Date,Open,High,Low,Close,Volume,OpenInt
2014-10-10,17,18.43,15.89,17.28,7045000,0
2014-10-13,17.08,17.99,17.07,17.5,466906,0
2014-10-14,18.42,18.42,17.05,17.29,168022,0
2014-10-15,17,17.36,16.58,17.2,434939,0
2014-10-16,17.35,17.69,17,17.48,108542,0
2014-10-17,17.57,18.74,17.395,17.81,217104,0
2014-10-20,17.99,18.5,17.81,18.39,85556,0
2014-10-21,18.424,19.374,18.41,18.91,121334,0
2014-10-22,19.34,19.5,18.8,18.89,128475,0
2014-10-23,18.9,19.41,18.84,18.93,92029,0
2014-10-24,18.85,19.25,18.798,18.81,191755,0
2014-10-27,18.82,19.86,18.82,19.53,127285,0
2014-10-28,19.99,20,19.1,19.25,229697,0
2014-10-29,19.4,19.75,19,19.1,271270,0
2014-10-30,19,19.7,18.95,19.38,190899,0
2014-10-31,19.58,19.87,19.05,19.66,140727,0
2014-11-03,19.52,20.49,19.2,20.07,108884,0
2014-11-04,19.98,22.39,19.92,21.09,376374,0
2014-11-05,21.2,21.2,20.59,20.88,168084,0
2014-11-06,20.75,21.3,20.5,20.61,120430,0
2014-11-07,21,21.3,20.517,21.3,208777,0
2014-11-10,21.36,23.33,21.19,22.06,322726,0
2014-11-11,21.77,22.79,21.77,21.88,56621,0
2014-11-12,21.77,22.15,21.65,21.73,160438,0
2014-11-13,21.73,22.85,21.67,22.13,259839,0
2014-11-14,22.25,22.76,22,22.58,77317,0
2014-11-17,22.5,22.95,22.41,22.62,85125,0
2014-11-18,22.6,22.93,21.96,22.01,81938,0
2014-11-19,21.9,22.01,20.3,21.33,133406,0
2014-11-20,21.24,21.74,21.1,21.51,93385,0
2014-11-21,22.32,22.5,21.11,21.94,204114,0
2014-11-24,22.03,22.108,21.778,21.89,33638,0
2014-11-25,21.84,22.17,21.25,21.49,87205,0
2014-11-26,22.76,22.98,22.06,22.32,304728,0
2014-11-28,22.77,23.24,22.34,22.92,99617,0
2014-12-01,23.35,24.25,22.37,23,286250,0
2014-12-02,23.08,23.2,22.62,23.13,425182,0
2014-12-03,23.2,23.63,22.75,23.26,88562,0
2014-12-04,23.42,23.8,23.27,23.71,170298,0
2014-12-05,23.75,23.8,23.58,23.65,106158,0
2014-12-08,23.5,23.7,23,23.23,150999,0
2014-12-09,23.18,23.8,23,23.59,96582,0
2014-12-10,23.47,23.84,23.25,23.66,121948,0
2014-12-11,23.43,23.84,23.38,23.57,58303,0
2014-12-12,23.48,23.84,22.62,22.69,143486,0
2014-12-15,23.12,23.69,21.09,21.59,204752,0
2014-12-16,21.5,22.21,21.45,21.63,244261,0
2014-12-17,23,24.75,21.89,24.18,547141,0
2014-12-18,24.71,25.99,24.15,25.58,354565,0
2014-12-19,25.84,25.84,24.75,24.81,1195085,0
2014-12-22,24.75,25.645,24.6,25.57,146047,0
2014-12-23,25.6,25.9,24.8,25.83,192022,0
2014-12-24,25.76,26.56,25.5,25.66,72353,0
2014-12-26,25.65,26.5,25.01,26.26,94908,0
2014-12-29,26.21,27,26.19,26.83,122309,0
2014-12-30,26.69,27.018,26.504,26.95,91281,0
2014-12-31,26.654,27.61,26.654,27.3,233971,0
2015-01-02,27.33,27.64,25.93,26.18,130517,0
2015-01-05,25.86,26.618,24.76,25.61,191294,0
2015-01-06,25.89,27.182,25.861,26.69,271471,0
2015-01-07,26.92,28,26.71,27.84,215809,0
2015-01-08,28,28.96,27.2,27.46,178382,0
2015-01-09,27.54,27.81,26.74,27.41,66364,0
2015-01-12,28.2,28.56,27.504,28.37,88848,0
2015-01-13,28.81,30.66,28.05,30.48,261078,0
2015-01-14,29,30.91,29,30.82,226610,0
2015-01-15,30.51,30.8,29.37,30.42,252964,0
2015-01-16,30.29,30.541,29.39,29.84,115447,0
2015-01-20,29.508,30.125,28.77,28.99,234802,0
2015-01-21,28.85,29.17,27.56,28.42,202770,0
2015-01-22,28.46,28.7,25.61,28.08,497163,0
2015-01-23,27.28,28.21,26.488,28.13,311878,0
2015-01-26,28.03,28.44,27.585,28.18,135115,0
2015-01-27,27.97,28.35,27.55,28.29,91058,0
2015-01-28,28.306,29.08,27.93,28.56,240330,0
2015-01-29,28.35,28.83,28,28.68,141064,0
2015-01-30,28.5,29.26,28,28.74,190447,0
2015-02-02,28.95,29.51,27.76,27.92,139303,0
2015-02-03,28.52,29.85,28.4,28.99,482818,0
2015-02-04,28.96,30.75,28.568,30.21,160075,0
2015-02-05,30.52,31.57,30.12,30.51,358845,0
2015-02-06,30.12,30.5,29.37,29.79,4025245,0
2015-02-09,29.78,30.08,29.5,29.86,690927,0
2015-02-10,30.16,30.16,29.56,29.92,270542,0
2015-02-11,29.99,30.15,29.53,29.91,255746,0
2015-02-12,30.09,30.22,29.49,29.63,264441,0
2015-02-13,29.51,29.98,29.5,29.51,304089,0
2015-02-17,29.64,29.78,29.48,29.51,340990,0
2015-02-18,29.56,30.5,29.3,30.44,301955,0
2015-02-19,30.25,30.67,30.08,30.55,180982,0
2015-02-20,30.66,30.78,30.01,30.48,262730,0
2015-02-23,30.3,30.55,29.95,30.28,238561,0
2015-02-24,30.5,30.57,29.95,30.08,176734,0
2015-02-25,30.49,32,30.39,31.45,584900,0
2015-02-26,31.76,32.38,31.628,32.08,228202,0
2015-02-27,32.26,32.41,31.04,31.2,235586,0
2015-03-02,30.84,31.7,30.53,31.67,347600,0
2015-03-03,31.68,32.4,30.8,31.65,615700,0
2015-03-04,31.67,32,30.63,30.94,305700,0
2015-03-05,31.11,31.85,31.09,31.83,143900,0
2015-03-06,31.87,32.27,30.63,30.87,362300,0
2015-03-09,30.87,31.49,30.45,31.44,207900,0
2015-03-10,31.18,31.56,30.77,31.46,223600,0
2015-03-11,31.4,31.4,29.92,30.35,384600,0
2015-03-12,30.58,31.51,30.5,31.28,197800,0
2015-03-13,31.19,31.5,30.33,30.96,270100,0
2015-03-16,30.89,31.35,30.56,31.04,376300,0
2015-03-17,31.18,31.25,30.65,31.07,219700,0
2015-03-18,31,31.8,30.23,30.79,355500,0
2015-03-19,30.64,32.55,30.64,32.22,396400,0
2015-03-20,32.48,33.15,31.73,32.16,334500,0
2015-03-23,32.2,32.58,31.65,31.99,240900,0
2015-03-24,31.99,32.29,31,31.11,216300,0
2015-03-25,31.16,31.72,30.21,30.31,293500,0
2015-03-26,30.21,30.74,29.53,30.01,284100,0
2015-03-27,29.99,30.64,29.79,30.18,211000,0
2015-03-30,30.16,30.98,30.16,30.43,146800,0
2015-03-31,30.3,30.9,30.11,30.46,234800,0
2015-04-01,30.53,30.7,29.65,29.76,325100,0
2015-04-02,29.92,30.38,29.47,30.13,301900,0
2015-04-06,30.11,31.22,30.11,31.09,341600,0
2015-04-07,31.2,31.58,30.22,30.64,915770,0
2015-04-08,31.14,32.99,30.73,31.39,1640200,0
2015-04-09,31.65,31.88,30.8,31.71,444031,0
2015-04-10,31.85,33.25,31.44,33.01,453900,0
2015-04-13,32.85,33.6,32.85,33.15,344700,0
2015-04-14,33.38,33.85,33.09,33.83,382500,0
2015-04-15,33.9,33.9,33.205,33.53,374878,0
2015-04-16,33.54,33.95,33.52,33.56,170046,0
2015-04-17,33.36,33.76,32.7,32.74,312500,0
2015-04-20,33.14,33.63,32.84,33.15,276935,0
2015-04-21,33.2,33.492,32.93,33.09,215140,0
2015-04-22,33.2,33.3,32.074,32.39,246248,0
2015-04-23,32.48,33.1,32.43,32.8,299600,0
2015-04-24,32.94,33.31,32.94,33.26,271700,0
2015-04-27,33.33,34.2,33.28,33.69,248600,0
2015-04-28,33.96,34.21,33.18,33.99,192200,0
2015-04-29,33.77,33.91,31.45,31.67,283400,0
2015-04-30,31.57,31.89,31.14,31.52,123000,0
2015-05-01,31.59,32.62,31.45,32.45,267200,0
2015-05-04,32.45,32.8,32,32.12,129800,0
2015-05-05,31.95,32.33,30.95,31.31,134500,0
2015-05-06,31.37,31.77,30.84,31.27,123730,0
2015-05-07,31.25,32,31.25,31.59,248082,0
2015-05-08,32,32.14,31.51,31.81,113800,0
2015-05-11,31.67,32.38,31.67,31.98,56400,0
2015-05-12,31.88,32.344,31.39,32.25,125728,0
2015-05-13,32.34,32.98,32.05,32.69,177500,0
2015-05-14,32.88,33.37,32.62,33.07,228200,0
2015-05-15,33.1,33.84,32.75,33.04,153882,0
2015-05-18,32.91,33.84,32.51,33.56,208006,0
2015-05-19,32.92,33.92,32.54,33.49,119900,0
2015-05-20,33.48,33.69,33.07,33.43,91500,0
2015-05-21,33.4,33.89,33.34,33.83,97400,0
2015-05-22,33.76,33.95,33.28,33.45,85600,0
2015-05-26,33.83,34.62,33.36,33.42,243311,0
2015-05-27,33.81,33.84,31.86,32.13,588100,0
2015-05-28,31.98,32,31.45,31.61,4243665,0
2015-05-29,31.56,31.84,31.51,31.63,1051900,0
2015-06-01,32.02,32.32,31.51,32.16,746100,0
2015-06-02,32.15,32.89,31.87,32.75,874925,0
2015-06-03,32.71,33.44,32.44,33.1,579700,0
2015-06-04,33.04,33.4,32.61,32.87,431500,0
2015-06-05,32.82,33.7,32.69,33.52,915400,0
2015-06-08,33.61,33.7,33.04,33.25,772900,0
2015-06-09,34.64,34.95,33.25,34.59,2064532,0
2015-06-10,34.69,35.73,34.34,35.41,1352146,0
2015-06-11,35.56,36,35.3,35.85,744208,0
2015-06-12,35.77,36.95,35.77,36.36,669800,0
2015-06-15,36.66,36.76,36.15,36.46,621000,0
2015-06-16,36.38,37.07,36.24,37.01,536600,0
2015-06-17,37.16,37.49,37.03,37.31,704200,0
2015-06-18,37.42,37.8,37.16,37.3,443500,0
2015-06-19,37.4,37.7,37.14,37.43,680100,0
2015-06-22,37.84,38.16,36.8,36.93,417300,0
2015-06-23,37.07,37.86,36.18,36.35,580081,0
2015-06-24,36.32,36.94,36.28,36.7,485400,0
2015-06-25,37.31,37.86,36.71,36.9,383400,0
2015-06-26,37.02,37.2,36.61,36.99,2521500,0
2015-06-29,36.72,36.78,35.34,35.37,310100,0
2015-06-30,35.69,36.28,35.09,36.09,435833,0
2015-07-01,36.36,36.75,35.55,35.62,266900,0
2015-07-02,35.7,36.05,34.87,35.57,410000,0
2015-07-06,35.23,35.98,34.98,35.4,355900,0
2015-07-07,35.37,36.04,34.92,35.92,509600,0
2015-07-08,35.73,36.25,35.54,35.74,487500,0
2015-07-09,36.19,36.66,35.69,36.03,344500,0
2015-07-10,36.3,36.92,36.21,36.62,147000,0
2015-07-13,37.36,38.83,37.25,38.56,651900,0
2015-07-14,38.63,38.869,38.43,38.8,229315,0
2015-07-15,38.75,38.875,37.96,38.42,273634,0
2015-07-16,38.44,39.05,38.44,39.02,222100,0
2015-07-17,38.92,39.25,38.76,39.13,207000,0
2015-07-20,39.13,39.73,38.95,39.43,143100,0
2015-07-21,39.43,39.74,39.3,39.54,199300,0
2015-07-22,39.4,39.87,39.3,39.43,432000,0
2015-07-23,39.4,39.78,38.44,39.08,242200,0
2015-07-24,39.18,39.59,38.58,38.87,182400,0
2015-07-27,38.54,38.79,37.82,38.1,118900,0
2015-07-28,38.07,38.66,37.51,38.2,190000,0
2015-07-29,38.22,38.98,38.08,38.59,193800,0
2015-07-30,38.36,39.42,37.99,38.98,249600,0
2015-07-31,39,39.85,38.7,38.8,369500,0
2015-08-03,38.91,39.5,38.78,39.26,253977,0
2015-08-04,39.08,39.51,38.72,39.21,267100,0
2015-08-05,39.55,40.14,39.37,39.66,297500,0
2015-08-06,39.84,39.84,38.14,38.8,290182,0
2015-08-07,38.69,38.88,36.92,37.45,382600,0
2015-08-10,37.86,38.02,36.97,37.48,278400,0
2015-08-11,37.28,37.58,36.35,37.09,213345,0
2015-08-12,36.65,36.9,35.86,36,293200,0
2015-08-13,36.21,37.57,35.94,37.19,250700,0
2015-08-14,36.98,37.25,35.8,36.99,133800,0
2015-08-17,36.99,37.55,36.76,37.27,157100,0
2015-08-18,37.07,37.51,36.24,36.26,170600,0
2015-08-19,36.1,36.1,34.54,35.33,480800,0
2015-08-20,34.9,36.27,34.57,34.81,319500,0
2015-08-21,34.12,35,33.46,34.47,351500,0
2015-08-24,32.1,33.97,30.84,32.65,222983,0
2015-08-25,33.58,33.74,32.35,32.42,283600,0
2015-08-26,33.34,34.99,32.14,33.46,428400,0
2015-08-27,33.84,35.9,33.45,35,553200,0
2015-08-28,34.96,35.27,34.07,34.43,231700,0
2015-08-31,34.33,35.09,33.7,34.44,392900,0
2015-09-01,33.7,35.18,33.7,34.43,347000,0
2015-09-02,34.99,35.8,34.62,35.8,286300,0
2015-09-03,35.8,36.46,35.37,36.2,601400,0
2015-09-04,35.81,36.96,35.76,36.7,534900,0
2015-09-08,37.36,38.05,36.61,37.36,1137500,0
2015-09-09,41.31,41.77,39.75,40.34,2782900,0
2015-09-10,40.34,41.73,40.15,41.19,637266,0
2015-09-11,41.36,42.55,41.19,42.48,631800,0
2015-09-14,42.9,42.9,42.1,42.48,377600,0
2015-09-15,42.61,43.11,42.11,42.77,422800,0
2015-09-16,42.94,42.94,42.12,42.5,270500,0
2015-09-17,42.55,43.35,42.11,42.23,416400,0
2015-09-18,41.86,42.76,41.6,41.85,504200,0
2015-09-21,41.4,42.57,40.63,41.48,583600,0
2015-09-22,40.91,41.9,40.88,41.21,230100,0
2015-09-23,41.32,42.21,41.21,42.06,226800,0
2015-09-24,41.84,42.534,41.52,41.74,358223,0
2015-09-25,42,42.23,40.45,40.57,334800,0
2015-09-28,40.16,40.9,39.51,39.87,454280,0
2015-09-29,39.98,40.56,38.62,39.14,405500,0
2015-09-30,38.56,38.97,37.42,37.83,1250100,0
2015-10-01,38.68,39.52,38.12,39,4501700,0
2015-10-02,38.77,41.57,38.43,41.39,1278600,0
2015-10-05,42.63,42.7,40.88,41.11,761356,0
2015-10-06,41.24,41.54,40.07,40.24,570400,0
2015-10-07,40.23,41.24,39.22,40.97,813500,0
2015-10-08,41.14,41.48,40.44,40.76,312700,0
2015-10-09,40.91,41.16,39.76,39.84,688900,0
2015-10-12,39.84,39.86,38.17,38.61,831057,0
2015-10-13,38.6,40.05,38.25,39.4,578100,0
2015-10-14,39.29,39.83,37.75,38.01,456000,0
2015-10-15,38.09,38.71,37.42,38.61,329200,0
2015-10-16,38.49,38.94,38.08,38.68,372300,0
2015-10-19,38.48,38.69,37.25,37.7,512200,0
2015-10-20,37.7,38.66,36.766,37.44,448672,0
2015-10-21,37.45,37.45,36.28,36.31,696600,0
2015-10-22,36.51,37.2,35.98,36.87,447100,0
2015-10-23,37.03,37.68,36.55,37.32,341200,0
2015-10-26,37.37,38.1,36.75,38.05,357700,0
2015-10-27,37.74,38.4,36.67,37.18,384600,0
2015-10-28,37.16,39.9,37.1,39.88,646100,0
2015-10-29,39.5,39.5,38.25,38.77,617800,0
2015-10-30,39.12,39.21,38.05,38.58,413300,0
2015-11-02,38.47,40,38.47,39.91,455098,0
2015-11-03,39.83,39.98,38.67,38.83,599600,0
2015-11-04,38.79,39.41,38.34,38.61,266840,0
2015-11-05,38.6,38.96,38.02,38.88,204000,0
2015-11-06,38.69,40.24,38.6,40.05,366100,0
2015-11-09,40.11,40.36,39.1,39.9,578848,0
2015-11-10,39.58,40.69,39.25,40.66,428000,0
2015-11-11,40.72,40.8,39.11,39.12,240900,0
2015-11-12,38.83,38.99,37.4,37.58,375200,0
2015-11-13,37.2,37.8,35.78,36.24,534300,0
2015-11-16,36.1,37.25,35.65,36.38,601700,0
2015-11-17,36.35,36.46,34.7,35.45,514500,0
2015-11-18,35.42,36.3,34.5,36.19,435500,0
2015-11-19,36.3,36.67,35.91,35.96,312600,0
2015-11-20,36.11,36.95,35.9,36.72,351700,0
2015-11-23,36.42,38.08,36.21,38.01,383400,0
2015-11-24,37.72,38.4,35.5,37.82,677100,0
2015-11-25,38.02,38.94,37.75,38.93,259700,0
2015-11-27,38.89,39,37.84,38.35,100800,0
2015-11-30,38.53,38.8,37.46,38.34,364000,0
2015-12-01,38.65,38.83,37.33,37.93,415895,0
2015-12-02,38.04,38.46,37.11,38.4,316648,0
2015-12-03,38.61,39.27,38.02,38.46,358747,0
2015-12-04,38.38,40.08,38.29,40.02,494400,0
2015-12-07,40.08,41.8,40,40.38,764000,0
2015-12-08,39.88,40,38.57,39.4,1161513,0
2015-12-09,42.36,42.97,37.89,39.53,2512900,0
2015-12-10,39.65,41.54,39.65,41.35,1217700,0
2015-12-11,40.69,41.28,39.95,40.16,393900,0
2015-12-14,40.15,40.77,38.89,39.41,450906,0
2015-12-15,39.73,39.95,38.52,39.12,1678600,0
2015-12-16,39.54,40.15,38.7,39.99,595900,0
2015-12-17,40.3,40.9,39.94,40.09,701300,0
2015-12-18,40.32,40.87,39.45,40.5,792100,0
2015-12-21,40.6,41.64,40.15,41.53,635200,0
2015-12-22,41.63,41.895,40.9,41.45,299150,0
2015-12-23,41.63,41.75,41,41.32,281800,0
2015-12-24,41.41,41.63,41.11,41.33,138061,0
2015-12-28,41.28,41.81,40.96,41.41,298145,0
2015-12-29,41.6,41.87,41.24,41.68,637696,0
2015-12-30,41.54,42.59,41.4659,42.04,263023,0
2015-12-31,41.87,42.43,41.5,41.74,254853,0
2016-01-04,41.64,42.066,40.79,41.71,570517,0
2016-01-05,41.97,43,41.23,41.89,493894,0
2016-01-06,41.73,43.06,41.3129,42.44,421716,0
2016-01-07,41.89,42.72,41,41.21,665416,0
2016-01-08,41.25,41.88,39.23,39.51,615158,0
2016-01-11,39.71,39.81,38.26,38.72,751475,0
2016-01-12,39.16,39.63,38.3603,38.79,636363,0
2016-01-13,38.83,38.84,36.04,36.57,1216123,0
2016-01-14,36.93,37.2,34.44,36.48,1180796,0
2016-01-15,35.34,36.016,34.52,35.02,754267,0
2016-01-19,35.17,35.5,32.81,32.96,1313200,0
2016-01-20,32.53,34.55,32.31,33.95,850397,0
2016-01-21,33.89,35.37,33.54,34.7,638837,0
2016-01-22,35.21,36.5,34.6,35.6,519706,0
2016-01-25,35.39,36.18,34.65,35.03,352078,0
2016-01-26,35.25,35.84,34.84,35.78,353982,0
2016-01-27,35.71,35.88,34.95,35.35,470864,0
2016-01-28,35.61,35.79,34.3755,34.75,320215,0
2016-01-29,34.72,36.27,34.33,36.26,358376,0
2016-02-01,36.05,37.21,36,37.16,497833,0
2016-02-02,36.87,37.42,35.79,36.65,590074,0
2016-02-03,36.83,36.83,35.64,36.34,471318,0
2016-02-04,36.24,36.67,35.66,35.81,416992,0
2016-02-05,35.61,36.03,32.72,32.82,748918,0
2016-02-08,32.2,32.72,29.54,31.26,896777,0
2016-02-09,30.5,32.34,30.1161,31.61,720751,0
2016-02-10,32,32.58,31.04,31.08,192601,0
2016-02-11,30.36,31.56,29.79,31.35,304503,0
2016-02-12,31.84,34.09,31.42,33.47,450697,0
2016-02-16,33.97,34.72,33.32,34.13,330296,0
2016-02-17,34.27,34.79,33.53,34.37,305230,0
2016-02-18,34.24,34.808,33.12,33.79,550673,0
2016-02-19,33.65,35.36,33.06,35.35,525947,0
2016-02-22,35.51,37.12,35.51,36.42,1235702,0
2016-02-23,36.41,37.74,35.97,36.44,709026,0
2016-02-24,36.12,36.6,35.13,36.46,296478,0
2016-02-25,36.57,37.1,36,36.66,441077,0
2016-02-26,36.99,37.38,36,36.76,317435,0
2016-02-29,37,37.12,36.04,36.9,306904,0
2016-03-01,37.5,37.5,36.44,36.75,425192,0
2016-03-02,36.55,36.92,35.34,35.85,395191,0
2016-03-03,35.69,36.47,35.34,36.38,426185,0
2016-03-04,36.49,37.55,36.33,37.43,287474,0
2016-03-07,37.4,37.76,36.71,36.93,209591,0
2016-03-08,36.76,36.94,35.9,36.52,434156,0
2016-03-09,36.77,37.1653,35.6,36.6,340942,0
2016-03-10,36.82,37.49,36.05,37,483899,0
2016-03-11,37.37,38.26,36.8,38.01,700576,0
2016-03-14,38,38.51,37.49,38.21,327860,0
2016-03-15,38.1,38.19,37.46,37.63,479762,0
2016-03-16,37.27,37.99,36.31,37.65,315786,0
2016-03-17,37.5,38.33,37,38.18,280827,0
2016-03-18,38.36,38.74,37.95,38.31,415627,0
2016-03-21,38.14,38.49,38,38.17,284301,0
2016-03-22,37.94,38.52,37.6501,38.19,431440,0
2016-03-23,38.12,38.81,37.85,38.22,637984,0
2016-03-24,37.9,38.2499,37.05,38.09,614745,0
2016-03-28,38.36,38.63,37.52,38.4,686238,0
2016-03-29,38.62,39.97,38.46,39.24,1702788,0
2016-03-30,40.22,40.22,38.01,39.16,2642667,0
2016-03-31,39.03,39.375,38.23,38.78,900865,0
2016-04-01,38.6,39.37,38.02,39.08,1285548,0
2016-04-04,39.16,39.29,38.87,39.01,623209,0
2016-04-05,38.4,39.1,38.08,38.95,2184485,0
2016-04-06,39.11,39.39,38.9,39.07,630769,0
2016-04-07,38.68,39.37,38.655,39.1,662134,0
2016-04-08,39.28,39.43,38.74,39,497053,0
2016-04-11,39.44,40,39.13,39.93,903497,0
2016-04-12,39.9,40.7,39.78,40.28,804764,0
2016-04-13,40.5,41.16,40.3,40.69,609363,0
2016-04-14,40.87,41.87,40.58,41.6,648373,0
2016-04-15,41.35,42.12,41.07,41.72,477016,0
2016-04-18,41.74,41.93,40.9,41.32,517640,0
2016-04-19,41.35,41.465,39.32,39.42,593719,0
2016-04-20,39.57,40.33,39.28,40.07,346536,0
2016-04-21,41.18,41.18,39.585,40.49,390401,0
2016-04-22,40.36,40.59,39.53,39.95,323862,0
2016-04-25,40.05,40.83,39.93,40.65,444820,0
2016-04-26,40.73,40.935,39.503,40.11,515379,0
2016-04-27,40.01,40.39,39.36,39.83,235985,0
2016-04-28,39.58,39.83,38.525,39.01,472138,0
2016-04-29,38.95,39,38,38.7,488614,0
2016-05-02,38.5,39.95,38.42,39.77,697328,0
2016-05-03,39.41,39.91,38.83,38.91,267822,0
2016-05-04,38.73,39.41,38.6,39.24,443351,0
2016-05-05,39.28,40.45,38.925,39.7,400285,0
2016-05-06,39.53,40.42,37.58,39.05,633571,0
2016-05-09,39.14,40.25,37.9938,39.76,439490,0
2016-05-10,39.74,40.55,39.47,40.24,381401,0
2016-05-11,40.02,40.68,38.7,38.78,228593,0
2016-05-12,39.19,39.79,39.03,39.39,192302,0
2016-05-13,39.42,39.77,38.38,38.97,236177,0
2016-05-16,39.06,39.2851,38.755,39.12,378566,0
2016-05-17,38.89,39.61,38.2,38.62,306760,0
2016-05-18,38.42,38.565,36.83,37.37,537779,0
2016-05-19,37.26,38.62,36.88,38.29,623699,0
2016-05-20,38.29,38.42,37.73,37.84,214824,0
2016-05-23,37.74,38.17,37.37,37.53,453499,0
2016-05-24,37.52,38.6,37.445,38.38,440728,0
2016-05-25,38.34,38.83,37.8204,38.58,355435,0
2016-05-26,38.6,39.33,38.48,39.09,243314,0
2016-05-27,39.1,39.565,38.78,39.29,238823,0
2016-05-31,39.35,39.494,38.58,39.03,320498,0
2016-06-01,39.04,40.14,38.88,40.01,602755,0
2016-06-02,39.91,40.77,39.78,40.67,312763,0
2016-06-03,40.55,40.92,40.06,40.59,389333,0
2016-06-06,41.31,41.56,40.8,41.47,892379,0
2016-06-07,42.54,42.62,41.05,41.86,1865161,0
2016-06-08,44.5,46.6,44.02,46.15,4749782,0
2016-06-09,45.99,47.9,45.73,47.73,1593284,0
2016-06-10,47.51,47.75,46.175,46.76,825697,0
2016-06-13,46.75,47.35,46.47,46.84,650220,0
2016-06-14,46.82,48.79,45.91,48.46,1712647,0
2016-06-15,48.77,48.77,47.0815,47.17,938656,0
2016-06-16,46.56,47.49,46.39,47.19,569005,0
2016-06-17,47.19,47.9399,46.93,47.2,1043177,0
2016-06-20,47.89,48.414,47.2735,47.56,753472,0
2016-06-21,47.53,48.02,46.58,47.09,618809,0
2016-06-22,47.08,47.3477,45.97,46.16,1088702,0
2016-06-23,46.44,46.96,45.522,46.5,1378448,0
2016-06-24,45.23,46.39,45.18,45.49,1034025,0
2016-06-27,45.07,45.25,44.5,45.07,772798,0
2016-06-28,45.31,46.53,45.26,45.4,778011,0
2016-06-29,45.69,46.98,45.69,46.38,566439,0
2016-06-30,46.38,46.79,45.151,46.79,703855,0
2016-07-01,46.62,47.2,45.9,46.3,443198,0
2016-07-05,46.04,46.95,45.81,46.11,317235,0
2016-07-06,45.86,46.33,45.58,45.92,401027,0
2016-07-07,45.87,46.29,45.62,45.93,391137,0
2016-07-08,46.39,48.46,46.345,47.7,1467110,0
2016-07-11,48.75,49.87,48.1,49.31,1436155,0
2016-07-12,49.83,49.8971,47.28,47.83,1337079,0
2016-07-13,48.12,48.3,47.34,47.53,389572,0
2016-07-14,48.02,48.56,47.64,47.97,365998,0
2016-07-15,48.21,48.235,47.42,47.5,781157,0
2016-07-18,47.65,48.1,47.28,47.6,344397,0
2016-07-19,47.7,48.08,47.53,47.6,250026,0
2016-07-20,47.72,48.41,47.5,47.52,269037,0
2016-07-21,47.6,47.87,47.4,47.73,295043,0
2016-07-22,47.85,48.88,47.7899,48.66,417330,0
2016-07-25,48.85,48.9999,48,48.39,373509,0
2016-07-26,47,47.725,45.7,46.74,1338481,0
2016-07-27,46.59,46.861,44.77,45.41,1392225,0
2016-07-28,45.13,46.36,45,45.44,690506,0
2016-07-29,45.65,45.77,44.4,44.5,909939,0
2016-08-01,44.49,44.925,43.37,44.29,1210654,0
2016-08-02,43.88,44,41.25,41.81,1949119,0
2016-08-03,41.59,42.32,41.08,42.29,940285,0
2016-08-04,41.44,43.28,40.95,42.89,983208,0
2016-08-05,43,44.195,42.59,43.3,734827,0
2016-08-08,42.78,43.31,42.2,43.16,379410,0
2016-08-09,42.93,43.4892,42.71,42.76,417894,0
2016-08-10,42.63,43.44,42.63,43.2,260751,0
2016-08-11,43.5,44.81,43.495,44.21,470931,0
2016-08-12,44.03,45.51,44.03,45.19,645606,0
2016-08-15,45.44,45.447,44.3,44.46,434877,0
2016-08-16,44.02,44.175,43.155,43.82,498228,0
2016-08-17,43.61,44.11,43.29,43.91,356323,0
2016-08-18,44,44.76,43.69,44.72,221200,0
2016-08-19,44.49,44.86,43.77,44.5,329597,0
2016-08-22,44.15,44.5,44.015,44.34,303790,0
2016-08-23,44.68,45.62,44.35,45.11,360326,0
2016-08-24,44.95,45.82,44.64,44.75,400998,0
2016-08-25,44.71,45.64,44.71,45.3,383190,0
2016-08-26,45.4,45.75,44.28,44.4,698563,0
2016-08-29,44.31,46.48,44.31,45.96,1302722,0
2016-08-30,46.18,46.43,45.82,46.28,586832,0
2016-08-31,46.26,46.81,45.8,46.45,898727,0
2016-09-01,46.34,46.35,45.367,46.24,1020259,0
2016-09-02,46.41,46.93,46.11,46.6,1031053,0
2016-09-06,46.89,47.3,46.1,46.27,1909819,0
2016-09-07,44,45.41,43.62,44.93,2939714,0
2016-09-08,44.86,45.05,43.21,43.33,1055424,0
2016-09-09,43.04,43.36,41.92,42.37,1135823,0
2016-09-12,41.86,42.48,41.76,42.42,1178006,0
2016-09-13,41.9,42.15,40.45,40.53,2382961,0
2016-09-14,40.13,41.31,40.13,40.66,824432,0
2016-09-15,40.61,41.84,40.38,41.26,865160,0
2016-09-16,41.24,41.485,40.24,40.78,912432,0
2016-09-19,40.79,41.14,40.07,40.15,851603,0
2016-09-20,40.21,40.7,39.94,40.39,892333,0
2016-09-21,40.63,40.94,40.12,40.89,598391,0
2016-09-22,41.4,41.88,41.05,41.52,1152365,0
2016-09-23,41.34,41.79,40.84,41.63,546757,0
2016-09-26,41.23,41.4,40.35,40.38,604911,0
2016-09-27,40.5,40.5,39.2,39.65,1171320,0
2016-09-28,39.56,39.56,37.6,38.06,2420355,0
2016-09-29,37.98,39.25,37.71,37.84,1169666,0
2016-09-30,37.89,39.5,37.89,39.18,1484094,0
2016-10-03,40.85,41.02,39.98,40.55,7349845,0
2016-10-04,40.34,40.39,38.9,39.18,1696472,0
2016-10-05,39.15,39.54,38.57,38.93,1170296,0
2016-10-06,38.93,39.44,38.55,39.33,777120,0
2016-10-07,39.52,39.75,39,39.47,774787,0
2016-10-10,39.9,40.27,39.65,40.02,720417,0
2016-10-11,39.8,40.07,39.3,39.57,412791,0
2016-10-12,39.83,40.56,39.77,40.38,861620,0
2016-10-13,40.25,41.265,39.9,41.08,944071,0
2016-10-14,40.99,41.55,40.908,41.21,593819,0
2016-10-17,41.12,41.21,40.01,40.05,621572,0
2016-10-18,40.33,40.78,40.26,40.51,311732,0
2016-10-19,40.7,41.14,40.46,40.97,417263,0
2016-10-20,41.02,41.21,40.465,40.65,329302,0
2016-10-21,40.68,41.23,40.31,41.16,253707,0
2016-10-24,41.2,41.53,40.67,41.42,398150,0
2016-10-25,41.21,41.23,39.99,40.27,658798,0
2016-10-26,40,40.47,39.52,39.69,454348,0
2016-10-27,40.06,40.6,39.8,40.27,398342,0
2016-10-28,40.24,41.505,40.24,40.84,413341,0
2016-10-31,40.99,41.51,40.22,41.35,434144,0
2016-11-01,41.37,41.5,39.99,40.15,481826,0
2016-11-02,40.2,40.845,39.96,40.16,446404,0
2016-11-03,40.38,40.8,39.44,39.51,406515,0
2016-11-04,39.67,40.04,39.15,39.3,441464,0
2016-11-07,39.94,41.54,39.68,41.33,737294,0
2016-11-08,41.27,41.52,40.43,41.42,544763,0
2016-11-09,40.53,43.33,40.01,43.32,717925,0
2016-11-10,43.67,45.8,43.67,45.58,1831827,0
2016-11-11,45.59,46.16,45.19,45.97,744547,0
2016-11-14,46.22,46.84,44.65,45.16,901470,0
2016-11-15,45.33,45.5,44.84,45.28,474588,0
2016-11-16,45.28,45.67,45.18,45.4,454908,0
2016-11-17,45.27,45.95,44.9,45.33,666557,0
2016-11-18,45.54,45.89,44.55,45.48,479153,0
2016-11-21,45.4,46,45.03,45.69,624507,0
2016-11-22,45.79,46.15,45,46.12,516325,0
2016-11-23,46.06,47.78,45.95,47.44,712433,0
2016-11-25,47.38,47.46,46.68,47.32,172112,0
2016-11-28,47.47,47.89,46.75,47.42,852975,0
2016-11-29,47.37,48.4,46.74,47.78,1197988,0
2016-11-30,48,48,46.7,46.85,904358,0
2016-12-01,46.93,47.79,46.2,47.5,816571,0
2016-12-02,47.43,47.74,46.86,47.54,609999,0
2016-12-05,48.2,49.13,47.41,48.83,1441061,0
2016-12-06,49.18,49.18,47.81,48,1632815,0
2016-12-07,54.5,57.39,53.77,57,8636767,0
2016-12-08,56.5,58,55.66,56.62,2676105,0
2016-12-09,56.9,57.6,56.695,57.18,1069046,0
2016-12-12,56.68,57.21,55.3,55.64,833620,0
2016-12-13,55.64,56.34,55.2,56.19,725982,0
2016-12-14,56.05,56.71,55.23,55.55,713975,0
2016-12-15,55.52,56.115,54.99,55.31,546090,0
2016-12-16,55.55,56.66,55.06,55.33,689073,0
2016-12-19,56.03,56.36,55.21,55.93,489702,0
2016-12-20,55.93,56.6,55.79,56.07,481104,0
2016-12-21,56.63,57.215,55.94,56.56,542709,0
2016-12-22,56.67,56.84,55.64,56.09,467937,0
2016-12-23,56.01,56.91,55.935,56.15,266240,0
2016-12-27,56.31,57.24,56.31,56.8,333947,0
2016-12-28,56.88,56.91,55.94,56.38,336641,0
2016-12-29,56.46,57.25,56.4,57,364919,0
2016-12-30,57.03,57.207,56.05,56.3,593580,0
2017-01-03,57.23,57.67,55.22,55.84,1073759,0
2017-01-04,56.76,58.25,56.0661,57.31,686335,0
2017-01-05,57.24,57.35,55.74,57.07,458681,0
2017-01-06,57.12,57.25,55.81,56.21,507949,0
2017-01-09,56.45,56.45,55.4,55.45,787437,0
2017-01-10,55.54,56.3,55.2,55.51,849506,0
2017-01-11,55.47,55.9,54.85,55.58,796158,0
2017-01-12,55.58,55.87,54.99,55.5,311909,0
2017-01-13,55.38,55.68,54.93,55.02,445723,0
2017-01-17,54.58,55.34,54.19,54.49,489992,0
2017-01-18,54.77,54.99,54.13,54.8,428234,0
2017-01-19,54.72,55.1,54.42,54.47,359220,0
2017-01-20,54.53,54.91,54.35,54.7,300919,0
2017-01-23,54.7,55.12,54.07,54.62,366462,0
2017-01-24,54.69,55.3,54,54.1,392905,0
2017-01-25,54.09,55.22,54.09,55.06,590596,0
2017-01-26,55.1,55.87,54.13,54.15,488203,0
2017-01-27,54.35,54.88,53.57,54.8,490769,0
2017-01-30,54.36,55.12,53.81,55.06,454542,0
2017-01-31,54.76,55.2,53.65,54.46,572377,0
2017-02-01,54.85,55.12,53.25,53.44,682805,0
2017-02-02,53.19,54.15,52.31,53.25,831959,0
2017-02-03,53.45,54.3399,52.875,53.66,629394,0
2017-02-06,53.29,54.71,53.1,53.31,408999,0
2017-02-07,53.55,54.135,53.11,53.18,362555,0
2017-02-08,53.28,55.4,53.18,54.87,632343,0
2017-02-09,55.15,57.28,55.09,56.79,994065,0
2017-02-10,57.18,58.24,56.69,57.24,637040,0
2017-02-13,57.63,57.975,56.76,57.03,371631,0
2017-02-14,57.13,57.66,56.6,57.27,355321,0
2017-02-15,56.84,58.03,56.84,57.81,387771,0
2017-02-16,57.98,59.63,56.88,58,662256,0
2017-02-17,58.05,58.484,57.44,58.19,583019,0
2017-02-21,58.56,59.249,58.12,58.25,437088,0
2017-02-22,57.57,58,56.09,56.88,600146,0
2017-02-23,56.8,56.86,55.3,55.66,814573,0
2017-02-24,55.34,56.51,55.25,56.48,386885,0
2017-02-27,56.33,57.24,56.28,57.06,645367,0
2017-02-28,56.79,57.47,56.68,57.19,606926,0
2017-03-01,57.7,58.25,57.24,57.78,588791,0
2017-03-02,57.63,57.83,56.91,57.29,510550,0
2017-03-03,57.31,57.895,56.68,57.11,521346,0
2017-03-06,56.85,57.36,56.52,56.89,754271,0
2017-03-07,56.9,57.34,56.59,56.64,387399,0
2017-03-08,56.59,57.25,56.53,56.6,402418,0
2017-03-09,56.37,58.71,56.26,58.56,1343138,0
2017-03-10,59.24,60.5,58.751,59.62,1331246,0
2017-03-13,59.63,60.5,58.47,58.53,843248,0
2017-03-14,58.35,58.98,57.82,58.81,429407,0
2017-03-15,59.06,60.46,58.9303,60.07,854963,0
2017-03-16,60.47,61.2,60.05,60.17,630791,0
2017-03-17,60.23,60.26,59.2528,59.93,820632,0
2017-03-20,60.11,60.56,59.52,59.66,396008,0
2017-03-21,60.51,60.71,58.8,58.94,537532,0
2017-03-22,59.07,59.37,58.37,59.22,628319,0
2017-03-23,59.47,60.19,59.29,59.99,529981,0
2017-03-24,60.3,61.584,60.18,60.95,875524,0
2017-03-27,60.56,61.17,60.28,60.77,951167,0
2017-03-28,61.38,62.88,60.6,62.19,2553996,0
2017-03-29,60.4,61.24,58.96,60.09,4901551,0
2017-03-30,60.7,63.12,60.55,61.88,2146584,0
2017-03-31,61.72,61.88,60.26,61.09,1030089,0
2017-04-03,60.84,61.2,59.75,60.63,701184,0
2017-04-04,60.54,60.75,59.855,60.19,505086,0
2017-04-05,60.41,60.755,59.47,59.48,733423,0
2017-04-06,59.52,60.01,59.11,59.92,616619,0
2017-04-07,59.6,60.22,59.13,59.67,582310,0
2017-04-10,59.81,60.44,59.63,59.64,425490,0
2017-04-11,59.3,59.88,59.13,59.73,445593,0
2017-04-12,59.83,60.04,59.23,59.63,557015,0
2017-04-13,59.76,60.49,59.76,59.9,430441,0
2017-04-17,60.01,60.65,60,60.28,677643,0
2017-04-18,60.3,60.73,60.24,60.44,333834,0
2017-04-19,60.68,61.62,60.52,61.32,731600,0
2017-04-20,61.73,63.125,61.56,62.77,737770,0
2017-04-21,62.57,62.98,62.05,62.72,388833,0
2017-04-24,63.39,63.89,62.94,63.55,457527,0
2017-04-25,64,64.48,63.3,63.34,517266,0
2017-04-26,63.5,64.5,63.39,64.03,437374,0
2017-04-27,64.25,64.4841,63.8,64.16,315793,0
2017-04-28,64.3,64.3,63.2782,64.01,456019,0
2017-05-01,64.04,64.34,63.64,64.26,328127,0
2017-05-02,64.39,65.78,64.38,65.77,699419,0
2017-05-03,65.76,65.93,65.215,65.78,490956,0
2017-05-04,65.79,66,64.86,65.5,554666,0
2017-05-05,65.57,66.36,65.35,66.28,477119,0
2017-05-08,66.39,66.39,65.75,65.9,412205,0
2017-05-09,65.97,66.89,65.81,66.69,364324,0
2017-05-10,66.57,67.15,66.26,66.28,450466,0
2017-05-11,66.15,66.55,65.26,66.39,641488,0
2017-05-12,66.38,66.5,65.98,66.03,424994,0
2017-05-15,66.11,66.61,66.06,66.25,485551,0
2017-05-16,66.54,67.38,66.17,67.25,521316,0
2017-05-17,66.52,66.94,65.625,65.79,852648,0
2017-05-18,65.65,66.99,65.65,66.7,478264,0
2017-05-19,66.74,67.83,66.64,66.7,453241,0
2017-05-22,66.7,67.509,65.85,66.25,520770,0
2017-05-23,66.28,66.28,64.5,65.09,875675,0
2017-05-24,65.25,67.13,65.21,66.82,494121,0
2017-05-25,67.21,68.2499,66.53,66.55,402318,0
2017-05-26,66.47,66.55,65.46,66.05,410206,0
2017-05-30,66.17,66.89,65.8,65.98,384146,0
2017-05-31,66.04,66.72,64.9741,66.7,546670,0
2017-06-01,66.48,67.67,65.78,67.55,521649,0
2017-06-02,68.13,69.42,67.8,68.64,538041,0
2017-06-05,68.65,69.24,68.12,68.14,980357,0
2017-06-06,68.45,70.42,67.38,70.17,2413522,0
2017-06-07,68,73.18,67.9,72.89,3382311,0
2017-06-08,73.3,73.48,70.85,71.74,1010235,0
2017-06-09,71.5,71.5,68.65,68.9,1284338,0
2017-06-12,68.73,69.77,68.01,69.44,776403,0
2017-06-13,69.23,70.15,68.81,69.41,738801,0
2017-06-14,69.29,69.89,66.85,67.77,1123050,0
2017-06-15,66.75,68.14,66.01,67.86,792104,0
2017-06-16,67.43,68.44,66.94,68.35,701047,0
2017-06-19,68.91,69.99,68.695,69.02,623241,0
2017-06-20,69.28,69.29,66.66,66.86,795541,0
2017-06-21,66.96,67.1999,65.62,66.08,746747,0
2017-06-22,65.7,67.28,65.69,67.17,805392,0
2017-06-23,67.19,68.1,66.9,67.51,1008747,0
2017-06-26,67.67,68.25,67.27,67.84,366429,0
2017-06-27,67.91,68.335,67.01,67.14,494717,0
2017-06-28,67.64,68.18,66.92,67.64,538278,0
2017-06-29,67.33,67.38,66.01,66.52,479448,0
2017-06-30,66.76,67.05,66.045,66.51,513433,0
2017-07-03,66.51,66.65,65.85,65.93,235936,0
2017-07-05,65.93,65.93,64.84,65.36,451610,0
2017-07-06,65.14,65.16,64.31,64.56,611192,0
2017-07-07,64.68,65.66,64.2611,64.9,626165,0
2017-07-10,64.75,65.52,64.33,64.81,506528,0
2017-07-11,64.77,65.62,64.51,65.5,522200,0
2017-07-12,65.91,66.925,65.91,66.54,408094,0
2017-07-13,66.59,66.98,65.61,66.17,298043,0
2017-07-14,65.96,66.8,65.86,66.25,338662,0
2017-07-17,66.44,66.78,66,66.21,412393,0
2017-07-18,65.98,66.39,65.25,65.97,356793,0
2017-07-19,66.19,66.88,65.83,66.71,266505,0
2017-07-20,66.68,67.88,66.24,67.63,282123,0
2017-07-21,67.94,67.94,66.44,66.85,509118,0
2017-07-24,66.75,66.9,65.85,65.97,405392,0
2017-07-25,66.22,66.24,64.46,64.87,813598,0
2017-07-26,64.7,65.12,64.431,64.69,584152,0
2017-07-27,64.78,64.78,62.195,62.88,1657950,0
2017-07-28,62.5,62.5,60.68,61.23,916399,0
2017-07-31,61.31,62.47,61.22,62.11,563647,0
2017-08-01,62.5,63.5,62.04,63.45,464083,0
2017-08-02,63.45,63.83,62.73,62.95,334813,0
2017-08-03,62.85,63.21,61.77,61.79,420372,0
2017-08-04,61.865,61.865,59.3844,59.84,1043387,0
2017-08-07,59.84,61.38,59.72,61.25,593334,0
2017-08-08,61.22,61.97,60.88,61.26,579938,0
2017-08-09,60.96,61.39,60.71,61.04,280501,0
2017-08-10,60.57,61.0666,60.301,60.5,304449,0
2017-08-11,60.46,60.6,59.8,60.01,461033,0
2017-08-14,60.52,62.27,60.52,61.66,645589,0
2017-08-15,61.67,62.2039,60.32,60.39,422750,0
2017-08-16,60.42,61.41,60.42,61.07,293376,0
2017-08-17,60.86,61.24,60.34,60.36,590574,0
2017-08-18,60.07,60.87,59.61,59.95,473843,0
2017-08-21,60.21,60.8225,59.81,60.24,612441,0
2017-08-22,60.62,61.3,60.62,60.89,476243,0
2017-08-23,60.34,61.15,60.28,60.39,345401,0
2017-08-24,60.54,61.03,59.53,59.7,564710,0
2017-08-25,60.02,60.66,59.57,59.68,568902,0
2017-08-28,59.38,59.9889,57.01,58.47,1236853,0
2017-08-29,57.73,58.1736,56.46,56.74,1215063,0
2017-08-30,56.5,58.58,56.45,57.82,1300063,0
2017-08-31,58.02,58.8,57.27,58.46,907123,0
2017-09-01,58.45,58.64,57.52,57.84,707720,0
2017-09-05,57.72,59.17,57.61,58.14,2301817,0
2017-09-06,55.29,55.5,51.31,51.41,6301309,0
2017-09-07,51.23,51.6977,49.14,49.59,3600971,0
2017-09-08,50.3,52.2799,50.29,50.95,2219826,0
2017-09-11,51.26,52,51,51.03,1008538,0
2017-09-12,51.02,51.35,50.57,51.03,687002,0
2017-09-13,51.12,53.06,51.12,52.09,1264406,0
2017-09-14,51.83,52.54,51.5744,51.88,680391,0
2017-09-15,51.84,52.96,51.635,52.92,1715319,0
2017-09-18,52.92,53.36,51.83,51.87,618951,0
2017-09-19,51.69,52.47,51.21,52.29,815508,0
2017-09-20,52.19,53.02,51.9,52.99,760410,0
2017-09-21,53.13,53.48,52.76,52.85,678942,0
2017-09-22,53.04,53.65,52.82,53.26,402475,0
2017-09-25,53.2,53.24,52.76,53.05,505343,0
2017-09-26,53.13,53.13,52.22,52.41,600779,0
2017-09-27,52.53,53.42,52.41,53.08,884075,0
2017-09-28,53,53.83,52.44,52.72,621718,0
2017-09-29,52.83,53.33,52.47,52.48,649203,0
2017-10-02,52.49,53.27,51.86,51.97,810875,0
2017-10-03,51.89,52.125,51.17,51.27,1202918,0
2017-10-04,51.21,51.36,48.25,48.67,2711026,0
2017-10-05,49.1,50.06,48.45,49.21,1617299,0
2017-10-06,49.18,50.09,48.9119,49.69,1107835,0
2017-10-09,49.67,49.98,48.38,48.88,1065160,0
2017-10-10,49,49.145,48.06,48.16,1265792,0
2017-10-11,48.29,48.69,47.38,47.44,796751,0
2017-10-12,47.48,47.61,46.26,46.34,1419434,0
2017-10-13,46.25,47.9,45.71,47.69,1760664,0
2017-10-16,47.57,47.75,46.49,47.06,1359946,0
2017-10-17,46.71,49.34,46.54,48.18,1131902,0
2017-10-18,48.43,48.74,47.88,48.01,1003844,0
2017-10-19,47.96,49.095,47.67,49.02,1050795,0
2017-10-20,49.23,49.605,48.57,48.84,1435393,0
2017-10-23,49,49.95,48.48,48.54,1007506,0
2017-10-24,48.55,49.21,48.41,48.63,742156,0
2017-10-25,48.5,48.79,47.49,47.74,742171,0
2017-10-26,47.99,49.09,47.68,48.95,1031447,0
2017-10-27,48.96,49.3,48.39,48.6,547958,0
2017-10-30,48.51,48.82,48.07,48.42,667236,0
2017-10-31,48.41,48.72,48.09,48.2,780291,0
2017-11-01,48.18,48.28,46.79,47.03,1485688,0
2017-11-02,47.21,47.21,46.07,46.41,1634517,0
2017-11-03,46.57,47.63,46.13,46.53,1419741,0
2017-11-06,46.41,48.91,46.22,48.76,1089033,0
2017-11-07,48.71,48.815,46.5,46.85,1133910,0
2017-11-08,46.65,49.13,46.65,48.64,1009741,0
2017-11-09,48.3,49.92,48.191,49.3,836123,0
2017-11-10,49.42,50.93,48.765,48.83,1001528,0
