Date,Open,High,Low,Close,Volume,OpenInt
2014-10-08,19.132,19.484,18.986,19.484,4319,0
2014-10-09,19.475,19.514,19.152,19.211,16793,0
2014-10-10,18.82,19.152,18.526,18.526,3411,0
2014-10-13,18.468,18.546,18.292,18.546,4103,0
2014-10-14,18.399,18.399,18.272,18.34,5296,0
2014-10-15,18.047,18.233,18.028,18.028,3554,0
2014-10-16,18.526,18.526,18.165,18.526,3933,0
2014-10-17,18.497,18.585,18.38,18.448,6913,0
2014-10-20,18.556,18.634,18.556,18.634,5094,0
2014-10-21,18.849,19.142,18.849,19.123,10716,0
2014-10-22,19.113,19.132,18.966,18.966,3396,0
2014-10-23,19.123,19.162,19.123,19.162,5334,0
2014-10-24,19.279,19.289,19.279,19.289,3687,0
2014-10-27,19.279,19.299,19.211,19.22,7403,0
2014-10-28,19.269,19.631,19.269,19.631,6120,0
2014-10-29,19.465,19.465,19.289,19.357,5166,0
2014-10-30,19.328,19.367,19.142,19.367,5452,0
2014-10-31,19.856,19.885,19.856,19.875,1330,0
2014-11-03,19.983,20.071,19.944,19.944,2227,0
2014-11-04,19.836,19.944,19.836,19.944,773,0
2014-11-05,20.032,20.032,19.748,19.748,1995,0
2014-11-06,19.739,19.827,19.699,19.827,1478,0
2014-11-07,19.846,19.846,19.719,19.719,460,0
2014-11-10,19.934,19.993,19.934,19.993,2613,0
2014-11-11,19.914,19.914,19.914,19.914,563,0
2014-11-12,19.934,20.022,19.885,20.012,2089,0
2014-11-13,20.012,20.012,19.954,19.954,1560,0
2014-11-14,20.061,20.286,20.061,20.286,413,0
2014-11-17,20.237,20.237,20.237,20.237,311,0
2014-11-18,20.169,20.169,20.1,20.1,487,0
2014-11-19,19.914,20.022,19.787,19.787,2147,0
2014-11-20,19.885,19.885,19.885,19.885,256,0
2014-11-21,20.286,20.286,19.934,19.954,4029,0
2014-11-24,20.032,20.11,19.993,20.11,2536,0
2014-11-25,20.12,20.12,20.042,20.09,1253,0
2014-11-26,20.139,20.159,20.139,20.139,7221,0
2014-11-28,20.257,20.257,20.247,20.247,1381,0
2014-12-01,19.905,20.237,19.748,19.748,1580,0
2014-12-02,19.67,19.748,19.67,19.748,358,0
2014-12-03,19.778,19.778,19.778,19.778,256,0
2014-12-04,19.768,19.797,19.768,19.797,1151,0
2014-12-05,19.885,19.885,19.875,19.885,1816,0
2014-12-08,19.866,19.866,19.611,19.611,622,0
2014-12-09,19.279,19.572,19.279,19.572,660,0
2014-12-10,19.572,19.572,19.572,19.572,256,0
2014-12-11,19.611,19.68,19.602,19.611,4864,0
2014-12-15,19.514,19.514,19.211,19.289,795,0
2014-12-16,19.191,19.191,18.849,18.849,1130,0
2014-12-17,19.054,19.054,19.054,19.054,309,0
2014-12-18,19.836,19.856,19.719,19.739,1278,0
2014-12-19,20.032,20.032,20.012,20.012,435,0
2014-12-22,20.208,20.208,20.198,20.198,290,0
2014-12-23,20.227,20.286,20.227,20.266,1918,0
2014-12-24,20.413,20.413,20.335,20.354,1089,0
2014-12-26,20.482,20.491,20.472,20.472,353,0
2014-12-29,20.345,20.364,20.345,20.354,764,0
2014-12-30,20.188,20.188,20.09,20.09,1692,0
2014-12-31,20.188,20.266,20.071,20.071,3677,0
2015-01-02,20.032,20.061,19.827,19.866,998,0
2015-01-05,19.856,19.856,19.553,19.563,1996,0
2015-01-06,19.709,19.709,19.367,19.387,1995,0
2015-01-07,19.651,19.651,19.563,19.582,511,0
2015-01-08,19.993,20.042,19.993,19.993,431,0
2015-01-09,20.042,20.042,19.924,19.954,751,0
2015-01-12,19.846,19.846,19.68,19.69,716,0
2015-01-13,19.914,19.914,19.553,19.553,254,0
2015-01-14,19.641,19.641,19.387,19.484,1790,0
2015-01-15,19.494,19.494,19.416,19.416,409,0
2015-01-16,19.25,19.25,19.25,19.25,271,0
2015-01-20,19.631,19.631,19.357,19.602,3817,0
2015-01-21,19.963,20.042,19.914,19.983,4311,0
2015-01-22,20.042,20.296,19.895,20.296,4655,0
2015-01-23,20.491,20.56,20.472,20.472,1356,0
2015-01-26,20.804,20.804,20.472,20.54,1967,0
2015-01-27,20.218,20.364,20.081,20.257,5222,0
2015-01-28,20.413,20.413,19.993,19.993,4296,0
2015-01-29,19.553,20.09,19.553,20.09,3400,0
2015-01-30,20.022,20.022,19.993,20.012,487,0
2015-02-02,19.67,19.885,19.67,19.885,3580,0
2015-02-03,20.237,20.266,20.149,20.266,5483,0
2015-02-04,20.501,20.511,20.501,20.511,256,0
2015-02-05,20.765,20.853,20.765,20.853,1461,0
2015-02-06,20.97,20.99,20.97,20.99,1135,0
2015-02-09,20.863,20.863,20.648,20.648,598,0
2015-02-10,20.775,20.824,20.775,20.824,409,0
2015-02-11,20.98,20.98,20.98,20.98,203,0
2015-02-12,21.137,21.137,21.137,21.137,141,0
2015-02-13,21.41,21.41,21.332,21.342,1534,0
2015-02-17,21.547,21.547,21.41,21.41,2020,0
2015-02-18,21.488,21.488,21.488,21.488,256,0
2015-02-19,21.684,21.723,21.684,21.723,215,0
2015-02-20,21.85,21.87,21.85,21.87,502,0
2015-02-23,21.86,21.86,21.743,21.762,1464,0
2015-02-24,21.889,21.889,21.645,21.645,2994,0
2015-02-25,21.684,21.801,21.684,21.743,12180,0
2015-02-26,22.007,22.026,21.85,21.87,8020,0
2015-02-27,22.104,22.104,21.664,21.664,6229,0
2015-03-02,22.026,22.026,21.792,21.909,4194,0
2015-03-03,21.821,21.821,21.645,21.645,3682,0
2015-03-04,21.508,21.508,21.479,21.508,818,0
2015-03-05,21.606,21.664,21.518,21.518,409,0
2015-03-06,21.518,21.518,21.332,21.332,818,0
2015-03-09,21.342,21.449,21.166,21.166,4091,0
2015-03-10,21.068,21.068,20.892,20.902,1841,0
2015-03-11,20.961,21.019,20.961,21.019,716,0
2015-03-12,21.166,21.166,21.166,21.166,102,0
2015-03-13,21.166,21.254,21,21.058,1125,0
2015-03-16,21.185,21.205,21.117,21.205,2046,0
2015-03-17,22.486,22.486,21.156,21.156,921,0
2015-03-18,21.176,21.254,21.176,21.254,1534,0
2015-03-19,21.498,21.498,21.498,21.498,307,0
2015-03-20,21.84,21.87,21.508,21.84,4808,0
2015-03-23,21.762,21.977,21.704,21.86,4705,0
2015-03-24,21.792,21.792,21.792,21.792,205,0
2015-03-25,21.264,21.264,21.205,21.205,409,0
2015-03-26,21.019,21.225,21.019,21.225,2250,0
2015-03-27,21.254,21.371,21.254,21.371,307,0
2015-03-30,21.4,21.547,21.4,21.508,1739,0
2015-03-31,21.518,21.518,21.518,21.518,205,0
2015-04-01,21.352,21.674,21.117,21.146,2659,0
2015-04-02,21.195,21.195,21.195,21.195,409,0
2015-04-06,21.195,21.606,21.195,21.606,1534,0
2015-04-07,21.743,21.743,21.596,21.596,2648,0
2015-04-08,21.87,21.87,21.87,21.87,102,0
2015-04-09,21.919,21.919,21.801,21.919,454,0
2015-04-10,22.075,22.085,22.046,22.046,511,0
2015-04-13,22.212,22.212,22.153,22.153,716,0
2015-04-14,22.085,22.407,21.831,21.831,3478,0
2015-04-15,21.958,22.016,21.958,22.007,689,0
2015-04-16,21.606,22.427,21.606,22.368,3407,0
2015-04-17,22.407,22.407,21.86,21.87,10536,0
2015-04-20,22.036,22.163,22.036,22.163,1165,0
2015-04-21,22.329,22.329,22.28,22.28,685,0
2015-04-22,22.437,22.437,22.407,22.407,2238,0
2015-04-23,22.388,22.652,22.388,22.632,1534,0
2015-04-24,22.779,22.896,22.623,22.623,7365,0
2015-04-27,22.906,22.906,22.681,22.681,614,0
2015-04-28,22.73,22.73,22.623,22.623,1943,0
2015-04-29,22.114,22.505,22.114,22.486,1943,0
2015-04-30,22.28,22.28,21.88,21.938,3069,0
2015-05-01,21.938,21.938,21.713,21.889,6035,0
2015-05-04,21.958,21.968,21.958,21.968,614,0
2015-05-05,21.606,21.606,21.606,21.606,102,0
2015-05-06,21.88,21.88,21.528,21.635,1840,0
2015-05-07,21.88,21.88,21.88,21.88,233,0
2015-05-08,22.075,22.085,22.075,22.085,921,0
2015-05-11,22.085,22.144,22.056,22.104,1432,0
2015-05-12,21.821,21.821,21.674,21.743,1473,0
2015-05-13,22.202,22.202,22.124,22.124,307,0
2015-05-14,22.241,22.388,22.231,22.231,818,0
2015-05-15,22.388,22.437,22.388,22.437,528,0
2015-05-18,22.398,22.564,22.398,22.525,1397,0
2015-05-19,22.554,22.583,22.535,22.583,921,0
2015-05-20,22.535,22.554,22.525,22.554,1739,0
2015-05-21,22.72,22.769,22.72,22.769,1023,0
2015-05-22,22.828,22.867,22.828,22.838,3887,0
2015-05-26,22.838,22.838,22.632,22.642,3331,0
2015-05-27,22.642,22.887,22.623,22.887,818,0
2015-05-28,22.877,22.935,22.857,22.935,2706,0
2015-05-29,22.945,22.945,22.613,22.613,716,0
2015-06-01,22.779,22.779,22.73,22.73,511,0
2015-06-02,22.73,22.73,22.671,22.671,1268,0
2015-06-03,22.73,22.857,22.73,22.847,1943,0
2015-06-04,22.847,23.062,22.593,22.593,5830,0
2015-06-05,22.887,22.926,22.867,22.906,2762,0
2015-06-08,22.877,22.896,22.652,22.711,2353,0
2015-06-09,22.486,22.632,22.486,22.632,490,0
2015-06-10,23.014,23.014,22.984,22.984,1599,0
2015-06-11,22.974,22.974,22.974,22.974,336,0
2015-06-12,22.906,22.906,22.857,22.857,409,0
2015-06-15,22.818,22.818,22.779,22.779,716,0
2015-06-16,22.789,22.935,22.789,22.935,2864,0
2015-06-17,22.984,22.984,22.984,22.984,2046,0
2015-06-18,23.219,23.356,23.072,23.356,818,0
2015-06-19,23.297,23.297,23.268,23.297,1841,0
2015-06-22,23.502,23.502,23.502,23.502,1023,0
2015-06-23,23.424,23.424,23.258,23.375,1397,0
2015-06-24,23.336,23.356,23.053,23.053,18207,0
2015-06-25,23.082,23.19,23.082,23.15,5319,0
2015-06-26,22.984,22.984,22.75,22.818,2455,0
2015-06-29,22.486,22.544,22.212,22.261,11149,0
2015-06-30,22.437,22.554,22.359,22.544,4025,0
2015-07-01,22.711,22.73,22.505,22.505,2659,0
2015-07-02,22.447,22.447,22.447,22.447,205,0
2015-07-06,22.192,22.486,22.192,22.3,2762,0
2015-07-07,21.752,22.31,21.752,22.31,3375,0
2015-07-08,22.574,22.574,21.899,21.948,3069,0
2015-07-09,22.417,22.417,22.202,22.202,6035,0
2015-07-10,22.456,22.554,22.447,22.525,4603,0
2015-07-13,22.632,22.72,22.632,22.701,1943,0
2015-07-14,22.916,22.945,22.916,22.945,2148,0
2015-07-15,23.062,23.062,22.711,22.711,1843,0
2015-07-16,22.994,23.17,22.965,23.17,6853,0
2015-07-17,23.444,23.444,23.238,23.317,5933,0
2015-07-20,23.317,23.454,23.317,23.375,2659,0
2015-07-21,23.434,23.502,23.278,23.346,1432,0
2015-07-22,23.199,23.356,23.16,23.219,2455,0
2015-07-23,23.561,23.61,23.395,23.434,1739,0
2015-07-24,23.63,23.649,23.444,23.444,1227,0
2015-07-27,23.405,23.405,23.062,23.062,1943,0
2015-07-28,22.877,23.346,22.877,23.346,1637,0
2015-07-29,23.356,23.356,23.082,23.317,3785,0
2015-07-30,23.326,23.366,23.326,23.366,1125,0
2015-07-31,23.366,23.366,23.19,23.199,3375,0
2015-08-03,23.356,23.356,22.779,22.779,642,0
2015-08-04,22.955,22.994,22.945,22.945,1227,0
2015-08-05,23.15,23.15,23.092,23.092,818,0
2015-08-06,23.062,23.062,22.662,22.779,2687,0
2015-08-07,22.759,22.906,22.74,22.847,1637,0
2015-08-10,23.366,23.366,23.366,23.366,102,0
2015-08-11,22.877,22.984,22.808,22.984,664,0
2015-08-12,22.623,22.623,22.486,22.486,4194,0
2015-08-13,22.847,23.072,22.847,23.072,921,0
2015-08-14,22.887,22.887,22.877,22.877,205,0
2015-08-17,23.111,23.111,23.111,23.111,102,0
2015-08-18,23.023,23.033,22.857,22.916,1841,0
2015-08-19,22.759,22.838,22.681,22.73,2148,0
2015-08-20,22.476,22.486,21.782,21.831,9922,0
2015-08-21,21.831,21.831,21.117,21.137,5421,0
2015-08-24,20.394,21.097,19.748,20.53,5564,0
2015-08-25,21.078,21.097,20.53,20.53,1943,0
2015-08-26,20.638,20.833,20.374,20.824,1739,0
2015-08-27,21.459,21.762,21.459,21.762,6035,0
2015-08-28,21.821,21.821,21.801,21.801,307,0
2015-08-31,21.635,21.723,21.43,21.43,614,0
2015-09-01,20.775,21.185,20.736,20.853,3478,0
2015-09-02,20.99,21.137,20.833,20.833,511,0
2015-09-03,21.43,21.43,21.127,21.156,3375,0
2015-09-04,20.902,20.951,20.882,20.882,1330,0
2015-09-08,21.332,21.508,21.273,21.508,1330,0
2015-09-09,21.694,21.694,21.449,21.459,1125,0
2015-09-10,21.459,21.547,21.391,21.391,1905,0
2015-09-11,21.391,21.391,21.391,21.391,102,0
2015-09-14,21.42,21.42,21.42,21.42,102,0
2015-09-15,21.41,21.645,21.41,21.645,716,0
2015-09-16,21.792,21.792,21.792,21.792,511,0
2015-09-17,21.997,22.31,21.987,22.065,1739,0
2015-09-18,21.85,21.987,21.85,21.889,8183,0
2015-09-21,21.997,21.997,21.801,21.801,3580,0
2015-09-22,21.381,21.381,21.381,21.381,307,0
2015-09-23,21.518,21.518,21.4,21.4,818,0
2015-09-24,20.99,21.185,20.99,21.156,2056,0
2015-09-25,21.557,21.557,21.078,21.078,1125,0
2015-09-28,20.833,20.863,20.53,20.55,1947,0
2015-09-29,20.657,20.697,20.237,20.394,5524,0
2015-09-30,20.57,20.804,20.54,20.804,9001,0
2015-10-01,20.53,20.657,20.53,20.657,2250,0
2015-10-02,20.755,21.176,20.53,21.146,8388,0
2015-10-05,21.518,21.518,21.518,21.518,1187,0
2015-10-06,21.303,21.303,21.303,21.303,307,0
2015-10-07,21.215,21.215,21.215,21.215,818,0
2015-10-08,21.782,21.782,21.264,21.264,818,0
2015-10-09,21.704,21.704,21.704,21.704,102,0
2015-10-12,21.645,21.645,21.596,21.596,363,0
2015-10-13,21.723,21.723,21.449,21.449,307,0
2015-10-14,21.41,21.41,21.352,21.352,307,0
2015-10-15,21.313,21.313,21.313,21.313,205,0
2015-10-16,21.772,21.772,21.772,21.772,307,0
2015-10-19,21.88,21.88,21.743,21.831,409,0
2015-10-20,21.87,21.87,21.668,21.668,356,0
2015-10-21,21.449,21.459,21.449,21.459,409,0
2015-10-22,21.518,21.518,21.518,21.518,102,0
2015-10-23,21.958,22.095,21.958,22.095,4091,0
2015-10-26,22.359,22.359,22.202,22.212,1330,0
2015-10-27,22.016,22.016,21.958,21.958,307,0
2015-10-28,22.192,22.192,22.192,22.192,102,0
2015-10-29,21.997,21.997,21.997,21.997,102,0
2015-10-30,22.339,22.417,22.339,22.407,5421,0
2015-11-02,22.515,22.544,22.505,22.515,4705,0
2015-11-03,23.033,23.033,22.955,22.955,614,0
2015-11-04,23.17,23.17,23.121,23.16,1058,0
2015-11-05,22.779,22.896,22.759,22.896,511,0
2015-11-06,22.974,23.219,22.926,23.219,2353,0
2015-11-09,23.072,23.072,22.887,22.926,1789,0
2015-11-10,23.014,23.014,22.711,22.711,4194,0
2015-11-11,23.346,23.346,22.847,22.916,1227,0
2015-11-12,22.935,22.935,22.515,22.515,818,0
2015-11-13,22.486,22.486,22.075,22.095,3171,0
2015-11-16,22.183,22.183,22.183,22.183,102,0
2015-11-17,22.3,22.3,22.3,22.3,205,0
2015-11-18,22.378,22.662,22.378,22.662,1330,0
2015-11-19,22.73,23.033,22.73,23.033,614,0
2015-11-20,23.199,23.199,23.072,23.072,716,0
2015-11-23,23.014,23.062,23.014,23.062,614,0
2015-11-24,23.141,23.16,22.847,23.16,6035,0
2015-11-25,23.278,23.405,23.199,23.366,2659,0
2015-11-27,23.532,23.532,23.336,23.336,409,0
2015-11-30,23.561,23.561,23.356,23.395,2250,0
2015-12-01,23.688,23.688,23.454,23.62,6961,0
2015-12-02,23.708,23.718,23.659,23.659,2331,0
2015-12-03,23.796,23.923,23.17,23.199,7623,0
2015-12-04,23.17,23.463,23.17,23.463,1227,0
2015-12-07,23.542,23.542,23.199,23.229,5830,0
2015-12-08,22.799,23.463,22.799,23.454,8005,0
2015-12-09,23.356,23.483,23.356,23.483,1739,0
2015-12-10,23.356,23.366,23.326,23.336,921,0
2015-12-11,23.356,23.356,22.72,22.72,3273,0
2015-12-14,22.857,22.857,22.574,22.574,4658,0
2015-12-15,22.857,23.023,22.857,23.004,8490,0
2015-12-16,23.053,23.053,22.974,22.974,3989,0
2015-12-17,23.375,23.375,23.053,23.053,2250,0
2015-12-18,23.072,23.072,22.808,22.857,2966,0
2015-12-21,22.916,22.916,22.857,22.857,818,0
2015-12-22,23.062,23.062,22.906,22.994,2007,0
2015-12-23,23.258,23.258,23.18,23.18,716,0
2015-12-24,23.31,23.31,23.162,23.29,2466,0
2015-12-28,23,23.114,23,23.114,769,0
2015-12-29,23.34,23.55,23.28,23.547,3732,0
2015-12-30,23.63,23.63,23.41,23.41,1705,0
2015-12-31,23.26,23.31,23.17,23.17,2548,0
2016-01-04,22.94,22.94,22.4032,22.43,2920,0
2016-01-05,22.72,22.72,22.51,22.58,1141,0
2016-01-06,22.39,22.4051,22.32,22.32,1779,0
2016-01-07,22.12,22.12,21.4419,21.48,2606,0
2016-01-08,21.254,21.27,21.254,21.26,3522,0
2016-01-11,21.55,21.55,20.78,20.78,1068,0
2016-01-12,20.86,21.15,20.7842,20.7842,9187,0
2016-01-13,21.14,21.14,20.9,20.9,466,0
2016-01-14,20.3495,20.4972,20.0542,20.4972,947,0
2016-01-15,20.09,20.09,19.34,19.716,4482,0
2016-01-19,20.15,20.15,19.06,19.06,5000,0
2016-01-20,18.77,18.8437,18.49,18.49,2408,0
2016-01-21,19.67,19.67,19.5,19.5,303,0
2016-01-22,19.722,19.722,19.722,19.722,176,0
2016-01-25,19.6485,19.6485,19.6485,19.6485,364,0
2016-01-26,19.4199,19.4199,19.3237,19.3237,335,0
2016-01-27,19.22,19.22,18.78,18.78,2171,0
2016-01-28,18.7622,18.7622,18.6442,18.6442,271,0
2016-01-29,18.52,19.015,18.52,19.0031,1162,0
2016-02-01,18.9,19.483,18.9,19.483,3671,0
2016-02-02,18.87,18.87,18.87,18.87,143,0
2016-02-03,18.49,18.635,18.246,18.635,2274,0
2016-02-04,18.84,18.84,18.84,18.84,1050,0
2016-02-05,18.74,18.74,17.16,17.16,2925,0
2016-02-08,17.15,17.15,16.18,16.18,1543,0
2016-02-09,16.4,16.6,16.14,16.369,1923,0
2016-02-10,16.6,16.6527,16.45,16.6527,714,0
2016-02-11,16.52,16.5775,16.25,16.5775,2370,0
2016-02-12,16.82,16.82,16.78,16.78,368,0
2016-02-16,17.0999,17.339,17.0634,17.339,463,0
2016-02-17,17.9366,18.04,17.93,18.04,635,0
2016-02-18,18.39,18.39,17.86,17.9899,4287,0
2016-02-19,17.83,17.952,17.65,17.952,636,0
2016-02-22,18.337,18.46,18.337,18.4237,1268,0
2016-02-23,18.223,18.263,18.1948,18.1948,1090,0
2016-02-24,17.86,18.3744,17.85,18.3744,1483,0
2016-02-25,18.58,18.58,18.357,18.357,404,0
2016-02-26,18.9886,18.9886,18.9886,18.9886,408,0
2016-02-29,19.29,19.29,19.29,19.29,150,0
2016-03-01,19.3,19.5601,19.3,19.5601,883,0
2016-03-02,19.6693,19.6693,19.6693,19.6693,101,0
2016-03-03,19.54,19.6426,19.54,19.64,1330,0
2016-03-04,19.95,20.05,19.87,19.98,1118,0
2016-03-07,19.63,19.6701,19.63,19.6701,449,0
2016-03-08,19.6593,19.6593,19.6593,19.6593,150,0
2016-03-09,19.5401,19.61,19.54,19.61,3035,0
2016-03-10,19.429,19.488,19.429,19.488,320,0
2016-03-11,19.63,19.8084,19.63,19.8084,812,0
2016-03-14,19.928,19.95,19.928,19.95,774,0
2016-03-15,19.81,19.81,19.81,19.81,371,0
2016-03-16,19.7,19.9585,19.7,19.9536,704,0
2016-03-17,20.0093,20.0093,20.0093,20.0093,100,0
2016-03-18,20.303,20.303,20.303,20.303,466,0
2016-03-21,20.19,20.25,20.19,20.25,568,0
2016-03-22,20.419,20.419,20.419,20.419,118,0
2016-03-23,20.19,20.28,20.19,20.223,330,0
2016-03-24,20.004,20.004,20.004,20.004,200,0
2016-03-28,20.22,20.22,19.98,20,570,0
2016-03-29,20.06,20.5199,20.06,20.5199,1455,0
2016-03-30,20.6901,20.6901,20.5486,20.594,2293,0
2016-03-31,20.69,20.69,20.68,20.6899,365,0
2016-04-01,20.6299,20.76,20.6299,20.76,1286,0
2016-04-04,20.81,20.8599,20.7099,20.8073,1973,0
2016-04-05,20.44,20.6,20.44,20.53,449,0
2016-04-06,20.7,20.77,20.7,20.7601,425,0
2016-04-07,20.86,20.86,20.74,20.76,1700,0
2016-04-08,20.8734,20.88,20.59,20.7299,9754,0
2016-04-11,20.6388,20.6388,20.55,20.55,660,0
2016-04-12,20.56,20.5693,20.5501,20.5501,980,0
2016-04-13,21,21.0993,21,21.0993,269,0
2016-04-14,21.07,21.2299,21.07,21.2299,2067,0
2016-04-15,21.08,21.08,21.08,21.08,316,0
2016-04-18,21.1607,21.1607,21.1607,21.1607,256,0
2016-04-19,21.39,21.39,21,21,1769,0
2016-04-20,21.042,21.1101,21.042,21.1101,367,0
2016-04-21,21.19,21.25,21.19,21.25,1233,0
2016-04-22,21.31,21.31,21.3,21.3,434,0
2016-04-25,21.1807,21.1807,21.1807,21.1807,102,0
2016-04-26,21.22,21.22,21.13,21.13,3310,0
2016-04-27,21.1,21.1,20.9501,21.068,1380,0
2016-04-28,21.05,21.05,21.05,21.05,1252,0
2016-04-29,20.72,20.79,20.72,20.74,3281,0
2016-05-02,20.952,20.952,20.952,20.952,147,0
2016-05-03,21.0299,21.0299,20.75,20.75,1694,0
2016-05-04,20.72,20.72,20.43,20.43,1068,0
2016-05-05,20.62,20.62,20.3463,20.3463,1380,0
2016-05-06,20.105,20.38,20.1001,20.38,881,0
2016-05-09,20.4475,20.453,20.41,20.41,2722,0
2016-05-10,20.571,20.571,20.571,20.571,124,0
2016-05-11,20.598,20.598,20.598,20.598,105,0
2016-05-12,20.4678,20.4678,20.185,20.25,707,0
2016-05-13,20.4401,20.4401,20.363,20.363,2240,0
2016-05-16,20.592,20.656,20.592,20.656,771,0
2016-05-17,20.6606,20.754,20.5,20.5,763,0
2016-05-18,20.7001,20.7627,20.7001,20.7627,217,0
2016-05-19,20.498,20.498,20.498,20.498,240,0
2016-05-20,20.6599,20.8799,20.6599,20.853,1198,0
2016-05-23,21.05,21.07,21.035,21.068,514,0
2016-05-24,21.2699,21.4574,21.2699,21.45,3670,0
2016-05-25,21.52,21.52,21.4507,21.4507,855,0
2016-05-26,21.5,21.5,21.5,21.5,108,0
2016-05-27,21.68,21.68,21.68,21.68,100,0
2016-05-31,22,22.023,21.948,21.948,742,0
2016-06-01,21.9,22.06,21.88,22.01,3393,0
2016-06-02,22.02,22.02,22.02,22.02,126,0
2016-06-03,22.02,22.0203,22.02,22.0203,200,0
2016-06-06,22.2,22.2,22.2,22.2,395,0
2016-06-07,22.334,22.483,22.334,22.473,1248,0
2016-06-08,22.45,22.45,22.37,22.37,449,0
2016-06-09,22.28,22.3699,22.28,22.32,2900,0
2016-06-10,22.36,22.36,21.68,21.68,879,0
2016-06-13,22.38,22.38,22.3208,22.3548,2889,0
2016-06-14,22.38,22.4,22.08,22.08,3817,0
2016-06-15,22.44,22.45,22.44,22.45,515,0
2016-06-16,22.33,22.5001,22.33,22.5001,1441,0
2016-06-17,22.43,22.47,22.32,22.38,702,0
2016-06-20,22.8199,22.8399,22.71,22.71,1888,0
2016-06-21,22.78,22.78,22.47,22.47,1654,0
2016-06-22,22.3501,22.3501,22.3501,22.3501,310,0
2016-06-23,22.53,22.53,22.53,22.53,499,0
2016-06-24,21.944,21.944,21.944,21.944,287,0
2016-06-27,21.42,21.42,20.91,20.91,1713,0
2016-06-28,21.4201,21.491,21.4201,21.4901,1032,0
2016-06-29,22.231,22.2399,22.2247,22.2399,853,0
2016-06-30,22.44,22.44,22.34,22.34,525,0
2016-07-01,22.53,22.53,22.53,22.53,481,0
2016-07-05,22.23,22.23,22.23,22.23,453,0
2016-07-06,22.093,22.2831,22.093,22.2831,440,0
2016-07-07,22.5,22.5,22.48,22.48,782,0
2016-07-08,22.85,22.9198,22.85,22.9198,3967,0
2016-07-11,23,23.3047,23,23.28,2962,0
2016-07-12,23.35,23.46,23.35,23.44,550,0
2016-07-13,23.388,23.388,23.388,23.388,146,0
2016-07-14,23.29,23.5304,23.29,23.5304,883,0
2016-07-15,23.44,23.44,23.44,23.44,388,0
2016-07-18,23.73,24.0499,23.73,24.0499,885,0
2016-07-19,23.5801,23.5801,23.5801,23.5801,100,0
2016-07-21,23.7306,23.7306,23.7306,23.7306,142,0
2016-07-22,23.63,23.66,23.53,23.66,306,0
2016-07-25,23.91,23.91,23.7,23.82,1405,0
2016-07-26,23.93,24.06,23.81,24.03,3325,0
2016-07-27,23.85,23.85,23.85,23.85,106,0
2016-07-28,24.0851,24.1399,23.985,24.1228,1172,0
2016-07-29,24.081,24.081,24.081,24.081,304,0
2016-08-01,24.163,24.2542,24.163,24.2542,583,0
2016-08-02,24.34,24.34,23.86,23.9,1009,0
2016-08-03,24.06,24.06,24.0254,24.0254,1441,0
2016-08-04,24.03,24.37,24.03,24.37,955,0
2016-08-05,24.15,24.2254,24.15,24.2254,263,0
2016-08-08,24.36,24.42,24.36,24.3699,1349,0
2016-08-09,24.5,24.5,24.39,24.466,1149,0
2016-08-10,24.3999,24.3999,24.286,24.3799,2000,0
2016-08-11,24.5407,24.6741,24.5407,24.6741,1492,0
2016-08-12,24.68,24.7829,24.68,24.7829,263,0
2016-08-15,25,25,24.8376,24.963,7604,0
2016-08-16,25.01,25.01,24.77,24.838,1137,0
2016-08-17,24.6099,24.6099,24.6099,24.6099,425,0
2016-08-18,24.572,24.66,24.572,24.66,1011,0
2016-08-19,24.4,24.571,24.4,24.571,1584,0
2016-08-22,24.72,24.72,24.51,24.51,201,0
2016-08-23,24.66,24.82,24.66,24.73,4467,0
2016-08-24,24.83,24.83,24.47,24.47,3992,0
2016-08-25,24.55,24.55,24.4,24.484,2319,0
2016-08-26,24.37,24.54,24.34,24.34,1039,0
2016-08-29,24.518,24.518,24.518,24.518,142,0
2016-08-30,24.411,24.411,24.411,24.411,121,0
2016-08-31,24.3223,24.3799,24.3223,24.3799,454,0
2016-09-01,24.436,24.436,24.406,24.406,250,0
2016-09-02,24.42,24.59,24.42,24.5401,1418,0
2016-09-06,24.81,24.81,24.77,24.77,241,0
2016-09-07,24.8699,24.8699,24.8699,24.8699,288,0
2016-09-08,24.85,24.85,24.85,24.85,660,0
2016-09-09,24.46,24.62,24.46,24.62,769,0
2016-09-13,24.2,24.2,23.85,23.99,1336,0
2016-09-14,24.148,24.148,24.0701,24.0701,1051,0
2016-09-15,24.2,24.4898,24.2,24.4898,882,0
2016-09-16,24.5501,24.6,24.5501,24.6,311,0
2016-09-19,24.58,24.8,24.5404,24.59,2903,0
2016-09-20,24.5401,24.5401,24.5401,24.5401,100,0
2016-09-21,24.6906,24.6906,24.6906,24.6906,105,0
2016-09-22,25.17,25.17,25.17,25.17,429,0
2016-09-23,25.26,25.34,25.21,25.21,1557,0
2016-09-26,24.98,25.05,24.98,25.0295,2482,0
2016-09-27,25.14,25.39,25.14,25.37,26553,0
2016-09-28,25.438,25.563,25.36,25.563,2872,0
2016-09-29,25.64,25.64,25.47,25.5,1149,0
2016-09-30,25.7199,25.7199,25.641,25.641,800,0
2016-10-03,25.53,25.78,24.51,25.78,4163,0
2016-10-04,25.97,25.97,25.55,25.64,6534,0
2016-10-05,25.82,25.82,25.69,25.71,17383,0
2016-10-06,25.74,25.74,25.3866,25.5,850,0
2016-10-07,25.4,25.4,25.301,25.32,1227,0
2016-10-10,25.5605,25.5605,25.5605,25.5605,101,0
2016-10-11,25.4804,25.4804,25.0001,25.005,8560,0
2016-10-12,25.01,25.01,24.91,24.9388,3127,0
2016-10-13,24.5299,24.6699,24.33,24.6699,1853,0
2016-10-14,24.615,24.615,24.5378,24.5378,1425,0
2016-10-17,24.32,24.32,24.32,24.32,1051,0
2016-10-18,24.8344,24.8344,24.818,24.818,703,0
2016-10-19,24.8801,24.8801,24.8801,24.8801,100,0
2016-10-20,24.95,24.95,24.9231,24.9231,423,0
2016-10-21,24.97,24.97,24.6994,24.9599,3541,0
2016-10-24,25.34,25.34,25.17,25.25,4694,0
2016-10-25,25.43,25.43,24.96,24.9766,748,0
2016-10-26,24.96,25.0101,24.928,24.928,563,0
2016-10-27,24.9403,24.9403,24.8,24.8,1321,0
2016-10-28,24.89,24.99,24.7,24.7,1173,0
2016-10-31,25.1,25.1,24.63,24.72,2946,0
2016-11-01,24.321,24.3891,24.321,24.3775,910,0
2016-11-02,24.378,24.378,24,24.1156,2330,0
2016-11-03,24.039,24.0553,23.85,23.85,1694,0
2016-11-04,23.75,24.2198,23.75,24.2198,1688,0
2016-11-07,24.55,24.72,24.53,24.72,1118,0
2016-11-08,24.81,24.81,24.52,24.741,1706,0
2016-11-09,23.99,24.626,23.891,24.5753,22108,0
2016-11-10,25.68,25.68,24.38,24.7901,2201,0
2016-11-11,25.058,25.058,25.058,25.058,100,0
2016-11-14,24.9695,24.9899,24.9412,24.9899,807,0
2016-11-15,25.16,25.2999,25.16,25.2999,792,0
2016-11-16,25.28,25.46,25.28,25.46,608,0
2016-11-17,25.57,25.82,25.57,25.82,3443,0
2016-11-18,26,26,25.5877,25.6625,4158,0
2016-11-21,25.61,25.86,25.61,25.79,2433,0
2016-11-22,26.02,26.02,25.8258,25.905,568,0
2016-11-23,25.7837,25.7837,25.77,25.77,363,0
2016-11-28,25.83,25.83,25.669,25.669,1157,0
2016-11-29,25.92,25.92,25.5,25.5,1028,0
2016-11-30,25.332,25.332,25.32,25.32,790,0
2016-12-01,25.1601,25.2738,25.1601,25.18,483,0
2016-12-02,24.61,24.61,24.46,24.475,3983,0
2016-12-05,24.72,25.02,24.72,24.98,838,0
2016-12-06,25,25.001,24.97,24.9893,2022,0
2016-12-07,25.0894,25.14,25.0894,25.116,538,0
2016-12-08,25.58,25.58,25.37,25.41,3253,0
2016-12-09,25.465,25.465,25.31,25.32,8085,0
2016-12-12,25.19,25.23,25,25.03,24986,0
2016-12-13,24.99,25.46,24.99,25.36,2361,0
2016-12-14,25.28,25.336,25.28,25.33,1243,0
2016-12-15,25.63,25.7,25.537,25.545,2954,0
2016-12-16,25.65,25.65,25.62,25.62,711,0
2016-12-19,25.62,25.6232,25.52,25.52,4375,0
2016-12-20,25.725,25.725,25.6316,25.676,11676,0
2016-12-21,25.56,25.61,25.56,25.61,1761,0
2016-12-22,25.6,25.6,25.1266,25.1266,2882,0
2016-12-23,25.17,25.19,25.14,25.16,1663,0
2016-12-27,25.54,25.7174,25.54,25.6099,4594,0
2016-12-28,25.68,25.68,25.36,25.37,4100,0
2016-12-29,25.15,25.1801,25.1101,25.1101,555,0
2016-12-30,25.0806,25.0949,25.0806,25.0949,470,0
2017-01-03,25.33,25.6,25.33,25.424,3834,0
2017-01-04,25.66,26.1696,25.66,26.1696,3718,0
2017-01-05,26.31,26.37,26.135,26.35,11745,0
2017-01-06,26.59,26.63,26.3,26.566,4991,0
2017-01-09,26.77,26.7798,26.62,26.7204,2217,0
2017-01-10,26.89,26.9972,26.89,26.95,4634,0
2017-01-11,26.87,27,26.83,26.9915,2150,0
2017-01-12,27,27,26.6,26.93,4495,0
2017-01-13,26.99,27.1,26.99,27.0841,2720,0
2017-01-17,27.13,27.13,26.8,26.84,6915,0
2017-01-18,26.82,26.86,26.64,26.8509,4005,0
2017-01-19,27.14,27.14,27.0099,27.01,4014,0
2017-01-20,26.9759,27.0343,26.9759,27,23719,0
2017-01-23,27.1399,27.1399,26.9716,27.01,4885,0
2017-01-24,27.2,27.3994,27.15,27.3994,4235,0
2017-01-25,27.38,27.7,27.38,27.6705,5078,0
2017-01-26,27.77,27.77,27.61,27.7062,2938,0
2017-01-27,27.61,27.6993,27.56,27.6993,1374,0
2017-01-30,27.82,27.82,27.29,27.52,5914,0
2017-01-31,27.3572,27.59,27.3572,27.59,919,0
2017-02-01,27.72,27.72,27.5225,27.63,1801,0
2017-02-02,27.71,27.71,27.56,27.5724,11080,0
2017-02-03,27.8,27.8,27.53,27.6,2691,0
2017-02-06,27.67,27.67,27.5341,27.5924,1789,0
2017-02-07,27.62,27.81,27.62,27.7,5797,0
2017-02-08,27.8083,27.892,27.7666,27.892,4977,0
2017-02-09,27.9366,28.19,27.9366,28.1542,14777,0
2017-02-10,28.5,28.5,28.17,28.25,8736,0
2017-02-13,28.5,28.5,28.2914,28.305,13350,0
2017-02-14,28.43,28.43,28.16,28.31,3777,0
2017-02-15,28.42,28.54,28.301,28.49,5661,0
2017-02-16,28.65,28.65,28.2599,28.305,6007,0
2017-02-17,28.24,28.3725,28.24,28.37,2442,0
2017-02-21,28.71,28.71,28.5342,28.6701,10148,0
2017-02-22,28.83,28.83,28.6608,28.6608,5483,0
2017-02-23,28.98,28.98,28.4101,28.52,8841,0
2017-02-24,28.43,28.43,28.2101,28.412,2808,0
2017-02-27,28.27,28.52,28.27,28.475,3040,0
2017-02-28,28.46,28.46,28.2213,28.25,7013,0
2017-03-01,28.4408,28.52,28.3696,28.52,8800,0
2017-03-02,28.48,28.49,28.3299,28.3299,16245,0
2017-03-03,28.21,28.2749,28.19,28.2749,3675,0
2017-03-06,28.2,28.36,28.1189,28.36,3499,0
2017-03-07,28.39,28.4226,28.1922,28.1922,7097,0
2017-03-08,28.35,28.35,28.1599,28.1599,4938,0
2017-03-09,28.24,28.24,28.03,28.17,5644,0
2017-03-10,28.87,28.87,28.2875,28.3999,12673,0
2017-03-13,28.42,28.6231,28.42,28.59,2549,0
2017-03-14,28.57,28.57,28.3724,28.49,1540,0
2017-03-15,28.6,28.72,28.4714,28.71,4710,0
2017-03-16,28.93,28.9475,28.87,28.87,3022,0
2017-03-17,28.87,28.98,28.8267,28.84,8083,0
2017-03-20,28.7692,28.89,28.7692,28.839,4626,0
2017-03-21,28.84,28.84,28.135,28.135,5295,0
2017-03-22,28.1684,28.1684,27.97,28.0488,4578,0
2017-03-23,27.99,28.205,27.99,28.205,6676,0
2017-03-24,28.2,28.3448,28.0934,28.229,3833,0
2017-03-27,27.86,28.45,27.84,28.3944,13652,0
2017-03-28,28.5,28.6,28.4957,28.58,2700,0
2017-03-29,28.51,28.7449,28.51,28.7449,1694,0
2017-03-30,28.7716,28.7716,28.7264,28.7264,2514,0
2017-03-31,28.61,28.91,28.61,28.9099,1443,0
2017-04-03,29.01,29.08,28.88,29.08,4098,0
2017-04-04,28.9652,28.9899,28.92,28.92,3595,0
2017-04-05,29.0717,29.3,29.039,29.039,3228,0
2017-04-06,28.93,29.01,28.85,28.9994,4250,0
2017-04-07,28.98,29.1401,28.93,29.0868,6201,0
2017-04-10,29.23,29.32,29.14,29.1697,8251,0
2017-04-11,29.2,29.2,29,29.17,4988,0
2017-04-12,29.2,29.3,28.9999,28.9999,2746,0
2017-04-13,29,29.12,28.8401,28.8401,2412,0
2017-04-17,29.0135,29.0777,29.0135,29.05,2652,0
2017-04-18,29.0801,29.25,29.0801,29.25,7227,0
2017-04-19,29.6,29.6,29.3899,29.3899,20714,0
2017-04-20,29.4896,29.72,29.4896,29.6858,12819,0
2017-04-21,29.92,29.92,29.5897,29.59,10579,0
2017-04-24,30.03,30.11,29.8299,29.93,8253,0
2017-04-25,30.31,30.33,30.0649,30.33,6845,0
2017-04-26,30.4,30.4493,30.3187,30.3724,3404,0
2017-04-27,30.48,30.77,30.4685,30.76,19193,0
2017-04-28,30.67,30.67,30.23,30.3,12443,0
2017-05-01,30.46,30.959,30.46,30.9,12256,0
2017-05-02,31.05,31.05,30.7317,30.86,33922,0
2017-05-03,30.76,30.76,30.3701,30.58,24936,0
2017-05-04,30.69,30.77,30.56,30.6048,9688,0
2017-05-05,30.56,30.929,30.56,30.929,10297,0
2017-05-08,31.24,31.24,30.9801,31.05,16165,0
2017-05-09,31.25,31.73,31.2284,31.7,22910,0
2017-05-10,31.82,32.1,31.76,31.91,18483,0
2017-05-11,31.91,32.04,31.699,31.95,11122,0
2017-05-12,31.94,32.09,31.79,32.02,8364,0
2017-05-15,32.21,32.34,32.11,32.33,13373,0
2017-05-16,32.57,32.57,32.3198,32.47,19570,0
2017-05-17,32.29,32.29,31.47,31.47,34394,0
2017-05-18,31.96,32.4,31.7579,32.4,23919,0
2017-05-19,32.61,32.88,32.61,32.634,25470,0
2017-05-22,32.93,33.37,32.8785,33.26,58579,0
2017-05-23,33.47,33.52,33.1487,33.51,20348,0
2017-05-24,33.6,34.75,33.6,34.716,114987,0
2017-05-25,35.4,35.91,34.72,35.3279,143827,0
2017-05-26,35.38,35.38,34.7271,34.9199,57690,0
2017-05-30,35.04,35.1,34.74,35.03,90982,0
2017-05-31,35.17,35.24,34.75,35.22,57501,0
2017-06-01,35.37,35.85,35.37,35.819,131890,0
2017-06-02,36,36,35.6141,35.88,74224,0
2017-06-05,35.94,36.245,35.9201,36.1899,156391,0
2017-06-06,36.25,36.55,36.2,36.3,160571,0
2017-06-07,36.47,36.47,36.06,36.245,61706,0
2017-06-08,36.45,36.682,36.21,36.61,92270,0
2017-06-09,36.92,36.92,34.59,35.23,177435,0
2017-06-12,34.98,34.98,32.6,34.62,153051,0
2017-06-13,34.85,35.2,34.8,35.1202,68611,0
2017-06-14,35.54,35.54,34.53,34.76,43155,0
2017-06-15,34.2,34.769,33.9,34.73,80841,0
2017-06-16,34.81,35.18,34.81,35.12,66697,0
2017-06-19,35.54,35.87,35.52,35.86,67165,0
2017-06-20,35.96,36.0734,35.7299,35.8,40824,0
2017-06-21,35.92,36.18,35.8928,36.18,64059,0
2017-06-22,36.21,36.589,36.21,36.37,39341,0
2017-06-23,36.42,36.6611,36.282,36.62,40923,0
2017-06-26,37.06,37.07,36,36.12,70069,0
2017-06-27,36,36.016,35.32,35.32,45950,0
2017-06-28,35.56,35.985,35.35,35.96,47983,0
2017-06-29,35.94,35.94,34.79,35.208,42894,0
2017-06-30,35.43,35.43,35.03,35.0907,34084,0
2017-07-03,35.44,35.44,34.671,34.79,20811,0
2017-07-05,34.8,35.0373,34.63,34.96,34876,0
2017-07-06,34.83,34.83,34.3701,34.43,20687,0
2017-07-07,34.42,34.88,34.42,34.86,73975,0
2017-07-10,34.94,35.19,34.8511,35.17,27652,0
2017-07-11,35.12,35.4824,35.12,35.4824,17225,0
2017-07-12,35.78,36.32,35.78,36.3,51829,0
2017-07-13,36.35,36.35,35.97,36.13,27863,0
2017-07-14,36.24,36.38,36.08,36.35,25758,0
2017-07-17,36.34,36.47,36.18,36.24,34554,0
2017-07-18,36.2,36.937,36.2,36.92,28870,0
2017-07-19,36.95,37.12,36.83,36.88,173552,0
2017-07-20,36.86,37.13,36.8246,37.05,35082,0
2017-07-21,37.1,37.32,37.0855,37.21,39360,0
2017-07-24,37.21,37.57,37.21,37.57,59051,0
2017-07-25,37.76,37.76,37.29,37.5,39851,0
2017-07-26,37.57,37.57,37.364,37.4937,26533,0
2017-07-27,37.52,37.8,36.53,36.99,57705,0
2017-07-28,36.67,37.3324,36.67,37.1693,34525,0
2017-07-31,37.49,37.49,36.69,36.85,32263,0
2017-08-01,37.08,37.214,36.89,37.19,40254,0
2017-08-02,37.26,37.27,36.5608,36.9548,30561,0
2017-08-03,37.21,37.3115,37.042,37.18,24047,0
2017-08-04,37.21,37.5417,37.18,37.38,35086,0
2017-08-07,37.58,38.12,37.58,38.12,59743,0
2017-08-08,38.24,38.43,38.03,38.1283,72539,0
2017-08-09,38.02,38.02,37.67,37.87,49338,0
2017-08-10,37.8,37.8,36.97,37.02,55188,0
2017-08-11,36.94,37.53,36.7901,37.51,25617,0
2017-08-14,38.27,38.84,38.1717,38.71,222026,0
2017-08-15,38.92,38.92,37.998,38.3699,70631,0
2017-08-16,38.79,39.1,38.64,38.9172,81822,0
2017-08-17,39.03,39.18,38.3301,38.3504,61718,0
2017-08-18,38.33,38.6498,38.16,38.34,83742,0
2017-08-21,38.34,38.36,37.9366,38.26,32179,0
2017-08-22,38.56,38.84,38.33,38.8,44041,0
2017-08-23,38.71,39.09,38.61,39.01,51985,0
2017-08-24,39.2,39.3,39.001,39.2,39301,0
2017-08-25,39.51,39.65,39.1316,39.17,101853,0
2017-08-28,39.34,39.34,38.97,39.13,20896,0
2017-08-29,38.47,39.66,38.47,39.58,47242,0
2017-08-30,39.78,40.53,39.7202,40.49,95879,0
2017-08-31,40.78,41.31,40.78,41.2,98262,0
2017-09-01,41.37,41.37,40.11,40.43,171352,0
2017-09-05,40,40.0889,39.54,39.92,105879,0
2017-09-06,40.2,40.43,39.97,40.325,64320,0
2017-09-07,40.53,40.74,40.3301,40.38,49820,0
2017-09-08,40.35,40.35,39.66,39.72,50515,0
2017-09-11,40.04,40.48,40.04,40.36,45210,0
2017-09-12,40.5,40.7,40.311,40.53,62557,0
2017-09-13,40.35,40.35,40.099,40.17,90226,0
2017-09-14,40.06,40.1816,39.54,39.99,63536,0
2017-09-15,40.01,40.64,39.96,40.54,27752,0
2017-09-18,40.95,41.325,40.88,41.21,111253,0
2017-09-19,41.3,41.41,40.95,41.06,35920,0
2017-09-20,41.16,41.2,40.7352,41.07,63604,0
2017-09-21,41.14,41.14,40.39,40.6399,61215,0
2017-09-22,40.55,40.61,40.33,40.6,74267,0
2017-09-25,40.59,40.67,39.56,39.64,84400,0
2017-09-26,39.98,40.2,39.51,39.57,27221,0
2017-09-27,39.97,40.52,39.97,40.38,39786,0
2017-09-28,40.38,40.4294,40.17,40.37,24002,0
2017-09-29,40.5,40.6894,40.48,40.66,27706,0
2017-10-02,40.8,41.04,40.59,40.9,44013,0
2017-10-03,40.84,41.108,40.7,40.98,55041,0
2017-10-04,41.05,41.21,40.93,41.0399,40899,0
2017-10-05,41.05,41.57,41.05,41.57,34908,0
2017-10-06,41.49,41.658,41.37,41.63,33338,0
2017-10-09,41.8,41.8,41.435,41.5,47261,0
2017-10-10,41.74,41.82,41.17,41.371,29812,0
2017-10-11,41.41,41.48,41.28,41.44,31513,0
2017-10-12,41.6,41.8396,41.53,41.69,89369,0
2017-10-13,41.91,41.919,41.67,41.71,66544,0
2017-10-16,41.93,41.93,41.476,41.64,76684,0
2017-10-17,41.58,41.705,41.41,41.66,60854,0
2017-10-18,41.74,41.749,41.44,41.65,32173,0
2017-10-19,41.34,41.4,41.0401,41.39,51957,0
2017-10-20,41.59,41.96,41.55,41.77,56228,0
2017-10-23,41.94,41.94,41.26,41.33,72715,0
2017-10-24,41.33,41.62,41.3,41.5,49711,0
2017-10-25,41.5,41.5687,40.801,41,73125,0
2017-10-26,41.31,41.709,41.2,41.55,45715,0
2017-10-27,41.82,42.56,41.82,42.52,103665,0
2017-10-30,42.592,42.88,42.3301,42.74,82345,0
2017-10-31,42.82,43.29,42.6102,43.195,135851,0
2017-11-01,43.55,43.64,42.94,42.97,182168,0
2017-11-02,42.91,42.9927,42.58,42.78,68912,0
2017-11-03,42.97,43.464,42.8101,43.32,94879,0
2017-11-06,43.41,43.57,43.3262,43.5,130779,0
2017-11-07,43.74,43.75,43.09,43.26,126615,0
2017-11-08,43.17,43.49,43.08,43.43,59874,0
2017-11-09,43.15,43.15,42.4802,42.96,102069,0
2017-11-10,42.93,43.1599,42.691,42.99,73565,0
