219,0
2015-01-15,46.75,46.75,44.83,44.96,837167,0
2015-01-16,44.72,46.05,44.44,45.54,634081,0
2015-01-20,45.65,46,45.33,45.47,298368,0
2015-01-21,45.2,46.41,45.2,45.94,427904,0
2015-01-22,46.25,47.07,46.01,46.42,399979,0
2015-01-23,46.21,46.97,45.75,46.1,299813,0
2015-01-26,46.08,46.84,45.09,46.31,363306,0
2015-01-27,45.76,46.48,45.61,46,272311,0
2015-01-28,46.34,46.37,45.36,45.83,346938,0
2015-01-29,45.6,46.12,45,45.72,321015,0
2015-01-30,45.54,46.01,44.51,44.57,612688,0
2015-02-02,44.74,44.94,43.39,44.55,554123,0
2015-02-03,44.49,44.92,44.32,44.74,435003,0
2015-02-04,44.83,45.11,43.94,44.07,393153,0
2015-02-05,44.36,45.02,43.75,43.94,448837,0
2015-02-06,44.01,44.22,43.71,43.9,328761,0
2015-02-09,43.9,44,43.31,43.72,271363,0
2015-02-10,43.92,43.94,42.78,43.07,311449,0
2015-02-11,42.96,43.68,42.29,43.67,399953,0
2015-02-12,44.02,44.77,43.5,43.98,482219,0
2015-02-13,44.13,44.5,43.42,44.5,342998,0
2015-02-17,44.56,45.13,44.52,45.02,532496,0
2015-02-18,44.78,45.76,44.78,45.63,701128,0
2015-02-19,45.6,46,45.5,45.95,312131,0
2015-02-20,45.75,46.35,45.21,46.13,491250,0
2015-02-23,46.13,46.31,45.53,45.88,324788,0
2015-02-24,45.82,47.64,44.5,47.51,1789636,0
2015-02-25,48,48.4,46.67,46.75,900336,0
2015-02-26,46.75,46.98,46.49,46.81,679006,0
2015-02-27,46.79,46.95,46,46.04,605883,0
2015-03-02,47.5,47.97,46.54,46.75,1061000,0
2015-03-03,46.65,47.08,46.28,46.32,616500,0
2015-03-04,46,46,43.91,45.41,2696700,0
2015-03-05,45.6,45.75,44,45.47,1583300,0
2015-03-06,45.5,46.43,45.25,46.26,662000,0
2015-03-09,46.5,47.43,46.32,47.06,749200,0
2015-03-10,46.93,47.18,46.26,46.58,423400,0
2015-03-11,46.42,47.75,46.02,47.64,821700,0
2015-03-12,48,48.45,46.77,46.9,771400,0
2015-03-13,46.9,47.25,46.46,46.61,414700,0
2015-03-16,46.64,47.13,46.33,46.74,496000,0
2015-03-17,46.6,47.18,46.33,47.01,621400,0
2015-03-18,47.11,47.99,46.8,47.62,642200,0
2015-03-19,47.51,48.65,47.48,48.23,538900,0
2015-03-20,48.48,49.41,48.3,49.26,1058500,0
2015-03-23,49.26,49.95,49,49.64,558400,0
2015-03-24,49.38,49.89,48.92,49.62,501900,0
2015-03-25,49.53,49.65,48.6,48.66,620000,0
2015-03-26,48.3,48.49,47.26,48.42,542000,0
2015-03-27,48.57,48.57,47.51,47.97,305300,0
2015-03-30,48.36,48.76,48.1,48.65,295100,0
2015-03-31,47.96,49.28,47.85,49.2,426800,0
2015-04-01,49.11,49.9,49.1,49.72,585800,0
2015-04-02,49.25,49.77,48.18,48.4,525600,0
2015-04-06,48.24,49.24,48.03,49.12,417100,0
2015-04-07,48.85,49.5,48.63,49.14,385829,0
2015-04-08,49.09,50.58,48.48,50.41,693100,0
2015-04-09,50.33,50.92,49.88,50.38,531959,0
2015-04-10,50.25,50.9,49.73,49.76,344000,0
2015-04-13,49.75,50.15,49.6,50.02,383500,0
2015-04-14,49.92,50.08,49.02,49.24,445000,0
2015-04-15,49.24,49.6,49.18,49.26,262103,0
2015-04-16,49.23,49.48,49,49.34,385114,0
2015-04-17,49.06,49.31,48.22,48.51,371100,0
2015-04-20,48.87,49.19,48.48,48.83,246192,0
2015-04-21,49,49.37,48.84,49.06,176845,0
2015-04-22,48.99,49.18,48.61,49.05,177487,0
2015-04-23,48.89,49.35,48.8,49.18,232600,0
2015-04-24,49.26,49.52,49.1,49.27,265600,0
2015-04-27,49.43,49.55,47.57,47.63,536700,0
2015-04-28,47.62,47.87,46.64,47.63,614500,0
2015-04-29,47.4,47.74,47,47.61,677000,0
2015-04-30,47.31,48.62,46.76,48.48,612000,0
2015-05-01,48.52,49.3,48.45,48.85,461800,0
2015-05-04,47.1,47.92,44.6,45.91,2995800,0
2015-05-05,45.94,46.22,45.21,45.53,913200,0
2015-05-06,45.5,45.98,44.45,44.79,821043,0
2015-05-07,44.72,45.24,44.6,44.83,617626,0
2015-05-08,45.04,45.45,44.85,45.1,540300,0
2015-05-11,45.23,45.41,44.55,44.61,705400,0
2015-05-12,44.5,44.67,43.35,44,710282,0
2015-05-13,44,44.25,43.62,44,573000,0
2015-05-14,44.12,44.49,43,43.1,2039100,0
2015-05-15,43.31,43.53,42.04,42.35,1528475,0
2015-05-18,42.27,42.3,41.51,41.56,1631084,0
2015-05-19,41.56,43.09,41.25,42.92,1303500,0
2015-05-20,42.96,43.11,42.41,42.44,552800,0
2015-05-21,42.3,42.4,41.57,42.05,699800,0
2015-05-22,41.96,42.14,41.72,41.76,537100,0
2015-05-26,41.33,41.67,41.04,41.44,865889,0
2015-05-27,41.5,42.11,40.14,41.63,1705700,0
2015-05-28,41.75,42.31,41.38,41.53,530817,0
2015-05-29,41.42,41.59,41.25,41.42,581200,0
2015-06-01,41.37,41.82,41.18,41.5,479400,0
2015-06-02,41.46,41.84,41.41,41.72,405569,0
2015-06-03,41.67,42.62,41.57,42.59,471500,0
2015-06-04,42.22,42.57,42.14,42.31,500300,0
2015-06-05,42.2,42.36,41.81,42.09,428800,0
2015-06-08,42.15,42.68,42.02,42.29,686600,0
2015-06-09,42.25,42.57,42.02,42.19,553534,0
2015-06-10,42.24,43.04,42.24,42.77,426221,0
2015-06-11,42.96,42.99,42.53,42.78,683616,0
2015-06-12,42.71,42.95,42.52,42.79,324800,0
2015-06-15,42.61,42.7,42.01,42.53,298300,0
2015-06-16,42.48,42.57,42.04,42.21,460800,0
2015-06-17,42.24,42.57,42.24,42.35,356200,0
2015-06-18,42.36,43.17,42.36,42.9,427600,0
2015-06-19,43.01,43.17,42.79,42.95,382300,0
2015-06-22,43.03,43.35,42.95,43.12,372400,0
2015-06-23,43.17,43.42,42.9,43.1,370593,0
2015-06-24,42.95,43.06,42.22,42.28,523200,0
2015-06-25,42.32,42.5,41.21,41.33,672200,0
2015-06-26,41.35,41.67,40.75,41.08,3474000,0
2015-06-29,40.94,40.97,40.28,40.44,982100,0
2015-06-30,40.65,40.86,40.4,40.5,800925,0
2015-07-01,40.71,40.84,39.3,39.78,681400,0
2015-07-02,39.73,39.79,39.09,39.27,561400,0
2015-07-06,38.75,40.04,38.41,39.99,732600,0
2015-07-07,40,40,39.32,39.68,536800,0
2015-07-08,39.38,39.71,39.32,39.62,587000,0
2015-07-09,39.87,40.19,39.75,39.98,721700,0
2015-07-10,40.24,41.42,40.18,41.29,687700,0
2015-07-13,41.58,41.84,40.71,40.74,473400,0
2015-07-14,40.72,41.19,40.64,40.96,479632,0
2015-07-15,40.97,41.33,40.84,40.99,398187,0
2015-07-16,41.02,41.49,41.01,41.34,428400,0
2015-07-17,41.37,41.5,40.93,40.99,592300,0
2015-07-20,40.99,41.24,40.73,41.14,249200,0
2015-07-21,41.1,41.29,40.72,40.84,673300,0
2015-07-22,40.81,41.4,40.81,41.33,411400,0
2015-07-23,41.35,41.35,40.79,40.86,406200,0
2015-07-24,40.86,41,40.21,40.27,361900,0
2015-07-27,40,40.81,39.96,40.7,642600,0
2015-07-28,40.76,41.11,40.62,40.78,586500,0
2015-07-29,40.68,41.17,40.67,41.1,315500,0
2015-07-30,40.99,41.12,40.65,40.69,448400,0
2015-07-31,40.79,41.22,40.67,40.74,378900,0
2015-08-03,40.79,41.4,39.7,39.76,629041,0
2015-08-04,32.89,36.83,32.82,35.08,4392500,0
2015-08-05,33.3,34.33,32.13,34.28,2344400,0
2015-08-06,34.06,34.29,32.56,33.37,1743157,0
2015-08-07,33.11,33.48,32.15,32.36,762100,0
2015-08-10,32.37,33.11,32.28,33.07,916100,0
2015-08-11,32.77,33.2,32.77,33.15,909163,0
2015-08-12,32.9,33.19,32.56,32.92,991100,0
2015-08-13,32.77,33.04,32.68,32.77,817100,0
2015-08-14,32.69,33.07,32.53,32.97,744100,0
2015-08-17,32.77,33.32,32.64,33,584400,0
2015-08-18,32.97,33.12,32.83,33.04,525500,0
2015-08-19,32.88,33.28,32.59,32.82,804200,0
2015-08-20,32.46,32.62,31.76,31.8,657000,0
2015-08-21,31.4,32.06,30.56,30.62,1030600,0
2015-08-24,28.85,30.19,28.27,29.3,2319135,0
2015-08-25,29.78,29.8,29.1,29.42,804300,0
2015-08-26,29.85,30.48,29.49,30.43,1152500,0
2015-08-27,30.73,31.47,30.68,31.45,658300,0
2015-08-28,31.39,31.97,31.26,31.81,441400,0
2015-08-31,31.77,31.79,31.19,31.44,469200,0
2015-09-01,30.8,30.92,29.98,30.04,394000,0
2015-09-02,30.42,31.13,30.05,30.85,1080200,0
2015-09-03,31.06,31.75,30.78,31.17,417900,0
2015-09-04,30.79,31.23,30.5,30.95,586900,0
2015-09-08,31.42,31.66,30.95,31.23,921000,0
2015-09-09,31.55,32.09,31.37,31.7,343800,0
2015-09-10,31.74,32.42,31.63,32.37,411734,0
2015-09-11,32.47,33.27,32.18,33.23,448800,0
2015-09-14,33.28,33.35,32.58,33.18,360300,0
2015-09-15,33.23,33.57,32.98,33.55,374600,0
2015-09-16,33.55,33.82,33.2,33.21,637400,0
2015-09-17,33.27,33.85,33.17,33.24,394500,0
2015-09-18,32.86,33.09,32.12,32.37,582500,0
2015-09-21,32.25,32.87,31.33,31.39,750900,0
2015-09-22,31.19,31.43,30.37,30.8,495500,0
2015-09-23,30.99,31.13,30.42,30.49,234000,0
2015-09-24,30.22,30.55,29.71,30.09,534535,0
2015-09-25,30.33,30.57,29.1,29.33,625400,0
2015-09-28,29.15,29.15,28.28,28.84,532444,0
2015-09-29,28.74,28.78,27.76,28.07,559900,0
2015-09-30,28.29,28.53,27.97,28.44,453000,0
2015-10-01,28.44,28.67,28,28.32,308700,0
2015-10-02,28.06,28.8,27.97,28.8,269600,0
2015-10-05,29.03,29.31,28.92,29.28,282823,0
2015-10-06,29.18,29.69,29.08,29.38,553000,0
2015-10-07,29.47,30.55,29.34,30.39,641100,0
2015-10-08,30.34,30.4,29.79,30.35,401000,0
2015-10-09,30.36,30.76,30.02,30.13,452000,0
2015-10-12,28.9,28.9,26.6,27.51,1612635,0
2015-10-13,27.28,27.74,26.9,27.64,1466000,0
2015-10-14,27.69,28.78,27.54,28.21,958200,0
2015-10-15,28.23,29.27,28.01,29.24,503000,0
2015-10-16,29.4,29.97,28.48,28.74,561200,0
2015-10-19,28.65,28.83,28.42,28.81,454000,0
2015-10-20,28.66,29.01,28.04,28.49,431337,0
2015-10-21,28.69,28.81,27.11,27.43,487700,0
2015-10-22,27.51,27.67,26.58,27,542800,0
2015-10-23,27.15,28.53,27.02,28.45,709600,0
2015-10-26,28.39,28.42,27.92,28.1,433400,0
2015-10-27,28,28.7,27.65,28.67,375700,0
2015-10-28,28.52,30.05,28.4,30.04,475300,0
2015-10-29,30.12,30.59,29.72,29.89,389800,0
2015-10-30,29.89,30.34,29.52,29.68,235000,0
2015-11-02,29.73,31.67,29.73,31.57,613799,0
2015-11-03,32.07,32.5,29.06,29.49,1073100,0
2015-11-04,29.63,30.69,29.31,30.54,579264,0
2015-11-05,30.43,30.96,30.12,30.86,292700,0
2015-11-06,30.88,31.75,30.73,31.74,296400,0
2015-11-09,31.59,31.71,30.85,31.13,297049,0
2015-11-10,31.1,31.88,30.99,31.87,244600,0
2015-11-11,31.88,31.88,30.72,30.98,331500,0
2015-11-12,30.81,30.93,29.68,29.78,325400,0
2015-11-13,29.48,29.77,29,29.49,263100,0
2015-11-16,29.45,30.59,29.25,30.56,280600,0
2015-11-17,30.61,30.88,30.25,30.76,247500,0
2015-11-18,30.8,31.28,30.46,31.26,220900,0
2015-11-19,31.16,31.17,30.69,31.16,180400,0
2015-11-20,31.28,31.98,30.92,31.9,269000,0
2015-11-23,31.76,32.54,31.53,32.37,222400,0
2015-11-24,32.08,32.43,31.57,32.38,263000,0
2015-11-25,32.41,32.74,32.24,32.58,217600,0
2015-11-27,32.62,32.83,32.27,32.81,81900,0
2015-11-30,32.84,32.84,31.6,31.99,483600,0
2015-12-01,31.95,32.98,31.63,32.91,513026,0
2015-12-02,33.5,34.33,33.26,33.79,593293,0
2015-12-03,33.94,34.13,33.01,33.34,449775,0
2015-12-04,33.35,34.1,33.29,33.64,285000,0
2015-12-07,33.56,33.56,32.77,33.13,392400,0
2015-12-08,32.86,33.27,32.47,32.67,343717,0
2015-12-09,32.52,33.19,31.89,32.43,334700,0
2015-12-10,32.44,33.36,32.1,33.31,226900,0
2015-12-11,32.81,33.04,31.66,31.75,366800,0
2015-12-14,31.78,31.98,30.79,30.91,342273,0
2015-12-15,31.17,31.39,30.55,31.1,573700,0
2015-12-16,31.42,32.94,31.42,32.85,699500,0
2015-12-17,32.97,33.61,32.74,33.44,383100,0
2015-12-18,33.36,33.92,33.1,33.74,962300,0
2015-12-21,33.84,33.89,33.05,33.6,493000,0
2015-12-22,33.68,33.68,33.01,33.55,524530,0
2015-12-23,33.7,34.66,33.6,34.27,473700,0
2015-12-24,34.23,34.88,34.16,34.73,144879,0
2015-12-28,34.58,34.58,33.8,34,241225,0
2015-12-29,34.3,34.445,33.7,33.98,230929,0
2015-12-30,34,34.32,33.6,33.63,234807,0
2015-12-31,33.39,33.85,33.2,33.41,365607,0
2016-01-04,32.62,33,32.32,32.76,508799,0
2016-01-05,32.92,33.73,32.85,32.88,657121,0
2016-01-06,32.39,32.58,31.49,31.87,321703,0
2016-01-07,31.23,31.23,29.97,29.97,388103,0
2016-01-08,29.97,30.2184,29,29.04,424778,0
2016-01-11,29.16,29.34,27.945,28.26,477552,0
2016-01-12,28.45,29.0425,26.35,26.96,956765,0
2016-01-13,26.99,27.07,25.47,25.8,623725,0
2016-01-14,25.94,26.39,25.15,26.13,415412,0
2016-01-15,25.38,25.55,24.76,25.36,621818,0
2016-01-19,25.54,25.98,24.2,24.48,652000,0
2016-01-20,24.09,25.105,22.87,24.94,954374,0
2016-01-21,24.87,24.87,24.09,24.28,1136935,0
2016-01-22,24.7,25.22,24.41,24.95,845202,0
2016-01-25,24.78,25.03,24.45,24.66,543288,0
2016-01-26,24.84,25.13,24.64,24.94,656393,0
2016-01-27,24.73,25.03,24.06,24.18,468076,0
2016-01-28,24.45,24.485,23.525,24.11,441801,0
2016-01-29,24.15,25.08,24.15,24.8,537129,0
2016-02-01,24.52,25.12,24.52,24.75,664441,0
2016-02-02,24.41,24.47,23.69,24.03,272110,0
2016-02-03,24.28,24.62,23.83,24.26,457280,0
2016-02-04,24.14,25.98,24.07,24.89,733335,0
2016-02-05,24.75,25.08,24.18,24.86,693576,0
2016-02-08,24.49,24.66,23.88,24.47,730321,0
2016-02-09,24.07,24.539,23.69,24.09,525548,0
2016-02-10,24.27,24.8745,23.7,23.77,425298,0
2016-02-11,23.3,23.48,22.76,23.29,359133,0
2016-02-12,23.47,23.73,22.91,23.61,238276,0
2016-02-16,23.95,24.66,23.5601,24.62,262026,0
2016-02-17,24.74,25.575,24.74,25.36,309811,0
2016-02-18,25.32,25.4,24.83,25.26,282485,0
2016-02-19,25.21,25.74,24.895,25.36,481177,0
2016-02-22,25.63,26,25.37,25.47,413683,0
2016-02-23,25.37,26.16,25.31,25.85,315062,0
2016-02-24,25.51,26.31,25.16,26.23,225797,0
2016-02-25,26.26,26.81,26.05,26.48,389587,0
2016-02-26,26.68,27.48,26.52,26.97,433636,0
2016-02-29,25,25.765,24.6,25.52,883646,0
2016-03-01,25.75,27.44,25.48,27.44,702815,0
2016-03-02,27.33,28.28,27.33,28.18,423068,0
2016-03-03,28.15,28.49,27.36,27.73,312583,0
2016-03-04,27.73,28.35,27.64,27.83,443318,0
2016-03-07,27.73,28.815,27.67,28.33,310335,0
2016-03-08,28.16,28.33,26.95,26.99,295000,0
2016-03-09,27.06,27.4,26.54,27.39,258538,0
2016-03-10,27.45,27.62,26.42,26.87,222792,0
2016-03-11,27.14,27.74,27.02,27.72,213154,0
2016-03-14,28.5,28.62,27.76,28.54,467909,0
2016-03-15,28.66,28.66,27.72,27.94,357397,0
2016-03-16,27.76,28.31,27.5,27.79,209362,0
2016-03-17,27.82,28.31,27.46,28.21,288689,0
2016-03-18,28.4,29.17,28.35,29.05,683772,0
2016-03-21,28.95,29.22,28.35,28.6,380315,0
2016-03-22,28.44,28.6,28.2,28.24,229971,0
2016-03-23,28.17,28.521,26.97,26.99,340578,0
2016-03-24,26.75,27.08,26.21,27.06,313485,0
2016-03-28,27.23,27.92,26.8316,27.86,270445,0
2016-03-29,27.81,29.13,27.5,28.92,299598,0
2016-03-30,29.13,29.486,29.03,29.28,371828,0
2016-03-31,29.28,29.315,28.71,28.73,285691,0
2016-04-01,28.5,28.85,28.24,28.64,247956,0
2016-04-04,28.74,28.97,28.25,28.28,236677,0
2016-04-05,27.94,28.51,27.86,28.15,250860,0
2016-04-06,28.11,28.84,27.98,28.66,198363,0
2016-04-07,28.44,28.6,27.97,28.13,161087,0
2016-04-08,29.06,29.26,28.38,28.76,221929,0
2016-04-11,28.97,29.42,28.83,28.97,272833,0
2016-04-12,29.22,30.6,29.1,30.53,532887,0
2016-04-13,30.68,31.53,30.4101,31.53,400440,0
2016-04-14,31.56,31.99,31.32,31.5,417206,0
2016-04-15,31.37,31.4699,30.791,31.09,301284,0
2016-04-18,31,31.94,31,31.57,234118,0
2016-04-19,31.58,31.76,31.11,31.44,167768,0
2016-04-20,31.41,32.3875,31.41,31.97,292660,0
2016-04-21,32,32.57,31.32,31.44,375563,0
2016-04-22,31.49,32.09,31.4,31.78,298969,0
2016-04-25,31.44,31.72,30.45,30.67,419907,0
2016-04-26,30.76,31.73,30.65,31.57,515881,0
2016-04-27,31.65,32.18,31.2359,31.36,189348,0
2016-04-28,31.08,32.43,31.08,31.5,370710,0
2016-04-29,31.31,31.35,26.75,28.16,3068100,0
2016-05-02,27.9,28.93,26.05,26.95,2119058,0
2016-05-03,26.64,27.68,26.16,26.71,820053,0
2016-05-04,28.5,29.75,28.1,28.49,1135357,0
2016-05-05,29,29.73,28.56,29.48,972713,0
2016-05-06,29.27,29.68,28.92,29.31,335258,0
2016-05-09,29.23,30.14,29.04,29.86,582565,0
2016-05-10,30.1,31.17,29.47,30.87,364739,0
2016-05-11,30.87,30.87,29.61,29.64,296816,0
2016-05-12,29.84,29.84,27.61,27.86,645234,0
2016-05-13,27.84,28.6,27.7,28.07,593199,0
2016-05-16,28.11,28.56,28.03,28.41,535309,0
2016-05-17,28.3,29.3,28.2,28.61,433938,0
2016-05-18,28.52,29.19,28.28,28.69,295623,0
2016-05-19,28.39,29,28.02,28.18,391559,0
2016-05-20,28.37,29.23,28.19,29.18,414035,0
2016-05-23,29.2,29.48,29.07,29.37,367178,0
2016-05-24,29.41,30.06,29.32,30.01,277853,0
2016-05-25,30.09,30.5,29.987,30.15,292863,0
2016-05-26,30.16,30.315,29.845,30.09,172999,0
2016-05-27,30.13,30.68,29.865,30.67,200572,0
2016-05-31,30.7,31.22,30.6,31.09,349065,0
2016-06-01,30.93,31.66,30.65,31.48,320711,0
2016-06-02,31.48,32.34,31.36,32.34,291616,0
2016-06-03,32.35,32.53,31.6,32.29,649889,0
2016-06-06,32.34,32.87,30.61,32.78,287293,0
2016-06-07,32.68,33.18,32.4,33.11,255637,0
2016-06-08,32.99,33.74,32.85,33.55,363730,0
2016-06-09,33.47,33.74,33.31,33.38,239121,0
2016-06-10,33.09,33.09,32.49,32.58,249914,0
2016-06-13,32.4,32.9212,32.08,32.24,285328,0
2016-06-14,32.24,33.065,31.97,32.26,297343,0
2016-06-15,32.45,32.45,31.87,31.89,195178,0
2016-06-16,31.67,31.87,31.38,31.78,396943,0
2016-06-17,31.87,32.46,31.51,32.2,448292,0
2016-06-20,32.65,33.45,32.65,33.16,196741,0
2016-06-21,33.2,33.23,32.19,32.2,408700,0
2016-06-22,32.26,32.9,31.65,32.77,748831,0
2016-06-23,33.18,34.1,33.06,33.49,1161899,0
2016-06-24,32,32.84,31.91,32.32,749826,0
2016-06-27,31.9,31.98,30.88,31.22,588845,0
2016-06-28,31.48,31.75,30.92,31.2,622915,0
2016-06-29,31.45,32.31,31.29,32.26,324167,0
2016-06-30,32.3,32.88,31.95,32.52,553280,0
2016-07-01,32.5,33.58,32.5,33.54,258596,0
2016-07-05,33.31,33.54,32.6501,32.73,284231,0
2016-07-06,32.62,33.34,32.62,33.22,192824,0
2016-07-07,33.25,33.77,33.07,33.37,210990,0
2016-07-08,33.71,34.5,33.67,34.47,279652,0
2016-07-11,34.5,34.5976,34.02,34.26,398910,0
2016-07-12,34.38,34.93,34.31,34.64,375066,0
2016-07-13,34.91,35.1099,34.19,34.52,343903,0
2016-07-14,34.77,34.79,34.15,34.42,351148,0
2016-07-15,34.63,34.66,34.22,34.45,319868,0
2016-07-18,34.51,34.6,33.77,33.83,638013,0
2016-07-19,33.83,34.19,33.555,33.63,283738,0
2016-07-20,33.84,34.04,33.72,33.82,334499,0
2016-07-21,33.82,34.23,33.62,33.86,278965,0
2016-07-22,33.73,33.73,33.25,33.55,461900,0
2016-07-25,33.49,33.97,33.39,33.77,448620,0
2016-07-26,33.71,34.35,33.59,34.28,261971,0
2016-07-27,34.23,34.31,33.67,34.02,233522,0
2016-07-28,34.06,34.83,34.06,34.35,266084,0
2016-07-29,34.28,34.94,34.28,34.59,962049,0
2016-08-01,34.61,34.61,33.94,34.07,425971,0
2016-08-02,34.17,34.47,33.54,33.84,480919,0
2016-08-03,35.12,36.21,34.28,34.77,1281652,0
2016-08-04,35.08,36.11,35.08,35.73,863043,0
2016-08-05,35.96,36.74,35.39,36.29,680134,0
2016-08-08,36.26,36.43,35.75,36,324590,0
2016-08-09,36.1,36.81,35.99,36.49,466559,0
2016-08-10,36.59,36.8,35.93,36,312024,0
2016-08-11,36.13,36.45,35.79,36.33,540511,0
2016-08-12,36.16,36.36,35.96,36.23,354195,0
2016-08-15,36.33,36.78,36.33,36.5,389517,0
2016-08-16,36.38,36.68,36.28,36.35,436790,0
2016-08-17,36.47,36.48,35.78,35.89,379364,0
2016-08-18,35.9,36.27,35.86,36.06,515665,0
2016-08-19,36.04,36.33,35.63,36.11,573031,0
2016-08-22,36.05,37.31,35.9,37.03,639381,0
2016-08-23,37.14,37.25,36.6,36.63,398581,0
2016-08-24,36.64,36.82,36.18,36.28,304144,0
2016-08-25,36.12,36.19,35.71,35.74,354205,0
2016-08-26,35.75,36.66,35.6512,36.41,324655,0
2016-08-29,36.47,36.91,36.44,36.84,169156,0
2016-08-30,36.92,37.02,36.55,36.71,281153,0
2016-08-31,36.64,36.74,36.4,36.45,408501,0
2016-09-01,36.42,36.55,35.793,36.25,286650,0
2016-09-02,36.45,36.92,36.29,36.57,262031,0
2016-09-06,36.62,36.71,36.125,36.65,193722,0
2016-09-07,36.59,36.94,36.42,36.91,310625,0
2016-09-08,36.8,36.82,36.24,36.39,243840,0
2016-09-09,36.03,36.2,34.91,34.93,344771,0
2016-09-12,34.77,36.22,34.62,35.93,464685,0
2016-09-13,35.6,35.79,34.43,34.62,484215,0
2016-09-14,34.65,34.772,34.1618,34.21,323889,0
2016-09-15,34.24,34.79,34.14,34.77,358661,0
2016-09-16,34.44,34.74,33.98,34.22,497936,0
2016-09-19,34.4,34.795,33.85,34.06,299504,0
2016-09-20,34.25,34.48,33.96,34.21,262307,0
2016-09-21,34.27,34.68,33.84,34.56,251005,0
2016-09-22,34.83,35.09,34.45,34.88,299138,0
2016-09-23,34.73,34.99,33.95,33.96,287937,0
2016-09-26,33.79,34.021,33.49,33.53,340443,0
2016-09-27,33.44,33.9,33.44,33.81,216700,0
2016-09-28,33.8,34.54,33.77,34.54,220281,0
2016-09-29,34.42,34.549,33.6,33.9,547995,0
2016-09-30,34.1,34.88,33.91,34.66,283760,0
2016-10-03,34.47,34.64,34.06,34.3,258467,0
2016-10-04,34.37,34.46,33.93,34.14,307993,0
2016-10-05,34.31,34.77,34.04,34.71,284877,0
2016-10-06,34.56,34.62,34,34.39,201960,0
2016-10-07,34.19,34.59,34.01,34.31,306120,0
2016-10-10,34.54,35.19,34.48,34.54,165258,0
2016-10-11,34.3,34.3,33.6,33.99,519426,0
2016-10-12,33.98,34.24,33.83,34.17,182713,0
2016-10-13,33.81,34.535,33.66,34.26,369769,0
2016-10-14,34.51,34.51,34.12,34.13,266404,0
2016-10-17,34.03,34.05,33.81,34.03,157212,0
2016-10-18,34.39,34.44,34.2,34.36,187178,0
2016-10-19,34.36,34.43,33.91,34.08,162832,0
2016-10-20,33.94,34.26,33.84,34.18,164759,0
2016-10-21,33.8,34.05,33.5,34.02,176462,0
2016-10-24,34.49,34.72,34.14,34.71,210467,0
2016-10-25,34.6,34.835,34.2185,34.43,332025,0
2016-10-26,34.07,34.55,33.2,34.01,844148,0
2016-10-27,34.06,34.085,32.35,32.42,451152,0
2016-10-28,32.3,32.6,31.93,31.99,294887,0
2016-10-31,31.94,32.46,31.59,32.35,369877,0
2016-11-01,32.44,32.84,31.985,32.43,602140,0
2016-11-02,33.89,35.8,32.24,33.79,851542,0
2016-11-03,33.97,34.47,32.61,32.65,665246,0
2016-11-04,32.6,34.05,32.6,33.72,461171,0
2016-11-07,34.45,34.87,34.03,34.58,430760,0
2016-11-08,34.42,35.25,34.32,34.53,430427,0
2016-11-09,34.52,34.83,33.41,33.61,678690,0
2016-11-10,33.96,34.42,33.16,33.43,425601,0
2016-11-11,33.38,34.01,33.16,33.95,419373,0
2016-11-14,34.24,34.5,33.705,33.82,265387,0
2016-11-15,33.93,34.76,33.78,34.74,349901,0
2016-11-16,34.64,35.22,34.58,35.09,336097,0
2016-11-17,35.15,35.99,35.06,35.96,286979,0
2016-11-18,36.1,36.51,35.93,36.41,276212,0
2016-11-21,36.64,36.79,36.56,36.75,234493,0
2016-11-22,36.74,36.81,35.44,36.19,314904,0
2016-11-23,35.94,36.75,35.57,36.71,196294,0
2016-11-25,36.71,37.09,36.54,37.09,69412,0
2016-11-28,37,37.27,36.75,36.9,293452,0
2016-11-29,36.87,37.96,36.65,37.16,504956,0
2016-11-30,37.45,37.57,36.825,37.15,406263,0
2016-12-01,37.17,37.67,36.34,36.68,347994,0
2016-12-02,36.71,37.89,36.5,37.75,413510,0
2016-12-05,37.95,38.505,37.93,38.32,542847,0
2016-12-06,38.32,38.58,37.97,38.48,258621,0
2016-12-07,38.32,38.555,37.81,38.16,269236,0
2016-12-08,38.15,38.46,37.88,38.43,318454,0
2016-12-09,38.52,39.345,38.22,39.06,412824,0
2016-12-12,38.97,39.535,38.74,38.93,282243,0
2016-12-13,39.19,39.38,38.33,38.85,215517,0
2016-12-14,38.86,39.0869,38.29,38.75,276003,0
2016-12-15,37.99,38.57,37.285,38.22,574386,0
2016-12-16,38.48,38.54,37.89,38.14,782086,0
2016-12-19,38.29,38.62,38.04,38.17,228796,0
2016-12-20,38.22,38.59,38.08,38.57,224205,0
2016-12-21,38.59,38.74,38.25,38.42,210128,0
2016-12-22,38.26,38.4,37.96,38.07,289478,0
2016-12-23,38.11,38.535,37.952,38.46,147146,0
2016-12-27,38.43,38.79,38.22,38.29,164412,0
2016-12-28,38.32,38.33,37.17,37.3,329262,0
2016-12-29,37.29,37.75,37.11,37.42,173126,0
2016-12-30,37.4,37.42,36.84,36.98,274725,0
2017-01-03,37.11,37.75,36.87,37.36,304082,0
2017-01-04,37.54,38.26,37.47,38.17,399751,0
2017-01-05,38.16,38.59,37.78,37.79,178758,0
2017-01-06,36.9,37.93,36.9,37.77,230539,0
2017-01-09,37.69,38.1,37.49,37.65,218872,0
2017-01-10,37.83,38.26,37.7001,37.91,320669,0
2017-01-11,37.94,38.31,37.56,37.75,225436,0
2017-01-12,37.64,38.94,37.495,38.79,591055,0
2017-01-13,38.98,39.59,38.87,39.12,366926,0
2017-01-17,39.02,39.02,38.49,38.54,272575,0
2017-01-18,38.64,38.64,37.94,38.27,243876,0
2017-01-19,38.09,38.212,37.17,37.38,391887,0
2017-01-20,37.37,37.6742,36.88,37.11,377210,0
2017-01-23,36.92,37.26,36.13,36.58,401714,0
2017-01-24,36.63,36.9,36,36.75,340306,0
2017-01-25,36.8,37.83,36.78,37.67,279011,0
2017-01-26,37.64,37.82,37.03,37.33,262893,0
2017-01-27,37.45,38.3,37.31,38.25,322102,0
2017-01-30,38.15,38.15,37.14,37.91,321501,0
2017-01-31,37.73,38.65,37.65,38.47,310653,0
2017-02-01,38.78,39.0499,38.49,38.9,307016,0
2017-02-02,38.77,39.33,38.315,39.27,413610,0
2017-02-03,39.56,39.78,38.9921,39.76,266033,0
2017-02-06,39.63,39.98,39.495,39.78,332508,0
2017-02-07,39.81,40.24,39.55,39.74,241211,0
2017-02-08,39.59,39.73,39.33,39.56,205193,0
2017-02-09,39.64,40.07,39.5,39.89,194713,0
2017-02-10,39.9,40.4,39.79,40.14,208393,0
2017-02-13,40.33,40.33,38.97,39.41,270916,0
2017-02-14,39.14,40.01,39.14,39.93,206966,0
2017-02-15,39.79,40.88,39.7407,40.7,176546,0
2017-02-16,40.78,40.855,40.19,40.58,183131,0
2017-02-17,40.48,40.99,40.12,40.99,213650,0
2017-02-21,41,41.781,40.96,41.42,328042,0
2017-02-22,41.37,41.73,41.24,41.52,310787,0
2017-02-23,41.5,41.63,41.02,41.54,246275,0
2017-02-24,41.26,41.84,41.14,41.44,651573,0
2017-02-27,41.34,41.34,39.68,40.82,728032,0
2017-02-28,40.36,40.49,39.01,39.06,678104,0
2017-03-01,39.65,40.39,39.65,40.22,530124,0
2017-03-02,40.23,40.84,39.81,40.23,494172,0
2017-03-03,40.17,40.54,39.88,40.21,357794,0
2017-03-06,39.96,40.13,39.35,40,329674,0
2017-03-07,39.76,40.24,39.65,39.65,364233,0
2017-03-08,39.83,40.06,39.31,39.35,216590,0
2017-03-09,39.34,39.73,39.29,39.4,209552,0
2017-03-10,39.67,39.67,39.13,39.44,262156,0
2017-03-13,39.4,39.56,39.0521,39.51,244819,0
2017-03-14,39.24,39.27,38.92,39.04,138721,0
2017-03-15,39.23,39.73,39.04,39.69,260732,0
2017-03-16,39.62,39.67,38.96,39.25,293723,0
2017-03-17,39.36,39.71,38.88,38.94,633441,0
2017-03-20,39.02,39.23,38.35,38.73,225050,0
2017-03-21,38.9,38.975,37.31,37.62,370061,0
2017-03-22,37.5,37.69,37.26,37.45,215053,0
2017-03-23,37.45,38.16,37.44,37.74,189498,0
2017-03-24,37.78,38.2171,37.74,37.87,221508,0
2017-03-27,37.57,38.29,37.28,38.2,299204,0
2017-03-28,37.97,38.13,37.63,37.99,228994,0
2017-03-29,37.97,38.39,37.77,38.24,219327,0
2017-03-30,38.26,38.33,37.83,38.14,261421,0
2017-03-31,38.18,38.5,37.88,38.09,304457,0
2017-04-03,38.24,38.44,37.54,37.65,425692,0
2017-04-04,37.51,37.67,37.145,37.38,474503,0
2017-04-05,37.63,38.81,37.39,38.27,459610,0
2017-04-06,38.26,38.88,37.95,38.85,274697,0
2017-04-07,38.71,39.33,38.56,39.18,371526,0
2017-04-10,38.62,38.74,38.08,38.13,454447,0
2017-04-11,38.03,38.08,37.45,37.9,410969,0
2017-04-12,37.79,37.94,37.48,37.76,388154,0
2017-04-13,37.61,37.99,37.06,37.08,527244,0
2017-04-17,37.22,37.64,36.94,37.57,318840,0
2017-04-18,37.57,37.57,37.09,37.19,321967,0
2017-04-19,37.45,37.76,36.95,37,637664,0
2017-04-20,37.41,38.33,37.035,37.6,683049,0
2017-04-21,37.61,37.66,37.22,37.59,299668,0
2017-04-24,38.13,38.88,38.05,38.26,407263,0
2017-04-25,38.5,39.12,38.47,38.99,377615,0
2017-04-26,39.09,39.48,38.9,39.27,279475,0
2017-04-27,39.29,39.65,39.005,39.41,352486,0
2017-04-28,39.52,39.74,39.32,39.5,376025,0
2017-05-01,39.5,39.72,39.19,39.52,456339,0
2017-05-02,39.42,39.46,37.585,38.43,908976,0
2017-05-03,38.27,38.46,36.71,36.74,729394,0
2017-05-04,36.8,37.19,36.59,36.59,347261,0
2017-05-05,36.69,37.5495,36.51,37.53,657118,0
2017-05-08,37.43,37.46,36.99,37.11,231917,0
2017-05-09,37.06,37.36,36.92,37.26,393744,0
2017-05-10,37.23,37.58,37.05,37.52,343095,0
2017-05-11,37.39,37.48,37.05,37.1,241450,0
2017-05-12,37.01,37.15,36.485,36.56,366551,0
2017-05-15,36.61,37.02,36.6,36.77,228037,0
2017-05-16,36.75,36.8,36.285,36.52,385588,0
2017-05-17,36.02,36.07,35.385,35.52,366868,0
2017-05-18,35.52,36.04,35.24,35.92,307530,0
2017-05-19,35.92,36.37,35.865,36.2,248521,0
2017-05-22,36.27,36.5,36.025,36.25,213879,0
2017-05-23,36.31,36.31,35.841,35.99,263206,0
2017-05-24,36.06,36.42,35.89,36.18,234225,0
2017-05-25,36.31,36.54,36.02,36.17,289353,0
2017-05-26,36.17,36.3,35.98,36.15,154223,0
2017-05-30,35.99,36.21,35.87,36.13,153954,0
2017-05-31,36.28,36.39,35.79,35.94,289841,0
2017-06-01,36.01,36.94,36.01,36.94,414165,0
2017-06-02,36.95,37.34,36.89,36.9,369705,0
2017-06-05,36.81,37.18,36.69,36.69,269629,0
2017-06-06,36.41,36.714,36.36,36.45,155397,0
2017-06-07,36.53,36.745,36.2916,36.59,273944,0
2017-06-08,36.5,37.94,36.32,37.88,444123,0
2017-06-09,37.91,38.6,37.48,38.09,341949,0
2017-06-12,38.05,39.25,37.76,39.23,820462,0
2017-06-13,39.31,39.98,38.86,39.81,605844,0
2017-06-14,39.98,39.98,38.97,39.08,329847,0
2017-06-15,38.71,39.08,38.63,38.84,342090,0
2017-06-16,38.59,39.03,38.32,38.61,578072,0
2017-06-19,38.85,39.03,38.36,38.8,250673,0
2017-06-20,38.72,38.7809,38.19,38.19,154879,0
2017-06-21,38.29,38.35,37.97,38.28,241538,0
2017-06-22,38.27,38.9,38.24,38.88,260773,0
2017-06-23,38.76,39.77,38.12,39.73,852649,0
2017-06-26,39.83,40.09,39.54,39.93,252619,0
2017-06-27,39.92,40,39.37,39.45,416045,0
2017-06-28,39.79,40.97,39.79,40.59,304785,0
2017-06-29,40.66,40.66,39.28,39.63,296759,0
2017-06-30,39.77,39.82,39.26,39.28,240056,0
2017-07-03,39.45,39.63,39.22,39.3,120372,0
2017-07-05,39.33,39.33,38.68,38.94,195138,0
2017-07-06,38.65,38.88,38.22,38.35,194288,0
2017-07-07,38.46,39.37,38.46,39.29,256594,0
2017-07-10,39.15,39.35,38.7068,39.26,261274,0
2017-07-11,39.32,39.32,38.8,38.92,547474,0
2017-07-12,39.18,39.63,38.99,39,190523,0
2017-07-13,38.99,39.07,38.44,38.79,234687,0
2017-07-14,38.78,39.61,38.78,39.36,278795,0
2017-07-17,39.35,39.53,39.13,39.42,112094,0
2017-07-18,39.39,39.58,38.96,39.55,317073,0
2017-07-19,39.68,40.69,39.61,40.3,257980,0
2017-07-20,40.37,40.79,40.2,40.62,215620,0
2017-07-21,40.78,40.83,39.4,39.44,251738,0
2017-07-24,39.43,39.86,39.4,39.59,284238,0
2017-07-25,39.79,40.44,39.61,40.29,273172,0
2017-07-26,40.3,40.45,39.461,40.15,222847,0
2017-07-27,40.19,40.6,39.765,40.38,403559,0
2017-07-28,40.2,40.495,40.04,40.24,341115,0
2017-07-31,40.25,40.36,39.86,40.22,642037,0
2017-08-01,40.4,40.42,39.45,39.89,373184,0
2017-08-02,40.71,41.9,39.66,41.68,1012472,0
2017-08-03,42,43.78,41.65,42.54,1392734,0
2017-08-04,42.6888,42.96,42.355,42.61,490418,0
2017-08-07,42.59,42.81,42.43,42.47,404315,0
2017-08-08,42.41,42.68,41.89,42.04,460557,0
2017-08-09,41.77,42.25,41.45,42.05,266031,0
2017-08-10,41.84,42,41.25,41.27,387049,0
2017-08-11,40.96,41.55,40.83,41.31,274902,0
2017-08-14,41.62,41.99,41.5,41.9,196028,0
2017-08-15,41.95,42.54,41.74,42.3,271289,0
2017-08-16,42.41,42.93,42.36,42.85,331295,0
2017-08-17,42.57,42.87,42.39,42.4,381412,0
2017-08-18,42.1,42.82,42.08,42.53,251460,0
2017-08-21,42.5,42.87,42.1,42.58,298751,0
2017-08-22,42.78,43.59,42.74,43.54,336055,0
2017-08-23,43.2,43.525,42.96,43.05,244763,0
2017-08-24,43.15,43.44,42.86,43.39,147656,0
2017-08-25,43.58,43.76,43.4,43.54,175944,0
2017-08-28,43.63,44.08,43.42,44,351114,0
2017-08-29,43.75,44.44,43.66,44.38,367518,0
2017-08-30,44.37,44.53,44.15,44.43,317161,0
2017-08-31,44.5,45.3,44.5,45.29,401634,0
2017-09-01,45.39,45.49,45.19,45.3,198313,0
2017-09-05,45.2,45.61,44.85,45.31,402812,0
2017-09-06,45.5,45.53,44.66,45.37,239961,0
2017-09-07,45.45,45.8,45.15,45.67,262359,0
2017-09-08,45.67,46.15,45.505,45.83,430078,0
2017-09-11,46,46.36,45.85,45.9,332294,0
2017-09-12,45.94,46.36,45.6991,46.35,214920,0
2017-09-13,46.35,46.35,45.56,45.92,518919,0
2017-09-14,45.82,45.91,45.55,45.58,276808,0
2017-09-15,45.62,45.69,45.211,45.3,504151,0
2017-09-18,45.46,46.32,45.21,45.85,534368,0
2017-09-19,45.83,46.2,45.61,45.92,313964,0
2017-09-20,46,46.17,45.75,46.15,244018,0
2017-09-21,46.16,46.28,45.651,45.79,209466,0
2017-09-22,45.78,46.28,45.7,46.07,144591,0
2017-09-25,45.82,46.22,45.44,45.68,332886,0
2017-09-26,45.79,46.08,45.67,45.69,282955,0
2017-09-27,45.88,46.63,45.71,46.51,320208,0
2017-09-28,46.6,46.6,45.43,45.61,251290,0
2017-09-29,45.55,45.78,44.79,45.03,305778,0
2017-10-02,45.19,45.91,45.11,45.87,327614,0
2017-10-03,45.75,46.035,45.15,45.63,239112,0
2017-10-04,45.61,46.17,45.6,45.67,221472,0
2017-10-05,45.77,46.055,45.64,46,189485,0
2017-10-06,45.62,46.06,45.62,46.04,200744,0
2017-10-09,45.9,45.96,44.07,44.18,337231,0
2017-10-10,44.44,44.65,44.04,44.47,276866,0
2017-10-11,44.35,44.9,44.35,44.64,292517,0
2017-10-12,44.61,44.92,44.14,44.57,278914,0
2017-10-13,44.61,44.61,43.36,43.45,257848,0
2017-10-16,43.57,43.924,43.35,43.41,278288,0
2017-10-17,43.47,43.69,43.24,43.46,229407,0
2017-10-18,43.68,43.91,43.41,43.51,374531,0
2017-10-19,43.3,43.735,43.299,43.44,297601,0
2017-10-20,43.76,44.01,43.455,44.01,289633,0
2017-10-23,44.19,44.99,43.9605,44.51,363989,0
2017-10-24,44.49,44.5,44.14,44.35,315868,0
2017-10-25,44.28,44.41,43.59,44.06,189134,0
2017-10-26,44.22,44.46,43.65,43.7,210402,0
2017-10-27,43.62,43.89,43.21,43.73,456658,0
2017-10-30,43.505,43.65,42.25,42.53,418573,0
2017-10-31,42.75,42.91,41.51,42.15,756373,0
2017-11-01,47.15,50.99,44.56,45.22,2311804,0
2017-11-02,46,47.51,45.455,47,985853,0
2017-11-03,46.98,47.915,46.98,47.33,509701,0
2017-11-06,47.2,47.46,46.12,46.31,360249,0
2017-11-07,46.31,46.49,44.95,45.67,355727,0
2017-11-08,45.4,45.84,45.16,45.61,306886,0
2017-11-09,45.29,45.69,44.69,45.66,245954,0
2017-11-10,45.57,45.78,45.0301,45.45,512972,0
