Date,Open,High,Low,Close,Volume,OpenInt
2014-10-02,36,39.43,34.49,37.72,15992362,0
2014-10-03,36.25,36.8,31.2,32.18,4069622,0
2014-10-06,32.33,33.29,32,32.8,802894,0
2014-10-07,33,34.55,32.69,32.82,937519,0
2014-10-08,32.82,32.95,30.65,31.05,1020195,0
2014-10-09,30.97,31.62,26.54,26.71,1774971,0
2014-10-10,26.85,27.28,24.25,25.87,1337894,0
2014-10-13,25.57,26.9,25.48,26.41,479079,0
2014-10-14,26.69,26.84,25.74,26.18,800907,0
2014-10-15,25.6,25.6,22.56,24.67,1361155,0
2014-10-16,23.96,24.6,23.27,23.89,620699,0
2014-10-17,24.39,28.87,24,26.87,801437,0
2014-10-20,27.33,30.29,26.8,30.02,683740,0
2014-10-21,30.97,32.15,29.61,30.89,941884,0
2014-10-22,30.33,30.34,27.15,27.9,951569,0
2014-10-23,28.05,28.24,25.74,26.01,946168,0
2014-10-24,26.06,26.28,23.9,25.16,1005890,0
2014-10-27,26.29,26.9,25.6,26.05,1538928,0
2014-10-28,26.4,26.4,25.27,25.69,378848,0
2014-10-29,26.72,26.86,25,25.06,341467,0
2014-10-30,24.85,25.83,23.78,24.4,758395,0
2014-10-31,24.82,25.43,24.55,25.1,827128,0
2014-11-03,25.15,26.05,25,25.72,1020717,0
2014-11-04,25.69,26.44,25.25,26.03,387577,0
2014-11-05,26.04,26.3,25.14,25.44,420498,0
2014-11-06,25.58,26.09,25.2,25.7,313654,0
2014-11-07,25.67,27.45,25.62,26.01,449503,0
2014-11-10,26,28.12,25.77,28.1,614490,0
2014-11-11,27,27.27,23.51,23.66,2331473,0
2014-11-12,23.5,23.84,20.91,21.31,1659851,0
2014-11-13,21.56,22.74,21.49,22.01,1143886,0
2014-11-14,21.66,22.75,21.5,21.57,826254,0
2014-11-17,21.6,22.29,21.42,21.57,554089,0
2014-11-18,21.88,22.25,21.4,22.08,483822,0
2014-11-19,22.12,22.74,21.69,22.29,713502,0
2014-11-20,22.08,23.1,22,23,457352,0
2014-11-21,22.74,23.15,22.25,22.28,654054,0
2014-11-24,22.25,23.1,22.22,23,189780,0
2014-11-25,23.38,24.31,22.99,23.27,456483,0
2014-11-26,23.24,23.95,23.07,23.9,166237,0
2014-11-28,23.97,24.28,23.62,24.26,136826,0
2014-12-01,23.9,24,22.98,23.01,425839,0
2014-12-02,23,23.13,21.76,22.05,803356,0
2014-12-03,21.82,22.57,21.1,21.15,320756,0
2014-12-04,21.54,21.56,19.05,20.9,876885,0
2014-12-05,20.61,21.03,20.39,20.73,617334,0
2014-12-08,20.56,21.34,20.11,21.1,407114,0
2014-12-09,20.36,21.13,20.29,21,345342,0
2014-12-10,20.78,20.98,19.5,20.13,418379,0
2014-12-11,20.41,20.69,19.36,19.38,748688,0
2014-12-12,19.15,19.2,16.74,18.44,2432336,0
2014-12-15,18.89,19.82,18.27,19.16,876589,0
2014-12-16,19.4,19.56,18.39,18.4,461746,0
2014-12-17,18.97,21.4,18.57,20.71,949152,0
2014-12-18,21.08,21.17,19.59,20.81,867753,0
2014-12-19,20.75,21.08,19.8,20.06,2301365,0
2014-12-22,20.7,21.29,19.81,20.38,946214,0
2014-12-23,20.62,20.95,20.18,20.79,531544,0
2014-12-24,20.71,20.77,20.01,20.44,172627,0
2014-12-26,20.4,20.89,20.19,20.31,144090,0
2014-12-29,20.44,20.44,19.15,19.44,429558,0
2014-12-30,19.59,19.82,19.08,19.54,637289,0
2014-12-31,19.69,20.19,19.06,19.85,425912,0
2015-01-02,19.99,20.83,19.99,20.78,325290,0
2015-01-05,20.6,22.04,20.32,22.02,596582,0
2015-01-06,21.85,22.64,21.69,22.6,1011959,0
2015-01-07,22.86,22.96,21.99,22.34,899085,0
2015-01-08,22.34,22.47,20.75,21.4,694004,0
2015-01-09,21.5,21.68,20.68,20.9,859520,0
2015-01-12,21.13,22.8,21.1,21.82,875908,0
2015-01-13,22.24,22.89,21.8,22.21,660673,0
2015-01-14,22,22.54,21.88,22.22,1026898,0
2015-01-15,22.4,24.49,22.05,23.28,1500705,0
2015-01-16,23.16,23.86,22.42,22.5,512472,0
2015-01-20,22.66,22.87,21.01,21.35,656847,0
2015-01-21,21.33,21.69,20.46,21.21,433101,0
2015-01-22,21.21,21.39,20.13,20.52,721937,0
2015-01-23,20.52,20.65,19.71,20.45,674595,0
2015-01-26,20.42,20.53,19.86,20.11,518936,0
2015-01-27,19.69,20.49,19.69,20,652401,0
2015-01-28,19.73,20.38,19.1,19.34,391992,0
2015-01-29,19.26,19.3,18.12,19.12,513517,0
2015-01-30,18.91,19.98,18.91,19.56,570344,0
2015-02-02,19.53,20.29,19.5,20.09,335286,0
2015-02-03,20.08,21.36,20.08,21.32,441161,0
2015-02-04,21.29,21.36,20.59,21.04,275895,0
2015-02-05,21.06,21.92,21,21.87,816014,0
2015-02-06,21.77,21.77,20.44,21.4,506426,0
2015-02-09,21.43,21.53,20.66,21.17,234938,0
2015-02-10,21.15,21.72,20.65,21.46,475918,0
2015-02-11,21.55,22.76,21.22,22,510586,0
2015-02-12,21.87,23.06,20.28,22.97,1242598,0
2015-02-13,22.88,22.88,21.6,21.96,411873,0
2015-02-17,22.02,22.22,20.94,22.18,575576,0
2015-02-18,22.12,22.45,21.62,22.28,401057,0
2015-02-19,22.3,23.59,21.95,23.45,682688,0
2015-02-20,23.5,24.66,22.86,24.53,1025012,0
2015-02-23,24.6,24.93,23.3,24.43,1085983,0
2015-02-24,24.5,25.21,23.91,24.12,359079,0
2015-02-25,24.04,24.12,23.4,23.67,447462,0
2015-02-26,23.58,23.83,23.3,23.5,384321,0
2015-02-27,23.47,23.93,23.21,23.35,345266,0
2015-03-02,22.77,23.78,21.93,23.56,769300,0
2015-03-03,23.54,25.48,23.25,25.25,1707000,0
2015-03-04,30.5,30.5,28.12,28.9,5394700,0
2015-03-05,29.81,29.9,26.84,27.78,1372900,0
2015-03-06,27.52,29.94,27.49,28.81,1679800,0
2015-03-09,28.79,29.36,28.48,29.04,579600,0
2015-03-10,28.75,29,27.97,28.26,620000,0
2015-03-11,27.98,28.85,27.83,28.57,539100,0
2015-03-12,28.69,29.9,28.57,29.87,598400,0
2015-03-13,29.96,34,29.54,32.45,2756000,0
2015-03-16,32.55,34.1,31.87,32.48,1161500,0
2015-03-17,32.35,32.49,30.62,30.85,630600,0
2015-03-18,30.86,31.38,30.28,31.26,589600,0
2015-03-19,31.25,33.86,31.22,33.07,755900,0
2015-03-20,33.07,33.44,31.6,31.94,1400300,0
2015-03-23,31.8,32.79,31.51,32.22,554600,0
2015-03-24,31.99,32.31,30.88,31.4,790800,0
2015-03-25,31.25,31.39,30.59,30.87,732200,0
2015-03-26,30.46,31.47,30.3,31.25,317100,0
2015-03-27,31.25,32.5,31.05,32.33,454100,0
2015-03-30,32.5,33.67,32.33,33.46,323600,0
2015-03-31,32.69,33,31.81,32.12,1017000,0
2015-04-01,30.83,32.21,30.59,31.36,895200,0
2015-04-02,31,31.5,30.71,30.81,358400,0
2015-04-06,30.79,31.81,30.51,31.56,773100,0
2015-04-07,31.12,31.99,30.82,31.74,628962,0
2015-04-08,31.31,33.29,31.31,32.92,1154700,0
2015-04-09,32.91,33.28,32,32.78,323009,0
2015-04-10,32.67,35.34,32.67,33.72,1067900,0
2015-04-13,33.75,34.84,33.16,34.15,919300,0
2015-04-14,34.31,34.55,33.6,34.06,523300,0
2015-04-15,33.81,34.2,33.47,33.79,305384,0
2015-04-16,33.65,34.74,33.65,34.53,459821,0
2015-04-17,33.56,33.59,31.73,32.07,725100,0
2015-04-20,32.21,32.54,31.05,32.15,639456,0
2015-04-21,32.16,33.22,32.1,32.6,355205,0
2015-04-22,32.27,32.69,32.02,32.32,359068,0
2015-04-23,32.31,33.1,32,33.07,253100,0
2015-04-24,33,34,32.52,32.74,487600,0
2015-04-27,32.5,34,32.5,33.84,656300,0
2015-04-28,34.2,34.95,32.63,32.96,816100,0
2015-04-29,32.77,33.16,32.12,33.1,542100,0
2015-04-30,32.4,33.88,31.94,32.12,697700,0
2015-05-01,31.5,32.07,29.69,30.03,1304800,0
2015-05-04,29.25,29.9,28.68,29.56,969900,0
2015-05-05,29.42,30.06,29.09,29.33,314000,0
2015-05-06,29.29,29.56,27.39,27.76,1089874,0
2015-05-07,27.36,28.8,27.36,28.55,682648,0
2015-05-08,28.55,31.24,27.97,30.78,2409700,0
2015-05-11,32.92,34.69,29.21,30.01,4248700,0
2015-05-12,29.65,30.3,28.84,29.99,1691469,0
2015-05-13,29.15,30.8,28.7,28.8,989100,0
2015-05-14,28.68,29.69,28.39,28.51,769400,0
2015-05-15,28.46,29.47,28.4,29.05,1107461,0
2015-05-18,29.13,29.14,27.58,28.32,925847,0
2015-05-19,28.31,29.31,28.31,28.65,532600,0
2015-05-20,28.62,28.62,27.85,28.34,841700,0
2015-05-21,28.45,30.5,28.45,29.95,1405800,0
2015-05-22,30.14,31.21,30.14,30.89,551700,0
2015-05-26,30.87,30.92,29.3,29.65,599411,0
2015-05-27,29.7,29.71,29.07,29.52,428200,0
2015-05-28,29.48,29.84,28.5,29.18,481010,0
2015-05-29,29.05,29.92,29.05,29.89,623800,0
2015-06-01,29.56,30,28.6,28.81,940300,0
2015-06-02,28.73,29.38,28.65,29.26,554832,0
2015-06-03,30.54,30.88,29.36,30.74,730100,0
2015-06-04,30.21,31.41,30.16,30.64,469800,0
2015-06-05,30.58,33.16,30.42,33.06,920600,0
2015-06-08,33,33.65,32.89,33.55,544000,0
2015-06-09,33.51,34,33.49,33.71,453248,0
2015-06-10,33.81,34.28,33.75,34.07,1144402,0
2015-06-11,34.02,34.3,33.92,34.09,507516,0
2015-06-12,34.18,34.74,33.85,34.18,534900,0
2015-06-15,33.25,33.99,32.73,33.16,816100,0
2015-06-16,33.07,34.3,32.74,34.28,600800,0
2015-06-17,34.4,35.25,33.84,34.81,961800,0
2015-06-18,35.25,38.79,35.1,37.53,2092300,0
2015-06-19,37.69,38.04,37.12,37.97,1177000,0
2015-06-22,38.43,39.43,38.13,38.79,838800,0
2015-06-23,38.77,39.19,37.62,37.94,609892,0
2015-06-24,38.45,38.45,37.22,37.36,271900,0
2015-06-25,37.06,37.57,36.38,37.24,1030900,0
2015-06-26,37.36,38.21,36.83,38.18,1173500,0
2015-06-29,36.95,37.64,36.21,36.79,499700,0
2015-06-30,36.82,37.78,36.82,37.64,529905,0
2015-07-01,37.3,38.07,37.14,37.98,710400,0
2015-07-02,37.96,38.21,37.33,37.7,695800,0
2015-07-06,37.34,37.5,36.47,36.9,364200,0
2015-07-07,37.25,37.52,35.91,37.01,302100,0
2015-07-08,36.28,36.82,35.4,35.45,308000,0
2015-07-09,35.98,36.87,35.76,36.32,663300,0
2015-07-10,36.97,38.78,36.62,37.35,978000,0
2015-07-13,37.7,38.98,37.54,38.15,474400,0
2015-07-14,38.06,38.91,37.02,38.13,583689,0
2015-07-15,37.63,38.11,37.05,37.14,381349,0
2015-07-16,37.45,37.93,37.1,37.23,711300,0
2015-07-17,37.41,39.73,37.16,38.98,921400,0
2015-07-20,39.12,40.46,38.41,39.64,612900,0
2015-07-21,40,40.01,38.68,38.87,387700,0
2015-07-22,38.84,39.23,37.29,38.02,956300,0
2015-07-23,38.24,38.93,37.9,38.81,489500,0
2015-07-24,39.25,39.5,38.56,39.28,498400,0
2015-07-27,39,39.02,36.85,37.16,444100,0
2015-07-28,37.36,37.87,36.4,37.86,482800,0
2015-07-29,37.27,38.08,36.01,37.74,444000,0
2015-07-30,37.89,38.03,36.14,37.09,291200,0
2015-07-31,37.6,40,37.16,37.31,559100,0
2015-08-03,37.25,37.7,36.03,36.76,582608,0
2015-08-04,36.58,39.5,36.58,38.78,1001900,0
2015-08-05,38.95,40.51,38.95,39.57,470400,0
2015-08-06,39.51,39.71,37.08,37.15,697224,0
2015-08-07,36.45,36.98,35.94,36.52,758800,0
2015-08-10,36.5,39.11,36.5,38.13,1566200,0
2015-08-11,37.7,39.4,37.7,38.17,1596381,0
2015-08-12,44.6,50.62,43.3,48.95,7211400,0
2015-08-13,49.83,56.84,49.07,53.58,6591200,0
2015-08-14,51.96,54.85,48.63,49.53,3534300,0
2015-08-17,49.2,50.83,48.51,50.39,1819000,0
2015-08-18,49.16,49.95,44.62,45.11,5630500,0
2015-08-19,45.36,45.8,43.57,43.89,1997500,0
2015-08-20,43.5,46.86,42.71,43.22,1496600,0
2015-08-21,42.58,44.83,41.62,43.83,1329400,0
2015-08-24,38.91,42.98,38.34,40.97,1471425,0
2015-08-25,42.07,43.89,42,42.32,1449600,0
2015-08-26,43.25,43.73,39.79,43.05,1255900,0
2015-08-27,44.05,44.24,40.78,41.74,989800,0
2015-08-28,41.39,43.47,41.27,42.22,741300,0
2015-08-31,41.79,41.8,37.09,37.3,3694300,0
2015-09-01,34.86,37,34.24,36.45,3140300,0
2015-09-02,36.31,36.83,32.87,36.27,1993700,0
2015-09-03,36,38,34.77,34.91,1030000,0
2015-09-04,34.84,36.17,33.87,35.21,1124300,0
2015-09-08,37.26,38.97,36.68,37.59,1893100,0
2015-09-09,37.2,37.94,36.01,36.88,1649400,0
2015-09-10,36.8,37.22,34.59,35.36,1142709,0
2015-09-11,35.27,35.77,31.72,33.05,1837000,0
2015-09-14,34.9,34.9,31.65,32.58,1242700,0
2015-09-15,32.05,33.16,31.17,32.75,1185800,0
2015-09-16,32.52,34.35,32.02,33.56,1372200,0
2015-09-17,33.53,34.83,33.27,33.8,628700,0
2015-09-18,33.17,34.34,32.64,34.14,1412800,0
2015-09-21,33.78,34.22,32.89,33.99,675800,0
2015-09-22,33.4,35.25,33.05,34.53,1054700,0
2015-09-23,34.16,36.04,33.9,35.65,682500,0
2015-09-24,35.32,36,34.57,35.17,764345,0
2015-09-25,35.6,36.94,35.04,36,833800,0
2015-09-28,35.97,36.61,34.41,36.32,655551,0
2015-09-29,36.33,36.43,33.68,34.17,585300,0
2015-09-30,34.31,35.31,34.08,35.06,440200,0
2015-10-01,34.59,36.04,32.56,35.85,1993200,0
2015-10-02,34.76,36.41,34.12,36.18,422100,0
2015-10-05,35.99,39.75,35.82,38.1,1200627,0
2015-10-06,38.52,40.72,38.22,39.35,1321700,0
2015-10-07,38.77,39.31,37.85,38.26,853400,0
2015-10-08,37.91,39.92,37.41,39.45,616500,0
2015-10-09,39.92,39.96,38.9,39.07,606400,0
2015-10-12,39.36,39.51,37.78,38.41,709184,0
2015-10-13,37.57,39.9,37.57,38.79,479300,0
2015-10-14,37.53,40.6,37.53,39.57,756900,0
2015-10-15,39.58,40.98,39.1,40.79,596900,0
2015-10-16,41.02,44.16,41.02,42.48,1238600,0
2015-10-19,42.25,45,41.67,44.91,1218100,0
2015-10-20,44.94,46.12,42,45.38,1351810,0
2015-10-21,45.63,45.93,43.98,44.96,935400,0
2015-10-22,44.97,45.34,42.84,44.06,778400,0
2015-10-23,44.65,44.65,41.04,41.27,737100,0
2015-10-26,41,41.5,40.05,40.79,539800,0
2015-10-27,40.76,41.79,40.11,41.65,697200,0
2015-10-28,41.65,43.45,41.21,43.13,540600,0
2015-10-29,44,45.6,42.22,42.94,1158000,0
2015-10-30,42.55,42.8,41.72,42.27,607500,0
2015-11-02,41.32,44.3,40.09,43.6,887011,0
2015-11-03,43.49,46.95,43.3,45.14,1215200,0
2015-11-04,44.93,46.1,43.91,44.51,724088,0
2015-11-05,44.71,44.82,43.25,43.33,784800,0
2015-11-06,43.12,45.1,41.79,44.12,1154700,0
2015-11-09,44.43,46.39,43.54,45.84,2604183,0
2015-11-10,46,47.17,38.6,39.43,7939200,0
2015-11-11,41.96,42.77,40.47,41.57,3141500,0
2015-11-12,41.5,41.73,38.52,38.91,1831100,0
2015-11-13,38.82,39.38,36.2,36.52,1668400,0
2015-11-16,36.11,38.75,35.33,37.28,1358000,0
2015-11-17,37.45,37.72,35.55,35.8,1997500,0
2015-11-18,35.71,36.07,34.15,35.78,1434700,0
2015-11-19,35.3,36.99,34.46,35.51,828600,0
2015-11-20,36.23,37.4,36.07,37.28,936600,0
2015-11-23,37.8,40.13,37.04,39.69,1301000,0
2015-11-24,39.1,39.21,37.72,38.12,836200,0
2015-11-25,38.25,38.7,37.82,38.05,348800,0
2015-11-27,38.1,38.72,37.54,38.16,393500,0
2015-11-30,38.14,38.95,37.86,37.91,1359000,0
2015-12-01,37.44,38.27,36.34,37.93,1409059,0
2015-12-02,40,43.94,39.65,41.83,3160383,0
2015-12-03,41.33,43.22,40.52,41.03,936600,0
2015-12-04,40.98,42.95,40.58,42.48,544000,0
2015-12-07,41.93,45.87,41.53,44.75,1531900,0
2015-12-08,43.95,46.28,43.2,45.89,757706,0
2015-12-09,45.48,48.63,44.97,45.2,1335600,0
2015-12-10,44.52,47.73,44.52,47.2,689100,0
2015-12-11,46.46,46.7,44.57,44.73,465400,0
2015-12-14,44.49,46.28,44.28,46.25,723655,0
2015-12-15,46.42,47.83,45.51,45.95,757500,0
2015-12-16,44.49,47.4,44.29,47.12,1071400,0
2015-12-17,47.07,47.73,45.74,46.87,477800,0
2015-12-18,46.9,49.73,46.22,48.38,1485900,0
2015-12-21,47.8,49.63,47.15,47.98,1001500,0
2015-12-22,47.83,49.08,46.48,48.45,524342,0
2015-12-23,49.43,49.93,48.99,49.57,628500,0
2015-12-24,49.12,49.5,47.91,47.92,231806,0
2015-12-28,48.29,49.7,47.03,48.77,484486,0
2015-12-29,49.01,49.94,48.79,49.45,494530,0
2015-12-30,48.97,50,48.14,48.93,485288,0
2015-12-31,48.43,48.65,47.25,47.62,761004,0
2016-01-04,45.5,46.3,44.07,44.19,1051764,0
2016-01-05,44.7,45.95,43.12,43.46,821189,0
2016-01-06,42.81,44.06,41.85,42.96,983860,0
2016-01-07,42.24,43.29,40.08,41.5,994563,0
2016-01-08,41.93,43.31,41.11,42.15,498478,0
2016-01-11,42.51,42.7044,40.68,41.32,468200,0
2016-01-12,42.75,45.62,42.5,43.95,997680,0
2016-01-13,43.89,44.4699,40.72,41.22,835112,0
2016-01-14,41.25,42.33,39.17,40.03,1290805,0
2016-01-15,38.82,39.43,37.1,37.81,996769,0
2016-01-19,38.1,39.84,37.83,38.4,579500,0
2016-01-20,38.77,42.49,36.56,42.14,2278497,0
2016-01-21,41.86,42.79,41,41.81,887501,0
2016-01-22,42.56,44.47,42.05,44.19,707372,0
2016-01-25,43.96,46.35,43.11,45.03,1159294,0
2016-01-26,45.28,45.99,44.76,45.35,677341,0
2016-01-27,45.06,47.68,43.695,44.11,822701,0
2016-01-28,43.75,46.73,43.17,44.43,823224,0
2016-01-29,44.78,45.2,42.09,45.2,1039092,0
2016-02-01,45.11,45.46,43.47,43.47,1206310,0
2016-02-02,42.85,43.2,40.43,41.1,1040072,0
2016-02-03,41.05,41.5761,39.05,40.25,685809,0
2016-02-04,41.14,43.25,40.7832,42.31,876874,0
2016-02-05,41.76,42.29,38.02,40.32,2884505,0
2016-02-08,39.8,40.14,33.7,33.99,3279126,0
2016-02-09,33.5,34.26,28.85,31.89,3447238,0
2016-02-10,32.21,34.89,31.92,34.48,1533197,0
2016-02-11,33.45,34.76,32.67,34.28,720687,0
2016-02-12,34.47,36.08,34.3,35.91,744061,0
2016-02-16,36.8,39,36.18,38.57,1298745,0
2016-02-17,39,40.1,37.46,39.31,1211253,0
2016-02-18,39.7,39.81,37.85,38.33,800244,0
2016-02-19,38.29,40.2,37.72,39.56,666185,0
2016-02-22,40.89,41.72,39.05,40.14,1129383,0
2016-02-23,40.3,41.33,38.87,40.91,910101,0
2016-02-24,40.13,41.96,38.22,40.47,2044879,0
2016-02-25,41.74,46.96,38.83,44.77,5082538,0
2016-02-26,44.66,44.883,41.22,41.29,1994594,0
2016-02-29,40.93,41.36,38.81,38.97,1022749,0
2016-03-01,39.5,40.68,39.12,40.23,1169867,0
2016-03-02,39.9,43.99,39.8,43.95,1796388,0
2016-03-03,43.04,46.79,42.69,45.43,1574408,0
2016-03-04,44.85,46.22,43.52,44.73,982364,0
2016-03-07,43.95,44.92,43.375,44.09,916049,0
2016-03-08,44.59,45.84,43.4,43.75,679846,0
2016-03-09,43.95,44.1918,42.03,43.63,801459,0
2016-03-10,43.42,44.26,42.83,43.8,691707,0
2016-03-11,44,45.44,43.29,45.15,574975,0
2016-03-14,45.43,45.5,41.69,42.87,965432,0
2016-03-15,42.51,43,41.7101,42.36,741472,0
2016-03-16,42.17,44.97,42,44.1,1137262,0
2016-03-17,43.66,45.62,43.31,44.91,534913,0
2016-03-18,44.9,44.9,41.44,41.71,1577638,0
2016-03-21,41.52,41.77,37.45,38.06,3321928,0
2016-03-22,37,40.395,36.42,39.94,2089202,0
2016-03-23,39.77,40.22,37.92,39.33,871335,0
2016-03-24,39.13,40.92,39.01,40.29,754129,0
2016-03-28,40.29,41.0399,39.61,40.8,591742,0
2016-03-29,40,43.34,39.79,43.33,876840,0
2016-03-30,43.26,44.21,40.71,40.78,945344,0
2016-03-31,41.14,43.9,41.14,43.22,1533401,0
2016-04-01,42.93,44.53,42.5,43.96,1299216,0
2016-04-04,43.96,44.48,42.19,42.42,729584,0
2016-04-05,42.5,42.5,41.59,41.76,717847,0
2016-04-06,41.26,42.23,40.854,42.17,810735,0
2016-04-07,41.67,42.5,41.27,42.19,843240,0
2016-04-08,41.8,42.06,39.3799,40.41,1396705,0
2016-04-11,41.15,41.74,39.25,39.88,1060842,0
2016-04-12,39.81,41.14,38.92,40.99,494167,0
2016-04-13,41.07,42.25,41.07,42,518076,0
2016-04-14,42,42.21,40.215,41.34,775206,0
2016-04-15,41.47,42.47,40.97,42.4,410054,0
2016-04-18,40.36,41.69,40.24,40.79,914891,0
2016-04-19,40.71,41.85,40.25,41.2,809275,0
2016-04-20,41.57,42.725,40.9515,42.13,695740,0
2016-04-21,42.08,42.99,40.43,40.5,391598,0
2016-04-22,40.55,41.58,40,40.56,566009,0
2016-04-25,40.25,41.055,38.84,39.18,999819,0
2016-04-26,39.35,39.76,37.93,38.54,982656,0
2016-04-27,38.77,39.35,38,38.96,724342,0
2016-04-28,38.8,39.79,37.7,38,588932,0
2016-04-29,37.91,38.5081,37.33,37.75,716930,0
2016-05-02,37.71,37.95,34.88,35.61,2104977,0
2016-05-03,35.23,36.44,34.63,36.04,1208937,0
2016-05-04,35.76,36.33,35.07,35.8,1011000,0
2016-05-05,36.33,36.96,35.76,36.06,1123644,0
2016-05-06,35.69,36.39,34.1,35.99,2024385,0
2016-05-09,37.35,40.95,36.82,39.65,5079310,0
2016-05-10,38.5,39.14,37.5,38.7,2563600,0
2016-05-11,38.26,38.62,37.35,38.28,812746,0
2016-05-12,38.1,38.5,37.4,37.84,891816,0
2016-05-13,37.82,38.75,37.785,38.62,622622,0
2016-05-16,38.25,38.99,37.5101,38.82,646755,0
2016-05-17,38.68,40.7,38.51,39.83,1238406,0
2016-05-18,39.53,40.17,39.02,40.13,786865,0
2016-05-19,39.3,40.1701,39.3,40,684911,0
2016-05-20,40.02,40.97,39.63,40.48,884399,0
2016-05-23,40.22,41.33,40.139,40.89,824629,0
2016-05-24,40.83,40.83,39.07,39.75,2600527,0
2016-05-25,39.79,40.8,39.23,40.36,1311695,0
2016-05-26,40.8,41,39.95,40.13,741283,0
2016-05-27,40.3,40.95,40.105,40.8,584076,0
2016-05-31,40.7,41.31,40.23,41.18,1190958,0
2016-06-01,39.97,41.45,39.97,40.64,825345,0
2016-06-02,40.66,41.49,40.405,41.49,763086,0
2016-06-03,40.93,42.18,40.52,42.04,671143,0
2016-06-06,42,42.09,40.4,40.99,740345,0
2016-06-07,41,42.62,40.77,41.97,662758,0
2016-06-08,42.23,43.08,41.4,42.94,792398,0
2016-06-09,41.71,41.98,39.53,40.18,1998116,0
2016-06-10,39.62,39.84,37.89,38.01,1411508,0
2016-06-13,38.04,39.15,37.27,38,1512663,0
2016-06-14,38,38.39,36.96,37.09,1101593,0
2016-06-15,37.17,38.8,36.13,38.26,1370714,0
2016-06-16,37.59,39,37.06,38.48,1170491,0
2016-06-17,38.55,39.22,37.9,39.15,1046104,0
2016-06-20,39.42,40.69,39.42,40.23,915413,0
2016-06-21,40.55,41.4,39.78,41.26,1171519,0
2016-06-22,41.2,41.68,40.23,41.67,1360930,0
2016-06-23,41.74,43.165,41.23,42.74,1533498,0
2016-06-24,40.35,42.44,39.84,40.25,2766909,0
2016-06-27,39.65,39.9099,37.58,38.84,1835730,0
2016-06-28,39.58,39.9,37.76,38.5,910931,0
2016-06-29,39.05,39.45,38.28,39.15,1079367,0
2016-06-30,39.44,39.44,38.51,39,696060,0
2016-07-01,39.11,39.11,37.75,38.06,927834,0
2016-07-05,38.11,39.26,37.38,38.99,1223481,0
2016-07-06,38.57,40.4,38.57,39.93,918552,0
2016-07-07,40,40.7,39.415,40.21,1058437,0
2016-07-08,40.89,40.89,39.99,40.47,829438,0
2016-07-11,40.38,41,40.32,40.45,763342,0
2016-07-12,40.57,42.05,40.41,41.42,762827,0
2016-07-13,41.73,41.82,40.38,40.51,473642,0
2016-07-14,40.62,40.96,39.04,39.09,682807,0
2016-07-15,39.17,39.4317,38.61,38.79,458355,0
2016-07-18,38.7,41.1,38.38,40.22,1308692,0
2016-07-19,40.24,40.59,39.28,39.43,571448,0
2016-07-20,39.67,40.73,39.4,40.2,839383,0
2016-07-21,39.98,40.36,39.0225,39.38,767939,0
2016-07-22,39.23,40.22,39.23,39.91,655009,0
2016-07-25,39.89,40.47,39.28,39.48,549493,0
2016-07-26,39.5,41.08,39.5,40.3,813837,0
2016-07-27,40.32,40.64,40.08,40.25,384886,0
2016-07-28,40.34,43.58,40.28,42.77,1542802,0
2016-07-29,42.5,43.53,41.91,43.5,825218,0
2016-08-01,43.3,45.0276,43.3,44.34,1177479,0
2016-08-02,44.5,46.6,44.4,46.45,2449238,0
2016-08-03,46.14,49.11,45.25,47.69,2337978,0
2016-08-04,47.46,49.34,46.778,47.55,1104970,0
2016-08-05,48.3,48.83,47.37,48.03,1103539,0
2016-08-08,48.08,48.44,47.2,48.25,2069039,0
2016-08-09,42.08,43.23,38.5,38.8,13281175,0
2016-08-10,38.4,38.45,35.82,37.72,7977426,0
2016-08-11,38.41,38.62,37.05,38.18,2521178,0
2016-08-12,38.18,39.08,37.55,38.99,1595760,0
2016-08-15,39.06,39.93,38.695,39,1563291,0
2016-08-16,38.71,39.34,37.93,38.05,940515,0
2016-08-17,37.84,38.25,37.16,37.39,927763,0
2016-08-18,37.44,38.58,37.25,37.88,742519,0
2016-08-19,37.91,39.2465,37.7505,38.23,1008993,0
2016-08-22,38.1,38.64,37.48,37.89,950858,0
2016-08-23,38.2,38.87,37.95,38.11,884658,0
2016-08-24,38.11,38.87,37.94,38.12,1050279,0
2016-08-25,37.97,38.485,37.77,38.14,598930,0
2016-08-26,38.09,39.18,38.02,38.99,1036973,0
2016-08-29,38.99,39.01,37.59,38.36,1326618,0
2016-08-30,38.26,38.72,37.99,38.46,1169386,0
2016-08-31,38.4,38.85,38.17,38.51,533499,0
2016-09-01,38.55,39.64,38.37,39.29,769847,0
2016-09-02,39.5,39.97,38.65,38.79,593829,0
2016-09-06,38.99,40.76,38.86,40.49,1311668,0
2016-09-07,40.28,40.77,39.93,40.6,1287000,0
2016-09-08,40.6,41.47,40.54,41.39,1313125,0
2016-09-09,41.31,41.49,37.96,38.18,2041941,0
2016-09-12,38.12,38.71,37.78,38.62,900361,0
2016-09-13,38.27,38.75,37,37.55,1177266,0
2016-09-14,38.57,39.61,38.5,39.55,1138840,0
2016-09-15,39.39,40.4,39.2701,40.33,1465654,0
2016-09-16,40.06,43.29,40.06,42.1,2647397,0
2016-09-19,41.89,42.04,40.61,41.56,991519,0
2016-09-20,41.66,42.51,41.16,42.06,593983,0
2016-09-21,42.92,43.21,41.9,42.76,1157929,0
2016-09-22,43.01,43.05,42.33,42.81,869576,0
2016-09-23,42.48,42.92,41.6421,41.98,1027527,0
2016-09-26,41.7,41.85,41.04,41.24,1360484,0
2016-09-27,41.4,41.44,40.48,41.24,791980,0
2016-09-28,40.85,41.4,40.39,40.52,532284,0
2016-09-29,40.74,40.74,39.42,39.44,866742,0
2016-09-30,39.73,39.92,39.11,39.37,1318505,0
2016-10-03,39.07,39.3,38.1,38.42,1187298,0
2016-10-04,38.8,39.79,38.11,38.53,1246614,0
2016-10-05,38.48,39.41,38.05,39.15,618707,0
2016-10-06,39.23,39.71,38.76,39.09,718948,0
2016-10-07,39.32,39.519,37.69,37.99,860126,0
2016-10-10,38.39,38.69,37.37,37.42,676405,0
2016-10-11,37.27,37.57,36,36.19,1265186,0
2016-10-12,36.3,37.12,36.12,36.59,637671,0
2016-10-13,36.33,36.81,35.55,36.47,1554215,0
2016-10-14,36.49,36.56,35.32,35.43,1362550,0
2016-10-17,35.34,35.87,34.8345,35.73,919116,0
2016-10-18,36.34,36.55,35.445,36.42,900695,0
2016-10-19,36.36,36.74,35.99,36.72,605960,0
2016-10-20,36.59,36.93,36.11,36.26,1285723,0
2016-10-21,35.85,36.81,35.77,36.28,1100759,0
2016-10-24,36.69,36.74,36.3496,36.56,976820,0
2016-10-25,36.58,36.62,34.98,35.24,1826459,0
2016-10-26,34.91,35.13,34.24,34.53,1310559,0
2016-10-27,34.81,35.0299,33.525,34.15,1175285,0
2016-10-28,34.15,34.2,33.16,33.37,1466715,0
2016-10-31,33.3,33.78,32.933,33.33,604454,0
2016-11-01,33.2,33.4,32.21,32.29,776334,0
2016-11-02,32.17,32.33,31.53,31.96,885201,0
2016-11-03,31.97,32.71,31.875,32.28,1038792,0
2016-11-04,32.02,33,31.55,32.51,2391187,0
2016-11-07,33.02,34.11,32.63,33.65,3295418,0
2016-11-08,29.3,32.95,27.6,32.26,9759104,0
2016-11-09,31.72,34.23,31.38,34.01,3437595,0
2016-11-10,34.22,36.78,34.0101,35.5,2394722,0
2016-11-11,35.26,35.78,34.54,35.71,1107118,0
2016-11-14,35.83,36.95,35.5,36.09,1319012,0
2016-11-15,36,38.16,36,36.81,1384568,0
2016-11-16,36.81,37.38,36.55,36.68,785648,0
2016-11-17,36.42,36.79,35.35,35.51,1019100,0
2016-11-18,35.15,35.15,33.25,33.3,2055072,0
2016-11-21,33.49,33.92,32.971,33.6,1379007,0
2016-11-22,33.27,35,32.605,34.92,1351991,0
2016-11-23,35.18,35.24,33.93,35.04,718545,0
2016-11-25,35.25,35.28,34.62,35.02,295533,0
2016-11-28,34.8,34.9,33.6,34.03,1316428,0
2016-11-29,34.16,35.03,34.03,34.74,1281904,0
2016-11-30,34.72,36.8,34.17,36.45,1894338,0
2016-12-01,36.29,37.29,35.91,36.41,1133866,0
2016-12-02,36.58,37.36,36.45,37.11,894084,0
2016-12-05,37.07,37.3,36.62,36.72,1217870,0
2016-12-06,36.78,37.7,36,37.02,1961134,0
2016-12-07,37.07,37.48,36.75,37.22,947860,0
2016-12-08,37.47,38.76,37,38.58,863626,0
2016-12-09,38.31,38.69,37.45,37.93,904414,0
2016-12-12,37.99,38.49,37.27,38.13,713609,0
2016-12-13,38.25,38.94,37.97,38.53,440398,0
2016-12-14,38.6,38.67,38.07,38.28,429831,0
2016-12-15,37.84,38.84,37.36,38.31,470657,0
2016-12-16,38.59,39.32,37.41,37.47,1496698,0
2016-12-19,37.47,38.46,37.47,37.99,696018,0
2016-12-20,38.1,38.35,37.32,37.64,1298162,0
2016-12-21,37.64,38.14,37.09,37.19,1139504,0
2016-12-22,37.68,38.38,36.18,36.4,1575888,0
2016-12-23,36.39,36.86,34.82,35.25,1210789,0
2016-12-27,35.29,36.49,35.29,36.25,585204,0
2016-12-28,36.02,36.43,35.47,35.96,517651,0
2016-12-29,35.65,36.4,35.09,35.47,618077,0
2016-12-30,35.51,35.7099,34.63,35.05,761753,0
2017-01-03,34.89,35.78,34.3,35.18,1016373,0
2017-01-04,35.16,36.945,35.11,36.48,1111457,0
2017-01-05,36.41,37.29,36,37.17,1202344,0
2017-01-06,37.2,37.55,36.75,37.36,1304011,0
2017-01-09,37.39,38.175,36.76,38.05,708634,0
2017-01-10,38.35,41.98,37.95,41.04,3069972,0
2017-01-11,40.63,41.03,40.24,40.85,1043409,0
2017-01-12,40.5,40.85,38.939,40.37,1031265,0
2017-01-13,40.52,40.52,39.1,39.67,993412,0
2017-01-17,39.51,40.92,39.15,40.55,1508624,0
2017-01-18,40.55,40.55,39.795,40.23,619364,0
2017-01-19,40.44,40.44,40.065,40.12,677793,0
2017-01-20,40.23,40.86,40,40.15,467012,0
2017-01-23,39.89,40.54,39.755,39.88,749289,0
2017-01-24,40.14,41.12,39.9,41.07,777983,0
2017-01-25,41.14,41.66,40.99,41.56,766806,0
2017-01-26,41.56,42.53,41.065,42.25,1045216,0
2017-01-27,42.39,42.7,41.83,42.31,978171,0
2017-01-30,41.99,42.53,40.96,41.73,1508372,0
2017-01-31,41.56,41.88,40.67,41.56,902568,0
2017-02-01,41.48,41.86,41.03,41.57,796843,0
2017-02-02,41.49,42.41,41.24,41.82,512478,0
2017-02-03,42.25,42.28,41.66,42.19,949057,0
2017-02-06,42,42.72,41.7,42.6,699331,0
2017-02-07,42.76,43.4904,42.23,42.59,1242663,0
2017-02-08,42.79,42.79,41.05,42.24,1105477,0
2017-02-09,42.48,43.08,42.1,42.28,802520,0
2017-02-10,42.54,43,42.415,42.79,436755,0
2017-02-13,42.87,42.9399,41.68,41.91,613057,0
2017-02-14,42.01,42.05,40.89,41.2,763374,0
2017-02-15,41.2,41.83,40.66,41.49,1090845,0
2017-02-16,41.35,41.85,40.01,40.17,977041,0
2017-02-17,40.2,40.6599,39.52,40.13,909925,0
2017-02-21,40.09,40.625,39.9,40.26,1196212,0
2017-02-22,40.27,41.32,40.02,41.26,1527865,0
2017-02-23,37.95,40.67,37,38.58,6726159,0
2017-02-24,37.55,39.98,37.45,39.3,3158734,0
2017-02-27,39.35,39.82,39,39.13,1123389,0
2017-02-28,38.13,39,37.59,37.81,1487917,0
2017-03-01,38.28,38.33,37.26,37.88,696666,0
2017-03-02,37.96,38.15,37.11,37.23,1394943,0
2017-03-03,37.96,37.96,36.3,36.37,1776892,0
2017-03-06,35.96,36.23,35.4,35.8,1250180,0
2017-03-07,35.48,35.985,35.36,35.78,850128,0
2017-03-08,35.87,36.46,35.7,35.92,911415,0
2017-03-09,35.9,36.2,35.45,36.14,822327,0
2017-03-10,36.27,37,36.04,36.1,800953,0
2017-03-13,36.39,37.51,36.3,37.25,1091582,0
2017-03-14,37.75,37.78,36.59,37.01,497735,0
2017-03-15,37.35,37.92,36.05,37.74,883506,0
2017-03-16,37.85,38.85,37.76,38.74,822544,0
2017-03-17,38.85,38.9697,38.11,38.81,937766,0
2017-03-20,38.99,39.8499,38.97,39.69,1081524,0
2017-03-21,39.22,39.38,38.08,38.58,676779,0
2017-03-22,38.38,39.07,37.9,38.73,695520,0
2017-03-23,38.84,39.17,38.24,38.3,436092,0
2017-03-24,38.54,38.77,38,38.37,486365,0
2017-03-27,37.93,39.45,36.93,39.35,1021095,0
2017-03-28,39.25,39.67,38.615,39.01,824564,0
2017-03-29,39.47,40.3,39.3,40.25,1305995,0
2017-03-30,40.33,40.53,39.88,39.9,505470,0
2017-03-31,40.31,40.72,39.8,40.49,696574,0
2017-04-03,40.38,41.53,39.96,41.37,908692,0
2017-04-04,41.27,41.49,40.97,41.29,407406,0
2017-04-05,41.23,41.52,40.18,40.21,634662,0
2017-04-06,40.23,41.59,40.12,41.59,747993,0
2017-04-07,41.68,42.93,41.59,42.65,1632516,0
2017-04-10,42.94,44.6,42.68,44.04,1366776,0
2017-04-11,44,44.64,43.17,44,952311,0
2017-04-12,44.15,44.73,43.538,44.63,664983,0
2017-04-13,44.68,44.98,43.47,43.51,696594,0
2017-04-17,43.17,44.195,42.161,43.84,794767,0
2017-04-18,43.77,44.17,43.55,43.9,472752,0
2017-04-19,44.24,45.86,43.85,45.68,1298925,0
2017-04-20,45.73,46.2,44.3501,45.62,1436702,0
2017-04-21,45.76,46.1849,45.01,45.96,491160,0
2017-04-24,46.45,46.96,43.1,43.48,3444503,0
2017-04-25,43.69,44.65,42.7,44.22,1253992,0
2017-04-26,44.28,44.53,43.74,44.07,439107,0
2017-04-27,44.28,45.7,44.15,45.32,846686,0
2017-04-28,45.4,45.88,45.13,45.71,837379,0
2017-05-01,45.5,48.82,45.27,47.02,1885609,0
2017-05-02,47.21,49.75,47.1,49,3005018,0
2017-05-03,48.47,49.1,47.85,48.39,907795,0
2017-05-04,48.28,48.93,47.74,48.45,625639,0
2017-05-05,48.73,48.97,47.68,48.52,1097047,0
2017-05-08,48.86,51.14,48.01,51.13,3436037,0
2017-05-09,57.36,64.48,56.75,61.73,11965307,0
2017-05-10,61.69,64.4,60.73,64.16,4097268,0
2017-05-11,61.8,65.8,61.2,64.54,4567453,0
2017-05-12,61.14,62.8,60.02,60.68,4701014,0
2017-05-15,61.18,62.375,60.26,61.09,2101508,0
2017-05-16,61.31,61.66,60.06,61.28,1405676,0
2017-05-17,60.72,62.15,60.33,61.74,1829613,0
2017-05-18,60.84,64.4,60.4,63.61,1980139,0
2017-05-19,63.07,64.16,61.91,61.92,1494868,0
2017-05-22,62.19,64.045,61.83,63.86,1089528,0
2017-05-23,64,64.23,62.93,63.71,1065438,0
2017-05-24,63.85,64.92,62.84,64.75,1327701,0
2017-05-25,64.85,64.85,63.2701,63.49,1423193,0
2017-05-26,63.99,65.15,63.26,65,727064,0
2017-05-30,64.47,65.24,62.698,64.09,1345296,0
2017-05-31,63.29,63.77,62.6201,62.95,1497952,0
2017-06-01,63.18,67.03,62.97,66.48,1733055,0
2017-06-02,68,68.56,66.68,68.18,1863631,0
2017-06-05,68.44,68.91,66.68,68.59,1008096,0
2017-06-06,68.6,70.36,68.43,69.53,1599994,0
2017-06-07,69.44,70.3,67.75,68.93,1609375,0
2017-06-08,69.66,73.5333,69.01,73.16,1838642,0
2017-06-09,73.05,73.16,69.55,70.07,3211463,0
2017-06-12,69.5,71,65.03,70.55,2430371,0
2017-06-13,70.79,72,69.994,70.56,934432,0
2017-06-14,71.57,72.94,70.24,71.78,1011369,0
2017-06-15,70.74,75.03,70.141,74.11,1698161,0
2017-06-16,73.77,76.54,73.2,76.17,3037094,0
2017-06-19,75.78,76,72.7,73.46,1899138,0
2017-06-20,73.46,75.44,73.46,74.5,1102099,0
2017-06-21,74.37,76.2,74.3,75.41,801068,0
2017-06-22,75.23,76.58,74.55,76.32,761508,0
2017-06-23,76.28,78.21,75.37,76.98,4242760,0
2017-06-26,77.51,77.51,75.03,75.85,1280179,0
2017-06-27,74.58,76.67,74.32,75.27,965905,0
2017-06-28,75.4,76.39,74.4,76.03,1260054,0
2017-06-29,76.1,76.3,72.47,74.03,1119600,0
2017-06-30,74.3,77.38,74.18,76.88,1144076,0
2017-07-03,76.69,77.08,73.57,74.46,858810,0
2017-07-05,74.57,76.42,74.46,75.48,911871,0
2017-07-06,75.16,75.86,73.55,74.24,772240,0
2017-07-07,74.27,76.01,73.62,74.06,750031,0
2017-07-10,74.08,74.44,72.66,73.72,944359,0
2017-07-11,73.88,75.69,73.5,75.22,603304,0
2017-07-12,75.74,76.36,75.15,75.59,608531,0
2017-07-13,76.45,79.33,76.08,78.17,1293092,0
2017-07-14,78.22,78.76,76.17,76.74,604723,0
2017-07-17,76.3,76.98,74.6,75.05,799820,0
2017-07-18,74.49,76.36,74.49,75.72,716334,0
2017-07-19,76.18,76.38,75.09,75.82,547575,0
2017-07-20,75.58,77.17,75.16,76.75,599456,0
2017-07-21,76.44,76.87,75.26,76.06,716065,0
2017-07-24,76.4,76.93,76,76.16,546225,0
2017-07-25,76.41,77.05,75.06,76.91,548819,0
2017-07-26,77.05,80.4,76.4848,79.36,1323494,0
2017-07-27,79.64,80.28,75,77.05,1122475,0
2017-07-28,76.67,78.98,76,78.2,704530,0
2017-07-31,78.25,78.73,75.39,76.35,971718,0
2017-08-01,76.92,77.18,74.291,75.78,992569,0
2017-08-02,75.92,76.18,73.2301,73.83,1156236,0
2017-08-03,73.84,77.8,73.58,77.33,1346267,0
2017-08-04,77.58,80.52,76.85,80.36,1057820,0
2017-08-07,80.74,82.19,78.09,80.57,2521404,0
2017-08-08,80,80.5,72.55,75.52,4644859,0
2017-08-09,74.21,76.65,72.23,72.82,1890211,0
2017-08-10,72.25,72.48,68.94,69.01,2586937,0
2017-08-11,68.96,70.94,68.6,69.69,1198374,0
2017-08-14,70.08,71.26,70,70.81,1255939,0
2017-08-15,70.79,70.96,70.02,70.85,861631,0
2017-08-16,70.85,71.18,70.17,70.68,933774,0
2017-08-17,70.36,70.36,66.43,67.07,1712067,0
2017-08-18,67.48,67.8,66.2214,66.87,1189529,0
2017-08-21,66.8,67.34,65.3,66,1227959,0
2017-08-22,66.35,67.635,65.91,67.51,872836,0
2017-08-23,67.09,67.51,65.88,67.4,734870,0
2017-08-24,67.55,67.849,65.83,67.19,983100,0
2017-08-25,69.29,70.62,68.14,69.2,1365654,0
2017-08-28,69.24,69.24,67.81,68.56,611152,0
2017-08-29,66.94,68.6,66.1,68.29,1284492,0
2017-08-30,68.4,69.81,68.05,69.78,795955,0
2017-08-31,70.08,71.24,69.62,71.01,1458135,0
2017-09-01,71.05,72.93,70.54,72.46,1327058,0
2017-09-05,72.31,73.92,71.78,73.63,916311,0
2017-09-06,74.94,74.98,72.84,73.06,1166382,0
2017-09-07,73.38,74.36,72.76,73.8,1319905,0
2017-09-08,74.97,77.3599,74.33,77.23,2053359,0
2017-09-11,76.3,78.3095,76.14,77.08,2117970,0
2017-09-12,77.54,82.75,77.3,82.38,3727660,0
2017-09-13,82.26,83.36,79.895,80.97,2733816,0
2017-09-14,80.49,80.85,79.31,80.23,1397688,0
2017-09-15,80,80.16,78.48,79.76,1637353,0
2017-09-18,79.67,80.97,79,80.29,1024206,0
2017-09-19,80.33,80.7821,79.12,79.92,838048,0
2017-09-20,79.59,84.19,79.59,83.77,2320637,0
2017-09-21,83.89,83.89,81.04,81.75,1305210,0
2017-09-22,81.41,81.41,74.02,74.59,4131956,0
2017-09-25,74.33,75.13,70.63,71.23,1849333,0
2017-09-26,71.51,72.735,68.22,68.44,2003559,0
2017-09-27,69.17,71.2,69.0226,70.27,1639549,0
2017-09-28,69.16,71.38,68.6,70.47,1575537,0
2017-09-29,70.2,70.35,66.94,67.4,1471294,0
2017-10-02,67.33,69.34,67.11,68.46,1305628,0
2017-10-03,70.07,72.97,70.06,72.8,1969783,0
2017-10-04,72.1,74.5,71.59,73.03,1374322,0
2017-10-05,73,73.5,70.85,71.17,1601837,0
2017-10-06,70.68,71.67,68.06,68.99,1588046,0
2017-10-09,68.71,69.2632,68.16,68.28,805024,0
2017-10-10,69.27,69.27,65.11,65.95,2048628,0
2017-10-11,66.28,66.71,65.29,66.22,1719911,0
2017-10-12,65.88,69.41,65.86,69.18,1586992,0
2017-10-13,69.64,72.27,69.4745,71.42,1919463,0
2017-10-16,71.37,71.45,67.748,69.73,2346039,0
2017-10-17,69.55,69.55,67.46,67.76,1736125,0
2017-10-18,65.78,68.58,64.81,67.13,3131344,0
2017-10-19,67.35,68.52,66.62,67.15,1527902,0
2017-10-20,67.21,68.71,67.08,68.04,1683143,0
2017-10-23,67.83,67.87,65.21,67.1,3013558,0
2017-10-24,67.39,67.39,65.8,66.45,1068375,0
2017-10-25,66.76,66.8234,64.41,64.52,1305930,0
2017-10-26,64.63,64.83,63.6,63.83,1410938,0
2017-10-27,64.63,70.06,64.5,67.55,3117731,0
2017-10-30,67.625,71.76,67.53,69.66,2212139,0
2017-10-31,69.89,70,68.69,69.9,1644178,0
2017-11-01,70.6,74.5,70.18,74.41,4635121,0
2017-11-02,59.24,63.395,56.54,62.84,14186593,0
2017-11-03,62.505,69.44,61.69,67.5,6132925,0
2017-11-06,67,67.405,64.02,64.05,2455892,0
2017-11-07,64.21,64.64,59.7,60.26,3222626,0
2017-11-08,59.33,59.39,56.02,57.85,2845609,0
2017-11-09,57.56,58.25,55.33,57.97,1840986,0
2017-11-10,57.89,61.68,57.89,61.57,2193225,0
