Date,Open,High,Low,Close,Volume,OpenInt
2014-11-13,18.55,20.38,18.47,19.62,6182450,0
2014-11-14,19.55,20.9,19.55,20.22,719981,0
2014-11-17,20.27,20.6,19.1,20.54,546242,0
2014-11-18,20.01,20.65,20.01,20.35,734483,0
2014-11-19,20.17,20.79,20.05,20.39,118832,0
2014-11-20,21.05,21.13,20.16,20.67,175601,0
2014-11-21,20.4,21.69,20.4,21.52,142526,0
2014-11-24,21.53,22.94,21.52,22.5,469769,0
2014-11-25,22.8,22.9,21.06,22.49,100264,0
2014-11-26,22.67,22.93,21.58,21.99,101251,0
2014-11-28,21.86,22.2,20.84,21.84,110619,0
2014-12-01,21.28,21.63,21.01,21.27,216151,0
2014-12-02,21.54,22.1,21.25,21.79,597555,0
2014-12-03,21.79,22.22,21.58,22.08,325335,0
2014-12-04,22,22.21,21.593,21.82,213802,0
2014-12-05,22,22.2,21.55,22.06,372817,0
2014-12-08,22.19,22.196,21.528,21.92,286643,0
2014-12-09,22.02,22.48,21.5,22.15,245249,0
2014-12-10,22.04,22.83,21.8,22.15,183147,0
2014-12-11,22.2,23.55,22.2,22.53,323365,0
2014-12-12,22.38,23.1,22.27,22.71,325143,0
2014-12-15,22.76,23.97,22.001,22.99,243917,0
2014-12-16,22.69,25.45,22.12,23.65,486366,0
2014-12-17,23.73,24.58,22.62,24.09,521692,0
2014-12-18,24.27,24.74,23.47,23.8,296447,0
2014-12-19,23.81,24.24,22.93,24,2771721,0
2014-12-22,24.16,24.916,23.31,24.65,259080,0
2014-12-23,24.76,25.88,23.69,25.5,185645,0
2014-12-24,25.5,26.97,25.03,25.12,105945,0
2014-12-26,25.26,26.13,24.2,24.39,67551,0
2014-12-29,24.44,25.56,24.44,24.73,108795,0
2014-12-30,24.8,25.14,23.51,23.96,424207,0
2014-12-31,24.08,24.89,24.08,24.22,92363,0
2015-01-02,24.45,24.76,23.478,23.52,123009,0
2015-01-05,23.33,23.788,22.65,23.75,250572,0
2015-01-06,23.78,23.78,22.4,22.72,300564,0
2015-01-07,22.85,23.41,22.4,22.96,344246,0
2015-01-08,23.15,26.28,23.15,25.54,478372,0
2015-01-09,25.65,25.92,25.18,25.42,139372,0
2015-01-12,25.46,25.71,24.89,25.34,69805,0
2015-01-13,25.38,26.02,24.717,25.91,256222,0
2015-01-14,25.681,26.14,25.152,26.04,82292,0
2015-01-15,25.8,26.1,24.62,25.11,269422,0
2015-01-16,25.01,25.28,24.26,25.02,134545,0
2015-01-20,25.09,25.09,23.65,24.54,119856,0
2015-01-21,24.33,25.92,23.82,25.35,244392,0
2015-01-22,25.94,28.15,25.25,27.25,580253,0
2015-01-23,27.435,27.435,25.74,26.12,146123,0
2015-01-26,26.18,26.83,24.66,26.19,122285,0
2015-01-27,25.81,27.32,25.48,27.2,141711,0
2015-01-28,27.42,27.42,25.955,26.13,121857,0
2015-01-29,26.01,27.29,25.588,27.22,111614,0
2015-01-30,26.91,27.61,25.85,26.13,126133,0
2015-02-02,26.12,27.45,26.01,27.12,144140,0
2015-02-03,27.15,27.49,26.7,26.93,127573,0
2015-02-04,26.85,27.44,26.85,27.24,157242,0
2015-02-05,27.28,28.11,27.24,27.7,291512,0
2015-02-06,27.98,27.996,27.3,27.6,177245,0
2015-02-09,27.5,27.77,26.6,26.69,86445,0
2015-02-10,26.79,27.29,26.42,26.53,160867,0
2015-02-11,26.41,27.03,26.21,26.92,125240,0
2015-02-12,27.2,27.51,26.7,26.88,152006,0
2015-02-13,26.98,27.66,26.98,27.19,82094,0
2015-02-17,27.6,27.76,27.18,27.47,118213,0
2015-02-18,27.5,28.12,27.183,27.84,234117,0
2015-02-19,28.12,29.52,27.9,28.05,149822,0
2015-02-20,28.12,28.77,27.65,28.08,187137,0
2015-02-23,28.42,29.11,27.91,28.65,255785,0
2015-02-24,28.75,29.79,28.51,29.23,273722,0
2015-02-25,29.36,31.18,28.95,31.07,158165,0
2015-02-26,31.57,31.99,30.81,31.49,190532,0
2015-02-27,31.69,31.93,31.09,31.52,175460,0
2015-03-02,31.65,31.9,31.1,31.5,166200,0
2015-03-03,31.48,31.5,30.38,30.42,198700,0
2015-03-04,30,30.77,29.72,30.5,127400,0
2015-03-05,30.44,31.17,30.24,30.85,152600,0
2015-03-06,30.59,30.94,30.04,30.32,159300,0
2015-03-09,30.47,30.67,29.91,30.16,180500,0
2015-03-10,29.88,30.75,29.77,29.89,455600,0
2015-03-11,30.02,30.66,29.57,29.88,359200,0
2015-03-12,30.09,30.64,30.09,30.49,256300,0
2015-03-13,30.59,31.12,29.85,29.94,228100,0
2015-03-16,29.93,30.61,29.87,30.3,263100,0
2015-03-17,30.12,30.79,30.12,30.41,219400,0
2015-03-18,30.32,30.65,30.04,30.42,241700,0
2015-03-19,30.25,31.08,30.11,30.88,336300,0
2015-03-20,30.86,31.63,29.26,29.66,1145600,0
2015-03-23,29.69,29.87,29.05,29.59,207800,0
2015-03-24,29.46,30.15,29.21,29.75,112100,0
2015-03-25,29.75,29.79,28.83,29.41,120800,0
2015-03-26,29.25,29.7,27.61,28.88,290600,0
2015-03-27,28.87,29.28,28.51,28.71,69200,0
2015-03-30,28.77,29.37,28.69,29.04,90800,0
2015-03-31,28.98,29.28,28.65,28.84,82000,0
2015-04-01,28.71,29.09,28.11,28.99,118100,0
2015-04-02,29.11,29.27,27.94,28.12,114100,0
2015-04-06,28.02,29.27,28.02,28.99,94200,0
2015-04-07,29.06,29.25,28.62,28.66,94318,0
2015-04-08,28.43,29.93,28.43,29.75,224400,0
2015-04-09,29.69,29.88,28.51,29.64,91981,0
2015-04-10,29.76,30.32,29.37,30.27,139800,0
2015-04-13,30.1,30.64,29.98,30.43,149500,0
2015-04-14,30.28,30.37,29.21,29.22,168500,0
2015-04-15,29.25,29.63,28.74,28.99,74583,0
2015-04-16,29.02,29.394,27.94,28.17,53574,0
2015-04-17,28.53,28.53,27.15,27.58,92300,0
2015-04-20,27.69,27.96,26.91,27.76,194428,0
2015-04-21,27.73,27.805,27.04,27.48,144979,0
2015-04-22,27.41,28.31,26.93,27.9,136360,0
2015-04-23,27.95,28.45,27.25,28.28,110100,0
2015-04-24,28.38,28.38,27.63,27.75,50300,0
2015-04-27,27.92,28.16,27.03,27.27,141000,0
2015-04-28,27.36,28.67,27.06,28.53,191500,0
2015-04-29,28.38,29.46,27.78,29.11,127700,0
2015-04-30,29,29.23,28.11,28.48,197100,0
2015-05-01,28.5,28.96,28.28,28.77,375300,0
2015-05-04,28.73,29.5,28.66,29.36,95600,0
2015-05-05,29.36,30,28.61,29.07,211400,0
2015-05-06,29.35,29.68,28.8,29,391935,0
2015-05-07,31.2,32.46,28.582,28.86,754319,0
2015-05-08,29.2,29.75,28.37,29.23,320900,0
2015-05-11,29.34,30.17,29.34,29.4,253900,0
2015-05-12,29.43,30.79,29.27,30.13,213055,0
2015-05-13,30.34,30.52,29.3,29.56,191800,0
2015-05-14,29.8,30.49,29.35,30.44,261900,0
2015-05-15,30.49,31.5,30.21,31.19,254575,0
2015-05-18,31,32.299,30.57,32.1,345432,0
2015-05-19,32.04,32.22,31.48,32.05,139100,0
2015-05-20,32.22,33.02,31.65,32.61,247800,0
2015-05-21,32.69,32.74,31.75,32.38,183900,0
2015-05-22,32.42,32.63,32.02,32.37,205700,0
2015-05-26,32.5,32.85,32.18,32.3,245544,0
2015-05-27,32.56,32.74,32.11,32.73,269100,0
2015-05-28,32.75,33.01,32.5,32.73,284019,0
2015-05-29,32.84,33.96,32.71,33.46,539700,0
2015-06-01,33.95,35,33.31,33.52,219400,0
2015-06-02,33.49,34.09,33.32,33.8,226449,0
2015-06-03,33.77,34.43,33.31,33.77,156600,0
2015-06-04,33.7,34.15,33.55,33.72,167900,0
2015-06-05,33.77,34.23,33.33,33.97,167600,0
2015-06-08,33.81,34.3,33.66,34.04,210600,0
2015-06-09,33.91,34.81,33.778,34.81,206886,0
2015-06-10,34.81,36,34.79,35.7,201451,0
2015-06-11,35.92,36.01,35.01,35.28,150982,0
2015-06-12,35.22,35.32,34.8,34.92,117800,0
2015-06-15,34.78,35.04,34.48,34.91,155900,0
2015-06-16,34.95,35.26,34.65,35.08,166700,0
2015-06-17,35.38,35.67,35.11,35.45,177300,0
2015-06-18,35.67,36.15,35.52,35.88,274200,0
2015-06-19,36,36.13,35.36,36,252000,0
2015-06-22,36.44,37.41,36.44,36.6,147200,0
2015-06-23,36.6,36.65,36.26,36.62,96928,0
2015-06-24,36.6,36.6,35.69,35.86,56400,0
2015-06-25,36.11,36.25,35.53,35.77,53400,0
2015-06-26,35.79,36.07,35.42,36.07,274200,0
2015-06-29,35.16,35.84,35.02,35.5,134900,0
2015-06-30,35.91,36.55,35.326,36.33,149408,0
2015-07-01,36.5,36.5,35.76,36.06,106400,0
2015-07-02,36.15,36.49,35.22,35.95,100400,0
2015-07-06,35.84,36.35,35.63,36.05,119000,0
2015-07-07,36.19,36.38,35.74,36.05,117900,0
2015-07-08,35.59,36.51,35.59,35.98,91800,0
2015-07-09,36.44,36.81,35.93,36.13,98400,0
2015-07-10,36.5,37.75,36.5,37.73,119400,0
2015-07-13,37.87,38.51,36.92,38.35,129300,0
2015-07-14,38.19,38.57,37.94,38.52,68301,0
2015-07-15,38.51,39.89,38.17,39.38,153495,0
2015-07-16,39.74,40.03,39.14,39.44,85400,0
2015-07-17,39.6,39.6,39.04,39.54,68900,0
2015-07-20,39.42,40.16,39.09,39.69,152900,0
2015-07-21,39.59,39.91,39.18,39.55,166400,0
2015-07-22,39.65,40.6,39.53,40.14,92600,0
2015-07-23,40.35,40.61,39.81,40.04,115200,0
2015-07-24,39.94,39.94,38.5,38.97,671800,0
2015-07-27,38.59,40.97,38.43,40.61,189900,0
2015-07-28,41.26,44.01,40.96,41.74,227500,0
2015-07-29,41.81,43.62,41.55,41.83,115800,0
2015-07-30,41.9,42.27,41.06,42.12,132000,0
2015-07-31,42.18,42.75,41.83,41.99,138700,0
2015-08-03,41.92,43.07,41.54,42.22,219504,0
2015-08-04,42.32,43.33,42.03,42.78,173300,0
2015-08-05,43.15,43.15,41.85,42.82,212100,0
2015-08-06,42.75,43.23,41.81,42.09,185409,0
2015-08-07,42.07,42.83,41.78,42.79,169800,0
2015-08-10,43.16,43.44,41.7,42.1,154900,0
2015-08-11,42.1,42.22,41.44,42.01,131517,0
2015-08-12,41.85,41.85,40.48,40.87,270700,0
2015-08-13,40.8,41.32,40.05,40.6,226700,0
2015-08-14,40.41,41.14,40.41,41.12,57500,0
2015-08-17,40.88,41.91,40.81,41.89,86700,0
2015-08-18,41.94,42.73,41.94,42.44,110300,0
2015-08-19,42.3,42.3,41.24,41.29,280100,0
2015-08-20,41,41.15,38.44,38.69,321900,0
2015-08-21,38.06,40.07,38.01,39.24,329800,0
2015-08-24,36.98,38.54,33.74,35.22,290664,0
2015-08-25,36.47,37.34,36.47,37.03,226800,0
2015-08-26,37.9,37.99,35.7,37.04,194500,0
2015-08-27,37.39,37.75,37.17,37.48,146000,0
2015-08-28,37.28,38.35,37.28,37.75,115100,0
2015-08-31,37.69,37.86,37.29,37.63,122000,0
2015-09-01,37,37.38,36.86,37.26,216200,0
2015-09-02,37.75,38.69,37.13,38.57,210900,0
2015-09-03,38.56,39.41,38.56,38.87,123700,0
2015-09-04,38.42,39.05,38.42,38.65,79600,0
2015-09-08,39.31,39.82,39.01,39.72,76000,0
2015-09-09,39.88,40.05,39.76,39.85,126800,0
2015-09-10,39.79,39.96,39.23,39.44,183730,0
2015-09-11,39.14,41.38,39.06,40.75,118100,0
2015-09-14,40.83,42.17,40.75,41.89,128600,0
2015-09-15,42.03,43.46,42.03,43.05,168300,0
2015-09-16,43.11,43.81,42.55,43.64,151300,0
2015-09-17,43.82,46.35,43.33,45.44,347100,0
2015-09-18,44.85,45.34,44.25,45.12,318400,0
2015-09-21,45.43,45.69,43.41,44.15,202100,0
2015-09-22,43.59,44.44,42.58,43.68,148100,0
2015-09-23,43.68,43.77,41.54,42,356900,0
2015-09-24,41.89,43.28,41.89,42.72,294368,0
2015-09-25,43.19,43.26,40.8,41.4,466500,0
2015-09-28,41.16,41.38,37.8,38.18,567344,0
2015-09-29,38.16,39.12,37.62,38.24,194700,0
2015-09-30,38.71,39.29,37.85,38.83,386700,0
2015-10-01,38.73,39.14,37.26,38.86,289100,0
2015-10-02,38.55,39.62,37.71,39.54,129500,0
2015-10-05,40.14,41.852,38.07,38.7,197649,0
2015-10-06,38.55,39.03,37.68,38,347100,0
2015-10-07,38.03,39.04,37.28,38.99,135100,0
2015-10-08,38.84,39,38.13,38.45,128000,0
2015-10-09,38.55,39.37,38.38,38.73,137900,0
2015-10-12,38.88,39.4,38.4,39.16,136641,0
2015-10-13,39.18,39.6,38.49,38.57,144600,0
2015-10-14,38.92,39.6,37.4,38.14,170700,0
2015-10-15,38.12,39.38,37.97,39.31,240000,0
2015-10-16,39.47,40.44,39.32,39.94,359400,0
2015-10-19,39.87,41.48,39.71,41.39,135700,0
2015-10-20,41.37,41.94,40.625,41.11,106515,0
2015-10-21,41.13,41.13,36.95,37.79,457700,0
2015-10-22,37.82,38.09,33,33.98,590700,0
2015-10-23,34.21,35.78,33.94,35.31,184800,0
2015-10-26,35.38,35.5,34.21,34.62,170000,0
2015-10-27,34.51,35.4,34.08,34.62,321500,0
2015-10-28,34.62,36.45,34.25,36.31,209000,0
2015-10-29,36,36.96,35.13,35.18,143400,0
2015-10-30,35.11,35.42,33.94,35.04,289300,0
2015-11-02,35.13,39.44,35.09,37.75,331022,0
2015-11-03,38.35,42.54,38.35,41.31,472900,0
2015-11-04,40.15,41.53,38.19,40.75,318785,0
2015-11-05,40.92,42,40.67,41.39,209300,0
2015-11-06,41.35,41.98,40.86,41.4,359100,0
2015-11-09,41.25,42.552,40.08,41.9,184547,0
2015-11-10,41.69,43.84,41.69,43.48,166200,0
2015-11-11,43.66,44.39,42.43,42.5,169700,0
2015-11-12,42.19,42.48,40.41,41.87,114500,0
2015-11-13,41.74,42.68,41.69,42,114000,0
2015-11-16,41.84,42.63,41.31,41.75,130600,0
2015-11-17,41.14,44.01,41,43.13,363100,0
2015-11-18,43.17,43.9,41.95,42.45,202100,0
2015-11-19,42.27,42.73,40.61,41.14,220900,0
2015-11-20,41.44,43.09,41.04,42.96,167400,0
2015-11-23,43.16,44.61,42.9,43.18,193800,0
2015-11-24,43,44.59,41.52,43.98,205600,0
2015-11-25,43.87,44.47,43.38,44.28,85600,0
2015-11-27,44.23,46.41,44.1,45.94,126000,0
2015-11-30,46.13,46.14,44.42,45.28,228400,0
2015-12-01,45.34,46.31,44.93,45.48,169442,0
2015-12-02,45.4,46.225,42.91,43.44,260704,0
2015-12-03,43.86,43.9,41.73,42.14,281185,0
2015-12-04,42.08,43.89,41.76,43.76,178800,0
2015-12-07,43.56,43.56,41.82,42.68,120200,0
2015-12-08,42.52,45.4,42.5,44.81,234790,0
2015-12-09,44.81,45.15,42.5,43.23,179100,0
2015-12-10,43.1,43.86,42.69,43.42,151100,0
2015-12-11,42.65,45.66,42.65,44.5,309200,0
2015-12-14,44.79,47.23,43.57,46.71,418050,0
2015-12-15,47.17,48.13,46.31,46.68,343200,0
2015-12-16,47,47.62,46.41,46.82,302400,0
2015-12-17,47.22,48.41,46.61,47.95,527400,0
2015-12-18,47.85,49,47.38,47.63,1846000,0
2015-12-21,48.04,49.34,47.15,47.45,209100,0
2015-12-22,47.68,47.694,45.5,46.96,179664,0
2015-12-23,47.49,48.67,46.98,47.6,126400,0
2015-12-24,47.85,48.16,46.97,47.72,50200,0
2015-12-28,47.45,49.768,47.08,49.24,586339,0
2015-12-29,49.67,50.25,47.38,47.95,311376,0
2015-12-30,47.97,48.555,46.9,47.22,142396,0
2015-12-31,47,47.88,44.83,45.27,241576,0
2016-01-04,44.06,44.37,43.1,44.11,310224,0
2016-01-05,44.11,44.96,43.91,43.99,237183,0
2016-01-06,43.4,47.53,43.13,45.52,337997,0
2016-01-07,44.36,44.86,43.49,44.04,138454,0
2016-01-08,44.11,46.11,44.075,45.15,281321,0
2016-01-11,45.5,45.96,41.96,42.84,378413,0
2016-01-12,42.85,44.93,42.85,44.31,288068,0
2016-01-13,44.48,45.13,41.31,41.66,179816,0
2016-01-14,41.83,44.4125,41.06,43.73,201608,0
2016-01-15,42.45,44.61,42.1,44.57,361618,0
2016-01-19,45.08,45.72,43.71,43.9,363900,0
2016-01-20,43.35,44.91,42.23,44.43,355899,0
2016-01-21,44.48,44.81,43.67,44,389702,0
2016-01-22,44.88,46.94,43.49,46.91,273831,0
2016-01-25,46.74,47.84,45.66,46.03,198557,0
2016-01-26,46.16,46.61,44.36,46.51,199310,0
2016-01-27,46.22,46.93,44.58,44.77,162747,0
2016-01-28,45.11,45.21,42.48,42.98,316594,0
2016-01-29,43.45,43.53,42.52,43,233091,0
2016-02-01,42.5,43.82,42.23,43.61,341696,0
2016-02-02,42.99,44.22,41.7,42.78,207533,0
2016-02-03,42.93,44.21,40.04,41.55,344966,0
2016-02-04,41.63,42.93,41.1,41.26,139992,0
2016-02-05,41.12,41.38,38.82,38.85,213546,0
2016-02-08,38.3,39.09,36.19,38.68,222607,0
2016-02-09,38,39.24,36.04,38.56,445551,0
2016-02-10,38.86,39.77,37.71,37.83,287329,0
2016-02-11,37.12,38.87,35.6,37.77,212180,0
2016-02-12,38.09,38.46,36.53,37.92,233231,0
2016-02-16,38.5,41.57,38.32,39.8,177289,0
2016-02-17,39.94,41.51,39.39,39.73,184437,0
2016-02-18,39.95,40.53,38.81,39.1,110509,0
2016-02-19,39.04,40.41,38.23,40.15,116275,0
2016-02-22,40.58,41.7,39.8,40.9,176657,0
2016-02-23,41.09,41.56,40.33,40.87,183122,0
2016-02-24,40.44,43.375,39.92,42.78,251822,0
2016-02-25,46.99,47.62,41.63,42.63,861207,0
2016-02-26,43.23,44.09,42.59,43.97,490008,0
2016-02-29,43.92,44.33,43.055,43.17,313905,0
2016-03-01,43.92,45.21,42.81,45.17,308414,0
2016-03-02,45.21,46.975,44.41,44.67,236516,0
2016-03-03,41.59,42.04,40.43,41.45,1872379,0
2016-03-04,41.68,42.23,40.835,41.79,652540,0
2016-03-07,42.03,43,41.69,42.86,501976,0
2016-03-08,42.66,42.78,41.79,42.04,530316,0
2016-03-09,42.38,42.38,41.66,42.14,503165,0
2016-03-10,42.18,42.59,41.3,41.7,337162,0
2016-03-11,41.99,42.19,41.25,41.91,948528,0
2016-03-14,41.91,42.88,41.91,42.18,450090,0
2016-03-15,41.82,41.98,40.48,40.59,298394,0
2016-03-16,40.62,42.24,40.06,40.65,383135,0
2016-03-17,40.82,41.33,39.95,40.76,655803,0
2016-03-18,40.96,41.83,39.6,41.04,661292,0
2016-03-21,40.85,41.26,40.375,41,254338,0
2016-03-22,40.73,41.36,40.73,41.2,271484,0
2016-03-23,41.2,41.83,40.87,40.9,279560,0
2016-03-24,40.37,41.31,40.32,41.01,201125,0
2016-03-28,41.81,42.67,41.04,41.63,531821,0
2016-03-29,41.46,43,41.33,42.98,429341,0
2016-03-30,43.23,43.7,42.36,42.55,206478,0
2016-03-31,42.86,43.43,42.43,42.76,327081,0
2016-04-01,42.62,44,42.21,43.99,311616,0
2016-04-04,44,45.76,43.99,45.05,314839,0
2016-04-05,44.85,45.5499,44.44,45.11,153866,0
2016-04-06,45.24,46.85,45.19,46.78,204116,0
2016-04-07,46.26,47.09,45.4247,47.02,349701,0
2016-04-08,47.08,47.21,45.83,46.54,328341,0
2016-04-11,46.98,46.98,45.86,46.65,262394,0
2016-04-12,46.4,48.15,46.36,47.29,233202,0
2016-04-13,47.53,48.5,47.02,48.2,185070,0
2016-04-14,48.2,48.87,47.6389,48.05,332232,0
2016-04-15,47.91,48.4,47.75,48.38,342766,0
2016-04-18,48.17,50,48.16,49.26,335755,0
2016-04-19,49.2,49.42,48.46,48.71,242678,0
2016-04-20,48.71,49.33,48.3,49.04,147879,0
2016-04-21,49.1,49.95,48.815,49.53,188660,0
2016-04-22,49.51,49.93,48.536,49.52,211045,0
2016-04-25,49.65,51.35,49.53,50.18,267296,0
2016-04-26,50.82,51.065,49.0001,49.81,346300,0
2016-04-27,49.78,51.07,48.8,49.58,338334,0
2016-04-28,48.1,49.15,43.92,48.62,785857,0
2016-04-29,48.12,49,47.37,47.45,437804,0
2016-05-02,47.54,49.24,47.54,48.85,625034,0
2016-05-03,45.74,45.7889,43.62,44.64,3165574,0
2016-05-04,45.03,45.7418,44.1,44.12,907254,0
2016-05-05,44.58,46.3957,44.14,45.57,911971,0
2016-05-06,45.22,46.19,45.22,45.74,365887,0
2016-05-09,45.72,46.89,45.72,46.58,602442,0
2016-05-10,46.49,46.89,45.77,46.5,340498,0
2016-05-11,46.24,47.0805,45.64,45.7101,393149,0
2016-05-12,44.86,46.33,44.86,45.3,422869,0
2016-05-13,45.33,46.57,45.33,45.87,721903,0
2016-05-16,46.17,46.74,45.68,46.13,509697,0
2016-05-17,45.92,46.75,45.66,45.75,348065,0
2016-05-18,45.69,46.64,45.5,46.41,329147,0
2016-05-19,46.12,46.7,45.53,45.94,196843,0
2016-05-20,46.31,46.7,45.695,45.91,334193,0
2016-05-23,46.09,46.44,45.5,46.32,461685,0
2016-05-24,46.5,46.94,46.115,46.72,311773,0
2016-05-25,46.74,47.275,46.36,47.13,484917,0
2016-05-26,46.87,47.43,46.5,47.02,171995,0
2016-05-27,47.49,47.675,46.55,47.34,248017,0
2016-05-31,47.45,47.8,46.772,47.22,280186,0
2016-06-01,47.23,47.9,46.835,47.4,380631,0
2016-06-02,47.3,48,47.28,47.51,358783,0
2016-06-03,47.57,47.97,47.18,47.39,204198,0
2016-06-06,47.4,47.7905,46.55,46.95,224159,0
2016-06-07,46.97,47.34,46.71,47.16,343121,0
2016-06-08,47.21,47.515,46.61,47.21,433262,0
2016-06-09,47.19,47.38,46.49,46.51,412609,0
2016-06-10,46.35,46.36,45.19,45.23,279830,0
2016-06-13,46.47,46.47,44.53,44.89,439870,0
2016-06-14,44.49,44.915,44.14,44.53,388880,0
2016-06-15,44.77,45.1,44.16,44.22,281641,0
2016-06-16,44.04,44.44,43.3,43.9,265875,0
2016-06-17,43.9,44.405,41.77,41.9,565337,0
2016-06-20,42.17,43.3,42.17,42.73,249283,0
2016-06-21,42.48,43.22,42.175,42.48,387532,0
2016-06-22,42.57,43.75,42.26,42.91,286935,0
2016-06-23,42.8,43.93,42.76,43.87,400735,0
2016-06-24,41.79,43.14,41.24,42.01,549836,0
2016-06-27,41.48,41.861,39.52,39.74,426041,0
2016-06-28,39.93,41.45,39.93,41,306838,0
2016-06-29,41.37,41.83,41.05,41.62,367443,0
2016-06-30,41.75,42.35,40.855,41.76,422987,0
2016-07-01,41.63,42.145,40.77,41.41,222046,0
2016-07-05,41.24,41.71,39.25,40.67,233929,0
2016-07-06,40.42,41.35,40.42,41.15,253935,0
2016-07-07,41.33,41.54,40.41,41.15,387822,0
2016-07-08,41.4,42.73,41.16,42.52,339901,0
2016-07-11,42.65,43.19,42.62,42.97,226027,0
2016-07-12,43.23,43.59,42.98,43.37,147694,0
2016-07-13,43.43,43.83,43.04,43.27,275859,0
2016-07-14,43.44,44.32,43,44.23,301153,0
2016-07-15,44.45,44.55,43.77,44.12,219757,0
2016-07-18,44.19,44.72,44.04,44.56,105051,0
2016-07-19,44.19,44.62,43.74,43.79,161722,0
2016-07-20,44.1,44.93,41.01,44.64,364714,0
2016-07-21,44.65,44.77,44.1,44.3,141375,0
2016-07-22,44.54,44.6699,44.13,44.22,162373,0
2016-07-25,44.12,44.12,42.93,43.34,184593,0
2016-07-26,43.21,43.7,41.41,43.34,271503,0
2016-07-27,43.5,43.87,43.08,43.63,278771,0
2016-07-28,43.66,44.14,43.61,43.88,435378,0
2016-07-29,45.22,47.24,43.41,46.38,2117141,0
2016-08-01,47.03,47.49,45.8,47.08,955499,0
2016-08-02,47.11,47.4429,46.21,46.9,484833,0
2016-08-03,46.93,48.74,46.52,48.2501,634680,0
2016-08-04,48.14,49.83,47.947,49.13,488892,0
2016-08-05,49.35,49.96,49.13,49.42,287708,0
2016-08-08,49.58,49.79,48.36,48.54,413265,0
2016-08-09,48.74,48.99,48.55,48.59,444188,0
2016-08-10,48.54,48.73,48.03,48.62,239226,0
2016-08-11,48.68,48.97,48.54,48.84,298247,0
2016-08-12,48.81,49.41,48.665,49.25,587996,0
2016-08-15,49.3,52.465,49.3,51.94,1502529,0
2016-08-16,52.18,52.2,50.63,51.62,967492,0
2016-08-17,51.84,52.193,51.15,51.38,489811,0
2016-08-18,51.46,52.64,51.16,51.38,638802,0
2016-08-19,51.43,51.72,50.89,51.27,261527,0
2016-08-22,51.76,52.03,51.37,51.75,662605,0
2016-08-23,52.27,52.72,51.82,52.59,815841,0
2016-08-24,52.74,53.199,50.8,51.19,621930,0
2016-08-25,51,51.06,49.92,50.44,544928,0
2016-08-26,50.44,51.48,50.33,51.31,461553,0
2016-08-29,51.31,51.98,51.22,51.44,496379,0
2016-08-30,51.23,51.5292,50.5,50.81,326179,0
2016-08-31,50.72,51.16,50.26,50.55,265884,0
2016-09-01,50.72,50.72,49.51,50.56,461989,0
2016-09-02,50.88,50.91,50.045,50.38,196368,0
2016-09-06,49.63,50.02,48.42,49.63,769716,0
2016-09-07,49.39,50.44,49.21,50.27,274836,0
2016-09-08,49.97,50.72,49.635,50.55,564682,0
2016-09-09,49.98,50.37,49.47,50.12,345843,0
2016-09-12,50.26,52,49.3756,51.74,870190,0
2016-09-13,51.74,51.96,51.154,51.41,283666,0
2016-09-14,51.5,52.03,51.43,51.74,382031,0
2016-09-15,51.92,53.95,51.71,53.57,545978,0
2016-09-16,53.6,54.19,53.3545,54.02,479165,0
2016-09-19,54.16,54.55,53.27,54.01,344604,0
2016-09-20,54.29,54.86,53.91,54.75,272084,0
2016-09-21,55,55.5,54.6,55.48,458843,0
2016-09-22,56,56.38,55.365,55.81,350244,0
2016-09-23,55.95,56.35,55.56,55.9,304449,0
2016-09-26,55.37,56.44,55.36,55.42,492904,0
2016-09-27,55.4,56.07,55.17,56.06,259149,0
2016-09-28,56.03,56.51,55.59,56.03,192156,0
2016-09-29,56.08,56.31,54.56,55.27,514379,0
2016-09-30,55.45,56.77,54.82,56.5,230180,0
2016-10-03,56.48,56.83,56.105,56.6,157466,0
2016-10-04,55.87,56.81,55.82,56.72,278333,0
2016-10-05,56.83,57.24,56.59,56.71,278036,0
2016-10-06,56.47,56.6,55.62,55.99,348283,0
2016-10-07,56.3,57.29,55.9,57.2,308418,0
2016-10-10,57.5,58.52,57.38,57.85,168828,0
2016-10-11,57.87,57.87,56.14,56.72,173156,0
2016-10-12,56.73,56.78,55.0301,55.11,212662,0
2016-10-13,54.82,55.37,54.404,54.69,310420,0
2016-10-14,54.85,54.98,53.69,54.16,255310,0
2016-10-17,54.15,54.15,53.081,53.88,307750,0
2016-10-18,54.25,55.96,53.34,55.3,520447,0
2016-10-19,55.93,56,55.32,55.64,246967,0
2016-10-20,55.67,56.77,55.5001,56.7,223361,0
2016-10-21,56.64,56.84,56.07,56.71,131531,0
2016-10-24,57.16,57.48,56.68,56.95,216041,0
2016-10-25,57.16,57.6989,55.83,55.98,299620,0
2016-10-26,55.3,55.59,53.65,53.87,410387,0
2016-10-27,53.9,54.72,52.37,52.41,477179,0
2016-10-28,52.13,52.73,51.02,51.5,434089,0
2016-10-31,51.22,53.39,50.87,53.22,435994,0
2016-11-01,53.5,53.85,52.45,52.98,334029,0
2016-11-02,53.04,53.45,52.551,53.31,375507,0
2016-11-03,54,55.19,51.61,52.96,895445,0
2016-11-04,53.09,53.86,52.88,53.1,445904,0
2016-11-07,53.49,55.28,53.24,54.88,262642,0
2016-11-08,54.59,55.66,53.93,55.46,293106,0
2016-11-09,56.15,60.96,55.47,58.32,821727,0
2016-11-10,59.02,60.26,57.98,58.38,633069,0
2016-11-11,55.44,56.05,54.92,55.17,2160621,0
2016-11-14,55.4,55.61,53.457,54.15,1068820,0
2016-11-15,54.09,54.53,53.33,53.87,631874,0
2016-11-16,53.72,55.1,53.5545,54.49,573169,0
2016-11-17,54.58,55,54.05,54.6,372671,0
2016-11-18,54.72,54.835,54.14,54.17,682688,0
2016-11-21,54.47,54.71,54.25,54.62,431254,0
2016-11-22,54.6,54.8425,53.875,54.54,411329,0
2016-11-23,54,55.09,53.57,54.99,526577,0
2016-11-25,55.38,55.44,54.35,55.06,169043,0
2016-11-28,54.82,54.82,54.12,54.42,255956,0
2016-11-29,54.19,54.9,53.67,54.58,723292,0
2016-11-30,54.36,54.44,52.8,53.72,667253,0
2016-12-01,53.53,53.83,51.65,52,714539,0
2016-12-02,51.73,52.73,51.16,52.56,520810,0
2016-12-05,53,53.53,52.6,53.44,228949,0
2016-12-06,53.68,54.26,53.15,54.12,736301,0
2016-12-07,53.77,54.59,52.765,54,381691,0
2016-12-08,54.16,54.85,53.41,54.58,322552,0
2016-12-09,54.99,55.25,54.7,55,793479,0
2016-12-12,54.71,55.98,54.68,55.4,742188,0
2016-12-13,55.75,55.93,55.3993,55.55,331641,0
2016-12-14,55.73,55.88,55.2,55.23,662211,0
2016-12-15,55.39,56.03,55.29,55.54,785112,0
2016-12-16,55.82,55.88,55.18,55.34,603665,0
2016-12-19,55.29,55.9918,54.79,55.16,219070,0
2016-12-20,54.99,55.9,54.97,55.24,378974,0
2016-12-21,55.45,55.72,54.89,54.92,351670,0
2016-12-22,54.95,55.38,53.47,53.8,409788,0
2016-12-23,53.71,54.84,53.67,54.77,162837,0
2016-12-27,55.08,55.48,54.62,54.8,161072,0
2016-12-28,55.09,55.09,53.94,54.26,168701,0
2016-12-29,54.08,54.93,53.92,54.86,222409,0
2016-12-30,54.93,55.14,54.11,55.12,260175,0
2017-01-03,55.5,55.5,54.26,55.37,282959,0
2017-01-04,55.01,56.65,54.85,56.02,459544,0
2017-01-05,56.04,56.04,55.115,55.95,334802,0
2017-01-06,56.34,56.91,56.12,56.8,353041,0
2017-01-09,56.37,57.06,56.37,56.6,443437,0
2017-01-10,56.3,57.075,56.22,56.66,362606,0
2017-01-11,57,58.43,56.0388,57.18,917707,0
2017-01-12,57.37,58.04,56.75,57.96,320546,0
2017-01-13,58.21,59.23,57.54,57.59,306119,0
2017-01-17,57.14,57.535,55.85,56.24,362140,0
2017-01-18,56.37,56.62,55.5,55.74,412368,0
2017-01-19,55.68,56.05,55.31,55.5,447471,0
2017-01-20,55.54,55.58,54.57,55.19,409568,0
2017-01-23,55.26,55.99,54.41,54.49,383364,0
2017-01-24,54.74,55.16,54.11,54.44,275750,0
2017-01-25,54.5,55.16,54.08,55.14,868901,0
2017-01-26,55.04,55.64,54.44,55.42,707213,0
2017-01-27,55.63,56.575,55.3954,56.55,309449,0
2017-01-30,56.39,56.626,55.59,56.58,293207,0
2017-01-31,56.34,58.77,55.97,58.59,594518,0
2017-02-01,58.73,58.95,58.26,58.54,354217,0
2017-02-02,58.15,58.95,57.65,58.28,325965,0
2017-02-03,58.68,59.12,57.6701,59.02,339192,0
2017-02-06,60,60,58.77,58.9,346500,0
2017-02-07,59.41,59.61,57.8889,58.51,386639,0
2017-02-08,58.26,58.59,57.85,58.42,238871,0
2017-02-09,58.63,59.21,58.56,59.18,347640,0
2017-02-10,59.31,59.31,58.25,59.21,193125,0
2017-02-13,59.54,59.9,58.72,59.17,271470,0
2017-02-14,59.16,61.14,58.4853,60.86,373768,0
2017-02-15,60.64,61.39,60.09,60.98,364744,0
2017-02-16,60.85,61.28,60.02,61.08,302762,0
2017-02-17,61.14,61.45,60.92,61.32,177197,0
2017-02-21,61.42,61.5,60.4,60.69,315814,0
2017-02-22,60.49,60.77,59.52,59.98,621444,0
2017-02-23,60.82,61.92,60.3,61.06,1558877,0
2017-02-24,61.17,61.8,59.62,60.18,537341,0
2017-02-27,60.84,61.57,60.11,61.02,854105,0
2017-02-28,60,60.32,58.3,59.01,1002628,0
2017-03-01,59.59,60.24,58.88,59.34,956192,0
2017-03-02,59.19,59.73,58.0201,58.58,708782,0
2017-03-03,58.56,59.57,58.41,59.1,510929,0
2017-03-06,59.04,59.46,58.6,58.92,449058,0
2017-03-07,58.66,59.23,57.72,58.89,411984,0
2017-03-08,58.65,59.99,58.135,59.57,279158,0
2017-03-09,59.75,60.01,58.68,58.74,228452,0
2017-03-10,59.12,59.95,59.055,59.7,299917,0
2017-03-13,59.7756,60.09,59.2202,59.73,238272,0
2017-03-14,59.57,59.65,58.86,58.95,226066,0
2017-03-15,59.08,60.29,58.73,60.1,308388,0
2017-03-16,60.18,60.21,58.8875,58.99,331807,0
2017-03-17,58.86,59.66,58.41,59.4,1310104,0
2017-03-20,59.39,59.72,58.66,59.16,544356,0
2017-03-21,59.45,59.45,58.08,58.72,708330,0
2017-03-22,58.7,59.87,58.24,59.86,519963,0
2017-03-23,59.77,60.33,59.1401,59.83,483594,0
2017-03-24,59.93,61.89,59.82,61.75,690322,0
2017-03-27,61.28,63.37,60.94,63.27,1229825,0
2017-03-28,63.59,64.77,62.83,64.4,1039785,0
2017-03-29,64.45,65.04,63.9,64.93,582138,0
2017-03-30,65.02,65.24,64.26,65.21,354570,0
2017-03-31,65.19,66.04,64.85,65.23,547176,0
2017-04-03,65.51,65.88,64.7001,64.79,298996,0
2017-04-04,64.65,65.68,64.1,64.72,330928,0
2017-04-05,65.09,65.24,64.4012,64.65,380645,0
2017-04-06,64.62,64.85,63.88,64.83,369615,0
2017-04-07,64.71,65,64.305,64.62,239292,0
2017-04-10,64.85,64.85,63.84,63.86,265723,0
2017-04-11,63.77,64.2917,63.465,64.1,301642,0
2017-04-12,64.02,64.2444,63.23,63.59,236077,0
2017-04-13,63.45,63.93,63.14,63.75,317691,0
2017-04-17,63.56,63.94,63.34,63.83,416359,0
2017-04-18,63.83,65.2,63.24,64.9,424593,0
2017-04-19,65.11,65.5,64.45,64.55,500801,0
2017-04-20,64.78,65.43,63.8,65.19,321585,0
2017-04-21,65.16,66.0803,64.525,64.78,285651,0
2017-04-24,65.5,65.95,65.08,65.29,346063,0
2017-04-25,65.49,66.11,64.49,65.41,1219038,0
2017-04-26,66.07,66.47,61.93,62.47,2297408,0
2017-04-27,62.89,64.18,61.97,63.87,588432,0
2017-04-28,63.84,65.02,63.46,63.96,560614,0
2017-05-01,64.01,64.67,63.305,63.95,406145,0
2017-05-02,64.16,64.31,63.22,63.57,648003,0
2017-05-03,63.19,65.32,63.11,65.06,749161,0
2017-05-04,65.38,66.69,65.19,66.095,468027,0
2017-05-05,66.09,66.42,64.9,66.4,312325,0
2017-05-08,66.39,66.58,65.07,66.45,535963,0
2017-05-09,66.33,67.37,66.11,66.89,318423,0
2017-05-10,67.49,69.05,67.02,68.92,713528,0
2017-05-11,68.63,69.48,68.27,68.76,452198,0
2017-05-12,68.94,69.92,68.61,69.65,349525,0
2017-05-15,69.82,70.92,69.4538,70.5,410994,0
2017-05-16,70.65,71.05,70.06,70.42,410632,0
2017-05-17,69.69,70.22,69.03,69.35,386565,0
2017-05-18,69.38,70.41,67.71,70.25,348283,0
2017-05-19,70.25,72,69.29,69.95,430262,0
2017-05-22,70.08,71.74,70.08,71.07,314137,0
2017-05-23,71.39,72.4038,71.21,71.36,319894,0
2017-05-24,71.47,71.79,70.93,71.5,282148,0
2017-05-25,71.56,72.29,71.32,72.2,367233,0
2017-05-26,72.22,72.8185,72.05,72.38,264579,0
2017-05-30,72.57,73.18,71.74,71.85,332391,0
2017-05-31,72.16,72.54,71.55,72.25,358986,0
2017-06-01,72.23,73,71.82,72.99,446382,0
2017-06-02,73.14,73.81,72.86,73.2,308019,0
2017-06-05,73.22,73.46,72.68,72.86,252688,0
2017-06-06,72.79,73.46,72.0201,72.59,322627,0
2017-06-07,72.07,74.03,72.02,73.41,361911,0
2017-06-08,73.64,75.3,73.56,74.77,450648,0
2017-06-09,74.59,75.43,72.09,72.55,429488,0
2017-06-12,72.15,72.84,69.57,71.56,571466,0
2017-06-13,71.94,73.36,71.78,72.93,324516,0
2017-06-14,73.01,73.01,71.35,71.67,422265,0
2017-06-15,70.97,72.25,70.01,72.17,273708,0
2017-06-16,72.02,73.2,71.94,72.64,553936,0
2017-06-19,73.81,75.75,73.435,75.5,631887,0
2017-06-20,75.86,77.3,75.1,75.17,385851,0
2017-06-21,75.17,78.3,74.89,77.21,479695,0
2017-06-22,77.03,77.26,74.75,75.1,688675,0
2017-06-23,75.31,75.88,74.491,75.38,2281100,0
2017-06-26,76.33,79.98,74.62,75.1,628682,0
2017-06-27,75.11,75.91,73.28,73.44,599844,0
2017-06-28,73.79,75.565,73.59,74.97,393850,0
2017-06-29,74.99,75.44,73.695,75.19,359521,0
2017-06-30,75.25,75.58,74.385,75.01,471174,0
2017-07-03,75.27,75.36,73.57,73.87,247602,0
2017-07-05,74.09,75.28,74.09,75.23,386259,0
2017-07-06,74.65,75.04,73.46,73.85,288242,0
2017-07-07,74.32,76.13,74.32,75.48,325893,0
2017-07-10,75.59,75.83,73.66,75.05,414426,0
2017-07-11,75.17,76.215,75,75.89,314988,0
2017-07-12,76.5,77.57,75.55,76.75,401309,0
2017-07-13,76.63,77.09,75.43,76.12,243282,0
2017-07-14,76.28,76.8,75.17,75.44,329392,0
2017-07-17,75.57,75.88,74.87,75.53,324425,0
2017-07-18,75.42,75.63,74.58,74.98,315955,0
2017-07-19,75.43,76.05,74.64,75.54,580184,0
2017-07-20,75.69,76.395,74.99,76.24,334944,0
2017-07-21,76.6,76.82,75.07,75.3625,269291,0
2017-07-24,75.45,77.13,75.125,77,281778,0
2017-07-25,77.33,77.57,76.26,76.81,598592,0
2017-07-26,76.87,77.22,75.85,76.81,326322,0
2017-07-27,76.75,76.75,73.1,73.88,366529,0
2017-07-28,73.67,75.35,73.39,75.16,452687,0
2017-07-31,75.4,75.79,74.28,74.4,268530,0
2017-08-01,74.75,74.75,73.81,74.55,195713,0
2017-08-02,74.73,75.6,73.75,74.77,277981,0
2017-08-03,74.81,75.22,73.761,74.1,354335,0
2017-08-04,74.08,74.68,73.47,74.08,611040,0
2017-08-07,74.09,74.86,73.05,74.12,694027,0
2017-08-08,78,80.99,77.02,79.14,1440292,0
2017-08-09,75.01,75.58,73.9575,74.13,3625651,0
2017-08-10,74.04,74.96,73.62,73.81,1755790,0
2017-08-11,73.85,74.6,73.37,74.2,781983,0
2017-08-14,74.8,75.08,74.04,74.77,789381,0
2017-08-15,74.55,75.87,74.55,75.7,1894425,0
2017-08-16,75.79,76.7,74.97,75.17,792478,0
2017-08-17,75.27,76.03,74.21,75.24,719602,0
2017-08-18,74.8,75.56,74.63,74.76,876161,0
2017-08-21,74.99,75.3013,74.395,75.11,531238,0
2017-08-22,74.92,76.46,74.72,76.22,821056,0
2017-08-23,76.29,77.84,75.0846,77.17,1045296,0
2017-08-24,77.52,77.77,75.54,75.99,564677,0
2017-08-25,76.08,76.5,75.18,75.67,427740,0
2017-08-28,75.87,76.11,75.02,75.81,820128,0
2017-08-29,75.31,76.62,75.31,76.54,364265,0
2017-08-30,76.64,77.5,76.44,76.98,522024,0
2017-08-31,77.18,77.62,76.81,77.4,535166,0
2017-09-01,77.75,78.3,77.39,77.95,654484,0
2017-09-05,77.81,78.21,77.106,77.85,623860,0
2017-09-06,78.06,78.06,76.98,77.58,913269,0
2017-09-07,77.48,77.88,76.71,77.4,341360,0
2017-09-08,77.41,77.8,76.845,77.02,368930,0
2017-09-11,77.18,77.75,76.84,77.24,712186,0
2017-09-12,77.58,77.58,75.8,76.41,466656,0
2017-09-13,76.4,76.4,74.35,74.83,526305,0
2017-09-14,74.86,74.87,73.72,73.89,411170,0
2017-09-15,74.07,74.45,73.23,74,889908,0
2017-09-18,74.01,75,74.01,74.94,519762,0
2017-09-19,75.14,75.48,74.45,75.12,883099,0
2017-09-20,75.29,76.61,75.2552,75.63,643269,0
2017-09-21,76.03,76.03,75.02,75.68,387673,0
2017-09-22,75.24,75.35,74.7,75.09,360645,0
2017-09-25,74.68,74.98,73.5,74.03,394632,0
2017-09-26,74.25,74.28,73.53,73.85,934298,0
2017-09-27,74.23,76.24,74.175,75.85,710325,0
2017-09-28,75.91,76.75,75.52,75.89,384937,0
2017-09-29,75.9,76.68,75.6,76.18,395304,0
2017-10-02,76.6,77.11,75.71,76.11,444068,0
2017-10-03,76.3,77.57,76.08,77.54,434898,0
2017-10-04,77.41,79.03,77.37,79.02,598345,0
2017-10-05,79.18,79.84,78.785,79.69,596129,0
2017-10-06,79.34,80.21,79.23,79.81,440914,0
2017-10-09,80.17,81.37,80.1,81.3,779564,0
2017-10-10,81.5,82,80.94,81.09,605467,0
2017-10-11,81.21,81.879,81.1395,81.68,381501,0
2017-10-12,81.67,81.889,81.22,81.44,358347,0
2017-10-13,81.5,82.13,81.17,82.11,339375,0
2017-10-16,83.73,83.73,82.76,83.37,526062,0
2017-10-17,83.4,83.4351,81.335,82.25,452314,0
2017-10-18,82.02,82.9999,81.86,82.4,412250,0
2017-10-19,82.13,82.73,81.77,82.6,340714,0
2017-10-20,83.15,83.31,82.45,82.88,270106,0
2017-10-23,82.81,82.81,81.5,81.56,408536,0
2017-10-24,81.98,82.55,81.44,82.02,431202,0
2017-10-25,82.23,82.45,79.65,80.49,726847,0
2017-10-26,83.63,84.375,80.5,82.24,1393743,0
2017-10-27,82.85,82.85,80.26,82.04,695220,0
2017-10-30,82.25,84.07,81.26,81.33,668118,0
2017-10-31,81.53,81.92,80.71,81.43,500085,0
2017-11-01,81.69,82.62,81.09,81.3,391528,0
2017-11-02,81.25,82.37,81.01,81.6,298166,0
2017-11-03,81.58,83.76,81.43,83.42,495282,0
2017-11-06,83.4,83.84,82.7,82.76,291854,0
2017-11-07,82.7,83.57,82.55,83.24,415098,0
2017-11-08,82.88,83.94,82.69,83.51,427488,0
2017-11-09,81.98,82.09,79.76,80.395,873639,0
2017-11-10,80.34,80.54,78.2945,79.06,423371,0
