Date,Open,High,Low,Close,Volume,OpenInt
2014-10-03,18,18.5,15.02,15.55,5631288,0
2014-10-06,15.65,15.65,14.14,14.85,978354,0
2014-10-07,14.55,15.08,14.4,14.68,215371,0
2014-10-08,14.35,14.85,14.35,14.55,216119,0
2014-10-09,14.59,14.76,14.212,14.39,209856,0
2014-10-10,14.38,14.61,14.023,14.12,191826,0
2014-10-13,14.33,14.387,13.39,13.52,36144,0
2014-10-14,13.71,14.335,12.675,13.62,148508,0
2014-10-15,12.78,14.48,12.76,14.13,64974,0
2014-10-16,13.5,14.08,12.85,14.08,7570,0
2014-10-17,13.62,14.27,13.62,14.17,54763,0
2014-10-20,14,14.49,13.74,14.48,28440,0
2014-10-21,14.34,15.15,14.34,14.8,40767,0
2014-10-22,14.55,15.44,14.5,14.56,9248,0
2014-10-23,14.95,15.08,13.32,14.62,88190,0
2014-10-24,14.92,15.3,14.72,15.07,36947,0
2014-10-27,15.3,15.59,15.08,15.5,50679,0
2014-10-28,15.48,16.32,15.02,16.17,115291,0
2014-10-29,16.35,16.77,15.97,16.4,78704,0
2014-10-30,16.07,16.33,16.07,16.33,15180,0
2014-10-31,16.47,16.628,14.923,15.37,97869,0
2014-11-03,15.32,15.36,15.2,15.2,9464,0
2014-11-04,15.22,16.01,15.22,15.39,18437,0
2014-11-05,15.94,16.02,15.47,15.8,8095,0
2014-11-06,15.9,16,15.01,15.37,17103,0
2014-11-07,15.45,16.14,15.45,15.78,10051,0
2014-11-10,16.12,16.12,15.75,15.97,6393,0
2014-11-11,16.3,16.3,15.9,16.03,6924,0
2014-11-12,15.99,16.33,15.84,16.25,47029,0
2014-11-13,16.25,16.346,15.62,16.24,68303,0
2014-11-14,16.18,16.18,15.76,16.05,25172,0
2014-11-17,16,16.52,15.5,15.97,36748,0
2014-11-18,16.29,16.37,16,16.29,86534,0
2014-11-19,16.5,16.5,15.86,16.01,40310,0
2014-11-20,16.08,16.31,16,16.2,83762,0
2014-11-21,16.43,16.59,16.01,16.36,43464,0
2014-11-24,16.34,17.33,16.13,16.6,76938,0
2014-11-25,16.49,17.21,16.035,17,129556,0
2014-11-26,16.83,17.87,16.82,17.25,86786,0
2014-11-28,17.07,17.25,17.015,17.25,21969,0
2014-12-01,16.93,17.25,16.26,16.67,36609,0
2014-12-02,16.2,17.12,16.2,17.07,61550,0
2014-12-03,17.08,17.5,16.64,17.09,92585,0
2014-12-04,16.9,17.5,16.685,17.22,45135,0
2014-12-05,17.35,17.877,17.22,17.5,64600,0
2014-12-08,17.7,17.98,16.84,17.84,43854,0
2014-12-09,17.93,17.94,16.35,17.73,30313,0
2014-12-10,17.79,18.52,17.21,18.06,245606,0
2014-12-11,18.15,22.3,18.1,20.92,133105,0
2014-12-12,20.65,21.855,19.46,20,128703,0
2014-12-15,20.8,22.23,19.95,21.37,172722,0
2014-12-16,21.7,22.94,19.69,21.03,115005,0
2014-12-17,20.59,21.56,19.51,21.3,228800,0
2014-12-18,21.5,21.75,20.35,21.74,131182,0
2014-12-19,21.65,21.85,20.03,20.29,1188634,0
2014-12-22,20.42,21.86,19.58,19.71,91126,0
2014-12-23,20.77,20.77,18.24,19.27,135032,0
2014-12-24,19.25,20.305,18.07,19.65,62364,0
2014-12-26,19.73,20.2,18.4,18.57,53430,0
2014-12-29,18.63,20.62,18.5,18.92,132390,0
2014-12-30,18.95,18.95,17.38,18.22,110630,0
2014-12-31,18.3,18.63,17.9,18.11,30335,0
2015-01-02,18.16,18.44,17.38,17.7,40538,0
2015-01-05,17.5,17.77,17.4,17.65,53780,0
2015-01-06,17.75,18.33,17.56,17.8,67178,0
2015-01-07,18.5,20,18.45,19.96,52048,0
2015-01-08,19.95,21.27,19.09,20.06,74168,0
2015-01-09,19.45,20.02,18.75,19.41,22766,0
2015-01-12,19.45,19.58,18.78,19.29,54110,0
2015-01-13,19.31,19.55,19.15,19.52,110794,0
2015-01-14,19.4,19.665,18.97,19.13,66551,0
2015-01-15,19.34,19.97,19.28,19.79,45953,0
2015-01-16,19.69,20.01,18.765,19.98,53409,0
2015-01-20,19.34,19.906,18.71,19.27,41653,0
2015-01-21,19.24,19.32,18.12,18.2,45281,0
2015-01-22,18.69,18.9,17.86,18.09,85890,0
2015-01-23,17.84,18.42,17.05,17.37,44642,0
2015-01-26,17.47,17.59,16.76,17.11,58020,0
2015-01-27,16.98,17.58,16.8,17.35,33084,0
2015-01-28,18.09,18.84,16.976,17.14,23185,0
2015-01-29,16.93,17.3,16.9,17.09,10894,0
2015-01-30,16.96,17.14,16.72,16.85,31051,0
2015-02-02,17,17.33,16.8,17.33,20529,0
2015-02-03,17.47,17.47,16.76,16.93,25001,0
2015-02-04,17.12,17.12,14.865,15.01,123015,0
2015-02-05,15.13,15.83,15.01,15.73,58822,0
2015-02-06,15.73,16.8,15,16.7,69225,0
2015-02-09,15.95,17.78,15.9,17.25,104409,0
2015-02-10,17.22,17.58,16.01,16.15,37412,0
2015-02-11,16.07,16.65,16.07,16.31,12355,0
2015-02-12,16.45,17.308,16.134,16.63,18015,0
2015-02-13,16.81,16.943,16.42,16.52,22851,0
2015-02-17,16.55,16.7,16.13,16.26,7628,0
2015-02-18,16.24,16.329,16.13,16.27,9521,0
2015-02-19,16.39,16.41,16,16.01,12158,0
2015-02-20,16.05,16.34,15.77,16,82684,0
2015-02-23,15.87,16.4,15.87,16.15,46229,0
2015-02-24,17.09,17.09,16.21,16.23,4294,0
2015-02-25,16.83,17.43,16.35,16.91,9732,0
2015-02-26,17.13,17.99,17,17.9,12419,0
2015-02-27,17.715,17.715,16.73,16.73,35056,0
2015-03-02,16.73,16.73,16,16.29,57400,0
2015-03-03,16.25,16.25,16.1,16.11,6400,0
2015-03-04,16.1,16.3,15.75,16.09,18100,0
2015-03-05,16.49,16.5,16.1,16.4,15000,0
2015-03-06,16.3,16.4,16.01,16.1,23700,0
2015-03-09,16,16.3,16,16.13,12800,0
2015-03-10,16.06,16.21,16,16,52900,0
2015-03-11,16,16.1,16,16.01,11700,0
2015-03-12,16.14,16.14,15.07,15.56,54700,0
2015-03-13,15.4,15.76,15,15,47300,0
2015-03-16,15,15.21,14.94,15.18,71800,0
2015-03-17,15.18,15.3,15,15.08,56500,0
2015-03-18,15.08,15.28,14.95,15.09,26900,0
2015-03-19,15.36,15.47,15,15.21,34600,0
2015-03-20,15.23,15.33,15.03,15.27,24800,0
2015-03-23,16,16.73,15.48,16.11,114800,0
2015-03-24,16.5,16.98,15,15.13,94100,0
2015-03-25,15.06,15.5,14.57,14.65,89000,0
2015-03-26,15.65,16.2,15.25,15.93,70600,0
2015-03-27,15.87,15.89,15.02,15.14,41700,0
2015-03-30,15.16,15.5,15.08,15.32,44900,0
2015-03-31,15.29,15.45,15.18,15.35,22400,0
2015-04-01,15,15.27,14.76,15.01,65100,0
2015-04-02,15,16.08,15,15.91,25700,0
2015-04-06,15.9,15.9,15.36,15.52,11000,0
2015-04-07,15.45,15.66,14.97,15.23,15725,0
2015-04-08,15.18,15.68,15,15.53,742200,0
2015-04-09,15.56,15.861,14.99,15.15,47307,0
2015-04-10,15.25,15.25,14.88,15,21200,0
2015-04-13,15.04,15.16,14.95,15.15,42000,0
2015-04-14,15.1,15.54,14.75,14.99,112000,0
2015-04-15,15.07,15.24,14.96,15,93488,0
2015-04-16,14.95,15.03,14.95,15,73104,0
2015-04-17,14.9,15.09,14.88,15.03,54100,0
2015-04-20,15.09,15.3,15,15.27,100598,0
2015-04-21,15.37,16,15.26,15.98,49601,0
2015-04-22,16.06,16.06,15,15.36,47379,0
2015-04-23,15.42,15.42,15.04,15.1,14300,0
2015-04-24,15.46,15.46,14.71,14.96,21600,0
2015-04-27,15.09,15.09,14.29,14.76,53200,0
2015-04-28,14.8,15.31,14.57,15.05,19200,0
2015-04-29,15,15.17,14.76,14.77,11500,0
2015-04-30,14.97,14.97,14.56,14.75,40300,0
2015-05-01,14.77,14.89,14.61,14.78,20400,0
2015-05-04,14.96,15,14.55,14.6,13600,0
2015-05-05,14.65,14.65,14.2,14.34,27100,0
2015-05-06,14.2,14.75,14.2,14.67,21404,0
2015-05-07,14.54,15.07,14.5,14.59,25507,0
2015-05-08,14.69,15.08,14.61,14.78,17100,0
2015-05-11,14.8,15.53,14.8,14.99,19400,0
2015-05-12,15.15,15.15,14.85,14.99,19253,0
2015-05-13,14.94,14.99,14.75,14.92,42500,0
2015-05-14,14.95,15.1,14.92,15.04,25700,0
2015-05-15,15,15,14.87,14.97,22514,0
2015-05-18,14.9,15.07,14.71,14.98,37794,0
2015-05-19,14.99,15.08,14.89,15.01,32400,0
2015-05-20,14.91,15,14.87,14.94,26900,0
2015-05-21,14.95,15.1,14.94,15.01,37500,0
2015-05-22,14.94,15,14.79,14.85,20400,0
2015-05-26,14.83,14.994,14.725,14.87,37552,0
2015-05-27,14.9,15,14.85,14.95,35400,0
2015-05-28,14.84,15.1,14.84,15,21851,0
2015-05-29,15,15.09,14.87,15,40800,0
2015-06-01,15,15.63,14.81,15.54,35800,0
2015-06-02,15.55,15.795,14.89,15.66,25647,0
2015-06-03,15.96,15.98,15.38,15.79,48400,0
2015-06-04,15.68,15.97,14.63,15.19,35600,0
2015-06-05,15.23,15.81,14.77,15.75,22300,0
2015-06-08,15.75,16,15.52,15.8,36300,0
2015-06-09,16,16,15.5,15.59,57520,0
2015-06-10,15.73,16.02,15.53,16,48807,0
2015-06-11,15.98,16,15.79,16,37549,0
2015-06-12,16,16,15.89,15.95,15900,0
2015-06-15,15.56,16.19,15.56,15.94,57000,0
2015-06-16,15.87,16.01,15.87,15.94,54800,0
2015-06-17,15.98,16.29,15.89,16.17,40900,0
2015-06-18,16.27,16.5,15.94,16.15,62000,0
2015-06-19,16.1,16.42,16.09,16.31,37700,0
2015-06-22,16.31,16.78,16.21,16.32,51700,0
2015-06-23,16.25,16.65,16.25,16.5,44503,0
2015-06-24,16.4,16.8,16.31,16.46,22900,0
2015-06-25,16.59,16.99,16.48,16.99,106300,0
2015-06-26,17,17.31,16.8,17,816000,0
2015-06-29,17.01,17.38,16.8,17.22,73100,0
2015-06-30,17.27,18.01,17.27,17.55,80016,0
2015-07-01,17.53,18,17.51,17.74,86800,0
2015-07-02,17.7,18.02,17.6,17.95,53200,0
2015-07-06,17.92,18.22,17.8,17.96,43400,0
2015-07-07,17.95,18.04,17.63,17.85,53600,0
2015-07-08,17.7,17.99,17.5,17.61,36900,0
2015-07-09,17.77,18.1,17.77,17.92,27100,0
2015-07-10,18.03,18.4,17.95,18.22,47700,0
2015-07-13,18.66,20.11,18.47,19.9,128200,0
2015-07-14,20,20.67,19.75,20.55,182625,0
2015-07-15,20.5,21.25,20.39,20.65,215921,0
2015-07-16,20.81,21.15,20.56,20.72,52000,0
2015-07-17,20.72,21.96,20.72,21.85,153100,0
2015-07-20,21.97,22.75,21.72,22.58,146200,0
2015-07-21,22.76,23.31,22.59,23.05,122000,0
2015-07-22,22.96,25.22,22.75,24.91,224200,0
2015-07-23,25.02,25.24,23.95,24.19,204300,0
2015-07-24,24.31,24.9,24.18,24.63,71300,0
2015-07-27,24.6,24.72,23.39,24.32,97900,0
2015-07-28,24.35,24.63,24.2,24.37,49100,0
2015-07-29,24.3,24.33,22.52,22.62,82300,0
2015-07-30,22.41,23,21.63,22.58,44000,0
2015-07-31,22.14,23.69,22.14,22.58,42500,0
2015-08-03,22.52,23.07,22.34,22.43,28887,0
2015-08-04,22.5,22.83,22.21,22.46,36400,0
2015-08-05,22.03,22.36,21.01,22.08,130600,0
2015-08-06,23.01,24.67,22.98,24.43,1903628,0
2015-08-07,24.16,25.18,24.16,24.8,275100,0
2015-08-10,24.92,27.74,24.92,26.9,282100,0
2015-08-11,26.43,27.1,24.42,24.93,263252,0
2015-08-12,24.81,25.9,24.14,25.05,277200,0
2015-08-13,24.93,25.6,24.85,25.27,60000,0
2015-08-14,25.27,25.85,24.25,24.35,264800,0
2015-08-17,24.7,25.51,23.77,25.15,200300,0
2015-08-18,25.15,26,24.68,24.76,62200,0
2015-08-19,25.25,26.39,23.93,23.96,492900,0
2015-08-20,23.75,24.37,23.26,24.05,152700,0
2015-08-21,23.92,24.69,23.77,24.15,477100,0
2015-08-24,23.545,24.572,21.61,23.22,246862,0
2015-08-25,24.12,25,23.23,24.12,195100,0
2015-08-26,24.52,25.15,23.81,25.08,163500,0
2015-08-27,25.28,26.44,24.55,26.33,140000,0
2015-08-28,26.39,27.76,26.18,27.24,163400,0
2015-08-31,27.36,27.4,24.98,25.7,486800,0
2015-09-01,25.16,27.01,25.02,25.94,170700,0
2015-09-02,25.98,26.52,25.25,26.45,89300,0
2015-09-03,26.36,26.64,25.52,25.56,65900,0
2015-09-04,25.24,25.51,25.02,25.35,73600,0
2015-09-08,25.48,27.07,25.41,26.93,113300,0
2015-09-09,27.22,27.22,25.64,26.07,83800,0
2015-09-10,25.99,27.23,25.89,26.43,105712,0
2015-09-11,26.24,27.6,26.15,27.46,61600,0
2015-09-14,28.05,29.99,27.36,29,214000,0
2015-09-15,28.94,29.36,28.16,29.3,129900,0
2015-09-16,29.23,29.54,28.3,29.29,113000,0
2015-09-17,29.39,30.58,29.39,29.97,68000,0
2015-09-18,29.54,31.49,29.51,31.37,218300,0
2015-09-21,31.39,32.13,29.68,30.33,206900,0
2015-09-22,30.1,30.44,29.09,30,250700,0
2015-09-23,30.19,30.49,29.41,29.49,87400,0
2015-09-24,29.4,30.21,29.141,29.82,118150,0
2015-09-25,30.15,30.22,25.45,26.23,407900,0
2015-09-28,25.99,25.99,23.155,23.36,178455,0
2015-09-29,23.29,23.71,21.91,22.07,70700,0
2015-09-30,22.26,23.35,21.57,23.34,290100,0
2015-10-01,23.59,23.9,22.39,23.69,208300,0
2015-10-02,23.51,25.38,23.41,25.35,122700,0
2015-10-05,25.44,26.57,24.1,25.68,108872,0
2015-10-06,25.72,25.72,23.46,24.75,152500,0
2015-10-07,25.05,25.94,24.11,24.87,221700,0
2015-10-08,24.72,25.7,23.84,25.33,128500,0
2015-10-09,25.48,26.17,25.19,26.14,126700,0
2015-10-12,26.27,26.75,24.38,24.53,130433,0
2015-10-13,24.26,24.79,23.55,24.27,125400,0
2015-10-14,24.4,24.7,23.61,23.95,123800,0
2015-10-15,23.72,25.59,23.72,25.58,123100,0
2015-10-16,25.67,26.24,25,26.02,87000,0
2015-10-19,25.87,26.68,25.42,26.07,72400,0
2015-10-20,26.45,26.45,23.95,25.54,180849,0
2015-10-21,25.72,27.77,23.62,24.59,100400,0
2015-10-22,24.67,25.22,23.38,24.98,111600,0
2015-10-23,25.27,27.19,24.98,26.93,118500,0
2015-10-26,26.96,27.89,26.29,27.09,75600,0
2015-10-27,27,30.21,27,29.49,255600,0
2015-10-28,29.66,30.18,28.28,28.94,153100,0
2015-10-29,28.93,29.15,26.97,27.12,73500,0
2015-10-30,27.02,27.72,26.03,26.99,141800,0
2015-11-02,27.09,28.695,26.68,28.44,104288,0
2015-11-03,28.2,29.2,27.98,28.88,150100,0
2015-11-04,28.99,29,27.7,28.67,125938,0
2015-11-05,28.65,28.93,27.71,28.45,82400,0
2015-11-06,28.35,29.99,27.85,29.89,195900,0
2015-11-09,29.89,29.98,28.12,28.44,111035,0
2015-11-10,28,28.67,27.36,28.1,129800,0
2015-11-11,27.66,28.77,27.14,28.26,139500,0
2015-11-12,28.01,28.43,26.08,27.69,126400,0
2015-11-13,27.46,29.94,27.4,27.99,129600,0
2015-11-16,27.92,28.57,27.28,27.96,113400,0
2015-11-17,28.03,28.51,27.68,28.24,93900,0
2015-11-18,28.41,28.63,27.73,28.44,89400,0
2015-11-19,27.06,28.79,27.06,28.1,120400,0
2015-11-20,28.29,28.76,28.12,28.41,55500,0
2015-11-23,28.5,28.92,28.05,28.34,189100,0
2015-11-24,28.05,29.98,27.78,29.9,160000,0
2015-11-25,29.77,29.93,28.45,29.24,118600,0
2015-11-27,29.23,30,29.14,29.98,93100,0
2015-11-30,30,31.25,29.29,30.81,238700,0
2015-12-01,30.6,30.87,28.34,29.23,146059,0
2015-12-02,29.13,29.73,28.685,28.8,102896,0
2015-12-03,28.81,29.31,27.63,28.21,94899,0
2015-12-04,28.19,28.19,26.95,27.84,114600,0
2015-12-07,27.74,27.9,26.39,26.87,129300,0
2015-12-08,27.11,27.86,26.99,27.73,110217,0
2015-12-09,27.75,28.94,27.49,28.65,137000,0
2015-12-10,28.58,29.63,28.58,29.53,128700,0
2015-12-11,28.96,29.43,28.48,29.2,194600,0
2015-12-14,29.26,31,29.26,30.93,331951,0
2015-12-15,30.94,31.24,29.92,30.95,257600,0
2015-12-16,31.03,33.66,30.97,33.33,272300,0
2015-12-17,33.5,33.84,32.3,33.18,208200,0
2015-12-18,33.63,34.75,33.41,33.76,1763100,0
2015-12-21,33.93,34.65,33.16,33.92,152500,0
2015-12-22,34.03,34.53,32.87,33.99,104677,0
2015-12-23,33.83,34.87,33.75,34.58,87800,0
2015-12-24,34.74,35.63,34.63,35.42,49207,0
2015-12-28,35.34,35.75,34.35,34.91,104733,0
2015-12-29,35.05,35.73,34.75,34.91,86848,0
2015-12-30,34.74,35.36,34.59,35,56663,0
2015-12-31,34.84,35.17,34.22,34.61,93828,0
2016-01-04,33.89,34.31,32.585,33.4,131088,0
2016-01-05,33.56,34.2499,33.14,33.6,80198,0
2016-01-06,33,33.614,32.52,33,91302,0
2016-01-07,32.28,32.61,31.26,31.29,159182,0
2016-01-08,31.95,32.94,30.47,30.72,130241,0
2016-01-11,30.89,31,28.51,29.54,246151,0
2016-01-12,29.75,30.83,29.5,30.41,131759,0
2016-01-13,30.48,30.92,27.89,28.09,151414,0
2016-01-14,28.4,30.16,27.3101,29.24,198466,0
2016-01-15,28.38,28.95,27.75,28.74,139355,0
2016-01-19,29.24,29.24,24.42,25.51,231100,0
2016-01-20,25.16,27.9,24.9605,27.25,111532,0
2016-01-21,27.32,27.635,26.58,26.85,63806,0
2016-01-22,27.32,28.46,26.7,28.4,104976,0
2016-01-25,28.21,29.41,28.21,28.74,158806,0
2016-01-26,28.88,29.07,27.42,28.53,101337,0
2016-01-27,28.55,29.06,27.405,27.65,113860,0
2016-01-28,27.88,27.88,26.41,27.25,130813,0
2016-01-29,27.14,28.305,26.96,28,130710,0
2016-02-01,27.87,28.21,26.75,27.37,91755,0
2016-02-02,27.01,27.05,25.9501,26.37,54445,0
2016-02-03,26.7,26.76,25.135,26.37,81008,0
2016-02-04,26.29,27.09,25.44,25.94,91399,0
2016-02-05,25.8,26.57,25.43,26.37,175088,0
2016-02-08,25.92,26.5,23.64,24.16,98345,0
2016-02-09,23.72,24.77,23.3406,24.31,87498,0
2016-02-10,24.46,25.63,24.37,24.75,69142,0
2016-02-11,24.2,24.72,23.24,23.62,105458,0
2016-02-12,23.98,25.54,21.32,21.45,219650,0
2016-02-16,21.77,22.84,21.12,22.5,194917,0
2016-02-17,22.65,24.26,22.5103,23.21,119204,0
2016-02-18,23.29,23.29,21.65,21.73,78768,0
2016-02-19,21.61,22.48,21.47,22.23,54113,0
2016-02-22,22.53,23.68,22.16,23.61,227360,0
2016-02-23,23.45,24.35,22.14,22.15,152326,0
2016-02-24,21.91,23.87,21.36,23.42,159500,0
2016-02-25,23.46,23.72,22.28,23.08,102232,0
2016-02-26,23.37,23.98,22.81,23.48,95024,0
2016-02-29,23.43,24.76,22.57,23.06,127930,0
2016-03-01,23.51,23.51,22.03,22.5,110556,0
2016-03-02,22.36,23.81,21.16,23.26,145512,0
2016-03-03,22.93,23.15,21.42,21.8,196866,0
2016-03-04,21.71,23.27,21.64,22.59,188487,0
2016-03-07,22.55,23.2,22.44,23.03,54191,0
2016-03-08,22.81,23,21.57,21.74,85809,0
2016-03-09,21.64,21.87,21,21.31,93957,0
2016-03-10,21.34,21.6355,20.98,21.21,63641,0
2016-03-11,21.16,21.3,20.57,21.1,143531,0
2016-03-14,20.99,21.94,20.49,21.37,219458,0
2016-03-15,21.2,21.33,19.72,19.93,147380,0
2016-03-16,19.46,19.75,18.51,19.54,224640,0
2016-03-17,19.56,19.77,17.42,18.67,660760,0
2016-03-18,18.86,20.08,18.345,19.88,356660,0
2016-03-21,19.91,20.52,19.63,20.45,402318,0
2016-03-22,20.43,21.01,20.43,20.68,323658,0
2016-03-23,20.53,20.7,19.66,19.86,173312,0
2016-03-24,19.74,20.73,19.47,20.33,142036,0
2016-03-28,20.27,20.31,19.625,20.25,138457,0
2016-03-29,20.22,20.97,19.99,20.88,333146,0
2016-03-30,21.05,21.63,20.18,20.25,187616,0
2016-03-31,20.41,21.45,20.08,20.68,262870,0
2016-04-01,20.7,21.27,20.13,21.25,201268,0
2016-04-04,21.27,21.49,21.01,21.38,187485,0
2016-04-05,21.21,23,21.21,22.5,213860,0
2016-04-06,22.59,24.43,22.59,24.27,171458,0
2016-04-07,24.09,24.7854,23.4,23.64,109206,0
2016-04-08,23.99,24.03,23.17,23.93,84593,0
2016-04-11,24,24,23.07,23.54,120888,0
2016-04-12,23.5,23.87,22.84,23.73,90172,0
2016-04-13,23.88,24.59,23.22,24.51,136750,0
2016-04-14,24.63,24.96,23.87,24.02,213211,0
2016-04-15,23.89,24.91,23.7533,24.46,75710,0
2016-04-18,24.31,26.1,24.28,25.78,193056,0
2016-04-19,25.71,27.29,25.57,26.13,215713,0
2016-04-20,26.17,26.53,25.04,25.54,219678,0
2016-04-21,25.53,25.97,25.34,25.9,119721,0
2016-04-22,26.02,26.3,25.59,25.88,151470,0
2016-04-25,25.91,25.92,25.1,25.37,161284,0
2016-04-26,25.36,25.63,24.37,25.18,95000,0
2016-04-27,25.22,25.52,24.84,25.12,99192,0
2016-04-28,25.09,26.15,24.7,25.55,119169,0
2016-04-29,25.46,25.71,24.9,25.29,98061,0
2016-05-02,25.38,25.51,24.52,25.37,136275,0
2016-05-03,25.06,25.68,24.9,25.35,85509,0
2016-05-04,25.09,25.31,24.52,24.66,130312,0
2016-05-05,24.78,24.78,23.75,23.94,243141,0
2016-05-06,23.83,24.73,23.415,23.6,147495,0
2016-05-09,23.55,24.91,23.33,24.46,91544,0
2016-05-10,29,29.4399,26.52,28.69,1364984,0
2016-05-11,28.73,29.3099,27.97,28.14,354004,0
2016-05-12,28.33,28.68,26.48,27.28,173304,0
2016-05-13,27.26,28.1399,26.96,27.8,157089,0
2016-05-16,28.5,30.31,28.36,30.22,382523,0
2016-05-17,29.95,31.62,29.95,30.83,328883,0
2016-05-18,30.59,32.07,30.59,31.76,200959,0
2016-05-19,31.26,31.675,30.02,30.26,175413,0
2016-05-20,30.6,31.06,30.16,30.87,197807,0
2016-05-23,30.93,31.38,30.24,30.49,317384,0
2016-05-24,30.71,31,30.43,30.93,178411,0
2016-05-25,31.01,31.05,30.29,30.9,173101,0
2016-05-26,30.94,31.37,30.595,31.29,97815,0
2016-05-27,31.23,31.8583,30.835,31.18,167070,0
2016-05-31,31.35,31.97,31.18,31.74,209479,0
2016-06-01,31.36,32.36,30.98,32,169209,0
2016-06-02,34,34,30.05,30.66,2339580,0
2016-06-03,30.63,30.88,29.7,30.33,574895,0
2016-06-06,30.3,30.82,29.22,30.62,249581,0
2016-06-07,30.41,30.48,29.75,30.21,93403,0
2016-06-08,29.74,30.49,28.54,29.8,2689396,0
2016-06-09,29.78,31.73,29.69,30.11,644932,0
2016-06-10,29.82,30.6019,28.76,30.27,372505,0
2016-06-13,30.34,30.85,29.78,29.87,295251,0
2016-06-14,29.76,29.85,28.836,29.29,309860,0
2016-06-15,29.35,29.95,28.9,29.89,281645,0
2016-06-16,29.56,29.87,28.88,29.77,215478,0
2016-06-17,29.6,29.82,28.5,28.9,472308,0
2016-06-20,29.27,29.56,28.516,29.435,197602,0
2016-06-21,29.38,29.38,28.29,28.82,188267,0
2016-06-22,28.87,29.72,28.1,29.31,264330,0
2016-06-23,29.66,30.16,29.22,30.05,273426,0
2016-06-24,28.71,29.93,28.44,28.83,703675,0
2016-06-27,28.65,29.04,27.15,27.36,267788,0
2016-06-28,27.74,28.77,27.56,28.73,262940,0
2016-06-29,29.05,29.98,28.69,29.91,193540,0
2016-06-30,29.85,29.85,28.43,29.25,298980,0
2016-07-01,29.21,29.99,29.0601,29.93,234419,0
2016-07-05,29.67,30.55,28.88,30.03,200855,0
2016-07-06,29.98,30.64,29.91,30.2,117117,0
2016-07-07,30.36,30.47,29.57,30.34,128159,0
2016-07-08,30.44,31.03,29.235,30.9,164449,0
2016-07-11,30.99,31.015,29.52,30.27,257446,0
2016-07-12,30.62,30.62,29.52,30.17,171832,0
2016-07-13,30.31,30.47,28.81,28.94,203648,0
2016-07-14,29.37,30.08,28.51,29.99,289542,0
2016-07-15,30.14,30.39,29.75,30.34,180221,0
2016-07-18,30.02,31.38,29.85,31.23,320553,0
2016-07-19,31.07,31.11,30.09,30.83,162358,0
2016-07-20,31.03,31.61,30.76,31.51,108045,0
2016-07-21,31.69,32.35,31.59,32,160430,0
2016-07-22,32,32.265,31.22,31.71,99910,0
2016-07-25,31.74,32.24,31.02,32.09,136632,0
2016-07-26,31.88,32.72,31.78,32.39,139983,0
2016-07-27,32.38,34.65,32.25,34.37,333600,0
2016-07-28,34.16,34.5,32.67,33.15,365760,0
2016-07-29,33.16,34,33.03,33.56,433447,0
2016-08-01,33.65,34.15,32.58,33.2,170093,0
2016-08-02,33.21,33.61,32.36,32.85,121202,0
2016-08-03,32.91,33.27,32.38,33.26,217937,0
2016-08-04,33.32,33.53,32.16,32.24,200582,0
2016-08-05,32.37,32.77,31.95,32.26,138349,0
2016-08-08,32.28,32.28,31.2,31.36,94494,0
2016-08-09,31.29,32.08,30.65,31.09,186020,0
2016-08-10,31.09,31.35,30.62,31.02,164286,0
2016-08-11,31.12,32.49,30.66,31.34,101522,0
2016-08-12,31.2,31.77,30.9,31.48,114285,0
2016-08-15,31.54,32.22,31.45,31.59,113653,0
2016-08-16,31.4,31.82,31.21,31.29,119809,0
2016-08-17,31.2,31.77,30.44,31.6,143648,0
2016-08-18,31.56,31.99,31.49,31.75,106545,0
2016-08-19,31.7,32.39,31.37,32,101777,0
2016-08-22,32,33.07,31.71,33.03,166623,0
2016-08-23,33.14,33.96,33.07,33.89,152161,0
2016-08-24,33.79,34.85,31.72,31.85,236537,0
2016-08-25,31.96,33,30.98,31.32,252383,0
2016-08-26,31.52,32.14,31.18,31.51,75115,0
2016-08-29,31.62,31.71,30.94,31.32,98128,0
2016-08-30,31.31,31.72,30.92,31.2,98817,0
2016-08-31,31.19,31.57,30.52,31.04,221488,0
2016-09-01,30.94,32.26,30.64,32.22,164185,0
2016-09-02,32.39,32.98,32.01,32.49,185965,0
2016-09-06,32.72,33.17,32.15,32.31,112344,0
2016-09-07,32.34,33.16,32.27,33.04,175649,0
2016-09-08,33.06,33.2,32.48,33.06,71587,0
2016-09-09,32.7,32.88,32.3,32.52,138805,0
2016-09-12,32.34,33,32.13,32.97,189073,0
2016-09-13,32.72,32.74,31.28,31.8,170252,0
2016-09-14,31.95,33.58,31.35,32.6,270663,0
2016-09-15,32.68,33.85,31.67,33.6,113205,0
2016-09-16,33.59,34.91,32.65,34.71,419687,0
2016-09-19,34.79,35.31,34.42,35.03,240063,0
2016-09-20,35.34,36.16,34.38,35.57,398040,0
2016-09-21,35.98,36.01,34.37,34.47,217272,0
2016-09-22,34.81,35.26,34.16,34.57,131420,0
2016-09-23,34.4,34.61,33.87,34.14,142618,0
2016-09-26,33.76,34.72,33.21,33.91,177189,0
2016-09-27,33.83,34.26,33.64,34.26,83647,0
2016-09-28,34.24,34.599,33.63,34.08,51110,0
2016-09-29,34,34,32.64,32.67,125137,0
2016-09-30,32.83,34.2,32.06,33.81,156080,0
2016-10-03,34.25,35.18,33.35,35.03,316562,0
2016-10-04,34.97,35.03,34.28,34.77,92213,0
2016-10-05,34.95,35.48,34.845,35.04,132776,0
2016-10-06,34.82,35.42,34.28,34.93,179130,0
2016-10-07,34.92,35.6199,34.5748,34.76,112115,0
2016-10-10,35.09,35.47,34.82,35.36,83868,0
2016-10-11,35.08,35.37,33.9,34.21,98974,0
2016-10-12,34.18,34.24,33.13,33.21,72618,0
2016-10-13,32.87,33.8,32.76,33.36,62913,0
2016-10-14,33.47,34.09,32.41,32.62,101210,0
2016-10-17,32.55,32.89,31.94,32.41,115231,0
2016-10-18,32.84,33.21,32.38,32.99,65304,0
2016-10-19,33.13,33.43,32.13,32.86,120180,0
2016-10-20,32.9,34.34,32.8001,33.91,121224,0
2016-10-21,33.7,34.24,32.5,33.55,135777,0
2016-10-24,33.71,33.92,32.33,33.06,68238,0
2016-10-25,33.05,33.165,32.4,32.6,83582,0
2016-10-26,32.61,33.24,31.645,31.9,105833,0
2016-10-27,32.25,32.47,31.92,32.08,111689,0
2016-10-28,31.95,31.95,31.08,31.6,149987,0
2016-10-31,31.57,31.83,31.27,31.35,85969,0
2016-11-01,31.51,31.64,30.63,31.31,133465,0
2016-11-02,31.23,31.3,30.37,30.39,144828,0
2016-11-03,30.57,30.69,28.06,28.59,378429,0
2016-11-04,28.74,29.392,28.59,28.67,204490,0
2016-11-07,29.1,29.72,28.93,29.62,138114,0
2016-11-08,29.69,30.93,27.92,30.57,261303,0
2016-11-09,32.3,35.53,32.3,33.87,901629,0
2016-11-10,34.65,36.34,34.56,35.72,805945,0
2016-11-11,35.64,35.64,34.09,35.15,585910,0
2016-11-14,35.49,35.61,34.68,35.26,417896,0
2016-11-15,35.2,35.2,33.24,33.8,385270,0
2016-11-16,33.39,35.25,33.15,34.16,156689,0
2016-11-17,34.3,34.715,33.71,33.99,95183,0
2016-11-18,34.13,34.52,33.37,33.6,87048,0
2016-11-21,33.56,33.96,33.08,33.86,96198,0
2016-11-22,33.99,33.99,32.705,32.98,114687,0
2016-11-23,32.48,33.73,32.045,33.64,64793,0
2016-11-25,33.85,33.915,33.165,33.81,72142,0
2016-11-28,33.71,33.84,32.57,32.72,100266,0
2016-11-29,32.78,33,32.2,32.57,86465,0
2016-11-30,32.79,32.8,31.63,31.98,161285,0
2016-12-01,32,32,29.84,30.28,365315,0
2016-12-02,30.11,31.35,30,30.98,100058,0
2016-12-05,31.05,31.91,30.88,31.13,144139,0
2016-12-06,31.21,31.58,30.55,31.41,149217,0
2016-12-07,31.03,31.49,29.51,29.86,428317,0
2016-12-08,29.85,30.51,28.87,29.85,215734,0
2016-12-09,30.14,31,30.14,30.72,121644,0
2016-12-12,30.49,30.845,30.07,30.68,118209,0
2016-12-13,30.89,31.23,30.68,31.02,336293,0
2016-12-14,31.03,31.99,30.02,30.36,324922,0
2016-12-15,30.6,31.16,30.34,30.51,301325,0
2016-12-16,30.75,32.24,30.7,31.4,634243,0
2016-12-19,31.63,32.425,31.4,31.71,332681,0
2016-12-20,31.85,32.1,31.45,31.66,177915,0
2016-12-21,31.6,32.1,30.73,30.74,213932,0
2016-12-22,30.74,30.74,29.78,29.95,152958,0
2016-12-23,29.91,30.75,29.91,30.565,95246,0
2016-12-27,30.68,31.17,29.81,29.82,203077,0
2016-12-28,29.91,30.28,29.5,29.62,109288,0
2016-12-29,29.68,29.99,29.43,29.83,88016,0
2016-12-30,29.87,30.435,29.54,30.33,141560,0
2017-01-03,30.61,30.82,29.8399,30.7,212057,0
2017-01-04,30.82,32.61,30.74,32.6,236502,0
2017-01-05,32.54,33.1525,31.23,31.95,345790,0
2017-01-06,32.01,33.78,31.66,31.71,174500,0
2017-01-09,31.92,32.28,31.24,31.87,142800,0
2017-01-10,32,32.22,31.12,31.31,185080,0
2017-01-11,31.3,31.545,29.21,29.73,399168,0
2017-01-12,29.51,29.72,28.81,29.49,346928,0
2017-01-13,29.48,31.1075,29.48,30.39,379376,0
2017-01-17,30.14,30.25,28.18,28.44,486165,0
2017-01-18,28.64,29.44,28.44,29.2,303412,0
2017-01-19,30.01,30.735,28.83,29.19,373612,0
2017-01-20,29.18,29.195,28.13,28.29,293785,0
2017-01-23,28.33,28.5932,27.99,28.37,342907,0
2017-01-24,28.41,28.55,27.8,28.39,208308,0
2017-01-25,28.72,28.72,27.76,28.28,189136,0
2017-01-26,28.27,28.53,27.79,27.98,89219,0
2017-01-27,28,28.5,27.868,28.18,281246,0
2017-01-30,28.08,28.08,27.36,28.01,177838,0
2017-01-31,27.76,30.28,27.32,29.44,231317,0
2017-02-01,29.47,30.14,28.95,29.33,185678,0
2017-02-02,29.11,29.5,28.885,28.91,109426,0
2017-02-03,29,29.5,28.705,29.32,107937,0
2017-02-06,29.08,29.5,28.78,29.19,62267,0
2017-02-07,29.22,29.22,28.5,28.61,77667,0
2017-02-08,28.4,28.905,28.15,28.55,215683,0
2017-02-09,28.57,29.5,28.57,29.01,163476,0
2017-02-10,29.05,29.4,28.87,29.285,155888,0
2017-02-13,29.31,29.945,29.31,29.59,174182,0
2017-02-14,29.51,30.26,29.32,30.21,234449,0
2017-02-15,30.04,32.16,29.64,32.12,388099,0
2017-02-16,32.07,33.55,29.88,33.24,365839,0
2017-02-17,33.08,34,32.62,33.84,213674,0
2017-02-21,33.94,33.99,33.4,33.61,263523,0
2017-02-22,33.53,33.69,33.28,33.58,162800,0
2017-02-23,33.74,33.74,32.73,33.32,105636,0
2017-02-24,33.05,33.54,32.855,33.2,78602,0
2017-02-27,33.11,34.38,33.05,34.18,363414,0
2017-02-28,34.13,34.34,33.495,33.67,129284,0
2017-03-01,34.28,36.68,32.07,34.32,678644,0
2017-03-02,34.39,36.04,34.05,35.43,3062903,0
2017-03-03,35.51,38.75,34.87,37.59,1238694,0
2017-03-06,37.13,38.39,36.6365,38.03,573379,0
2017-03-07,37.82,37.99,36.39,36.47,271477,0
2017-03-08,36.5,38.03,36.31,37.36,322194,0
2017-03-09,36.91,37.38,35.66,36.12,311811,0
2017-03-10,36.32,36.51,34.13,35.51,443882,0
2017-03-13,35.54,36.42,35.11,35.78,242789,0
2017-03-14,35.59,35.7,34.9,35.22,117670,0
2017-03-15,35.3,36.375,35.13,36.16,169450,0
2017-03-16,35.48,35.68,33.35,34.51,644539,0
2017-03-17,34.21,34.43,32.79,34.14,410378,0
2017-03-20,34.1,35.63,33.22,35.45,223618,0
2017-03-21,35.46,35.46,33.64,33.69,281230,0
2017-03-22,33.8,34.4416,33.4,34.16,173561,0
2017-03-23,34.11,35.17,34.02,34.38,246692,0
2017-03-24,34.54,35.07,34.2,34.75,260303,0
2017-03-27,34.43,36.17,34.17,35.91,286941,0
2017-03-28,35.71,36.21,34.8,35.21,247230,0
2017-03-29,35.36,35.66,34.86,35.11,206512,0
2017-03-30,35.19,35.2203,33.89,34.59,295436,0
2017-03-31,34.95,34.95,33.81,34.11,603267,0
2017-04-03,34.03,34.205,32.885,34.02,332253,0
2017-04-04,33.97,34.55,33.43,33.71,334225,0
2017-04-05,33.78,34.465,33.3,34.14,238338,0
2017-04-06,34.26,34.57,33.37,33.99,256810,0
2017-04-07,33.9,33.96,33.2,33.86,267059,0
2017-04-10,33.99,34.4,33.56,33.62,155002,0
2017-04-11,33.52,33.71,32.965,33.57,101330,0
2017-04-12,33.52,33.97,33.08,33.74,178025,0
2017-04-13,33.69,35.759,33.31,34.17,151609,0
2017-04-17,34.16,34.22,33.8,34.07,84495,0
2017-04-18,33.96,33.96,33.03,33.47,105838,0
2017-04-19,33.63,33.89,33.23,33.45,168127,0
2017-04-20,33.65,33.65,33.07,33.46,83352,0
2017-04-21,33.33,33.42,32.12,32.54,214370,0
2017-04-24,33.07,33.07,32.39,32.82,130308,0
2017-04-25,33.01,33.5,32.55,33.29,106269,0
2017-04-26,33.29,33.63,32.96,33.36,119805,0
2017-04-27,33.31,34.22,32.99,33.84,156431,0
2017-04-28,34.2,34.45,33.11,34.06,231123,0
2017-05-01,34.06,34.45,33.36,33.65,108670,0
2017-05-02,33.64,33.75,32.89,33.21,104222,0
2017-05-03,33,33.44,32.14,32.47,111161,0
2017-05-04,32.63,32.82,31.335,32.22,217934,0
2017-05-05,32.18,32.18,31.39,31.96,187474,0
2017-05-08,31.92,31.93,31.22,31.74,145110,0
2017-05-09,32.44,32.97,31.29,32.19,120832,0
2017-05-10,29.13,29.145,25.63,27.27,4894875,0
2017-05-11,26.9,26.9,25.82,26.415,2046782,0
2017-05-12,26.4,26.96,26.09,26.92,1365569,0
2017-05-15,26.88,27.3,26.64,27.22,667053,0
2017-05-16,27.34,28.89,27.34,28.44,1174706,0
2017-05-17,28.02,28.3599,27.24,27.41,716581,0
2017-05-18,27.48,28.01,27.23,27.93,760491,0
2017-05-19,27.9,28.42,27.75,28.01,279478,0
2017-05-22,28.1,28.195,27.53,27.82,419218,0
2017-05-23,27.85,28.06,27.157,27.88,672518,0
2017-05-24,27.86,28.247,27.25,27.52,317053,0
2017-05-25,27.44,27.91,27.105,27.85,348837,0
2017-05-26,27.87,28.205,27.25,27.36,471594,0
2017-05-30,27.31,27.95,26.9,27.47,566686,0
2017-05-31,27.51,27.76,26.91,27.42,652840,0
2017-06-01,27.5,27.925,26.8,27.33,387274,0
2017-06-02,27.44,28.13,27.41,27.88,242143,0
2017-06-05,27.75,27.79,26.66,27.26,381968,0
2017-06-06,27.22,27.69,26.65,26.93,608043,0
2017-06-07,26.9,27.635,26.89,27.33,346290,0
2017-06-08,27.28,27.71,26.95,27.65,599908,0
2017-06-09,27.52,27.9,27.17,27.57,317442,0
2017-06-12,27.6,28.22,27.06,28.15,431203,0
2017-06-13,28.21,28.54,27.63,28.01,313004,0
2017-06-14,28.08,28.94,27.9,28.86,403589,0
2017-06-15,28.7,29.7,28.63,29.24,518532,0
2017-06-16,29.01,29.68,28.71,28.75,686051,0
2017-06-19,28.95,29.9,28.72,29.69,237370,0
2017-06-20,29.68,30.39,29.5,29.64,271349,0
2017-06-21,29.78,30.58,29.48,30.41,890537,0
2017-06-22,30.96,31.51,30.48,30.75,732890,0
2017-06-23,30.76,31.57,30,31.55,1528394,0
2017-06-26,31.46,31.59,30.25,30.45,607770,0
2017-06-27,30.33,30.61,29.53,29.93,534710,0
2017-06-28,30.11,30.32,29.71,30.17,415763,0
2017-06-29,30.15,30.155,28.61,28.73,340529,0
2017-06-30,29.52,29.52,28.71,29.14,350130,0
2017-07-03,29.2,29.74,28.82,29.32,221416,0
2017-07-05,29.55,30.49,29.15,30.38,652813,0
2017-07-06,30.15,30.38,29.03,29.15,277752,0
2017-07-07,29.24,29.38,28.78,29.08,174249,0
2017-07-10,29.07,29.61,28.13,28.58,307142,0
2017-07-11,28.53,29.305,28.4,28.83,408721,0
2017-07-12,29.02,29.63,28.94,29.34,236106,0
2017-07-13,29.25,29.39,28.1,28.56,322038,0
2017-07-14,28.59,29.49,28.59,29.21,237898,0
2017-07-17,29.35,29.94,29.29,29.59,260850,0
2017-07-18,29.53,29.75,29.1,29.62,270590,0
2017-07-19,29.74,30.36,28.37,28.95,468237,0
2017-07-20,28.92,29.19,28.22,28.6,515010,0
2017-07-21,28.97,29.44,28.895,29.4,343164,0
2017-07-24,29.3,29.56,28.88,29.38,243375,0
2017-07-25,29.51,29.95,28.7,29.02,180916,0
2017-07-26,28.82,28.9,28.4709,28.75,238325,0
2017-07-27,28.8,29.18,27.65,27.86,359072,0
2017-07-28,27.85,28.38,27.34,27.39,329152,0
2017-07-31,27.48,28.15,27.18,27.53,320465,0
2017-08-01,27.52,28.03,26.44,26.89,377458,0
2017-08-02,26.88,27.17,26.73,27,377175,0
2017-08-03,27,27.22,26.53,26.72,396866,0
2017-08-04,26.7,26.81,25.9368,26.44,420720,0
2017-08-07,26.61,26.755,25.63,25.89,212561,0
2017-08-08,24.6,25.78,21.35,22.43,1915507,0
2017-08-09,22.5,23.3611,22.29,22.56,946041,0
2017-08-10,22.72,23.06,22.21,22.54,756190,0
2017-08-11,22.48,23.33,22.43,23.25,382174,0
2017-08-14,23.31,24.5,23.215,23.9,490968,0
2017-08-15,24.14,24.3,23.53,23.58,203190,0
2017-08-16,23.59,23.89,23.28,23.33,211962,0
2017-08-17,23.31,23.93,23.3,23.42,294759,0
2017-08-18,23.23,23.35,22.86,22.93,327719,0
2017-08-21,22.84,23.15,22.6045,22.91,471180,0
2017-08-22,22.91,24.05,22.885,23.695,197416,0
2017-08-23,23.64,23.99,23.22,23.85,277585,0
2017-08-24,23.89,24.49,23.57,24.24,209386,0
2017-08-25,24.36,24.485,23.61,23.66,171327,0
2017-08-28,23.81,23.91,23.26,23.52,230936,0
2017-08-29,23.43,23.79,23.211,23.35,443590,0
2017-08-30,23.36,23.56,23.01,23.3,480184,0
2017-08-31,23.31,23.76,23.31,23.59,512874,0
2017-09-01,23.56,23.7,23.24,23.48,334013,0
2017-09-05,23.1,23.9,23.06,23.43,253974,0
2017-09-06,23.49,24.27,23.23,24.2,290568,0
2017-09-07,24.43,25.9,24.12,25.43,644576,0
2017-09-08,25.41,25.91,25.205,25.56,246442,0
2017-09-11,26,26.19,24.89,25.24,312976,0
2017-09-12,25.13,25.46,24.89,25.19,169595,0
2017-09-13,25.07,25.83,25.07,25.83,197962,0
2017-09-14,25.64,26.68,25.62,26.53,346043,0
2017-09-15,26.61,26.61,26,26.29,622223,0
2017-09-18,26.22,27.64,26.141,27.52,532239,0
2017-09-19,27.52,27.565,26.58,27.36,450238,0
2017-09-20,27.36,27.46,26.24,26.82,476096,0
2017-09-21,26.83,27.02,26.46,26.56,240662,0
2017-09-22,26.59,26.8,26.19,26.24,338894,0
2017-09-25,26.16,26.64,25.82,26.08,390026,0
2017-09-26,26.06,26.27,25.515,25.78,429674,0
2017-09-27,25.94,26.27,25.36,25.95,584986,0
2017-09-28,26.05,26.62,25.65,26.52,220597,0
2017-09-29,26.46,27.3799,26.46,27,304605,0
2017-10-02,26.99,27.35,26.75,27.35,188585,0
2017-10-03,27.32,27.38,26.84,27.21,267421,0
2017-10-04,27.23,27.48,26.94,27.135,134183,0
2017-10-05,27.19,27.229,26.61,27.01,180440,0
2017-10-06,27.05,27.27,26.72,27.18,184175,0
2017-10-09,27.2,27.455,26.95,27.24,271036,0
2017-10-10,27.42,29.04,26.65,28.67,1659019,0
2017-10-11,28.81,30.62,28.44,28.64,1243155,0
2017-10-12,29.75,30.03,28.77,29.43,861151,0
2017-10-13,29.59,29.65,28.91,29.03,331330,0
2017-10-16,29.03,29.03,27.99,28.21,319985,0
2017-10-17,28.12,28.48,27.761,27.85,229363,0
2017-10-18,27.78,28.2,27.61,28.06,175066,0
2017-10-19,28.06,28.77,27.6,28.74,270265,0
2017-10-20,29,29.099,28.35,28.61,275727,0
2017-10-23,28.63,28.63,27.91,27.93,239536,0
2017-10-24,28.04,28.35,26.94,27.33,209338,0
2017-10-25,27.3,27.47,26.26,26.49,336881,0
2017-10-26,26.49,26.575,25.76,25.95,348024,0
2017-10-27,25.97,26.185,25.18,25.62,343658,0
2017-10-30,25.8,27.35,25.55,27.32,434270,0
2017-10-31,27.33,27.69,26.51,26.77,407617,0
2017-11-01,26.82,27.4,26.64,26.88,208564,0
2017-11-02,26.91,27.865,26.6,27.69,363937,0
2017-11-03,27.85,29.19,27.47,29.08,447985,0
2017-11-06,29.02,29.4,28.5501,28.91,361745,0
2017-11-07,27.57,28.16,26.03,26.79,1005946,0
2017-11-08,26.65,27.33,24.91,25.19,664672,0
2017-11-09,24.88,25.48,24.73,25.23,1175919,0
2017-11-10,25,25.19,24.5,24.81,424355,0
