Date,Open,High,Low,Close,Volume,OpenInt
2014-11-05,30.67,31,30,30.18,3958253,0
2014-11-06,30.2,30.46,29.88,30.05,2991591,0
2014-11-07,29.49,30.39,29.01,29.76,9563298,0
2014-11-10,29.03,30.23,28.56,29.78,5114209,0
2014-11-11,29.21,30.73,29.06,30.04,4535899,0
2014-11-12,30.4,31.23,30,30.83,4852125,0
2014-11-13,30.74,31.3,30.03,30.41,2432710,0
2014-11-14,30.29,30.91,30.22,30.7,1481271,0
2014-11-17,30.7,31.42,30.55,31.05,2389024,0
2014-11-18,30.59,31.13,30.21,31,3007685,0
2014-11-19,30.72,31.14,30.59,30.97,3013016,0
2014-11-20,30.77,31.5,30.65,31.41,2157063,0
2014-11-21,31.65,32.5,31.45,32.3,4703593,0
2014-11-24,32.88,33.04,32.34,33,2402554,0
2014-11-25,32.97,33.11,32.58,32.85,1798681,0
2014-11-26,33,34.98,33,34.2,1583374,0
2014-11-28,33.94,35.38,33.88,35.2,425327,0
2014-12-01,35.01,35.18,34.76,34.9,1484316,0
2014-12-02,34.73,34.94,34.3,34.78,1788961,0
2014-12-03,34.51,34.65,34.25,34.31,1150905,0
2014-12-04,33.89,34.3,33.71,34.14,1352422,0
2014-12-05,34.24,34.48,34,34.1,762054,0
2014-12-08,34.1,34.34,34,34.19,956916,0
2014-12-09,33.75,34.24,33.2,33.75,988773,0
2014-12-10,33.87,33.98,33.4,33.47,1442594,0
2014-12-11,33.5,33.89,33.45,33.49,598964,0
2014-12-12,33.48,33.6,32.58,32.86,1175374,0
2014-12-15,32.93,33.37,32.74,32.88,969223,0
2014-12-16,32.52,33.33,32.5,32.89,1880924,0
2014-12-17,32.82,34.21,32.39,33.83,1027747,0
2014-12-18,34,34.47,33.42,34.11,880624,0
2014-12-19,34.11,34.57,33.58,33.98,1859998,0
2014-12-22,33.9,34.19,33.83,33.94,741316,0
2014-12-23,33.93,34.2,33.54,33.63,734840,0
2014-12-24,33.65,34.38,33.51,33.8,1505693,0
2014-12-26,33.94,34,33.55,33.73,460349,0
2014-12-29,33.57,34.05,32.74,33.91,474322,0
2014-12-30,33.8,34.29,33.68,33.88,383917,0
2014-12-31,33.87,34.17,33.64,33.77,329859,0
2015-01-02,33.81,34.09,33.13,33.42,813127,0
2015-01-05,33.05,33.6,33.05,33.54,732165,0
2015-01-06,33.65,33.86,33.5,33.61,1495968,0
2015-01-07,33.67,34.43,33.67,33.88,2022059,0
2015-01-08,34,34.39,33.82,34.12,1429574,0
2015-01-09,34.04,34.24,33.77,33.96,712792,0
2015-01-12,33.9,34.58,33.9,34.46,901800,0
2015-01-13,34.44,34.9,34.11,34.69,816987,0
2015-01-14,34.29,34.94,34.17,34.93,500019,0
2015-01-15,34.92,34.99,34.2,34.47,954349,0
2015-01-16,34.26,35,34.22,34.96,1271472,0
2015-01-20,34.68,35.2,34.45,34.92,1031214,0
2015-01-21,34.66,35.9,34.52,35.74,1616285,0
2015-01-22,35.67,36.33,35.38,35.78,1527423,0
2015-01-23,35.73,35.78,34.58,34.87,1305736,0
2015-01-26,34.76,34.91,34.02,34.33,1292406,0
2015-01-27,34.08,34.23,33.65,33.73,781644,0
2015-01-28,33.76,34,33.25,33.34,959460,0
2015-01-29,33.48,33.73,33.25,33.68,800872,0
2015-01-30,33.4,33.59,33.12,33.39,765978,0
2015-02-02,33.44,34.38,33.37,34.33,619245,0
2015-02-03,34.32,34.74,33.95,34.05,694745,0
2015-02-04,34.05,34.29,33.72,34.21,712260,0
2015-02-05,34.19,34.78,33.95,34.61,286118,0
2015-02-06,34.57,35.08,34.36,35.08,768276,0
2015-02-09,35,35.5,34.81,34.97,1708759,0
2015-02-10,35.07,35.8,34.92,35.76,744889,0
2015-02-11,35.75,35.79,35.34,35.57,738807,0
2015-02-12,35.8,36.3,35.57,36.22,679638,0
2015-02-13,36.15,36.61,36.14,36.49,437434,0
2015-02-17,36.5,36.76,36.33,36.52,974749,0
2015-02-18,36.36,36.59,35.92,36.5,861942,0
2015-02-19,36.38,37.41,35.85,37.31,716519,0
2015-02-20,37.09,37.6,35.78,37.3,1032411,0
2015-02-23,37.16,37.16,36.4,36.69,1614154,0
2015-02-24,36.67,37.93,36.64,37.59,485674,0
2015-02-25,37.64,37.65,37.08,37.3,279165,0
2015-02-26,37.26,37.69,37.05,37.44,245494,0
2015-02-27,37.33,37.69,37.06,37.54,549243,0
2015-03-02,37.08,38.1,36.89,37.88,470000,0
2015-03-03,37.75,37.96,37.41,37.53,465200,0
2015-03-04,37.38,37.76,37,37.68,617500,0
2015-03-05,37.59,37.69,37.27,37.34,420100,0
2015-03-06,37.19,37.77,36.98,37.13,447500,0
2015-03-09,37.17,37.58,37.04,37.39,443700,0
2015-03-10,37.09,37.42,36.75,36.77,787900,0
2015-03-11,36.73,37.33,36.57,37.24,563900,0
2015-03-12,37.22,37.44,37.02,37.33,360700,0
2015-03-13,37.18,37.44,36.78,37.25,235400,0
2015-03-16,37.39,37.98,37.21,37.94,446900,0
2015-03-17,37.77,38.27,37.62,38.19,509000,0
2015-03-18,38.03,38.98,38,38.72,493100,0
2015-03-19,38.43,38.8,38.26,38.72,281800,0
2015-03-20,38.75,38.99,38.37,38.74,1337700,0
2015-03-23,38.67,38.99,38.5,38.89,470800,0
2015-03-24,38.94,38.99,38.3,38.68,569400,0
2015-03-25,38.63,38.78,37.21,37.26,441800,0
2015-03-26,37.09,37.25,36.6,36.72,479500,0
2015-03-27,36.73,36.73,36.22,36.27,413500,0
2015-03-30,36.36,36.7,36.05,36.12,630700,0
2015-03-31,36.09,37.32,35.94,37.15,809100,0
2015-04-01,37.18,37.48,36.43,36.61,593700,0
2015-04-02,36.73,37.47,36.62,36.79,395300,0
2015-04-06,36.7,36.89,36.45,36.73,933500,0
2015-04-07,36.68,36.88,36.29,36.38,556471,0
2015-04-08,36.39,36.72,36.34,36.49,497800,0
2015-04-09,36.4,37.24,36.4,37.18,336832,0
2015-04-10,37.17,37.39,36.75,37.05,505000,0
2015-04-13,36.98,37.45,36.58,36.59,228200,0
2015-04-14,36.46,36.76,36.05,36.15,351200,0
2015-04-15,36.25,36.54,36.11,36.19,370633,0
2015-04-16,36.31,36.31,36,36.07,389873,0
2015-04-17,35.93,36.12,35.28,35.36,616400,0
2015-04-20,35.47,36.31,35.47,36.13,594623,0
2015-04-21,36.18,36.36,35.79,36.21,494362,0
2015-04-22,36.2,36.23,35.89,36.01,486749,0
2015-04-23,35.75,35.75,35.36,35.44,512900,0
2015-04-24,35.45,35.45,34.97,34.99,444000,0
2015-04-27,35.02,35.23,34.15,34.34,1144700,0
2015-04-28,34.22,34.42,33.91,33.94,1625400,0
2015-04-29,33.9,33.95,33.58,33.78,1244600,0
2015-04-30,33.61,33.98,33.37,33.46,790100,0
2015-05-01,33.59,33.87,33.43,33.61,882300,0
2015-05-04,34.73,35.36,34.44,34.48,1342000,0
2015-05-05,34.48,34.81,33.98,34,880100,0
2015-05-06,34.11,34.11,33.6,33.65,587188,0
2015-05-07,33.71,34.09,33.7,33.91,726347,0
2015-05-08,34.24,34.7,34.11,34.58,597800,0
2015-05-11,34.59,35.11,34.52,35.02,586600,0
2015-05-12,34.85,34.92,34.26,34.76,670139,0
2015-05-13,34.9,35.63,34.8,35.25,697700,0
2015-05-14,35.41,35.49,35.1,35.19,584700,0
2015-05-15,35.31,35.45,35.15,35.33,418228,0
2015-05-18,35.37,36.31,35.35,36.22,905438,0
2015-05-19,36.18,36.28,34.61,34.99,1747400,0
2015-05-20,33.04,33.07,32.25,32.38,5979400,0
2015-05-21,32.34,33.11,32.17,33.03,2218500,0
2015-05-22,33,33.12,32.74,33.08,2249400,0
2015-05-26,33.01,33.15,32.34,32.61,1020681,0
2015-05-27,32.6,33,32.55,32.97,619000,0
2015-05-28,32.98,32.99,32.7,32.9,695987,0
2015-05-29,32.84,33.13,32.78,32.86,699200,0
2015-06-01,32.87,32.98,32.69,32.84,1046700,0
2015-06-02,32.69,33.11,32.63,32.97,535214,0
2015-06-03,33.15,33.41,32.94,33.22,837700,0
2015-06-04,33.06,33.3,32.77,32.88,498200,0
2015-06-05,32.93,33.07,32.5,32.89,514800,0
2015-06-08,32.92,32.98,32.65,32.77,384600,0
2015-06-09,32.82,33,32.66,32.86,721346,0
2015-06-10,32.89,33.2,32.79,33.11,1087170,0
2015-06-11,33.13,33.22,32.94,33.15,1596128,0
2015-06-12,33.11,33.16,32.92,33.03,454200,0
2015-06-15,32.79,32.92,32.35,32.62,634800,0
2015-06-16,32.53,32.74,32.28,32.62,472400,0
2015-06-17,32.68,33.11,32.66,33.01,768000,0
2015-06-18,32.99,33.4,32.95,33.4,701200,0
2015-06-19,33.49,33.49,33.16,33.29,844700,0
2015-06-22,33.4,33.71,33.19,33.5,898900,0
2015-06-23,33.55,33.55,32.76,32.89,903113,0
2015-06-24,32.94,33,32.44,32.46,622000,0
2015-06-25,32.53,32.73,31.96,32.16,693800,0
2015-06-26,32.25,32.38,31.73,32.25,3082800,0
2015-06-29,31.85,32.07,31.38,31.4,988100,0
2015-06-30,31.65,31.8,31.02,31.19,1050594,0
2015-07-01,31.35,31.39,30.84,31.25,1025400,0
2015-07-02,31.37,31.59,31.33,31.47,449600,0
2015-07-06,31.09,31.45,31.01,31.25,1126700,0
2015-07-07,31.22,31.48,30.82,31.23,1156700,0
2015-07-08,30.93,31.22,30.25,30.38,936200,0
2015-07-09,30.62,30.62,30.25,30.32,1021700,0
2015-07-10,30.59,30.65,30.29,30.35,707700,0
2015-07-13,30.53,30.84,30.42,30.74,574100,0
2015-07-14,30.75,30.94,30.68,30.93,463988,0
2015-07-15,30.9,31.16,30.5,30.51,733508,0
2015-07-16,30.73,31.01,30.69,30.79,2007300,0
2015-07-17,30.87,30.97,30.5,30.56,988400,0
2015-07-20,30.64,30.89,30.55,30.76,499000,0
2015-07-21,30.7,30.86,30.39,30.42,709900,0
2015-07-22,30.18,30.78,30.13,30.74,582800,0
2015-07-23,30.73,30.86,30.2,30.3,599400,0
2015-07-24,30.25,30.44,30.05,30.06,703400,0
2015-07-27,30,30,29.65,29.68,441900,0
2015-07-28,29.74,30.2,29.51,30.06,773200,0
2015-07-29,30.07,30.53,29.9,30.49,487500,0
2015-07-30,30.35,30.66,30.18,30.64,572800,0
2015-07-31,30.7,31,30.51,30.54,616100,0
2015-08-03,30.71,30.89,30.39,30.49,633658,0
2015-08-04,30.35,30.71,30.17,30.41,428500,0
2015-08-05,30.47,30.9,30.32,30.35,656700,0
2015-08-06,30.31,30.38,29.58,29.72,750055,0
2015-08-07,29.6,29.86,29.42,29.86,459800,0
2015-08-10,30.05,30.81,30.04,30.64,463500,0
2015-08-11,30.17,30.49,29.97,30.08,584697,0
2015-08-12,29.69,29.99,29.28,29.88,636600,0
2015-08-13,29.91,30.14,29.8,29.91,457100,0
2015-08-14,29.91,30.39,29.85,30.37,448200,0
2015-08-17,30.29,30.49,30.15,30.38,601500,0
2015-08-18,30.38,30.66,29.98,30,531500,0
2015-08-19,29.97,30,29.42,29.54,806100,0
2015-08-20,32.55,33.24,32.44,32.77,2895000,0
2015-08-21,32.32,33.29,32.31,32.35,1276500,0
2015-08-24,30.63,31.84,30.1,30.59,1000861,0
2015-08-25,31.23,31.26,30.29,30.35,928200,0
2015-08-26,30.98,31.16,30.19,31.06,725400,0
2015-08-27,31.32,31.82,31,31.67,665300,0
2015-08-28,31.57,31.95,31.31,31.92,486400,0
2015-08-31,31.74,32.22,31.68,32.04,689800,0
2015-09-01,31.37,31.68,31.17,31.25,984800,0
2015-09-02,31.63,31.84,31.44,31.84,542400,0
2015-09-03,31.93,32.73,31.93,32.61,790800,0
2015-09-04,32.25,32.5,31.99,32.24,500100,0
2015-09-08,32.56,33.14,32.31,33.09,993300,0
2015-09-09,33.25,33.39,32.64,32.72,758800,0
2015-09-10,32.68,33.06,32.47,32.97,649579,0
2015-09-11,32.78,32.97,32.72,32.84,273600,0
2015-09-14,32.84,32.84,32.39,32.83,355500,0
2015-09-15,32.85,33.01,32.57,32.95,361400,0
2015-09-16,32.92,33.61,32.81,33.55,417000,0
2015-09-17,33.61,34.13,33.54,33.71,508200,0
2015-09-18,33.34,33.68,32.72,32.83,1112100,0
2015-09-21,33.02,33.26,32.83,32.9,535800,0
2015-09-22,32.47,32.47,31.92,32.05,661000,0
2015-09-23,32.17,32.22,31.63,31.78,312000,0
2015-09-24,31.48,31.57,31.02,31.21,461572,0
2015-09-25,31.38,31.38,30.86,31.01,347600,0
2015-09-28,30.83,30.91,30.16,30.23,405926,0
2015-09-29,30.26,30.4,29.94,30.17,492100,0
2015-09-30,30.5,30.97,30.5,30.84,486900,0
2015-10-01,30.85,30.88,30.34,30.43,520200,0
2015-10-02,30.02,31.31,30,31.3,645700,0
2015-10-05,31.56,32.18,31.38,32.1,492296,0
2015-10-06,32.14,32.31,31.81,32.15,519400,0
2015-10-07,32.31,32.86,32.2,32.7,629700,0
2015-10-08,32.65,33.35,32.54,33.12,394200,0
2015-10-09,33.17,33.39,32.65,32.68,313300,0
2015-10-12,32.68,32.68,32.26,32.3,222480,0
2015-10-13,32.18,32.53,31.97,32,430600,0
2015-10-14,32.03,32.61,31.98,32.44,424200,0
2015-10-15,32.5,32.78,32.37,32.76,367900,0
2015-10-16,32.73,32.79,32.31,32.59,365200,0
2015-10-19,32.36,32.62,31.97,32.03,533600,0
2015-10-20,31.86,32.43,31.61,32,216919,0
2015-10-21,32.11,32.33,31.48,31.53,290800,0
2015-10-22,31.7,32.09,31.55,32.01,305400,0
2015-10-23,32.26,32.33,32.04,32.3,259100,0
2015-10-26,32.18,32.39,31.81,32.01,345500,0
2015-10-27,31.72,32.12,31.65,31.8,734100,0
2015-10-28,31.92,33,31.88,32.99,439000,0
2015-10-29,32.78,33.33,32.68,33.06,336200,0
2015-10-30,33.3,33.35,32.7,33.08,415500,0
2015-11-02,33,33.48,32.71,33.37,373367,0
2015-11-03,33.09,33.43,32.89,33.08,453200,0
2015-11-04,33.12,33.39,32.61,32.7,378089,0
2015-11-05,32.84,32.84,32.26,32.27,463200,0
2015-11-06,31.95,32.4,31.89,31.99,578000,0
2015-11-09,31.89,32.13,31.45,31.66,398872,0
2015-11-10,31.5,31.61,30.7,30.84,989000,0
2015-11-11,30.98,31.14,30.82,31.05,602900,0
2015-11-12,30.79,31.03,30.3,30.32,366500,0
2015-11-13,30.25,30.73,30.02,30.38,587500,0
2015-11-16,30.38,31.06,30.29,30.99,769200,0
2015-11-17,30.99,31.24,30.71,30.81,365100,0
2015-11-18,30.95,31.24,30.75,31.23,818800,0
2015-11-19,31.13,31.52,30.99,31.13,472600,0
2015-11-20,29.89,30.24,28.55,29.47,2638500,0
2015-11-23,29.42,30.08,29.11,30.08,971400,0
2015-11-24,29.94,30.58,29.85,30.57,930100,0
2015-11-25,30.51,30.65,30.08,30.6,624600,0
2015-11-27,30.59,30.88,30.59,30.8,283600,0
2015-11-30,30.79,30.93,30.7,30.81,649800,0
2015-12-01,30.7,30.79,29.91,29.99,702001,0
2015-12-02,29.81,30.02,29.72,29.8,805744,0
2015-12-03,29.96,29.99,28.84,29.05,857269,0
2015-12-04,28.98,29.62,28.96,29.58,817500,0
2015-12-07,29.41,29.63,29.03,29.18,674200,0
2015-12-08,28.93,29.22,28.79,29.21,887912,0
2015-12-09,29.18,29.32,28.81,28.94,692900,0
2015-12-10,28.91,29.17,28.87,29,655000,0
2015-12-11,28.68,29.16,28.53,28.64,828300,0
2015-12-14,28.6,28.7,27.75,27.86,782630,0
2015-12-15,28.08,28.38,28,28.36,854800,0
2015-12-16,28.47,28.64,28.03,28.37,572800,0
2015-12-17,28.38,28.62,28.3,28.46,731700,0
2015-12-18,28.44,28.52,28.01,28.01,2670900,0
2015-12-21,28.25,28.42,27.98,28.11,595200,0
2015-12-22,28.19,28.57,28.01,28.56,723408,0
2015-12-23,28.67,29.05,28.56,29,634100,0
2015-12-24,28.92,29.15,28.8,28.95,456713,0
2015-12-28,28.83,28.99,28.36,28.78,388191,0
2015-12-29,28.73,28.98,28.36,28.62,458750,0
2015-12-30,28.51,28.75,28.48,28.58,434457,0
2015-12-31,28.48,28.7,28.3,28.33,588215,0
2016-01-04,27.93,28.15,27.75,27.81,951913,0
2016-01-05,27.91,28.35,27.61,27.75,796420,0
2016-01-06,27.37,27.66,27.21,27.3,756742,0
2016-01-07,26.79,26.92,26.2,26.22,872455,0
2016-01-08,25.84,26.08,25.32,25.45,1485017,0
2016-01-11,25.45,25.58,24.8,24.93,930330,0
2016-01-12,25.15,25.41,24.65,25.25,1124755,0
2016-01-13,25.31,25.54,24.4,24.43,1365567,0
2016-01-14,24.48,24.88,24.09,24.65,899901,0
2016-01-15,24.04,24.285,23.31,23.53,858847,0
2016-01-19,23.73,23.93,23.08,23.21,708200,0
2016-01-20,22.92,23.02,22.15,22.91,1626557,0
2016-01-21,23.02,23.805,22.8,23.33,924541,0
2016-01-22,23.73,24.04,23.66,24,1013208,0
2016-01-25,23.9,24.07,23.84,23.96,922636,0
2016-01-26,24.13,24.37,23.82,23.99,696973,0
2016-01-27,23.83,23.96,23.38,23.47,457309,0
2016-01-28,23.7,23.7,23.08,23.14,420507,0
2016-01-29,23.24,23.67,23.2,23.4,1915526,0
2016-02-01,23.14,23.22,22.88,23,1368170,0
2016-02-02,22.82,22.98,22.31,22.44,1090709,0
2016-02-03,22.48,22.49,21.9801,22.39,655587,0
2016-02-04,22.4,22.99,22.4,22.94,833437,0
2016-02-05,22.85,22.94,22.17,22.24,550408,0
2016-02-08,22,22.065,21.2,21.38,889020,0
2016-02-09,21.18,21.7,21.17,21.18,871128,0
2016-02-10,21.4,21.97,21.36,21.76,724951,0
2016-02-11,21.38,21.81,21.071,21.55,822869,0
2016-02-12,21.74,22.24,21.55,22.21,553669,0
2016-02-16,22.46,22.76,22.21,22.6,623270,0
2016-02-17,22.72,23.13,22.66,23.05,745871,0
2016-02-18,23.15,23.29,22.95,23.22,663792,0
2016-02-19,22.17,24.07,22.16,23.9,1656800,0
2016-02-22,24.06,24.725,23.975,24.67,1112154,0
2016-02-23,24.5,25.235,24.45,25.18,1150891,0
2016-02-24,25,25.78,24.72,25.73,1179639,0
2016-02-25,25.74,25.86,25.2,25.74,954560,0
2016-02-26,25.9,25.98,25.52,25.94,897891,0
2016-02-29,25.93,26.19,25.775,26.09,846190,0
2016-03-01,26.27,26.76,26.17,26.34,982837,0
2016-03-02,26.28,26.89,26.213,26.88,588700,0
2016-03-03,26.82,27.12,26.75,27.09,555651,0
2016-03-04,27.13,27.33,26.8,27.22,811786,0
2016-03-07,27.07,27.395,26.94,27.15,668746,0
2016-03-08,27.01,27.07,26.68,26.74,708612,0
2016-03-09,25.65,25.98,25.29,25.8,818569,0
2016-03-10,25.96,26.14,25.7398,26.05,578394,0
2016-03-11,26.25,26.91,26.25,26.56,521991,0
2016-03-14,26.56,26.86,26.44,26.57,433662,0
2016-03-15,26.4,26.7,26.07,26.21,443716,0
2016-03-16,26.06,26.5875,26.06,26.52,370785,0
2016-03-17,26.52,27.34,26.52,27.25,339047,0
2016-03-18,27.22,27.76,27.19,27.74,1616717,0
2016-03-21,27.69,28.1,27.62,27.94,510456,0
2016-03-22,27.94,28.39,27.8,28.22,581779,0
2016-03-23,28.07,28.07,26.99,27,635755,0
2016-03-24,26.82,27.11,26.52,27,763435,0
2016-03-28,27.07,27.33,26.86,27.24,415543,0
2016-03-29,27.12,27.755,26.9,27.74,627693,0
2016-03-30,27.95,28.02,27.28,27.42,359345,0
2016-03-31,27.37,27.77,26.99,27.74,692296,0
2016-04-01,27.18,28.05,27.18,27.81,715661,0
2016-04-04,27.77,27.915,27.17,27.35,628979,0
2016-04-05,26.94,27.04,26.8,26.9,755478,0
2016-04-06,26.9,26.98,26.64,26.77,495699,0
2016-04-07,26.68,26.785,26.27,26.43,586905,0
2016-04-08,26.63,27.05,26.47,26.72,477274,0
2016-04-11,26.84,27.13,26.58,26.94,897447,0
2016-04-12,26.88,26.99,26.57,26.72,1019306,0
2016-04-13,26.89,27.97,26.89,27.8,578582,0
2016-04-14,27.73,27.785,27.22,27.32,766639,0
2016-04-15,27.25,27.49,27.09,27.14,1003490,0
2016-04-18,27.07,27.34,26.925,27.1,372839,0
2016-04-19,27.24,27.3,27.06,27.26,383153,0
2016-04-20,27.28,27.57,27.135,27.16,495767,0
2016-04-21,27.04,27.246,26.92,27.07,346904,0
2016-04-22,27.09,27.45,27.09,27.43,576330,0
2016-04-25,27.36,27.36,26.7,26.92,408916,0
2016-04-26,27.03,27.37,26.89,27.29,283935,0
2016-04-27,27.21,27.38,26.82,27.12,425101,0
2016-04-28,27.01,27.135,26.41,26.45,531612,0
2016-04-29,26.33,26.43,25.75,26.08,722225,0
2016-05-02,26.08,26.21,25.76,26,1226792,0
2016-05-03,25.87,26.12,25.68,26,522764,0
2016-05-04,25.87,26.13,25.72,25.91,366317,0
2016-05-05,25.98,26.14,25.8,25.83,387633,0
2016-05-06,25.7,26.04,25.49,25.98,446765,0
2016-05-09,25.87,26.1,25.665,25.72,360520,0
2016-05-10,25.75,26.24,25.51,26.21,251175,0
2016-05-11,26.16,26.24,25.81,25.84,322570,0
2016-05-12,25.92,26.6,25.68,26.27,2312025,0
2016-05-13,26.26,26.4099,25.875,25.98,514808,0
2016-05-16,25.93,26.36,25.93,26.27,1968268,0
2016-05-17,26.12,26.395,26.01,26.21,699869,0
2016-05-18,26.11,26.615,26.075,26.21,493899,0
2016-05-19,25.94,26.31,25.91,25.99,1147527,0
2016-05-20,27.25,30.32,27.25,29.94,3513231,0
2016-05-23,29.94,30.48,29.7401,30.13,967348,0
2016-05-24,30.17,30.56,30.07,30.42,713853,0
2016-05-25,30.48,30.71,30.33,30.49,546498,0
2016-05-26,30.51,30.56,30.235,30.48,561023,0
2016-05-27,30.5,30.905,30.48,30.72,416157,0
2016-05-31,30.73,30.84,30.41,30.63,625854,0
2016-06-01,30.43,30.89,30.37,30.84,533024,0
2016-06-02,30.81,31.5,30.7996,31.39,947453,0
2016-06-03,31.25,31.45,31.05,31.42,517691,0
2016-06-06,31.36,31.73,31.32,31.57,526052,0
2016-06-07,31.57,31.57,31.14,31.33,381676,0
2016-06-08,31.33,31.7,31.21,31.7,534846,0
2016-06-09,31.43,31.87,31.24,31.26,520228,0
2016-06-10,31,31.06,30.55,30.64,405139,0
2016-06-13,30.46,30.58,29.88,29.91,616181,0
2016-06-14,29.83,29.97,29.45,29.63,1101155,0
2016-06-15,29.81,30.13,29.63,29.84,924671,0
2016-06-16,29.62,29.62,29.3,29.49,583980,0
2016-06-17,29.4,29.82,29.28,29.66,1077347,0
2016-06-20,30.1,30.49,30.08,30.45,577169,0
2016-06-21,30.51,30.51,29.79,30.06,546975,0
2016-06-22,30.09,30.55,30,30.4,595733,0
2016-06-23,30.63,31.03,30.6,31.03,739400,0
2016-06-24,29.71,30.22,29.46,29.66,2720091,0
2016-06-27,29.37,29.39,28.46,28.49,717545,0
2016-06-28,28.8,29.12,28.5,28.93,543366,0
2016-06-29,29.38,29.51,28.83,29.08,1068591,0
2016-06-30,29.07,29.14,28.855,29.09,1212908,0
2016-07-01,29.04,29.31,28.86,28.93,643933,0
2016-07-05,28.71,28.84,28.11,28.39,639591,0
2016-07-06,28.22,28.31,27.91,28.25,760555,0
2016-07-07,28.34,28.59,27.9,28.18,704377,0
2016-07-08,28.4,29.1,28.13,29.02,1836773,0
2016-07-11,29.16,29.2,28.53,28.53,562001,0
2016-07-12,28.8,29.03,28.79,28.9,599235,0
2016-07-13,29.02,29.09,28.385,28.72,852879,0
2016-07-14,29.01,29.04,28.77,28.88,490912,0
2016-07-15,28.98,29.22,28.7939,29.1,491370,0
2016-07-18,29.18,29.44,29.04,29.32,673372,0
2016-07-19,29.31,29.37,29.07,29.26,546892,0
2016-07-20,29.38,29.75,29.25,29.72,749870,0
2016-07-21,29.64,29.81,29.4,29.52,517695,0
2016-07-22,29.47,30,29.22,29.86,538661,0
2016-07-25,29.75,29.75,29.31,29.48,491606,0
2016-07-26,29.54,29.83,29.41,29.67,488471,0
2016-07-27,29.73,29.82,29.54,29.76,449030,0
2016-07-28,29.71,29.84,29.4993,29.57,481368,0
2016-07-29,29.59,29.59,28.92,29.24,925632,0
2016-08-01,29.2,29.46,29.1,29.19,343161,0
2016-08-02,29.22,29.3,28.18,28.2,572603,0
2016-08-03,28.24,28.63,28.22,28.61,463621,0
2016-08-04,28.67,28.72,28.47,28.49,353625,0
2016-08-05,28.67,28.93,28.58,28.93,479892,0
2016-08-08,28.88,29.095,28.87,28.93,284235,0
2016-08-09,28.9,29.07,28.78,28.79,374770,0
2016-08-10,28.86,29.1,28.75,29.03,394743,0
2016-08-11,29.08,29.25,28.9607,29.21,317423,0
2016-08-12,29.15,29.36,29.03,29.32,262657,0
2016-08-15,29.1,29.77,29.1,29.67,428389,0
2016-08-16,29.65,29.75,29.37,29.6,519247,0
2016-08-17,29.54,29.75,29.28,29.68,931590,0
2016-08-18,26.95,29.73,26.87,29.41,2780481,0
2016-08-19,29.2,30.35,29.17,30.19,1221462,0
2016-08-22,30.19,30.3,30.03,30.3,632809,0
2016-08-23,30.38,30.62,30.27,30.29,652414,0
2016-08-24,30.21,30.36,29.65,29.77,569302,0
2016-08-25,29.78,30.22,29.71,29.98,374832,0
2016-08-26,30.04,30.26,29.91,30.04,357488,0
2016-08-29,30.08,30.5,30,30.26,483394,0
2016-08-30,30.27,30.54,30.22,30.46,367299,0
2016-08-31,30.4,30.52,30.31,30.43,796848,0
2016-09-01,30.4,30.68,30.3,30.59,508843,0
2016-09-02,30.76,30.9,30.4,30.44,727670,0
2016-09-06,30.4,30.49,30.2147,30.4,512217,0
2016-09-07,30.35,30.72,30.32,30.4,610347,0
2016-09-08,30.26,30.47,30.21,30.37,391057,0
2016-09-09,30.22,30.31,29.52,29.53,722489,0
2016-09-12,29.45,30.29,29.31,30.29,532286,0
2016-09-13,29.95,30,29.46,29.78,769807,0
2016-09-14,29.85,29.87,29.33,29.39,314038,0
2016-09-15,29.34,30.08,29.29,29.98,359262,0
2016-09-16,29.93,29.93,29.25,29.25,668904,0
2016-09-19,29.84,30.94,29.84,30.65,1078308,0
2016-09-20,30.88,31.13,30.44,30.66,578449,0
2016-09-21,30.76,31.09,30.65,31.07,417108,0
2016-09-22,31.1,31.755,31.085,31.64,567508,0
2016-09-23,31.38,31.62,31.35,31.47,307565,0
2016-09-26,31.18,31.26,30.87,30.97,332721,0
2016-09-27,30.84,31.16,30.8,31.15,466540,0
2016-09-28,31.26,31.76,31.12,31.75,378970,0
2016-09-29,31.56,31.67,30.88,31.1,380978,0
2016-09-30,31.14,31.8,31.1,31.69,404766,0
2016-10-03,31.35,31.65,31.22,31.35,362874,0
2016-10-04,31.42,31.88,31.08,31.28,298899,0
2016-10-05,31.5,31.98,31.5,31.56,334446,0
2016-10-06,31.44,31.55,31.11,31.54,327901,0
2016-10-07,31.5,31.58,31.11,31.28,345819,0
2016-10-10,31.52,31.92,31.35,31.41,193374,0
2016-10-11,31.18,31.41,30.99,31.16,465761,0
2016-10-12,31.26,31.27,31.01,31.25,401853,0
2016-10-13,31.11,31.35,30.93,31.32,569400,0
2016-10-14,31.47,31.72,31.32,31.6,568581,0
2016-10-17,31.64,31.7,31.51,31.65,530823,0
2016-10-18,31.94,31.99,31.76,31.94,507230,0
2016-10-19,31.99,32.55,31.92,32.51,453657,0
2016-10-20,32.5,32.74,32.43,32.66,1101038,0
2016-10-21,32.4,32.57,32.27,32.49,1044189,0
2016-10-24,32.78,33.12,32.51,33.05,365769,0
2016-10-25,32.98,33.032,32.72,32.88,686024,0
2016-10-26,32.74,33.05,32.52,32.75,494532,0
2016-10-27,32.95,33.05,32.75,32.89,602011,0
2016-10-28,32.91,33.14,32.7,32.81,335973,0
2016-10-31,32.93,33.1,32.76,32.8,609918,0
2016-11-01,32.94,33,32.37,32.66,487477,0
2016-11-02,32.6,32.82,31.94,31.98,477013,0
2016-11-03,32,32.06,31.81,31.98,425694,0
2016-11-04,32.02,32.36,31.82,31.82,406691,0
2016-11-07,32.2,33.26,32.09,33.26,731398,0
2016-11-08,33.08,33.5,32.831,33.21,560541,0
2016-11-09,32.67,33.78,32.63,33.78,624441,0
2016-11-10,33.99,34.25,33.78,33.93,557594,0
2016-11-11,33.78,34.59,33.78,34.57,435247,0
2016-11-14,34.68,34.95,34.58,34.8,439779,0
2016-11-15,34.75,35.32,34.6111,35.13,548066,0
2016-11-16,35,35.37,34.84,35.11,476766,0
2016-11-17,35,35.58,35,35.22,737278,0
2016-11-18,35.3,36.52,34.791,35.89,1035224,0
2016-11-21,35.9,36.09,35.805,35.9,659417,0
2016-11-22,35.9,36.6,35.84,36.6,754594,0
2016-11-23,36.59,37.68,36.59,37.65,733530,0
2016-11-25,37.65,38.28,37.61,38.26,345738,0
2016-11-28,38,38.08,37.61,37.98,878205,0
2016-11-29,37.9,37.98,37.25,37.26,634192,0
2016-11-30,37.36,37.48,36.83,36.83,801246,0
2016-12-01,36.9,36.9,35.35,35.49,1103396,0
2016-12-02,35.54,35.83,35.23,35.35,1106601,0
2016-12-05,35.56,36.09,35.56,35.84,695915,0
2016-12-06,36,36.38,35.76,36.37,531344,0
2016-12-07,36.33,36.7,35.96,36.63,528586,0
2016-12-08,36.72,37.07,36.61,36.95,1205504,0
2016-12-09,37,37.3,36.81,37.12,459447,0
2016-12-12,36.9,37.22,36.71,37.12,446277,0
2016-12-13,37.34,37.54,37.08,37.15,401455,0
2016-12-14,37.01,37.22,36.31,36.35,763810,0
2016-12-15,36.52,36.69,36.42,36.51,645916,0
2016-12-16,36.57,36.74,36.28,36.3,2149884,0
2016-12-19,36.2,36.48,35.785,35.89,741410,0
2016-12-20,36.15,36.3,35.69,35.99,588070,0
2016-12-21,36.09,36.41,36.01,36.15,381698,0
2016-12-22,36.18,36.39,35.81,36.21,512692,0
2016-12-23,36.33,36.89,36.33,36.87,299907,0
2016-12-27,36.75,37.19,36.75,37,323070,0
2016-12-28,37.06,37.08,36.25,36.46,544769,0
2016-12-29,36.58,36.86,36.29,36.63,309366,0
2016-12-30,36.88,36.95,36.32,36.57,476198,0
2017-01-03,36.6,37.16,36.03,36.28,630944,0
2017-01-04,36.25,37.18,36.25,36.88,693670,0
2017-01-05,36.98,37.18,36.31,36.45,1206081,0
2017-01-06,36.55,36.6,36.12,36.2,652922,0
2017-01-09,36.13,36.37,35.9,36.1,916603,0
2017-01-10,36.26,36.355,36.02,36.31,749150,0
2017-01-11,36.26,36.62,36.13,36.5,574183,0
2017-01-12,36.4,36.4,35.69,36.35,304493,0
2017-01-13,36.52,36.99,36.51,36.93,349216,0
2017-01-17,36.61,36.83,35.81,35.88,520433,0
2017-01-18,35.95,36.39,35.73,35.9,471441,0
2017-01-19,35.97,36.39,35.6,35.73,390867,0
2017-01-20,35.88,36.17,35.76,36.16,439423,0
2017-01-23,35.96,36.38,35.79,36.3,453923,0
2017-01-24,36.35,37,36.19,36.95,423549,0
2017-01-25,36.99,37.86,36.75,37.71,686742,0
2017-01-26,37.66,37.6805,37.15,37.24,544710,0
2017-01-27,37.19,37.426,36.86,37.01,409372,0
2017-01-30,37.56,37.56,36.5,36.99,1142147,0
2017-01-31,36.78,37.17,36.31,37.07,777977,0
2017-02-01,37.14,37.48,36.41,36.72,1514431,0
2017-02-02,36.85,37,36.1,36.13,1459218,0
2017-02-03,36.49,37.52,36.33,37.35,1704293,0
2017-02-06,37,37.0772,36.55,36.68,712079,0
2017-02-07,36.82,37.19,36.43,36.57,865912,0
2017-02-08,36.54,37.4,36.3,37.2,735844,0
2017-02-09,37.22,37.48,36.97,36.99,627163,0
2017-02-10,37.09,37.645,36.75,37.63,1516106,0
2017-02-13,37.72,37.835,37.42,37.42,404338,0
2017-02-14,37.23,37.6,37.05,37.45,512451,0
2017-02-15,37.3,38.34,37.27,38.1,960939,0
2017-02-16,38.15,38.47,37.84,38.22,831177,0
2017-02-17,38.41,38.48,36.69,37.92,1050447,0
2017-02-21,37.83,38.18,37.73,38.04,582640,0
2017-02-22,37.94,38.15,37.84,38.12,480120,0
2017-02-23,38.17,38.2,37.17,37.76,463694,0
2017-02-24,37.35,37.76,37.3,37.55,626374,0
2017-02-27,37.52,37.74,37.37,37.61,462136,0
2017-02-28,37.47,37.7,37.16,37.6,905819,0
2017-03-01,37.97,38.09,37.54,38.03,1136656,0
2017-03-02,37.95,38.1699,37.72,37.92,647537,0
2017-03-03,37.86,38.37,37.78,38.28,623517,0
2017-03-06,37.91,38.16,37.845,37.93,829637,0
2017-03-07,37.86,38.27,37.72,37.9,519727,0
2017-03-08,37.97,38.14,37.85,37.9,360888,0
2017-03-09,37.82,38.07,37.7808,38.02,361998,0
2017-03-10,38.28,38.94,38.16,38.86,781090,0
2017-03-13,38.79,38.91,38.35,38.44,505673,0
2017-03-14,38.24,38.39,38.05,38.3,411687,0
2017-03-15,38.46,39.15,38.3,39.06,642659,0
2017-03-16,39.09,39.36,38.98,39.12,404502,0
2017-03-17,39.19,39.24,38.8,39.02,1244888,0
2017-03-20,39.11,39.11,38.7,38.75,682164,0
2017-03-21,38.7,38.88,36.55,36.61,1103701,0
2017-03-22,36.45,36.56,35.895,36.17,959804,0
2017-03-23,35.51,37.51,35.5,37.2,9991370,0
2017-03-24,37.2,37.3499,36.665,36.81,1016072,0
2017-03-27,36.19,36.59,36.015,36.52,989697,0
2017-03-28,36.44,36.97,36.31,36.72,647428,0
2017-03-29,36.68,36.68,36.34,36.37,777123,0
2017-03-30,36.5,36.94,36.495,36.59,587751,0
2017-03-31,36.6,36.62,36.12,36.14,1044724,0
2017-04-03,36.24,36.49,35.91,36.2,836035,0
2017-04-04,36.13,36.68,36.05,36.24,1113211,0
2017-04-05,36.96,37.3,36.11,36.26,1499144,0
2017-04-06,36.52,36.75,36.15,36.44,617545,0
2017-04-07,36.23,36.46,35.76,35.94,736024,0
2017-04-10,35.98,36.15,35.66,35.69,717578,0
2017-04-11,35.6,35.81,35.25,35.79,794763,0
2017-04-12,35.98,35.98,35.34,35.38,850073,0
2017-04-13,35.37,35.79,35.051,35.3,778263,0
2017-04-17,35.57,35.99,35.33,35.95,639154,0
2017-04-18,35.85,35.99,35.52,35.77,742171,0
2017-04-19,36.35,36.63,35.981,36.62,931828,0
2017-04-20,36.81,36.87,36.24,36.7,832142,0
2017-04-21,36.62,36.66,35.87,35.88,627041,0
2017-04-24,36.43,37.03,36.21,37.01,1303388,0
2017-04-25,37.3,37.87,37.14,37.75,693682,0
2017-04-26,37.72,38.14,37.66,37.85,624020,0
2017-04-27,37.93,38.165,37.75,37.98,609317,0
2017-04-28,38.04,38.1,37.36,37.43,988281,0
2017-05-01,37.55,37.85,37.45,37.77,415839,0
2017-05-02,37.84,38.09,37.61,37.88,643360,0
2017-05-03,37.69,38.29,37.43,38.14,985820,0
2017-05-04,38.28,38.58,38.23,38.45,634909,0
2017-05-05,38.5,38.92,38.34,38.92,731444,0
2017-05-08,38.95,39.29,38.645,39.04,638425,0
2017-05-09,39.02,39.3,38.91,39.13,523628,0
2017-05-10,38.98,39.305,38.9101,39.21,501024,0
2017-05-11,38.96,39.08,38.59,39.08,399674,0
2017-05-12,39,39.01,38.72,38.98,440215,0
2017-05-15,38.98,39.49,38.955,39.23,478931,0
2017-05-16,39.3,39.3,38.87,39.08,523190,0
2017-05-17,38.53,38.93,37.76,37.84,1068461,0
2017-05-18,37.65,37.65,37.1,37.45,830525,0
2017-05-19,37.49,37.93,37.46,37.49,764205,0
2017-05-22,37.6,37.745,37.23,37.64,813547,0
2017-05-23,37.76,37.84,37.41,37.56,362541,0
2017-05-24,37.61,38.11,37.55,38.07,732174,0
2017-05-25,38.2,38.4,38.01,38.24,424273,0
2017-05-26,38.17,38.56,37.99,38.36,491626,0
2017-05-30,38.55,39.29,38.5,39.1,788433,0
2017-05-31,39.09,39.14,38.29,38.64,781924,0
2017-06-01,39,39.22,38.77,39.08,1284778,0
2017-06-02,39.33,39.95,39.21,39.76,1473304,0
2017-06-05,39.7,40.12,39.65,39.92,727165,0
2017-06-06,39.93,40.75,39.66,40.25,1945685,0
2017-06-07,41.85,41.99,38.13,38.62,3193176,0
2017-06-08,38.43,38.97,37.82,38.3,1446520,0
2017-06-09,38.29,38.55,37.08,37.64,1508869,0
2017-06-12,37.59,37.6,36.26,37,1294451,0
2017-06-13,37.26,37.26,36.37,36.6,1096773,0
2017-06-14,36.86,36.946,35.98,36.34,865541,0
2017-06-15,36.09,36.68,35.62,36.53,1401605,0
2017-06-16,37.9,38.46,37.31,37.98,3014568,0
2017-06-19,38.1,38.4,37.71,37.99,1133151,0
2017-06-20,37.91,38.03,37.62,37.95,1334151,0
2017-06-21,37.96,38.1,37.73,37.85,1183179,0
2017-06-22,37.81,38.21,37.52,38.1,1545583,0
2017-06-23,38.1,38.68,38.06,38.28,2240168,0
2017-06-26,38.33,38.59,38.02,38.17,904133,0
2017-06-27,38.15,38.63,37.96,38.33,1697796,0
2017-06-28,38.6,39.08,38.51,38.96,2516787,0
2017-06-29,39.05,39.06,37.895,38.6,2745841,0
2017-06-30,38.56,39.1,38.49,38.93,1799322,0
2017-07-03,39.1,39.3,38.69,38.71,669942,0
2017-07-05,38.69,39.29,38.6,39.15,1188517,0
2017-07-06,39.02,39.18,38.51,38.69,1678076,0
2017-07-07,38.88,40.09,38.765,40.07,1653000,0
2017-07-10,39.94,40.62,39.67,40.49,1545997,0
2017-07-11,40.46,40.48,39.94,40.34,1478329,0
2017-07-12,40.64,40.96,40.64,40.95,921487,0
2017-07-13,40.93,41.46,40.74,41.32,961686,0
2017-07-14,41.23,41.725,41.15,41.61,779398,0
2017-07-17,41.66,42.08,41.4,41.95,1480911,0
2017-07-18,41.72,42.02,41.525,41.7,970715,0
2017-07-19,41.75,42.19,41.73,41.94,1064156,0
2017-07-20,41.9,41.99,41.66,41.8,545861,0
2017-07-21,41.59,42.15,41.23,41.97,549404,0
2017-07-24,42.06,42.57,41.83,42.5,890069,0
2017-07-25,42.63,42.93,42.47,42.83,1054565,0
2017-07-26,42.81,42.98,42.25,42.53,348086,0
2017-07-27,42.64,42.89,41.545,42.22,551151,0
2017-07-28,42.05,42.32,41.83,41.92,392445,0
2017-07-31,41.98,42.02,41.58,41.59,466052,0
2017-08-01,41.91,42.05,41.74,41.99,595375,0
2017-08-02,42.09,42.09,40.85,41.69,692582,0
2017-08-03,41.77,41.95,41.39,41.65,365526,0
2017-08-04,41.72,42,41.57,41.88,481516,0
2017-08-07,41.89,42.95,41.84,42.84,1095014,0
2017-08-08,42.69,43.15,42.46,42.75,723779,0
2017-08-09,42.5,42.63,42.15,42.29,343961,0
2017-08-10,42.05,42.0841,41.12,41.25,422840,0
2017-08-11,41.1,41.87,41,41.49,375826,0
2017-08-14,41.78,42.07,41.64,41.78,390713,0
2017-08-15,41.94,42,41.53,41.58,432771,0
2017-08-16,41.68,41.8,41.46,41.79,640559,0
2017-08-17,41.55,41.68,40.8,40.83,397359,0
2017-08-18,40.68,40.83,40.38,40.39,714385,0
2017-08-21,40.37,40.47,39.76,39.92,769376,0
2017-08-22,39.98,40.4,39.9,40.29,884631,0
2017-08-23,40.03,40.25,39.41,39.43,2017585,0
2017-08-24,39.75,40.02,39.57,39.76,1071916,0
2017-08-25,39.99,40.13,39.6,39.82,917523,0
2017-08-28,39.94,39.97,39.58,39.86,1168226,0
2017-08-29,39.54,39.72,39.21,39.45,733505,0
2017-08-30,39.45,40.27,39.31,40.2,873687,0
2017-08-31,40.25,40.98,40.25,40.86,1713487,0
2017-09-01,40.81,40.81,40.13,40.55,1257762,0
2017-09-05,40.47,40.56,39.81,39.97,690821,0
2017-09-06,40.08,40.19,39.9,40.11,477357,0
2017-09-07,40.08,40.21,39.96,40.08,675811,0
2017-09-08,40.05,40.115,39.58,39.62,551295,0
2017-09-11,40.06,40.2487,39.84,39.99,704022,0
2017-09-12,40.15,40.6,39.98,40.6,520114,0
2017-09-13,40.53,40.87,40.28,40.7,698554,0
2017-09-14,40.66,41.01,40.525,40.95,677298,0
2017-09-15,41.03,41.43,40.965,41.37,1329814,0
2017-09-18,41.46,41.64,41.27,41.62,421089,0
2017-09-19,41.64,41.64,41.21,41.33,1216160,0
2017-09-20,41.31,41.325,40.57,40.58,521427,0
2017-09-21,40.6,40.74,40.21,40.59,576517,0
2017-09-22,40.5,40.74,40.42,40.5,312905,0
2017-09-25,40.32,40.42,39.7,39.95,771257,0
2017-09-26,40.12,40.34,39.54,39.76,509774,0
2017-09-27,40.08,40.93,40.02,40.84,535589,0
2017-09-28,40.68,41.38,40.68,41.37,581888,0
2017-09-29,41.38,41.73,41.32,41.66,771371,0
2017-10-02,41.68,42.23,41.55,42.21,688424,0
2017-10-03,42.18,42.44,41.64,42.25,733031,0
2017-10-04,42.17,42.6,42.06,42.55,1436002,0
2017-10-05,42.65,42.65,41.95,42.01,478314,0
2017-10-06,41.81,42.1,41.685,41.8,489905,0
2017-10-09,41.6,41.81,41.46,41.76,349795,0
2017-10-10,41.79,42.295,41.76,42.17,404670,0
2017-10-11,42.12,42.37,41.87,42.37,344362,0
2017-10-12,42.32,42.64,42.22,42.53,378250,0
2017-10-13,42.52,42.85,42.39,42.72,492413,0
2017-10-16,42.81,42.82,42.285,42.5,676622,0
2017-10-17,42.48,42.99,42.28,42.5,841716,0
2017-10-18,42.64,42.96,42.5,42.85,455670,0
2017-10-19,42.65,42.86,42.4,42.75,292352,0
2017-10-20,43.02,43.19,42.84,42.86,436917,0
2017-10-23,42.94,42.99,42.5,42.53,314608,0
2017-10-24,42.52,43,42.43,42.99,355007,0
2017-10-25,43,43.24,42.53,43.07,806884,0
2017-10-26,43.16,43.32,42.79,42.99,631201,0
2017-10-27,42.99,44.29,42.93,44.29,854362,0
2017-10-30,44.045,44.33,43.74,44.25,789039,0
2017-10-31,44.44,44.79,44.281,44.67,759891,0
2017-11-01,44.84,44.94,44.55,44.57,519550,0
2017-11-02,44.43,44.76,44.0395,44.36,578862,0
2017-11-03,44.37,44.86,44.33,44.78,821626,0
2017-11-06,44.76,45.105,44.11,45.08,700795,0
2017-11-07,44.98,45.65,44.98,45.41,827484,0
2017-11-08,45.18,45.51,45.18,45.39,830352,0
2017-11-09,45.09,45.19,44.24,44.48,517307,0
2017-11-10,44.28,44.705,44.19,44.56,417798,0
