Date,Open,High,Low,Close,Volume,OpenInt
2014-09-17,17,17.19,16.16,16.61,6626564,0
2014-09-18,16.5,16.6,16.26,16.35,584767,0
2014-09-19,16.35,16.68,16.35,16.49,198434,0
2014-09-22,16.36,16.76,16.35,16.5,476946,0
2014-09-23,16.26,16.49,16.26,16.31,123614,0
2014-09-24,15.92,16.32,15.11,16.21,344829,0
2014-09-25,16.11,16.56,15.92,16.35,549879,0
2014-09-26,16.1,16.69,16.1,16.48,880931,0
2014-09-29,16.11,16.54,16.06,16.27,341789,0
2014-09-30,16.24,16.4,15.33,15.62,753233,0
2014-10-01,15.52,15.58,14.5,14.89,278532,0
2014-10-02,14.77,15,14.52,14.99,159334,0
2014-10-03,15.07,15.4,15,15.1,138887,0
2014-10-06,15.1,15.29,14.78,14.91,208536,0
2014-10-07,14.95,15.07,14.61,14.78,167418,0
2014-10-08,14.86,14.86,14.09,14.65,188698,0
2014-10-09,14.49,14.58,13.59,13.59,209027,0
2014-10-10,13.37,13.88,12.33,12.54,435786,0
2014-10-13,12.32,12.56,11.88,12.51,117747,0
2014-10-14,12.74,13.1,12.43,12.44,115096,0
2014-10-15,12.14,12.83,12.01,12.83,152345,0
2014-10-16,12.52,13.46,12.47,13.03,215545,0
2014-10-17,13.11,13.5,13.08,13.38,123974,0
2014-10-20,13.25,14.28,13.25,14.25,103019,0
2014-10-21,14.25,14.49,13.94,14.46,81094,0
2014-10-22,14.37,15.14,14.35,14.49,92330,0
2014-10-23,14.52,15.12,14.51,14.87,63851,0
2014-10-24,14.72,15.64,14.65,15.64,88161,0
2014-10-27,15.93,16.22,15.57,16.05,206398,0
2014-10-28,16.23,16.57,15.94,16.19,52314,0
2014-10-29,16.2,16.3,15.68,16.05,74863,0
2014-10-30,15.84,16.22,15.71,15.86,55995,0
2014-10-31,16.03,16.24,15.91,16.18,40920,0
2014-11-03,16.05,16.65,16,16.3,85245,0
2014-11-04,16.16,16.28,15.84,15.89,22105,0
2014-11-05,16.05,16.31,15.83,16,127636,0
2014-11-06,16,16.14,15.86,16.14,78960,0
2014-11-07,16.2,16.31,15.81,16.12,41101,0
2014-11-10,16.23,16.23,15.63,15.64,59987,0
2014-11-11,15.72,16.25,15.6,16.16,85194,0
2014-11-12,16.17,16.19,15.84,15.93,42438,0
2014-11-13,16.09,16.38,15.73,16.34,199646,0
2014-11-14,16.24,16.5,15.01,16.46,73763,0
2014-11-17,16.5,17,16.07,16.79,84311,0
2014-11-18,16.53,17.25,16.53,16.89,198871,0
2014-11-19,16.68,17.12,16.03,16.86,125886,0
2014-11-20,16.65,16.93,16.52,16.81,98350,0
2014-11-21,16.65,17,16.61,16.9,106721,0
2014-11-24,16.78,17.06,16.44,16.58,138966,0
2014-11-25,16.73,17.1,16.73,17.03,96036,0
2014-11-26,17.04,17.5,16.88,16.89,144718,0
2014-11-28,16.7,17.13,16.33,17.13,18227,0
2014-12-01,16.87,17.1,16.74,17.05,125371,0
2014-12-02,16.83,17.08,16.7,16.89,77396,0
2014-12-03,16.94,17.08,16.9,16.98,88096,0
2014-12-04,16.88,17.07,16.8,16.96,73410,0
2014-12-05,16.86,17.04,16.75,16.89,52369,0
2014-12-08,16.77,16.99,16.29,16.57,72091,0
2014-12-09,16.5,17.2,16.18,17.14,76484,0
2014-12-10,17.01,17.2,16.62,16.81,68972,0
2014-12-11,16.81,17.03,16.23,16.51,122569,0
2014-12-12,16.4,16.47,15.63,16.21,82184,0
2014-12-15,16.28,16.64,15.6,15.93,150225,0
2014-12-16,15.86,16.24,15.25,15.45,132451,0
2014-12-17,15.38,15.72,14.82,15.02,299288,0
2014-12-18,15.36,15.63,14.08,15.06,405387,0
2014-12-19,14.94,16.66,14.6,16.3,1345961,0
2014-12-22,16.69,17.5,16.55,17.24,138474,0
2014-12-23,17.24,17.46,16.85,17.34,138979,0
2014-12-24,17.3,17.36,16.8,16.92,22690,0
2014-12-26,16.97,17.18,16.49,17,68903,0
2014-12-29,17.09,17.29,16.75,16.8,248643,0
2014-12-30,16.63,17.35,16.57,17.11,145405,0
2014-12-31,17.07,17.28,16.78,17.03,90271,0
2015-01-02,17.11,17.36,16.69,17.31,39055,0
2015-01-05,17.34,17.92,16.96,17.46,180617,0
2015-01-06,17.56,17.59,17.02,17.47,67519,0
2015-01-07,17.49,18.65,17.32,17.98,460385,0
2015-01-08,18.08,19,17.9,18.43,232384,0
2015-01-09,18.4,19.1,18.34,18.68,114279,0
2015-01-12,18.57,18.86,17.98,18.73,149453,0
2015-01-13,18.93,19.09,18.43,18.73,131279,0
2015-01-14,18.35,19.07,18.35,19.02,111362,0
2015-01-15,19.1,19.1,18.29,18.6,88352,0
2015-01-16,18.68,19.21,18.43,19.18,63343,0
2015-01-20,19.28,19.28,18.45,18.98,131162,0
2015-01-21,18.94,18.94,18.36,18.77,95985,0
2015-01-22,18.78,19.25,18.65,19.11,101011,0
2015-01-23,19.1,19.2,18.85,18.88,88764,0
2015-01-26,18.76,19.01,18.46,18.94,81761,0
2015-01-27,18.68,19.22,18.65,19.19,47786,0
2015-01-28,19.22,19.22,18.59,19.01,56610,0
2015-01-29,18.91,19.25,18.71,19.23,53350,0
2015-01-30,19.05,19.19,18.85,18.99,51669,0
2015-02-02,19.1,19.23,18.5,19.19,46414,0
2015-02-03,19.21,19.76,19.06,19.15,60407,0
2015-02-04,19.17,19.51,18.76,19.01,45678,0
2015-02-05,19.13,19.5,18.93,19.25,118729,0
2015-02-06,19.2,19.2,18.27,18.54,115010,0
2015-02-09,18.58,19.09,18.39,18.89,346122,0
2015-02-10,18.9,19.26,18.64,19.1,66361,0
2015-02-11,19.3,19.52,18.75,19.01,54785,0
2015-02-12,19.27,19.27,18.78,19.09,61622,0
2015-02-13,19,19.27,18.94,19.08,21998,0
2015-02-17,19.24,19.24,18.71,19.19,55927,0
2015-02-18,19.35,20,17.61,19.06,223868,0
2015-02-19,18.95,19.48,18.64,18.88,140291,0
2015-02-20,18.91,19.3,18.4,18.93,88836,0
2015-02-23,18.79,19.3,18.71,18.95,113425,0
2015-02-24,19.04,19.24,18.54,18.96,171134,0
2015-02-25,19.03,19.03,18.83,18.98,67968,0
2015-02-26,19.06,19.2,18.88,19.12,94409,0
2015-02-27,19.09,19.2,18.91,18.99,80286,0
2015-03-02,19.02,20.24,18.89,19.07,137700,0
2015-03-03,19.02,19.13,18.75,18.98,98000,0
2015-03-04,18.93,19.52,18.82,19.06,53300,0
2015-03-05,19.17,19.17,18.92,19.08,46700,0
2015-03-06,18.9,19.25,17.94,18.77,142900,0
2015-03-09,18.76,19.18,18.64,18.72,94500,0
2015-03-10,18.68,18.89,18.32,18.56,60700,0
2015-03-11,18.66,18.84,18.05,18.13,84800,0
2015-03-12,18.3,19.25,18.3,19.21,53500,0
2015-03-13,19.25,20.12,19.23,19.97,66900,0
2015-03-16,20.11,20.73,19.6,19.89,117800,0
2015-03-17,19.87,20.48,19.8,20.05,114500,0
2015-03-18,19.98,20.35,19.83,20.03,80100,0
2015-03-19,20.04,20.17,19.78,20,58900,0
2015-03-20,20.15,21,19.99,20.61,126700,0
2015-03-23,20.64,21,20.64,20.79,86300,0
2015-03-24,20.84,20.93,20.43,20.67,59300,0
2015-03-25,20.67,20.95,20.6,20.8,55400,0
2015-03-26,20.77,21.05,20.29,20.59,67400,0
2015-03-27,20.56,20.62,20.29,20.51,30400,0
2015-03-30,20.6,20.99,20.54,20.9,30200,0
2015-03-31,20.91,21.12,20.72,20.94,54100,0
2015-04-01,20.88,21,20.5,20.96,63300,0
2015-04-02,21.05,21.1,20.6,20.64,39500,0
2015-04-06,20.58,21.1,20.58,20.76,24600,0
2015-04-07,20.76,20.92,20.3,20.36,26227,0
2015-04-08,20.34,20.78,20.2,20.71,19900,0
2015-04-09,20.75,21.21,20.55,20.75,42604,0
2015-04-10,20.8,21,20.65,20.93,52300,0
2015-04-13,20.87,21.11,19.62,19.72,110300,0
2015-04-14,19.52,19.54,18.85,19.42,29100,0
2015-04-15,19.37,19.56,18.85,19.24,42686,0
2015-04-16,19.25,19.26,18.92,19.15,23652,0
2015-04-17,19.03,19.27,18.99,19.15,41400,0
2015-04-20,19.17,19.4,19.15,19.3,45132,0
2015-04-21,19.16,19.36,19.16,19.25,19565,0
2015-04-22,19.35,19.35,19.07,19.26,53136,0
2015-04-23,19.25,19.6,19.15,19.43,116600,0
2015-04-24,19.51,19.67,19.24,19.4,64600,0
2015-04-27,19.75,20.08,19.35,19.68,53500,0
2015-04-28,19.7,19.92,19.51,19.88,38900,0
2015-04-29,19.5,19.88,19.41,19.48,40200,0
2015-04-30,19.58,19.62,18.68,18.75,69800,0
2015-05-01,18.88,18.96,18.6,18.86,59900,0
2015-05-04,18.54,18.94,18.54,18.77,30100,0
2015-05-05,18.67,19.06,17.78,18.1,57100,0
2015-05-06,18.01,18.4,18.01,18.2,50457,0
2015-05-07,18.09,18.78,18.09,18.59,35033,0
2015-05-08,18.84,18.84,18.6,18.78,37400,0
2015-05-11,18.8,19.15,18.8,18.96,18400,0
2015-05-12,18.8,18.92,18.6,18.72,47446,0
2015-05-13,19.2,21.08,19.2,20.89,102000,0
2015-05-14,20.93,21.26,20.58,21.01,58900,0
2015-05-15,21.04,21.3,20.86,20.93,49657,0
2015-05-18,20.83,21.98,20.6,21.76,57885,0
2015-05-19,21.61,21.87,21.38,21.7,28700,0
2015-05-20,21.69,21.95,21.49,21.64,76500,0
2015-05-21,21.66,21.7,21.22,21.63,103000,0
2015-05-22,21.77,21.86,21.21,21.45,33700,0
2015-05-26,21.26,21.74,21.12,21.51,103381,0
2015-05-27,21.62,21.96,21.31,21.89,59000,0
2015-05-28,21.73,21.97,21.35,21.76,45299,0
2015-05-29,21.77,22.24,21.53,22.18,123400,0
2015-06-01,22.24,22.3,21.33,21.64,57600,0
2015-06-02,21.55,21.95,21.46,21.67,35441,0
2015-06-03,21.65,22.35,21.51,22.28,47000,0
2015-06-04,22.44,22.44,21.39,21.5,29100,0
2015-06-05,21.5,21.97,21.19,21.84,33300,0
2015-06-08,21.71,21.96,21.38,21.54,34600,0
2015-06-09,21.42,21.61,21,21.53,31236,0
2015-06-10,21.43,22.36,21.43,22.25,40007,0
2015-06-11,22.1,22.45,21.57,21.78,23146,0
2015-06-12,21.85,21.87,20.89,21.07,26400,0
2015-06-15,21.14,21.84,20.91,21.6,29300,0
2015-06-16,21.76,21.92,21.21,21.9,44600,0
2015-06-17,21.99,22.09,21.48,21.91,36100,0
2015-06-18,22.05,22.4,22.05,22.28,30400,0
2015-06-19,22.14,22.4,21.34,21.86,92000,0
2015-06-22,21.87,22.24,21.44,21.7,35600,0
2015-06-23,21.54,22.16,21.32,21.74,42613,0
2015-06-24,21.79,22.52,21.72,22.17,55600,0
2015-06-25,22.07,22.36,21.16,21.22,43100,0
2015-06-26,21.29,21.57,20.95,21.57,264100,0
2015-06-29,21.4,21.74,21,21.05,33100,0
2015-06-30,21.09,21.47,21,21.33,57218,0
2015-07-01,21.51,21.56,21.14,21.4,116700,0
2015-07-02,21.47,21.47,20.95,21.13,26200,0
2015-07-06,21.03,21.35,20.69,20.81,52000,0
2015-07-07,20.77,21.32,20.6,21.07,83600,0
2015-07-08,20.99,21.35,20.82,20.97,47100,0
2015-07-09,21.25,21.87,20.92,21.14,51000,0
2015-07-10,21.3,21.81,21.15,21.55,50300,0
2015-07-13,21.9,22.38,21.66,21.97,55200,0
2015-07-14,21.83,22.4,21.82,22.06,66833,0
2015-07-15,22.02,22.88,22.02,22.5,86460,0
2015-07-16,22.77,24.4,22.6,24.21,83400,0
2015-07-17,24.13,24.13,23.1,23.82,42900,0
2015-07-20,24.2,24.2,22.96,23.11,36900,0
2015-07-21,23.19,23.41,22.5,22.79,34300,0
2015-07-22,22.85,23.8,22.85,23.32,40300,0
2015-07-23,23.57,23.79,22.36,22.4,33900,0
2015-07-24,22.36,22.55,21.62,22.37,71200,0
2015-07-27,22.22,22.59,21.36,21.67,65100,0
2015-07-28,21.84,23.04,21.36,22.3,77800,0
2015-07-29,22.37,22.61,21.51,22.4,77300,0
2015-07-30,22.11,22.37,21.57,22.29,72700,0
2015-07-31,22.49,22.73,22.17,22.49,30300,0
2015-08-03,22.53,22.72,21.91,22.54,59642,0
2015-08-04,22.66,22.92,22.4,22.66,37200,0
2015-08-05,22.97,23.21,22.71,23.07,83700,0
2015-08-06,23.38,23.65,22.36,23.35,50580,0
2015-08-07,23.19,23.62,23.02,23.43,39000,0
2015-08-10,23.55,24.29,23.34,24.17,70300,0
2015-08-11,23.98,24.33,23.58,24.19,70170,0
2015-08-12,24.02,24.65,23.64,24.64,103000,0
2015-08-13,22.65,24.91,22.2,24.4,233800,0
2015-08-14,24.35,25.96,24.12,25.59,64100,0
2015-08-17,25.44,25.56,24.88,25.28,18800,0
2015-08-18,25.39,26.13,25.09,25.36,59600,0
2015-08-19,25.3,25.72,24.84,25.49,101200,0
2015-08-20,25.28,25.6,25,25.16,128400,0
2015-08-21,23.3,25.49,23.3,24.78,139300,0
2015-08-24,23.41,24.6,23.32,23.65,193276,0
2015-08-25,23.96,24.23,23.12,23.28,246700,0
2015-08-26,23.76,24.78,23.3,24.54,81900,0
2015-08-27,24.63,24.81,24.09,24.76,73400,0
2015-08-28,24.61,24.78,23.91,24.18,170000,0
2015-08-31,24.16,24.59,23.91,24.26,74000,0
2015-09-01,23.85,24.05,23.31,23.75,58100,0
2015-09-02,24.1,24.26,23.85,24.06,65000,0
2015-09-03,24.16,24.45,23.91,24.12,66800,0
2015-09-04,23.77,24.45,23.77,24.32,36200,0
2015-09-08,24.61,25.51,24.21,25.03,61000,0
2015-09-09,25.31,25.48,24.9,25.19,40000,0
2015-09-10,24.9,25.66,24.5,24.69,40569,0
2015-09-11,24.55,24.72,23.91,24.64,43900,0
2015-09-14,24.69,25.34,24.69,25.28,49000,0
2015-09-15,25.2,26.2,25.02,26.15,42800,0
2015-09-16,26.23,26.54,25.94,26.41,55700,0
2015-09-17,26.82,27.45,26.25,27.12,95200,0
2015-09-18,26.65,27.12,25.47,27.05,112000,0
2015-09-21,27.47,27.85,26.24,26.48,44700,0
2015-09-22,26.2,27.46,26.18,26.71,106700,0
2015-09-23,26.74,27.78,26.71,27.18,164100,0
2015-09-24,27.05,27.05,26.14,26.4,80347,0
2015-09-25,26.54,26.59,25.2,25.48,87600,0
2015-09-28,25.28,25.58,24.84,25.02,95383,0
2015-09-29,24.95,24.96,23.85,24.48,83800,0
2015-09-30,24.87,24.87,22.56,22.92,293800,0
2015-10-01,22.74,22.99,22.24,22.56,254700,0
2015-10-02,21.32,22.4,20.5,22.01,1310500,0
2015-10-05,22.11,23.21,22.11,22.75,145880,0
2015-10-06,22.85,23.56,22.3,22.45,166700,0
2015-10-07,22.73,23.63,21.88,23.55,232100,0
2015-10-08,23.42,24.18,23.08,23.65,151300,0
2015-10-09,23.65,23.94,22.76,22.85,421900,0
2015-10-12,23.2,24.07,22.7,24,97309,0
2015-10-13,24.12,24.39,23.72,24.1,132600,0
2015-10-14,24.13,24.66,23.6,24.16,104400,0
2015-10-15,24.23,24.74,23.92,24.68,59700,0
2015-10-16,24.77,25.43,24.37,24.66,115100,0
2015-10-19,24.5,25.46,24.38,24.8,48500,0
2015-10-20,24.93,25.06,24.41,24.9,53480,0
2015-10-21,24.92,25.78,24.17,24.87,94200,0
2015-10-22,24.89,25.11,23.09,24,281700,0
2015-10-23,24.2,25.05,24.12,24.7,61400,0
2015-10-26,24.64,24.86,24.2,24.37,32200,0
2015-10-27,24.21,25.14,24.12,24.69,58900,0
2015-10-28,24.75,25.69,23.95,25.62,77900,0
2015-10-29,25.62,25.87,25.05,25.24,97200,0
2015-10-30,25.32,25.81,24.99,25.73,89600,0
2015-11-02,25.81,26.48,25.62,26.4,71642,0
2015-11-03,26.27,27.48,25.46,26.73,118900,0
2015-11-04,26.82,27,25.98,26.33,74708,0
2015-11-05,26.38,26.89,25.99,26.56,86200,0
2015-11-06,26.58,27.06,25.96,26.92,132300,0
2015-11-09,26.91,26.91,25.84,26.08,49998,0
2015-11-10,25.91,27.14,25.74,26.9,75100,0
2015-11-11,26.95,27,25.81,26.09,93300,0
2015-11-12,26.04,26.08,25.08,25.61,78300,0
2015-11-13,25.41,26.64,25.03,26.36,48000,0
2015-11-16,26.26,26.63,25.77,26.56,58800,0
2015-11-17,26.77,27.44,26.39,27.09,108900,0
2015-11-18,27.32,27.82,27.01,27.58,53400,0
2015-11-19,26.98,26.98,24.01,24.86,206600,0
2015-11-20,24.87,25.28,24.52,25.25,74400,0
2015-11-23,25.35,25.6,24.86,25.19,71500,0
2015-11-24,25.1,25.57,24.35,24.92,56700,0
2015-11-25,24.97,25.31,24.82,24.92,76900,0
2015-11-27,25.02,26.47,24.77,26.23,180100,0
2015-11-30,26.19,26.48,25.4,26.21,141800,0
2015-12-01,26.2,26.35,25.27,26.09,53451,0
2015-12-02,26,26.48,25.66,26.31,57030,0
2015-12-03,26.3,26.64,25.84,26.03,82990,0
2015-12-04,25.9,26.47,25.9,26.33,43500,0
2015-12-07,26.25,26.26,25.35,25.41,102000,0
2015-12-08,25.35,26.5,25.16,26.39,52758,0
2015-12-09,26.14,26.48,25.46,26.1,80600,0
2015-12-10,26.06,26.83,25.91,26.35,73500,0
2015-12-11,25.8,29.38,25.8,28.5,258800,0
2015-12-14,28.5,28.95,27.48,27.98,147616,0
2015-12-15,28.16,28.89,27.94,28.61,118000,0
2015-12-16,28.85,29,28.5,28.86,85600,0
2015-12-17,28.98,29,28.23,28.52,127100,0
2015-12-18,28.33,29.25,28.01,28.88,205300,0
2015-12-21,28.9,30.02,28.17,29.38,134700,0
2015-12-22,29.38,29.53,28.76,29.45,97674,0
2015-12-23,29.37,29.6,28.95,29.4,142300,0
2015-12-24,29.64,29.85,28.94,29.66,107465,0
2015-12-28,29.51,29.9,28.9,29.79,149249,0
2015-12-29,29.99,30.23,29.31,29.94,110325,0
2015-12-30,29.9,30.05,29.42,29.52,93720,0
2015-12-31,29.51,29.51,28.76,28.79,113825,0
2016-01-04,28.74,28.83,27.8035,28,255179,0
2016-01-05,28.15,28.92,28.15,28.8,77609,0
2016-01-06,28.93,29.63,28.72,29,175710,0
2016-01-07,28.66,28.66,27.65,27.95,141300,0
2016-01-08,27.99,28.17,27.43,27.5,123644,0
2016-01-11,27.51,27.5806,25.96,26.52,193491,0
2016-01-12,26.67,27.2,26.26,26.5,171110,0
2016-01-13,26.65,26.74,24.96,25.1,187240,0
2016-01-14,25.08,26.1,24.73,25.74,217555,0
2016-01-15,25.3,25.64,24.72,25.6,88884,0
2016-01-19,25.77,26.11,25.22,25.47,53400,0
2016-01-20,25.14,25.99,24.44,25.61,91178,0
2016-01-21,25.85,25.85,25.09,25.24,90404,0
2016-01-22,25.74,25.75,25.35,25.7,71256,0
2016-01-25,25.58,25.97,25.24,25.53,107972,0
2016-01-26,25.54,25.89,24.95,25.75,77150,0
2016-01-27,25.51,25.51,24.29,24.5,92359,0
2016-01-28,24.76,24.76,23.17,23.26,65033,0
2016-01-29,23.13,24.07,22.831,24.06,59207,0
2016-02-01,23.89,24.53,23.85,24.28,33193,0
2016-02-02,24.12,24.38,23.46,23.5,77515,0
2016-02-03,23.78,24.2,22.23,22.6,91807,0
2016-02-04,22.62,22.66,22.12,22.46,25894,0
2016-02-05,22.36,22.61,20.6901,20.88,125398,0
2016-02-08,20.85,20.85,19.35,19.71,70800,0
2016-02-09,19.41,19.9,18.8,19.45,151733,0
2016-02-10,18.05,18.23,16.22,16.24,360665,0
2016-02-11,15.81,15.93,15.25,15.39,148383,0
2016-02-12,15.62,16.36,15.19,16.26,117612,0
2016-02-16,16.55,16.85,16.27,16.79,134583,0
2016-02-17,16.86,17.49,16.86,17.25,90477,0
2016-02-18,17.42,17.4399,16.36,16.38,86475,0
2016-02-19,16.35,16.56,16.14,16.54,76667,0
2016-02-22,16.63,17.14,16.5,16.97,97952,0
2016-02-23,16.78,17.75,16.78,17.62,108180,0
2016-02-24,17.49,18.09,17.33,18,183675,0
2016-02-25,18.04,18.43,17.79,18.31,85046,0
2016-02-26,18.36,19,18.05,18.74,106753,0
2016-02-29,18.67,18.83,18.3,18.49,125392,0
2016-03-01,18.54,18.75,17.72,17.85,77574,0
2016-03-02,17.66,18.19,17.66,18.04,65364,0
2016-03-03,17.97,18.59,17.97,18.28,60935,0
2016-03-04,18.3,18.61,18.24,18.3,47498,0
2016-03-07,18.26,18.48,18.14,18.44,44407,0
2016-03-08,18.34,18.52,18.16,18.17,63568,0
2016-03-09,18.33,18.33,17.6858,17.94,42691,0
2016-03-10,18,18.07,17.67,17.93,125967,0
2016-03-11,17.97,18.13,17.53,18.1,100772,0
2016-03-14,18.08,18.16,17.9,17.97,115996,0
2016-03-15,17.95,17.95,17.16,17.34,73980,0
2016-03-16,17.22,17.6,17.11,17.25,45299,0
2016-03-17,17.17,17.21,16.5701,16.87,138326,0
2016-03-18,16.99,17.71,16.68,16.91,131848,0
2016-03-21,16.89,17.11,16.58,16.84,70458,0
2016-03-22,16.7,17.07,16.605,16.86,46512,0
2016-03-23,16.79,16.98,16.07,16.1,64127,0
2016-03-24,15.99,16.23,15.6,16.05,91842,0
2016-03-28,16.03,17.01,16.03,16.56,131077,0
2016-03-29,16.55,17.92,16.43,17.68,209885,0
2016-03-30,17.77,17.99,17.55,17.79,114685,0
2016-03-31,17.74,18,17.13,17.43,277742,0
2016-04-01,17.31,17.69,17.18,17.65,96412,0
2016-04-04,17.63,17.7,17.25,17.53,94825,0
2016-04-05,17.33,17.33,15.88,16.08,124342,0
2016-04-06,16.07,16.94,16,16.89,84015,0
2016-04-07,16.74,16.99,16.57,16.83,87798,0
2016-04-08,16.94,17.05,16.44,16.74,96630,0
2016-04-11,16.83,17.12,15.87,16.01,53106,0
2016-04-12,15.99,16.58,15.99,16.26,49257,0
2016-04-13,16.35,17,16.3,16.9,63305,0
2016-04-14,16.94,17.5,16.67,17.38,107957,0
2016-04-15,17.33,17.56,17.15,17.48,83754,0
2016-04-18,17.34,17.84,17.155,17.81,57613,0
2016-04-19,17.9,18.32,17.89,18.32,67185,0
2016-04-20,18.29,19.27,18.29,19.22,100357,0
2016-04-21,19.41,19.7,19.12,19.24,119901,0
2016-04-22,19.25,19.46,19.0301,19.23,40229,0
2016-04-25,19.12,19.1712,18.38,18.54,30224,0
2016-04-26,18.55,19.12,18.51,19.01,40412,0
2016-04-27,19.01,19.19,18.68,19.02,53834,0
2016-04-28,18.89,20.05,18.89,19.92,205160,0
2016-04-29,19.98,20.27,19.89,20.04,78488,0
2016-05-02,19.9,20.06,19.77,19.83,87955,0
2016-05-03,19.64,20.15,19.63,19.9,55806,0
2016-05-04,19.95,20.09,19.69,19.98,101103,0
2016-05-05,20.3,20.38,20.02,20.26,59441,0
2016-05-06,20.07,20.58,20.07,20.49,55539,0
2016-05-09,20.43,21.15,20.43,20.89,66058,0
2016-05-10,20.94,21.45,20.8,21.1,80579,0
2016-05-11,21.99,22.38,21.17,21.65,176140,0
2016-05-12,21.61,21.6995,19.97,20.35,105645,0
2016-05-13,20.25,20.87,20.22,20.62,51439,0
2016-05-16,20.73,21.15,20.71,21.05,62732,0
2016-05-17,20.5,21.15,19.92,20.28,57371,0
2016-05-18,20.13,20.83,20.07,20.49,46755,0
2016-05-19,20.42,20.81,19.95,20.61,38167,0
2016-05-20,20.73,20.84,20.63,20.74,24538,0
2016-05-23,19.81,20.88,19.79,20.73,37639,0
2016-05-24,20.94,21.97,20.935,21.59,63572,0
2016-05-25,21.68,21.8599,21.38,21.6,64892,0
2016-05-26,21.7,22.19,21.52,21.97,91501,0
2016-05-27,21.92,22.16,21.69,21.95,41020,0
2016-05-31,21.97,22.11,21.555,21.75,37780,0
2016-06-01,21.54,22,21.54,21.8,55931,0
2016-06-02,21.8,22.15,21.64,21.99,86497,0
2016-06-03,21.97,22.24,21.39,21.45,57912,0
2016-06-06,21.46,21.8,21.435,21.5,51699,0
2016-06-07,21.46,22.035,21.3,21.55,86148,0
2016-06-08,21.48,21.73,21.16,21.19,105118,0
2016-06-09,21.19,21.91,20.9,21.33,116580,0
2016-06-10,21.11,21.84,20.96,21.14,47978,0
2016-06-13,21.05,21.33,20.67,20.95,84201,0
2016-06-14,20.78,21.42,20.54,21.22,85107,0
2016-06-15,21.24,21.54,20.58,20.61,53577,0
2016-06-16,20.51,20.56,19.71,19.92,107387,0
2016-06-17,19.98,20.2,19.07,19.17,107589,0
2016-06-20,19.5,20.34,19.39,19.73,91969,0
2016-06-21,19.87,19.89,19.4,19.77,63392,0
2016-06-22,19.81,20.28,19.34,19.39,50837,0
2016-06-23,19.59,19.73,19.33,19.7,52317,0
2016-06-24,18.78,19.81,18.49,19.63,506134,0
2016-06-27,19.5,19.51,18.93,19.44,147722,0
2016-06-28,19.63,19.99,19.48,19.73,107023,0
2016-06-29,19.88,20.53,19.88,20.46,82274,0
2016-06-30,20.51,20.85,20.25,20.83,58942,0
2016-07-01,20.85,21.17,20.57,21.13,52332,0
2016-07-05,20.91,21.08,20.55,20.96,59896,0
2016-07-06,20.8,21.55,20.8,21.49,66816,0
2016-07-07,21.63,21.75,21.01,21.35,45491,0
2016-07-08,21.45,22.21,21.45,22.15,64057,0
2016-07-11,22.24,22.44,22.1,22.42,59490,0
2016-07-12,22.5,22.7,22.22,22.24,63223,0
2016-07-13,22.41,22.76,22.41,22.53,90584,0
2016-07-14,22.72,22.94,22.38,22.45,47735,0
2016-07-15,22.5,22.61,22.3101,22.48,40772,0
2016-07-18,22.39,22.62,22.21,22.55,26333,0
2016-07-19,22.58,22.87,22.41,22.73,56036,0
2016-07-20,22.74,23.143,22.54,22.94,436114,0
2016-07-21,22.96,23.2,22.75,23.05,59750,0
2016-07-22,23,23.16,22.85,22.99,35408,0
2016-07-25,23,23,21.65,21.74,56698,0
2016-07-26,21.8,21.99,21.42,21.6,61828,0
2016-07-27,21.7,21.7,21.06,21.3,32793,0
2016-07-28,21.31,21.51,21.13,21.41,46218,0
2016-07-29,21.46,21.61,21.14,21.43,31375,0
2016-08-01,21.4,21.85,21.32,21.47,41973,0
2016-08-02,21.51,21.69,20.96,21.15,30513,0
2016-08-03,21.2,21.42,20.97,21.4,24558,0
2016-08-04,21.44,21.44,21,21.01,24769,0
2016-08-05,21.18,21.79,21.11,21.54,32712,0
2016-08-08,21.6,21.8799,21.29,21.39,19692,0
2016-08-09,21.44,22.06,21.23,22.02,51281,0
2016-08-10,21.11,21.11,19.51,19.82,96126,0
2016-08-11,19.55,19.75,17.962,18.42,353700,0
2016-08-12,18.42,18.86,18.38,18.5,113558,0
2016-08-15,18.59,18.64,18.21,18.3,116602,0
2016-08-16,18.32,18.56,18.13,18.28,87730,0
2016-08-17,18.29,18.39,18.09,18.18,64533,0
2016-08-18,18.13,18.5,18.13,18.34,83117,0
2016-08-19,18.25,18.485,18.05,18.33,105443,0
2016-08-22,18.13,18.5,18.13,18.33,57518,0
2016-08-23,18.33,18.53,18.23,18.44,71358,0
2016-08-24,18.48,18.9,18.48,18.67,99798,0
2016-08-25,18.68,18.86,18.455,18.79,42373,0
2016-08-26,18.87,19.15,18.38,18.4,76331,0
2016-08-29,18.5,18.91,18.4,18.74,25781,0
2016-08-30,18.77,18.77,18.5,18.59,56230,0
2016-08-31,18.63,18.63,18,18.18,297969,0
2016-09-01,18.34,18.4,17.9,17.94,133299,0
2016-09-02,18.05,18.54,18.05,18.34,91854,0
2016-09-06,18.47,18.47,18.03,18.37,71429,0
2016-09-07,18.31,18.45,18.02,18.04,66247,0
2016-09-08,17.96,18.19,17.82,18.02,94596,0
2016-09-09,17.74,17.905,17.62,17.64,89777,0
2016-09-12,17.51,18.07,17.51,18.06,72703,0
2016-09-13,17.93,18.11,17.53,17.65,84945,0
2016-09-14,17.73,17.78,17.43,17.54,128151,0
2016-09-15,17.52,17.97,17.44,17.87,85376,0
2016-09-16,17.85,18.39,17.85,18.29,175077,0
2016-09-19,18.27,18.54,17.95,18.02,38925,0
2016-09-20,18.17,18.32,17.88,18.05,44284,0
2016-09-21,18.18,18.59,17.94,18.22,36394,0
2016-09-22,18.35,18.62,18.35,18.51,34411,0
2016-09-23,18.47,18.69,18.4,18.57,37843,0
2016-09-26,18.46,18.49,18.02,18.04,39642,0
2016-09-27,17.98,18.37,17.93,18.29,62578,0
2016-09-28,18.33,18.4452,18.02,18.06,64074,0
2016-09-29,18.11,18.35,17.79,18.12,117961,0
2016-09-30,18.22,18.57,17.975,18.26,63882,0
2016-10-03,18.29,18.29,17.81,18,74321,0
2016-10-04,17.97,18.15,17.85,17.98,76117,0
2016-10-05,18,18.28,17.99,18.1,131824,0
2016-10-06,18.11,18.11,17.65,17.78,151094,0
2016-10-07,17.82,17.935,17.54,17.69,269047,0
2016-10-10,17.75,18.11,17.68,17.86,287118,0
2016-10-11,17.83,18.05,17.73,18.01,47723,0
2016-10-12,18.03,18.56,18.02,18.5,40936,0
2016-10-13,18.33,18.69,18.32,18.53,53062,0
2016-10-14,18.64,18.87,18.27,18.3,33655,0
2016-10-17,18.35,18.75,18.3,18.75,31294,0
2016-10-18,18.75,18.9,18.55,18.6,33858,0
2016-10-19,18.65,18.65,18.2,18.35,31663,0
2016-10-20,18.4,18.95,18.3,18.9,34965,0
2016-10-21,18.7,19.1,18.1,18.25,49220,0
2016-10-24,18.5,18.65,18.1,18.25,20245,0
2016-10-25,18.15,18.35,17.65,17.75,22403,0
2016-10-26,17.7,17.75,17.25,17.3,44076,0
2016-10-27,17.4,17.45,16.95,17.3,78975,0
2016-10-28,17.2,17.325,16.6,16.95,40677,0
2016-10-31,16.85,17.25,16.85,17.1,42988,0
2016-11-01,17.05,17.3,16.85,17,86895,0
2016-11-02,17.05,17.25,16.75,16.85,48437,0
2016-11-03,16.95,17.2,16.75,16.8,68177,0
2016-11-04,16.85,17.5,16.85,17.1,27752,0
2016-11-07,17.5,17.85,17.25,17.4,27373,0
2016-11-08,17.35,17.45,17.2,17.3,25764,0
2016-11-09,17.35,18.1,16.8,18.05,41148,0
2016-11-10,18.1,18.7,17.65,18.65,67936,0
2016-11-11,18.65,20,18.25,19.85,64283,0
2016-11-14,20.05,20.5,19.75,20.15,55938,0
2016-11-15,20.1,20.2,19.75,19.85,36559,0
2016-11-16,20,20.1,19.6,20.1,49645,0
2016-11-17,20.15,20.4,19.9,20.35,137709,0
2016-11-18,20.45,20.55,19.45,19.55,194753,0
2016-11-21,19.75,19.95,17.05,17.55,204390,0
2016-11-22,17.5,17.525,16.4,16.75,1000717,0
2016-11-23,16.6,18.4,16.6,18.25,89630,0
2016-11-25,18.25,18.35,17.85,18.15,24142,0
2016-11-28,18.05,18.1,17.7,17.8,57193,0
2016-11-29,17.75,18.15,17.15,17.2,71541,0
2016-11-30,17.15,17.4,16.5,16.75,115099,0
2016-12-01,16.65,16.875,15.9,16,409543,0
2016-12-02,15.95,17.05,15.95,16.65,93962,0
2016-12-05,16.8,17,16.55,16.65,59558,0
2016-12-06,16.75,16.85,16.45,16.75,54664,0
2016-12-07,16.7,17.05,16.3,16.65,58976,0
2016-12-08,16.7,17.4,16.65,17.1,80413,0
2016-12-09,17.25,17.35,16.7,17.05,60885,0
2016-12-12,17.05,17.25,16.7,16.9,57196,0
2016-12-13,16.9,17.15,16.425,16.6,97575,0
2016-12-14,16.55,16.75,16.345,16.65,74068,0
2016-12-15,17.9,18.85,17.4,17.9,664895,0
2016-12-16,18,18.5,18,18.2,229330,0
2016-12-19,18.25,18.95,17.8,17.95,740154,0
2016-12-20,17.95,19.25,17.95,19.15,157342,0
2016-12-21,19.05,20,19,19.75,110235,0
2016-12-22,19.7,19.95,19.15,19.2,63654,0
2016-12-23,19.3,19.95,19,19.7,46575,0
2016-12-27,19.7,20.15,19.6,19.75,64170,0
2016-12-28,19.85,20.55,19.512,20.4,102102,0
2016-12-29,20.4,20.975,20,20.45,167684,0
2016-12-30,20.5,20.55,19.675,19.9,48695,0
2017-01-03,20,20,19.7,20,73212,0
2017-01-04,20,20.3,19.75,20,71863,0
2017-01-05,19.95,20.3,19.45,20.15,107628,0
2017-01-06,20.1,20.1,19.4,19.85,80729,0
2017-01-09,19.75,19.8,19.3,19.5,154976,0
2017-01-10,19.5,20,19.4,20,116829,0
2017-01-11,20,20,19.85,20,98933,0
2017-01-12,19.9,19.95,19.35,19.65,51082,0
2017-01-13,19.75,20,19.65,20,42054,0
2017-01-17,20,20,19.2,19.25,111933,0
2017-01-18,19.35,19.9,18.9,19.85,112584,0
2017-01-19,19.85,20,19.1,19.55,62992,0
2017-01-20,19.5,19.65,19,19.25,83210,0
2017-01-23,19.3,19.3,18.8,19.25,76836,0
2017-01-24,19.25,19.8,18.95,19.75,73024,0
2017-01-25,19.8,20.2,19.75,20.05,64563,0
2017-01-26,19.95,19.95,19.45,19.5,36183,0
2017-01-27,19.6,19.65,19.05,19.5,42446,0
2017-01-30,19.4,19.4,18.1,18.45,77530,0
2017-01-31,18.4,18.6,18,18.3,47785,0
2017-02-01,18.4,18.75,18.15,18.2,26253,0
2017-02-02,18.15,18.55,17.75,18.4,52569,0
2017-02-03,18.55,18.7,18.2,18.5,46510,0
2017-02-06,18.45,18.45,17.9,18.2,32954,0
2017-02-07,18.3,18.3,17.85,17.85,36915,0
2017-02-08,17.8,17.85,17.45,17.5,25489,0
2017-02-09,17.5,18,17.35,17.9,64511,0
2017-02-10,16.95,18.95,16.95,18.7,76226,0
2017-02-13,18.75,18.95,18.3,18.8,65652,0
2017-02-14,18.7,18.95,18.55,18.85,50814,0
2017-02-15,18.75,19,18.45,18.75,42179,0
2017-02-16,18.75,18.75,18.5,18.6,43128,0
2017-02-17,18.7,19.3,18.7,19.15,75912,0
2017-02-21,19.15,19.2,18.85,19.05,29656,0
2017-02-22,19.05,19.05,18.7,18.8,27956,0
2017-02-23,18.75,18.8,18.55,18.7,29706,0
2017-02-24,18.6,18.8,18.5,18.7,27793,0
2017-02-27,18.6,19.1,18.55,19.05,55504,0
2017-02-28,19.05,19.05,18.4,18.5,51317,0
2017-03-01,18.7,18.875,18.5,18.75,43966,0
2017-03-02,18.6,19.45,18.55,19.3,71425,0
2017-03-03,19.3,19.95,19.175,19.85,141369,0
2017-03-06,19.7,19.7,17.95,18,62265,0
2017-03-07,18,18,17.3,17.3,32153,0
2017-03-08,17.35,17.4,16.7,16.75,38092,0
2017-03-09,16.9,16.9,16.3,16.35,29261,0
2017-03-10,16.5,16.8,16.25,16.75,39911,0
2017-03-13,16.8,16.85,16.65,16.8,35974,0
2017-03-14,16.8,16.8,16.65,16.7,31153,0
2017-03-15,16.8,17.25,16.68,17.2,42738,0
2017-03-16,17.25,17.25,16.975,17.1,39191,0
2017-03-17,17.1,17.35,17.05,17.25,63510,0
2017-03-20,17.25,17.35,16.85,17.25,40242,0
2017-03-21,17.35,17.95,16.95,17.45,80013,0
2017-03-22,17.4,17.4,16.8,17.05,62516,0
2017-03-23,17.05,17.45,17.05,17.3,31526,0
2017-03-24,17.3,17.7,17.1,17.55,40937,0
2017-03-27,17.35,17.8,17.35,17.75,40798,0
2017-03-28,17.65,17.75,17.431,17.65,31147,0
2017-03-29,17.6,17.85,17.55,17.8,28199,0
2017-03-30,17.9,18.1,17.7,17.95,33646,0
2017-03-31,18,18.4,17.75,18.35,61238,0
2017-04-03,18.35,18.45,18.075,18.25,57065,0
2017-04-04,18.3,18.3,17.8,18.05,46095,0
2017-04-05,18.2,18.2,17.65,17.65,92700,0
2017-04-06,17.65,17.8,17.5,17.7,39330,0
2017-04-07,17.65,17.8,17.5,17.7,121666,0
2017-04-10,17.75,18,17.7,17.75,18201,0
2017-04-11,17.7,18,17.55,17.8,16433,0
2017-04-12,17.8,17.8,17.25,17.3,11469,0
2017-04-13,17.25,17.3,16.95,17.2,31781,0
2017-04-17,16.75,17.2,16.75,16.95,20843,0
2017-04-18,16.9,17.25,16.65,16.75,24181,0
2017-04-19,16.85,17.15,16.8,16.95,43384,0
2017-04-20,17.05,17.25,16.85,17.25,22423,0
2017-04-21,17.2,17.45,16.95,17.35,41807,0
2017-04-24,17.65,17.8,17.5,17.7,21031,0
2017-04-25,17.85,18.05,17.65,18,47063,0
2017-04-26,17.95,18,17.6,17.8,42950,0
2017-04-27,17.85,17.9,17.4,17.5,28982,0
2017-04-28,17.55,17.95,17.5,17.8,27416,0
2017-05-01,17.8,17.9,17.4,17.75,47023,0
2017-05-02,17.8,18.35,17.8,18.2,68350,0
2017-05-03,18.05,18.35,18,18.15,65565,0
2017-05-04,18.2,18.2,18.05,18.1,44104,0
2017-05-05,18.1,18.75,18,18.7,67820,0
2017-05-08,18.55,18.6,18.45,18.6,33915,0
2017-05-09,18.7,18.9,18.4,18.75,60910,0
2017-05-10,18.6,18.85,18.45,18.75,57636,0
2017-05-11,18.65,18.95,18.15,18.5,51742,0
2017-05-12,18.45,18.65,18.05,18.05,37953,0
2017-05-15,18.05,18.15,17.15,17.25,45715,0
2017-05-16,17.25,17.45,16.9,17.1,39420,0
2017-05-17,16.8,16.95,16.2,16.2,57276,0
2017-05-18,16.2,16.25,15.9,15.95,48955,0
2017-05-19,15.95,16.5,15.87,16.15,55716,0
2017-05-22,16.25,16.55,16.15,16.2,33444,0
2017-05-23,16.3,16.5,16.2,16.4,32344,0
2017-05-24,16.5,16.55,16.05,16.1,25154,0
2017-05-25,16.1,16.2,16.05,16.05,24469,0
2017-05-26,16.05,16.1,15.9,16.05,31364,0
2017-05-30,15.95,15.95,15.4,15.7,41023,0
2017-05-31,15.75,15.85,15.55,15.75,23234,0
2017-06-01,15.85,16.55,15.8,16.45,15875,0
2017-06-02,16.5,16.95,16.45,16.9,25566,0
2017-06-05,16.9,16.9,16.4,16.7,26649,0
2017-06-06,16.6,17,16.4,16.85,49784,0
2017-06-07,17.15,17.2,16.65,16.75,36427,0
2017-06-08,16.75,17.35,16.75,17.35,19596,0
2017-06-09,17.4,17.4,16.85,17.05,38915,0
2017-06-12,17,17.4,16.85,17.2,42368,0
2017-06-13,17,17.5,16.95,17.45,88299,0
2017-06-14,17.5,17.5,17.35,17.4,24443,0
2017-06-15,17.4,17.5,17.2,17.45,18695,0
2017-06-16,17.05,17.45,16.95,17.05,56307,0
2017-06-19,17.05,17.1,16.925,17.05,61093,0
2017-06-20,17.05,17.25,17,17.2,31834,0
2017-06-21,17.2,17.25,16.95,17,40839,0
2017-06-22,17.05,18,17.05,17.75,41680,0
2017-06-23,17.85,18.1,17.6,18,122542,0
2017-06-26,17.9,17.95,17.5,17.6,27658,0
2017-06-27,17.7,17.7,17.1,17.15,22748,0
2017-06-28,17.3,17.75,16.85,17.7,16587,0
2017-06-29,17.7,17.75,17.3,17.55,16694,0
2017-06-30,17.65,17.95,17.3,17.5,25564,0
2017-07-03,17.35,18.25,17.1,18.25,24789,0
2017-07-05,18.15,18.15,17.2,17.25,22615,0
2017-07-06,17,17.4,16.8,17.25,33592,0
2017-07-07,17.4,17.7,17,17.6,20480,0
2017-07-10,17.5,17.6,17.15,17.45,12782,0
2017-07-11,17.5,17.7,17,17.1,20982,0
2017-07-12,17.05,17.9,17,17.9,37316,0
2017-07-13,17.95,17.95,17.525,17.65,29570,0
2017-07-14,17.6,17.95,17.6,17.85,30943,0
2017-07-17,17.75,18.05,17.7,18,32568,0
2017-07-18,17.85,18.45,17.8,18.4,68061,0
2017-07-19,18.4,19.15,18.25,18.95,160059,0
2017-07-20,19,19.15,18.7,19.1,33704,0
2017-07-21,19.3,19.35,19.05,19.15,86993,0
2017-07-24,19.15,19.1665,18.8,18.95,46832,0
2017-07-25,19.1,19.15,18.2,18.3,33947,0
2017-07-26,18.35,18.35,18,18.05,9368,0
2017-07-27,18.05,18.05,17.55,17.7,21674,0
2017-07-28,17.65,18.35,17.6,18.15,29392,0
2017-07-31,18.15,18.15,17.8,17.85,37761,0
2017-08-01,18,18.25,17.35,17.35,21726,0
2017-08-02,17.4,17.4,16.95,17.1,39596,0
2017-08-03,17.1,17.25,16.85,16.9,24495,0
2017-08-04,16.95,17.05,16.85,16.85,11062,0
2017-08-07,16.9,17.05,16.7,16.95,21858,0
2017-08-08,16.85,17.5,16.75,17.15,33340,0
2017-08-09,17.2,17.55,17.15,17.5,27888,0
2017-08-10,17.2,18.15,16.7748,17.65,53651,0
2017-08-11,17.75,18.2,17.55,18.1,49533,0
2017-08-14,18.2,18.45,18.2,18.4,48582,0
2017-08-15,18.45,18.45,18,18.2,26194,0
2017-08-16,18.15,18.5,18.1,18.1,25825,0
2017-08-17,18,18.3,17.5,18.1,46634,0
2017-08-18,17.85,18.65,17.55,18.1,69657,0
2017-08-21,18.05,18.4674,17.9,18.3,35650,0
2017-08-22,18.45,18.5,18.345,18.4,17328,0
2017-08-23,18.35,18.65,18.2,18.3,12636,0
2017-08-24,18.35,18.8401,18.05,18.2,55726,0
2017-08-25,18.25,18.75,18.1868,18.6,26274,0
2017-08-28,18.7,19.1,18.55,18.9,53388,0
2017-08-29,18.95,19,18.4,18.7,22402,0
2017-08-30,18.6,19.025,18.6,19,13607,0
2017-08-31,19.1,19.35,19.05,19.1,35495,0
2017-09-01,19.15,19.15,18.75,18.8,19093,0
2017-09-05,18.85,19.2,18.65,19.15,24513,0
2017-09-06,19.25,19.25,18.7,18.7,54440,0
2017-09-07,18.8,18.8,17.95,18,33417,0
2017-09-08,17.95,18.5,17.85,18.25,24760,0
2017-09-11,18.45,18.65,18.15,18.4,22896,0
2017-09-12,18.3,19.1,18.3,18.85,21749,0
2017-09-13,18.9,18.9,18.2,18.25,26888,0
2017-09-14,18.3,18.8,18.15,18.6,18728,0
2017-09-15,18.65,18.65,18.3,18.45,55902,0
2017-09-18,18.35,18.595,18.25,18.35,19893,0
2017-09-19,18.5,18.7,18.2,18.65,25885,0
2017-09-20,18.6,18.85,18.3,18.85,21313,0
2017-09-21,18.7,19.25,18.65,19.15,12554,0
2017-09-22,18.95,19.35,18.7,18.9,30297,0
2017-09-25,18.9,18.95,17.75,18.85,68871,0
2017-09-26,18.9,18.95,17.95,18.25,87342,0
2017-09-27,18.35,19.3,18.15,19,43800,0
2017-09-28,19,19,18.4,18.45,89279,0
2017-09-29,18.5,19.1,18.25,18.45,57998,0
2017-10-02,18.5,19.6,18.5,19.6,39796,0
2017-10-03,19.6,19.9,19.3,19.65,39681,0
2017-10-04,19.8,19.8,18.85,18.9,60600,0
2017-10-05,18.95,19.45,18.85,18.9,29847,0
2017-10-06,18.85,19.25,18.75,19.05,25337,0
2017-10-09,19.1,19.1,18.35,18.45,30618,0
2017-10-10,18.4,18.45,18.25,18.45,57196,0
2017-10-11,18.5,18.75,18.5,18.65,24693,0
2017-10-12,18.65,18.7,18.4,18.4,20543,0
2017-10-13,18.35,18.55,18.15,18.35,19855,0
2017-10-16,18.3,18.6,18.2,18.5,27113,0
2017-10-17,18.35,18.4,18.1,18.15,42860,0
2017-10-18,18.15,18.65,18.15,18.3,32533,0
2017-10-19,18.55,18.6,18.15,18.4,18433,0
2017-10-20,18.6,18.7,18.35,18.45,34963,0
2017-10-23,18.4,18.5,18.15,18.4,29817,0
2017-10-24,18.35,18.5,18.15,18.2,22556,0
2017-10-25,18.15,18.4,18.1,18.25,75464,0
2017-10-26,18.35,18.7,18.3,18.55,62225,0
2017-10-27,18.55,19.2,18.45,18.6,55163,0
2017-10-30,18.6,19.05,18,18.2,84475,0
2017-10-31,18.2,18.85,18.1,18.65,54284,0
2017-11-01,18.6,19,18.1,18.45,36070,0
2017-11-02,18.4,18.8,18.4,18.7,16494,0
2017-11-03,18.7,18.725,18.45,18.7,20669,0
2017-11-06,18.7,19,18.55,18.9,23321,0
2017-11-07,18.95,19,18.25,18.45,40483,0
2017-11-08,18.3,18.75,18.25,18.55,45674,0
2017-11-09,18.35,18.7,18.2,18.55,32117,0
2017-11-10,18.4,18.95,18.3,18.55,65360,0
