Date,Open,High,Low,Close,Volume,OpenInt
2014-10-10,16,17.75,15.04,16.02,8048955,0
2014-10-13,15.89,16.88,15.8,16.02,843955,0
2014-10-14,16.3,16.4,15.61,15.72,510204,0
2014-10-15,15.6,16.44,15.45,16.25,501315,0
2014-10-16,16.14,19.48,15.99,18.81,419812,0
2014-10-17,19.65,19.99,19.1,19.38,310144,0
2014-10-20,19.46,19.69,18,19.19,318273,0
2014-10-21,19.2,20.4,19,19.53,739295,0
2014-10-22,19.65,20.2,18.9,19.74,321365,0
2014-10-23,19.8,22,19.8,21.05,300631,0
2014-10-24,21.25,21.45,20.64,21.03,210254,0
2014-10-27,21.52,21.59,21,21.5,98879,0
2014-10-28,21.4,21.94,20.79,21.56,428861,0
2014-10-29,21.17,21.82,20.82,21.14,311640,0
2014-10-30,21,21.74,20.73,21.61,94147,0
2014-10-31,22,22,21.01,21.5,154403,0
2014-11-03,21.7,21.99,21.51,21.53,192378,0
2014-11-04,21.5,21.87,21.34,21.75,192232,0
2014-11-05,21.91,22.41,20.81,21.1,218783,0
2014-11-06,20.85,21.35,19.25,20.5,256246,0
2014-11-07,20.67,21.83,20.67,21.6,208045,0
2014-11-10,21.93,23.49,20.38,20.52,270542,0
2014-11-11,20.71,21.6,20.66,21.39,338683,0
2014-11-12,21.21,22.31,21.21,22.02,195085,0
2014-11-13,22,22.23,21.67,22.05,188283,0
2014-11-14,21.84,23.47,21.84,23.03,518598,0
2014-11-17,23.45,24.87,23.45,24.1,656324,0
2014-11-18,24.11,24.38,23.77,24.01,275514,0
2014-11-19,24,24.9,23.55,24.5,316665,0
2014-11-20,25.79,25.79,24.68,24.87,345891,0
2014-11-21,25.6,26.4,25,26.28,205508,0
2014-11-24,26.63,28,26.55,27.69,318962,0
2014-11-25,27.99,28.08,27.22,27.8,239188,0
2014-11-26,27.54,28.23,25.08,26.18,288910,0
2014-11-28,25.89,26.87,25.72,26.86,95765,0
2014-12-01,26.85,27.31,24.3,25.79,350035,0
2014-12-02,25.08,27,25.08,26.65,163138,0
2014-12-03,26.81,27.31,26,26.76,228181,0
2014-12-04,27,27.25,26.32,27.16,260598,0
2014-12-05,27.14,27.91,26.91,27.5,319785,0
2014-12-08,27.8,30.08,27.8,29.05,643663,0
2014-12-09,28.91,29.5,27.5,27.85,424229,0
2014-12-10,27.6,28.49,26.09,26.75,247767,0
2014-12-11,27.48,30.76,26.9,28.42,302056,0
2014-12-12,29.75,29.75,27.29,28.49,176361,0
2014-12-15,28.95,31.37,28.59,29.73,475273,0
2014-12-16,29.81,31.36,29.7,29.9,450541,0
2014-12-17,29.8,31.64,29.8,31.18,352277,0
2014-12-18,31.73,32.6,30.65,31.95,412145,0
2014-12-19,32.37,32.37,28.24,29.3,1960257,0
2014-12-22,29.15,29.91,28.75,29.51,398014,0
2014-12-23,29.72,29.77,28.76,29.41,264413,0
2014-12-24,29.29,30.15,28.37,29.9,282356,0
2014-12-26,29.9,30.26,28.05,28.84,176265,0
2014-12-29,28.84,29.18,25.57,26.3,409345,0
2014-12-30,26.43,27.29,26.02,27.18,247315,0
2014-12-31,27.4,27.49,26.93,27.37,194896,0
2015-01-02,27.4,28.56,27.32,28.46,237901,0
2015-01-05,28.5,29.1,27.61,28.47,463951,0
2015-01-06,28.78,28.86,25.27,26.07,402367,0
2015-01-07,26.2,26.65,25.25,26,194763,0
2015-01-08,26.02,26.95,25.98,26.49,254675,0
2015-01-09,26.5,26.8,25.39,25.83,195132,0
2015-01-12,25.83,26.37,25.51,26.23,230558,0
2015-01-13,26.45,26.45,24.57,24.85,320712,0
2015-01-14,24.41,25,24.13,24.62,254317,0
2015-01-15,24.56,25.26,22.12,22.41,610137,0
2015-01-16,22.43,23.84,22.1,23.61,317003,0
2015-01-20,23.55,24.26,22.88,23.78,311174,0
2015-01-21,23.67,24.7,23.65,24.2,205241,0
2015-01-22,24.32,24.86,23.6,24.42,265836,0
2015-01-23,24.35,26.17,24.13,25.61,218550,0
2015-01-26,25.69,26.16,24.92,26.13,237720,0
2015-01-27,25.98,26.45,25.59,26.04,179655,0
2015-01-28,26.82,28,26.64,26.99,439143,0
2015-01-29,27.21,27.24,25.74,25.97,443641,0
2015-01-30,25.73,25.92,24.56,24.57,169564,0
2015-02-02,24.65,25.11,24.2,24.71,161332,0
2015-02-03,24.97,25.09,23.35,24.46,375165,0
2015-02-04,24.6,24.94,23.96,24.19,184499,0
2015-02-05,24.34,24.74,23.71,24.55,257747,0
2015-02-06,24.5,24.79,24.24,24.56,167710,0
2015-02-09,24.42,24.77,24,24.25,112701,0
2015-02-10,24.6,24.67,24,24.57,212785,0
2015-02-11,24.59,25.81,24.3,25.77,135533,0
2015-02-12,25.75,26.78,25.75,25.97,197521,0
2015-02-13,25.96,26.25,24.84,26.14,116362,0
2015-02-17,26.32,26.32,25.29,25.93,117294,0
2015-02-18,25.97,26.21,25.49,25.89,69277,0
2015-02-19,25.94,26.05,25.63,25.99,76163,0
2015-02-20,26.08,26.87,25.8,26.45,160471,0
2015-02-23,26.5,26.63,25.43,25.72,90336,0
2015-02-24,25.9,26.35,25.53,25.81,108140,0
2015-02-25,25.92,26.26,25.45,25.52,96042,0
2015-02-26,26,30.46,25.69,30.09,550404,0
2015-02-27,30.28,30.3,29.51,30,197554,0
2015-03-02,30.02,31.67,29.59,31.53,412800,0
2015-03-03,31.7,33.49,29.78,30.97,846900,0
2015-03-04,31.04,31.16,29.5,30.78,361000,0
2015-03-05,30.74,30.92,29.61,30.48,248000,0
2015-03-06,30.14,30.39,28.51,28.94,231800,0
2015-03-09,29.01,29.01,27.14,28.43,190800,0
2015-03-10,28.37,28.51,27.22,27.63,151500,0
2015-03-11,27.63,28.81,27.4,28.69,201700,0
2015-03-12,28.76,28.97,28,28.04,124300,0
2015-03-13,28.07,28.26,27.41,27.99,124100,0
2015-03-16,27.7,27.76,26.51,27.18,172600,0
2015-03-17,27.4,28.35,26.79,28.17,180100,0
2015-03-18,28.46,28.6,27.2,27.25,277900,0
2015-03-19,27.33,27.33,26.42,27.08,287500,0
2015-03-20,27,28.7,26.97,27.89,1296500,0
2015-03-23,28.08,28.6,27.23,27.79,317500,0
2015-03-24,27.94,32.69,27.9,31.96,955500,0
2015-03-25,32.21,32.21,30.09,30.35,639700,0
2015-03-26,30.09,35,30.09,34.63,6021100,0
2015-03-27,34.5,35.33,33.18,33.72,807800,0
2015-03-30,33.92,35.24,33.72,34.54,635100,0
2015-03-31,34.63,35.9,34.22,34.58,616200,0
2015-04-01,34.55,34.75,33.16,33.53,404400,0
2015-04-02,33.55,35,33.55,33.89,537300,0
2015-04-06,33.86,34.61,32.21,32.87,408100,0
2015-04-07,32.77,33.52,32.72,33.04,270782,0
2015-04-08,33.22,35.11,33.06,33.91,553900,0
2015-04-09,34.01,34.73,32.85,34.39,323311,0
2015-04-10,34.37,35.26,33.51,34.73,314600,0
2015-04-13,34.97,36.41,34.86,35.54,456800,0
2015-04-14,35.45,35.8,34.33,34.37,245800,0
2015-04-15,34.4,35,34.4,34.62,155324,0
2015-04-16,34.63,35.11,34.39,35.06,197916,0
2015-04-17,34.9,35.31,34,34.33,375100,0
2015-04-20,34.16,34.64,33.26,33.88,284016,0
2015-04-21,33.92,34.3,33.63,34.26,132066,0
2015-04-22,34.25,35.02,33.71,34.52,329796,0
2015-04-23,35.37,37.13,35.1,36.25,702500,0
2015-04-24,36.15,36.97,36.03,36.71,419600,0
2015-04-27,36.93,38.1,36.16,36.31,415200,0
2015-04-28,36.28,37.46,35.46,36.96,358700,0
2015-04-29,36.83,37.24,34.71,35.34,544000,0
2015-04-30,35.23,36.24,35.23,35.82,626700,0
2015-05-01,36,36.39,35.45,36.16,511600,0
2015-05-04,36.02,36.96,35.37,36.44,283500,0
2015-05-05,36.19,36.64,34.75,34.9,266300,0
2015-05-06,34.9,35.57,33.64,34.53,262171,0
2015-05-07,34.53,35.67,34.26,35.21,332857,0
2015-05-08,35.52,36.48,35.5,36.08,375400,0
2015-05-11,35.95,36.64,35.29,36.11,409900,0
2015-05-12,34.58,35.5,32.85,33.27,1548104,0
2015-05-13,33.13,34.6,32.5,33.84,410500,0
2015-05-14,33.99,35.6,33.13,34.7,440800,0
2015-05-15,34.65,35.12,34.26,35.06,429971,0
2015-05-18,35.27,35.74,34.56,35.68,443781,0
2015-05-19,35.71,37.52,35.71,36.88,443800,0
2015-05-20,37.03,37.24,36.14,37.13,247100,0
2015-05-21,37.02,38.74,37.02,38.2,456300,0
2015-05-22,38.5,39.29,37.9,38.96,468700,0
2015-05-26,39.27,39.27,38.11,39.07,507706,0
2015-05-27,39.74,39.99,38.22,38.52,377400,0
2015-05-28,38.41,38.47,37.05,37.82,271278,0
2015-05-29,37.89,39,37.53,38.65,486000,0
2015-06-01,38.78,39.09,37.85,38.11,348500,0
2015-06-02,38.07,38.88,37.87,38.45,301594,0
2015-06-03,38.35,39.61,38.02,39.24,266600,0
2015-06-04,39.24,40.48,38.53,39.48,381600,0
2015-06-05,39.6,40.3,38.92,39.26,287800,0
2015-06-08,39.31,40.53,39.28,39.34,324400,0
2015-06-09,39.5,40.04,38.21,39.25,419765,0
2015-06-10,39.56,39.7,38.74,39.01,440918,0
2015-06-11,39.05,39.63,38.6,39.07,377833,0
2015-06-12,39.08,39.29,38.37,38.99,313800,0
2015-06-15,38.8,41.49,38.32,41.09,980300,0
2015-06-16,41.25,41.39,39.86,40.5,898900,0
2015-06-17,40.65,41.42,40.36,40.82,564900,0
2015-06-18,40.92,42.24,40.81,42.06,706800,0
2015-06-19,42,46.13,41.71,44.39,2700600,0
2015-06-22,45.28,47.33,45.14,47.04,1024000,0
2015-06-23,47.11,47.47,45.84,45.96,589285,0
2015-06-24,45.9,46.27,41.76,43.08,1781000,0
2015-06-25,43.27,44.45,42.13,44.26,800400,0
2015-06-26,44.22,44.91,43.86,44.49,1760100,0
2015-06-29,44.58,45.24,43.92,44.01,388000,0
2015-06-30,44.41,44.98,44.01,44.75,481207,0
2015-07-01,45.1,46.17,44.76,45,512000,0
2015-07-02,45.01,45.39,44.16,45.19,471900,0
2015-07-06,44.98,45.33,44.22,45.33,368300,0
2015-07-07,45.33,45.44,43.55,45.1,374700,0
2015-07-08,44.85,45.12,44.18,44.55,273900,0
2015-07-09,45.45,47.24,45.45,46.79,567500,0
2015-07-10,47.19,48.71,46.97,48.64,558200,0
2015-07-13,48.99,49.9,48.41,49.83,460500,0
2015-07-14,50,51.36,49.49,51.31,673248,0
2015-07-15,51.41,52.33,50.51,50.59,586785,0
2015-07-16,47.94,50.15,47.76,49.44,1593000,0
2015-07-17,49.22,50.62,48.89,50.39,802000,0
2015-07-20,50.59,50.9,48.49,48.55,490500,0
2015-07-21,48.62,49.24,48.15,48.72,600200,0
2015-07-22,48.52,51.19,48.5,51.06,371100,0
2015-07-23,51.41,51.41,48.98,49.33,376400,0
2015-07-24,49.49,49.71,47.03,47.39,554200,0
2015-07-27,47.17,47.17,45.13,45.65,563400,0
2015-07-28,45.62,46.28,44.82,46,704500,0
2015-07-29,45.98,45.98,44.5,44.98,561500,0
2015-07-30,44.75,45.89,44.14,45.62,746000,0
2015-07-31,45.7,47.1,45.25,46.18,623500,0
2015-08-03,46.19,47.85,46.12,47.5,747960,0
2015-08-04,49.73,51.99,45.82,49.73,1705000,0
2015-08-05,49.9,49.9,47.54,47.75,694800,0
2015-08-06,47.57,48.75,46.56,47.33,577571,0
2015-08-07,46.89,48.32,46.85,47.54,384800,0
2015-08-10,48.02,48.75,46.89,47.12,455600,0
2015-08-11,46.88,47.55,46.13,47.2,352219,0
2015-08-12,46.97,46.97,43.05,43.9,793100,0
2015-08-13,44.07,44.94,43.7,43.82,312100,0
2015-08-14,43.88,44.71,43.05,44.61,361100,0
2015-08-17,44.53,45.31,43.77,45.23,458200,0
2015-08-18,45.2,46.5,45.04,45.5,550200,0
2015-08-19,45.25,45.67,44.38,45.43,530100,0
2015-08-20,44.92,44.92,41.3,41.36,939900,0
2015-08-21,40.56,41.46,38.7,40.3,1005600,0
2015-08-24,38.88,39.68,37.28,37.81,948395,0
2015-08-25,39.05,41.2,38.78,38.9,909800,0
2015-08-26,39.89,39.99,37.2,38.32,980700,0
2015-08-27,38.88,40.87,38.74,40.56,495700,0
2015-08-28,40.4,41.11,39.71,40.02,308400,0
2015-08-31,40.05,40.57,39.08,39.49,327500,0
2015-09-01,39.01,39.01,37.14,38.1,500000,0
2015-09-02,38.68,39.13,37.73,39.13,444200,0
2015-09-03,39.1,39.4,37.46,37.52,475300,0
2015-09-04,37.1,37.3,35.81,36.66,542800,0
2015-09-08,37.28,38.95,37.24,38.7,524300,0
2015-09-09,39.4,39.45,38.6,38.85,478200,0
2015-09-10,38.7,39.73,38.25,39.1,544607,0
2015-09-11,38.91,39.67,38.5,39.42,292000,0
2015-09-14,39.75,40.12,39.15,39.77,255400,0
2015-09-15,39.94,40.75,39.7,40.61,276900,0
2015-09-16,40.58,41.27,40.03,40.97,236700,0
2015-09-17,40.85,42.59,40.34,41.94,337900,0
2015-09-18,41.36,42.03,40.2,40.43,584000,0
2015-09-21,40.68,41.59,37.9,38.64,646800,0
2015-09-22,38.05,38.05,32.93,35.14,3271200,0
2015-09-23,35.39,37.85,35.32,36.4,892200,0
2015-09-24,36.01,36.31,33.55,33.79,684026,0
2015-09-25,34.25,34.25,32.48,32.56,449500,0
2015-09-28,32.36,32.56,27.4,27.98,1602873,0
2015-09-29,28.27,28.27,26.53,27.06,1013300,0
2015-09-30,27.81,29.02,27.73,28.73,1129800,0
2015-10-01,28.79,29.55,27.15,29.5,1030000,0
2015-10-02,27.52,28.15,25.61,27.8,1877000,0
2015-10-05,28.04,28.86,27.67,27.72,867574,0
2015-10-06,27.85,28,25.22,25.36,1094600,0
2015-10-07,25.39,25.87,23.66,25.47,2289000,0
2015-10-08,25.36,25.72,23.91,24.72,1004000,0
2015-10-09,24.75,26.85,24.38,26.65,1193600,0
2015-10-12,26.8,26.95,25.75,26.12,414684,0
2015-10-13,25.78,26.47,25.35,25.51,477400,0
2015-10-14,26.65,27,25.45,26.29,955200,0
2015-10-15,26.01,27.77,26.01,27.74,1064100,0
2015-10-16,27.82,28.94,27.72,28.36,1193200,0
2015-10-19,28.49,29.98,28.03,29.65,936800,0
2015-10-20,29.66,29.895,26.78,27.75,1646793,0
2015-10-21,28.22,28.96,25.5,26.49,1612500,0
2015-10-22,26.41,26.83,22.41,24.39,1871800,0
2015-10-23,25.21,25.91,24.6,25.55,819700,0
2015-10-26,25.48,25.54,24.37,25.03,847800,0
2015-10-27,25.05,26.49,24.73,26.04,868600,0
2015-10-28,26.06,27.92,25.38,27.9,735400,0
2015-10-29,27.64,28.23,27.36,28,717400,0
2015-10-30,28.04,28.25,27.31,28.11,1100800,0
2015-11-02,28.03,29.03,27.75,28.72,1105014,0
2015-11-03,28.77,30.25,28.5,29.26,1217900,0
2015-11-04,32.29,36,31.47,33.87,3994629,0
2015-11-05,33.88,34.48,32.28,33.01,925700,0
2015-11-06,32.87,35.26,32.87,34.98,791400,0
2015-11-09,34.5,36.04,34.1,35.18,737364,0
2015-11-10,35.12,35.78,34.93,35.38,403600,0
2015-11-11,35.4,35.4,33.13,33.26,876800,0
2015-11-12,33.1,33.42,31.9,31.99,654200,0
2015-11-13,31.97,32.24,30.67,32.12,809300,0
2015-11-16,32.06,32.72,31.05,32.67,532400,0
2015-11-17,32.85,34.75,32.21,34.11,876100,0
2015-11-18,33.93,34.33,33.45,34.12,573700,0
2015-11-19,34.12,34.94,33.28,34.28,1004100,0
2015-11-20,34.45,35.88,33.92,35.24,810900,0
2015-11-23,35.15,36.5,35.03,35.23,414800,0
2015-11-24,35.29,35.51,34.57,35,375000,0
2015-11-25,35.15,36.01,34.94,35.45,343400,0
2015-11-27,35.4,35.82,34.81,35.66,148700,0
2015-11-30,35.8,35.8,34.62,35.13,362700,0
2015-12-01,35.31,36.02,34.27,35.84,366187,0
2015-12-02,35.97,36.54,35.22,35.56,591748,0
2015-12-03,35.56,36.09,34.24,34.86,849268,0
2015-12-04,34.99,36.69,34.61,36.19,367600,0
2015-12-07,36.19,36.84,35.12,35.35,410100,0
2015-12-08,33.81,34.43,33.39,33.71,1064709,0
2015-12-09,33.65,33.99,32.19,32.62,779800,0
2015-12-10,32.7,32.91,32.01,32.33,636800,0
2015-12-11,31.81,32.28,31.04,31.47,820600,0
2015-12-14,31.42,32.03,30.1,30.98,1303418,0
2015-12-15,31.33,31.91,30.42,30.66,1535800,0
2015-12-16,30.99,31.68,30.6,31.49,882800,0
2015-12-17,31.5,32.56,31.25,31.31,620200,0
2015-12-18,31.35,32.51,30.86,30.92,913800,0
2015-12-21,30.97,31.82,30.9,31.77,438900,0
2015-12-22,32,32.5,31.66,32.39,428285,0
2015-12-23,32.75,34.14,32.55,33.79,584200,0
2015-12-24,33.72,34.13,33.36,33.63,190416,0
2015-12-28,33.43,34,33.23,33.86,395637,0
2015-12-29,34,34.89,34,34.51,435975,0
2015-12-30,34.56,34.92,34,34.46,374662,0
2015-12-31,34.12,34.88,34.02,34.22,402637,0
2016-01-04,33.35,34.11,32.86,34.07,782805,0
2016-01-05,34.21,35.17,34.07,35,583339,0
2016-01-06,35.26,35.75,34.58,35,877917,0
2016-01-07,34.3,34.4,32.6,33.09,726543,0
2016-01-08,33.33,33.57,32.19,32.29,534672,0
2016-01-11,32.61,32.93,30.92,31.82,807018,0
2016-01-12,32.21,33.1,31.25,32.14,686271,0
2016-01-13,32.2,32.2,29.32,29.71,1472543,0
2016-01-14,29.8,30.62,28.71,30.44,865232,0
2016-01-15,29.52,30.86,29.135,30.75,993716,0
2016-01-19,31.24,31.72,29.66,30.37,1120100,0
2016-01-20,29.66,32.03,28.67,31.21,1038540,0
2016-01-21,31.2,32.1,30.44,30.76,506182,0
2016-01-22,31.37,32.5,30.86,31.85,489749,0
2016-01-25,31.65,31.94,31.4,31.61,488146,0
2016-01-26,31.81,31.81,31.01,31.77,723372,0
2016-01-27,31.67,31.87,28.76,29.95,1106447,0
2016-01-28,30.25,30.25,27.59,27.91,960788,0
2016-01-29,27.68,27.8,26.28,27.21,1732098,0
2016-02-01,26.9,27.07,25.49,26.95,1039128,0
2016-02-02,26.67,28.2,26.67,27.5,1126010,0
2016-02-03,27.71,28.54,25.77,28.15,898489,0
2016-02-04,27.85,29.23,27.54,29.03,565398,0
2016-02-05,28.76,29.35,26.17,26.46,643155,0
2016-02-08,26.1,27.48,24.66,27.06,818303,0
2016-02-09,26.71,29.54,26.5601,28.42,833768,0
2016-02-10,28.5,29.65,28.09,28.68,551470,0
2016-02-11,27.87,29.84,27.05,29.44,673943,0
2016-02-12,29.6,30.99,29.03,29.73,555291,0
2016-02-16,30.02,31.45,29.8,30.93,702886,0
2016-02-17,30.85,32.49,30.85,32.18,570017,0
2016-02-18,32.1,32.85,31.57,31.9,582233,0
2016-02-19,31.83,34,31.59,33.04,499721,0
2016-02-22,33.29,33.98,32.955,33.45,798597,0
2016-02-23,33.38,33.94,32.76,33.27,637262,0
2016-02-24,32.73,34.59,32.5,34.32,461673,0
2016-02-25,34.58,34.9,33.26,34.11,481938,0
2016-02-26,34.06,35.67,33.79,35.1,842273,0
2016-02-29,34.87,36.765,34.87,35.62,1692762,0
2016-03-01,25.14,28.97,24.8,26.95,8582259,0
2016-03-02,27.34,27.8,26.3,27.56,1813085,0
2016-03-03,27.5,27.97,27.28,27.48,1207227,0
2016-03-04,27.47,28.11,26.85,27.04,1029845,0
2016-03-07,27.5,27.755,26.77,27.16,915719,0
2016-03-08,27.16,27.75,26.7,26.82,480344,0
2016-03-09,26.95,27.042,25.26,25.3,869655,0
2016-03-10,25.54,25.93,24.74,25.21,675776,0
2016-03-11,25.33,26.25,25.2601,26.1,531829,0
2016-03-14,26.1,26.975,25.9,26.71,568071,0
2016-03-15,26.71,27.06,25.88,25.93,550037,0
2016-03-16,25.6,26.6283,25.52,26.2,514220,0
2016-03-17,26.04,26.17,25.5,25.66,443841,0
2016-03-18,25.88,26.2,25.51,25.83,761535,0
2016-03-21,25.79,26.09,25.76,25.92,379967,0
2016-03-22,25.89,26.56,25.76,26.22,393302,0
2016-03-23,27.48,27.92,26.27,26.61,1518996,0
2016-03-24,26.52,26.99,26.375,26.56,689778,0
2016-03-28,26.78,27.02,26.51,26.6,847296,0
2016-03-29,26.6,27.31,25.96,27.27,4723635,0
2016-03-30,27.29,27.85,27.07,27.43,875750,0
2016-03-31,27.37,27.7784,27.2822,27.4,509871,0
2016-04-01,27.11,29.32,27.11,29.26,1036868,0
2016-04-04,29.22,29.93,29.15,29.21,707203,0
2016-04-05,29.05,29.34,28.07,28.14,369222,0
2016-04-06,28.15,29.03,28.0895,28.9,554085,0
2016-04-07,28.69,29.355,28.35,28.55,407993,0
2016-04-08,28.64,28.8007,27.97,28.14,421770,0
2016-04-11,28.2,28.73,28.09,28.56,289246,0
2016-04-12,28.53,28.5471,27.54,28.24,563168,0
2016-04-13,28.5,29.55,28.34,29.5,407256,0
2016-04-14,29.44,29.82,29.2,29.8,234807,0
2016-04-15,29.68,30.16,29.22,30.12,538122,0
2016-04-18,30.06,31.03,29.82,30.62,341551,0
2016-04-19,31.31,31.5,30.31,30.66,526200,0
2016-04-20,30.66,30.92,30.4,30.69,464294,0
2016-04-21,30.84,30.94,30.09,30.23,383791,0
2016-04-22,30.13,31.04,29.8701,30.93,642180,0
2016-04-25,30.95,31.48,30.59,31.21,464602,0
2016-04-26,31.22,31.41,30.97,31.29,355802,0
2016-04-27,31.18,32.92,30.99,32.86,606203,0
2016-04-28,32.79,33.4,31.32,31.42,911144,0
2016-04-29,31.68,31.68,29.797,30.29,947209,0
2016-05-02,30.38,30.43,29.8,30.4,869078,0
2016-05-03,30.13,30.975,29.67,29.93,609084,0
2016-05-04,29.59,30.66,29.32,29.61,499687,0
2016-05-05,29.66,30.02,29.13,29.17,456840,0
2016-05-06,29.19,29.44,28.2,28.63,712701,0
2016-05-09,28.58,29.565,28.4,29.34,989951,0
2016-05-10,31.16,31.58,29,31.42,1516947,0
2016-05-11,31.43,31.72,30.52,30.8,828895,0
2016-05-12,30.9,30.9,29.46,29.55,523441,0
2016-05-13,29.51,30.04,29.1301,29.89,348519,0
2016-05-16,29.94,30.59,29.49,30.2,345284,0
2016-05-17,30.11,30.26,28.85,29.14,419407,0
2016-05-18,29.19,30.02,29.09,29.74,271871,0
2016-05-19,29.48,30.2,28.89,29.57,397622,0
2016-05-20,29.76,30.38,29.43,30.22,252449,0
2016-05-23,30.23,30.89,30.029,30.65,280377,0
2016-05-24,30.72,31.9,30.61,31.46,388058,0
2016-05-25,31.52,31.94,31.24,31.56,243611,0
2016-05-26,31.58,31.78,31.26,31.4,133371,0
2016-05-27,31.48,31.84,31.18,31.62,287235,0
2016-05-31,31.74,32.69,31.62,32.58,507205,0
2016-06-01,32.5,33.13,31.8,32.97,343273,0
2016-06-02,32.87,33.87,32.38,33.87,442082,0
2016-06-03,33.92,33.99,32.72,33.42,336114,0
2016-06-06,33.33,33.99,33.05,33.91,244333,0
2016-06-07,33.89,34.74,33.75,34.61,267553,0
2016-06-08,34.57,35,34.35,34.95,217124,0
2016-06-09,34.99,35.45,34.17,34.18,266705,0
2016-06-10,33.98,34.44,33.15,33.51,259077,0
2016-06-13,33.28,34,33.28,33.42,275113,0
2016-06-14,33.4,34.09,33.25,33.86,235515,0
2016-06-15,33.97,34.445,33.86,34.09,303632,0
2016-06-16,33.88,33.97,33.21,33.88,205976,0
2016-06-17,33.97,33.97,32.971,33.26,465045,0
2016-06-20,33.66,34.57,33.66,34.29,279475,0
2016-06-21,34.29,34.41,33.58,34.2,189856,0
2016-06-22,34.33,35.62,34.07,34.16,345071,0
2016-06-23,33.86,34.44,33.525,34.28,435752,0
2016-06-24,33.2,34.0198,32.9,33.51,1221896,0
2016-06-27,33.46,33.46,31.53,32.06,482817,0
2016-06-28,32.6,34.715,32.6,33.99,432855,0
2016-06-29,34.35,35.18,34.02,34.92,286851,0
2016-06-30,35.09,35.2,34.475,35,420840,0
2016-07-01,35.12,35.16,34.85,35.04,298894,0
2016-07-05,35.03,35.13,34.73,34.86,164479,0
2016-07-06,34.78,35.5,34.78,35.49,358898,0
2016-07-07,35.5,35.99,35.09,35.85,333806,0
2016-07-08,36,36.79,35.94,36.68,249543,0
2016-07-11,36.9,38.34,36.81,37.7,424476,0
2016-07-12,37.23,38.11,36.84,36.89,367653,0
2016-07-13,37.19,37.21,36.23,36.45,320189,0
2016-07-14,36.68,36.965,36.405,36.92,525033,0
2016-07-15,36.86,36.949,36.46,36.52,249202,0
2016-07-18,36.58,36.6444,36.22,36.58,279506,0
2016-07-19,36.63,36.74,35.94,36.14,281206,0
2016-07-20,36.34,36.89,36.19,36.6,244595,0
2016-07-21,36.62,36.84,36.3,36.49,215830,0
2016-07-22,36.59,36.86,36.095,36.78,202105,0
2016-07-25,36.79,36.9,35.9101,36.21,287725,0
2016-07-26,36.23,36.8,36.125,36.75,422909,0
2016-07-27,36.8,36.84,35.62,35.92,548081,0
2016-07-28,35.8,36.45,35.49,36.1,318022,0
2016-07-29,35.91,36.45,35.42,35.93,367347,0
2016-08-01,36.07,36.32,35.08,35.72,608439,0
2016-08-02,35.6,36.13,35.415,35.98,419693,0
2016-08-03,36.03,37.35,35.76,37.02,464116,0
2016-08-04,37.2,37.2,36.63,36.92,338793,0
2016-08-05,37.12,38.94,37.12,37.76,424226,0
2016-08-08,37.77,37.83,36.73,36.87,316863,0
2016-08-09,36.88,37.49,36.645,36.79,626585,0
2016-08-10,34.5,34.75,33.08,33.29,1391177,0
2016-08-11,33.28,33.835,33.02,33.53,307448,0
2016-08-12,33.7,33.7,32.44,32.66,436583,0
2016-08-15,32.8,34.03,32.54,34.01,530522,0
2016-08-16,33.73,34.29,33.61,33.8,438318,0
2016-08-17,33.75,33.87,32.86,33.54,378513,0
2016-08-18,33.65,34.16,33.44,34.01,603685,0
2016-08-19,33.72,34.8,33.67,34.51,548132,0
2016-08-22,34.55,34.55,33.52,33.59,289059,0
2016-08-23,33.65,33.99,32.98,33.52,513337,0
2016-08-24,33.41,34.25,33.17,33.32,497245,0
2016-08-25,33.2,33.3,32.07,32.15,412327,0
2016-08-26,32.06,32.2299,31.45,32.12,517531,0
2016-08-29,32.28,32.31,31.96,32.03,409362,0
2016-08-30,31.91,32.24,31.5,31.58,391833,0
2016-08-31,31.55,31.55,30.59,31.29,361785,0
2016-09-01,31.28,31.605,31.02,31.38,355723,0
2016-09-02,31.59,32.17,31.08,32.16,461150,0
2016-09-06,32.45,32.56,31.61,32.54,572215,0
2016-09-07,32.53,32.87,32.26,32.74,442680,0
2016-09-08,32.62,33,31.94,32.76,613586,0
2016-09-09,32.5,32.74,31.72,31.75,466659,0
2016-09-12,31.51,32.05,31.25,31.97,352155,0
2016-09-13,31.57,32.03,31.415,31.85,316397,0
2016-09-14,32.05,32.38,30.54,30.76,913032,0
2016-09-15,30.82,30.91,29.806,30.61,941790,0
2016-09-16,30.68,31.34,30.36,31.03,1999159,0
2016-09-19,31.03,31.33,29.1,29.23,1407975,0
2016-09-20,29.43,29.43,27.85,28.34,1223800,0
2016-09-21,28.29,29.05,27.61,29.05,1342711,0
2016-09-22,29.09,29.65,29.045,29.53,540213,0
2016-09-23,29.44,29.6498,29.03,29.21,454883,0
2016-09-26,29.05,29.429,28.96,29.11,435870,0
2016-09-27,29.11,29.35,28.42,28.46,443035,0
2016-09-28,28.63,28.63,27.29,28.18,878025,0
2016-09-29,28.1,28.195,26.92,27,737017,0
2016-09-30,27,28.33,26.911,28.01,882481,0
2016-10-03,27.99,28.32,27.76,28.12,596442,0
2016-10-04,28.12,28.27,27.92,28.03,471439,0
2016-10-05,28.09,28.59,27.91,28.26,374364,0
2016-10-06,28.2,28.27,27.58,28.05,440806,0
2016-10-07,28.04,28.41,27.8,28.36,604990,0
2016-10-10,28.28,28.48,27.75,27.94,1121498,0
2016-10-11,27.79,27.87,26.72,27.32,760519,0
2016-10-12,27.31,28.37,27.18,28.31,633896,0
2016-10-13,28.05,28.2,27.77,27.97,621575,0
2016-10-14,28.19,28.34,27.52,27.68,514005,0
2016-10-17,27.63,27.92,27.57,27.79,384499,0
2016-10-18,28.2,28.54,28.0781,28.4,284181,0
2016-10-19,28.17,28.48,27.71,28.06,482127,0
2016-10-20,28.03,29.1594,28.03,29.06,442181,0
2016-10-21,28.75,28.97,28.34,28.86,471732,0
2016-10-24,28.9,29.36,28.63,28.95,664660,0
2016-10-25,29.01,29.17,28.74,28.88,346247,0
2016-10-26,26.42,26.44,24.0101,25.31,4277083,0
2016-10-27,24.75,25.09,24.3,24.51,1605457,0
2016-10-28,24.17,24.34,22.25,22.77,2531718,0
2016-10-31,22.95,23.5656,22.75,23.17,1536992,0
2016-11-01,23.24,23.26,22.07,22.58,1651591,0
2016-11-02,22.61,22.74,22.06,22.38,2367582,0
2016-11-03,13.88,16.06,12.71,12.95,16989335,0
2016-11-04,12.96,13.26,12.47,12.5,3278768,0
2016-11-07,12.98,13.36,12.82,13.29,2727063,0
2016-11-08,13,13.82,12.9,13.73,1342488,0
2016-11-09,14.93,15,13.47,13.91,2029634,0
2016-11-10,14.16,15.13,14.09,14.86,2311346,0
2016-11-11,14.89,15,14.27,14.63,1133331,0
2016-11-14,14.8,15.44,14.72,14.9,1856615,0
2016-11-15,14.94,15.22,14.77,15.2,708016,0
2016-11-16,15.2,15.63,15.04,15.2,642189,0
2016-11-17,15.24,15.38,14.8,15.1,841720,0
2016-11-18,15.1,15.19,14.54,14.68,642200,0
2016-11-21,14.73,14.7822,14.31,14.73,524104,0
2016-11-22,14.75,14.98,14.41,14.46,663121,0
2016-11-23,13.72,14.58,13.71,14.49,824310,0
2016-11-25,14.54,15.19,14.41,15.03,330948,0
2016-11-28,14.95,15.36,14.85,15.09,712180,0
2016-11-29,15.17,15.39,14.58,14.59,883522,0
2016-11-30,14.52,14.62,14.04,14.16,768040,0
2016-12-01,14.13,14.38,14.02,14.16,710999,0
2016-12-02,14.23,15.03,14.23,14.29,920378,0
2016-12-05,14.39,14.8385,14.32,14.4,857204,0
2016-12-06,14.48,14.57,14.02,14.05,1000570,0
2016-12-07,13.9,14,13.34,13.41,1038176,0
2016-12-08,13.4,13.54,13.16,13.35,1126187,0
2016-12-09,13.43,13.6087,13.1,13.13,1305106,0
2016-12-12,13.03,13.29,12.87,13.01,930155,0
2016-12-13,13.28,13.48,13.05,13.07,1346329,0
2016-12-14,13.08,13.14,12.64,12.68,1179091,0
2016-12-15,12.68,13.14,12.68,13.06,1169815,0
2016-12-16,13.12,13.5,13.06,13.25,2744698,0
2016-12-19,13.34,13.52,13.17,13.35,830309,0
2016-12-20,13.34,13.4715,13.245,13.27,503683,0
2016-12-21,13.24,13.4,12.91,13.02,596247,0
2016-12-22,12.96,13.44,12.9,13.01,613615,0
2016-12-23,12.97,13.07,12.82,13,848288,0
2016-12-27,12.98,13.3,12.905,13.06,1043544,0
2016-12-28,13.06,13.3,12.83,13.09,733621,0
2016-12-29,13.03,13.18,12.84,12.86,501766,0
2016-12-30,12.85,12.93,12.5101,12.6,584979,0
2017-01-03,12.71,12.87,12.6,12.7,2254381,0
2017-01-04,12.79,13.71,12.68,13.67,2583217,0
2017-01-05,13.63,13.63,13.12,13.17,487468,0
2017-01-06,13.17,13.31,12.8714,13.23,782491,0
2017-01-09,12.93,13.4,12.25,12.5,1653638,0
2017-01-10,12.47,13.04,12.29,12.96,792071,0
2017-01-11,13.03,13.81,12.76,13.09,1122251,0
2017-01-12,13.01,13.67,12.95,13.59,604157,0
2017-01-13,13.67,14.34,13.51,14.06,916773,0
2017-01-17,13.94,14.08,13.58,13.75,1156398,0
2017-01-18,13.77,13.955,13.56,13.92,1111021,0
2017-01-19,13.93,13.94,12.84,13.1,888046,0
2017-01-20,13.07,13.63,12.84,13.51,1493635,0
2017-01-23,13.45,13.46,12.91,13.11,1293282,0
2017-01-24,13.18,13.39,12.755,13.15,945979,0
2017-01-25,13.24,13.8,13.12,13.68,821472,0
2017-01-26,13.43,13.76,13.3,13.49,859675,0
2017-01-27,13.47,13.47,13.07,13.2,699161,0
2017-01-30,13.17,13.4,12.98,13.28,565845,0
2017-01-31,13.2,13.84,12.78,13.74,958215,0
2017-02-01,13.8,14.85,13.6,14.19,983743,0
2017-02-02,14.16,16.1599,13.97,15.53,3053114,0
2017-02-03,15.68,15.75,14.9675,15.26,2225114,0
2017-02-06,15.18,15.23,14.63,14.84,1196638,0
2017-02-07,14.84,15.08,14.59,15.01,1183012,0
2017-02-08,14.8,14.92,14.35,14.86,1866698,0
2017-02-09,14.76,14.86,14.57,14.61,2891330,0
2017-02-10,15.01,15.03,14.49,14.6,1323728,0
2017-02-13,14.61,14.78,14.41,14.61,615579,0
2017-02-14,14.55,14.71,14.4,14.65,994367,0
2017-02-15,14.62,14.89,14.42,14.68,993892,0
2017-02-16,14.63,14.78,14.22,14.5,622860,0
2017-02-17,14.5,14.64,14.29,14.55,599691,0
2017-02-21,14.51,14.82,14.48,14.55,563817,0
2017-02-22,14.55,14.715,14.3,14.53,623552,0
2017-02-23,14.51,15.05,14.43,14.76,861086,0
2017-02-24,14.67,14.67,13.99,14.31,2192643,0
2017-02-27,14.37,14.61,14.08,14.41,1153994,0
2017-02-28,14.42,14.65,13.385,13.55,3159763,0
2017-03-01,14.3,15.83,14.02,14.92,3860131,0
2017-03-02,14.42,14.9,14.1652,14.64,2451465,0
2017-03-03,14.65,15.25,14.455,15.09,1565760,0
2017-03-06,15.09,15.21,14.62,14.94,1240592,0
2017-03-07,14.84,14.96,14.41,14.57,1258023,0
2017-03-08,14.64,14.94,14.4,14.88,734258,0
2017-03-09,14.91,14.91,14.57,14.86,694848,0
2017-03-10,15,15.09,14.77,15.01,647008,0
2017-03-13,14.92,15.15,14.68,15.11,523345,0
2017-03-14,14.91,15.06,14.66,14.99,553771,0
2017-03-15,15.01,15.53,14.79,15.51,1017952,0
2017-03-16,15.46,15.77,15.26,15.67,1159418,0
2017-03-17,15.74,15.84,15.3,15.76,1499150,0
2017-03-20,15.76,15.84,15.41,15.55,942276,0
2017-03-21,15.62,15.62,14.93,15.09,802393,0
2017-03-22,15.1,15.11,14.435,15.05,1243794,0
2017-03-23,15,15.05,14.55,14.66,710529,0
2017-03-24,14.66,14.85,14.47,14.79,625672,0
2017-03-27,14.61,15.3,14.6,15.27,404408,0
2017-03-28,15.24,15.38,15.1,15.37,297899,0
2017-03-29,15.37,15.84,15.36,15.71,605105,0
2017-03-30,15.77,16,15.54,15.92,698739,0
2017-03-31,15.9,16.13,15.65,15.95,1383931,0
2017-04-03,15.98,15.98,15.14,15.2,968667,0
2017-04-04,15.16,15.33,14.62,14.65,615406,0
2017-04-05,14.65,15.03,14.23,14.27,686837,0
2017-04-06,14.34,14.45,14.19,14.38,621753,0
2017-04-07,14.27,14.36,14.02,14.06,956277,0
2017-04-10,14.09,14.48,14,14.36,834171,0
2017-04-11,14.34,14.945,14.3,14.94,647938,0
2017-04-12,14.9,15.08,14.62,14.75,608880,0
2017-04-13,14.7,14.88,14.38,14.72,506825,0
2017-04-17,14.73,14.96,14.63,14.93,381301,0
2017-04-18,14.77,14.95,14.44,14.76,465616,0
2017-04-19,14.85,15.07,14.62,14.63,625029,0
2017-04-20,14.76,15.39,14.6968,15.37,482752,0
2017-04-21,15.38,15.58,15.306,15.51,738700,0
2017-04-24,15.77,15.77,15.11,15.22,813713,0
2017-04-25,15.34,15.65,15.32,15.49,718752,0
2017-04-26,15.52,15.62,15.14,15.17,393611,0
2017-04-27,15.23,15.49,15.16,15.37,284084,0
2017-04-28,15.38,15.635,15.19,15.6,525129,0
2017-05-01,15.64,16.14,15.56,16,669117,0
2017-05-02,16.08,16.39,16.05,16.26,926898,0
2017-05-03,16.18,16.24,15.84,15.95,609156,0
2017-05-04,15.98,16.02,15.451,15.79,310749,0
2017-05-05,15.83,15.97,15.51,15.93,446561,0
2017-05-08,15.98,16.38,15.615,16.33,972176,0
2017-05-09,16.69,18.47,16.42,17.84,3579187,0
2017-05-10,17.91,18.7815,17.88,18.17,1481899,0
2017-05-11,18.12,18.33,17.8,18.08,796054,0
2017-05-12,18.08,18.11,17.57,17.89,802947,0
2017-05-15,17.88,18.35,17.72,17.99,889596,0
2017-05-16,18.12,18.21,17.65,17.93,814705,0
2017-05-17,17.55,17.955,17.52,17.61,815934,0
2017-05-18,17.63,17.86,17.32,17.44,423747,0
2017-05-19,17.43,17.85,17.19,17.6,501020,0
2017-05-22,17.63,17.64,17.3,17.42,463582,0
2017-05-23,17.51,17.725,17.29,17.61,511728,0
2017-05-24,17.62,17.77,17.32,17.71,399511,0
2017-05-25,17.76,17.99,17.54,17.6,290755,0
2017-05-26,17.54,17.66,17.3093,17.48,378759,0
2017-05-30,17.39,17.56,17.18,17.23,342213,0
2017-05-31,17.31,17.47,16.82,17.14,502011,0
2017-06-01,17.16,18,17.13,18,523826,0
2017-06-02,18,18.12,17.815,17.83,326991,0
2017-06-05,17.86,18.24,17.72,18.09,406872,0
2017-06-06,18.05,18.3,17.88,18.17,326096,0
2017-06-07,18.18,18.26,17.85,18.07,459571,0
2017-06-08,18.02,18.65,17.91,18.32,319591,0
2017-06-09,18.4,18.6,18.1,18.48,424390,0
2017-06-12,18.41,18.89,18.31,18.49,442864,0
2017-06-13,18.5,18.82,18.44,18.78,293680,0
2017-06-14,18.82,18.89,18.5805,18.84,400031,0
2017-06-15,18.61,18.63,18.13,18.22,433432,0
2017-06-16,18.11,18.14,17.811,18.04,1086545,0
2017-06-19,18.07,18.63,17.9,18.52,455246,0
2017-06-20,18.5,18.63,18.14,18.21,351667,0
2017-06-21,18.2,18.56,17.92,17.97,359133,0
2017-06-22,17.94,19.08,17.9,18.61,739922,0
2017-06-23,18.69,18.73,18.33,18.38,1609345,0
2017-06-26,18.3,18.33,16.02,16.51,2380608,0
2017-06-27,16.52,17.06,15.27,15.3,2165812,0
2017-06-28,15.32,15.51,14.75,14.9,1678675,0
2017-06-29,14.87,15.17,14.58,15.1,1450895,0
2017-06-30,15.13,15.13,14.66,14.8,577848,0
2017-07-03,14.83,15.16,14.67,15.05,783545,0
2017-07-05,15.05,15.05,14.67,14.81,455930,0
2017-07-06,14.73,14.78,14.235,14.43,676108,0
2017-07-07,14.5,14.61,14.32,14.51,381006,0
2017-07-10,14.45,14.92,14.3925,14.85,692444,0
2017-07-11,14.86,15.03,14.67,14.87,548100,0
2017-07-12,14.92,15.325,14.88,15.12,598779,0
2017-07-13,15.19,15.22,14.81,15.14,391909,0
2017-07-14,15.19,15.45,15.06,15.16,498770,0
2017-07-17,15.2,15.46,14.95,15.3,426793,0
2017-07-18,15.3,15.34,15,15.08,312545,0
2017-07-19,15.15,15.285,14.9,15.23,385103,0
2017-07-20,15.28,15.62,15.22,15.56,286884,0
2017-07-21,16.54,16.54,15.39,15.63,715199,0
2017-07-24,15.61,15.63,15.32,15.48,570623,0
2017-07-25,15.57,15.88,15.43,15.78,465245,0
2017-07-26,15.75,15.81,15.48,15.52,333610,0
2017-07-27,15.5,15.5,14.73,15.06,521014,0
2017-07-28,15.07,15.55,15.07,15.41,890577,0
2017-07-31,15.48,15.96,15.25,15.87,941362,0
2017-08-01,15.97,16.15,15.65,15.79,490428,0
2017-08-02,15.72,15.72,15.17,15.52,740083,0
2017-08-03,15.53,15.655,15.05,15.22,333690,0
2017-08-04,15.2,15.2,14.73,14.82,568583,0
2017-08-07,14.8,15.27,14.61,15.26,864782,0
2017-08-08,16.27,16.89,15.32,16.6,1473233,0
2017-08-09,16.58,16.635,15.799,15.91,851452,0
2017-08-10,15.84,16.48,15.66,15.94,579838,0
2017-08-11,15.76,16.24,15.35,16.2,733894,0
2017-08-14,16.34,16.5,16.09,16.16,379603,0
2017-08-15,16.23,16.74,16.15,16.73,636521,0
2017-08-16,16.78,16.95,16.34,16.57,487970,0
2017-08-17,16.43,16.65,16.24,16.26,441586,0
2017-08-18,16.12,16.55,15.86,16.43,485312,0
2017-08-21,16.46,17.17,16.41,16.43,538697,0
2017-08-22,16.5,16.71,16.37,16.54,292986,0
2017-08-23,16.43,16.5855,16.3101,16.44,449667,0
2017-08-24,16.53,16.83,16.53,16.61,233069,0
2017-08-25,16.65,16.66,16.4,16.56,230428,0
2017-08-28,16.61,16.715,16.36,16.45,260576,0
2017-08-29,16.36,16.465,16.02,16.37,324181,0
2017-08-30,16.36,16.56,16.26,16.5,208897,0
2017-08-31,16.51,17,16.51,16.75,338033,0
2017-09-01,16.76,16.94,16.57,16.71,183024,0
2017-09-05,16.68,17.16,16.53,16.84,335512,0
2017-09-06,16.88,17.465,16.52,17.44,734057,0
2017-09-07,17.42,18.15,17.1,18.13,633196,0
2017-09-08,18.05,18.1099,17.6,17.85,529496,0
2017-09-11,18.01,18.53,17.73,17.95,869214,0
2017-09-12,17.97,18.56,17.81,18.35,542443,0
2017-09-13,18.36,18.9,18.04,18.88,1059400,0
2017-09-14,18.88,19.84,18.76,19.49,1265829,0
2017-09-15,19.62,19.87,19.11,19.68,1822893,0
2017-09-18,19.9,20.98,19.9,20.3,873981,0
2017-09-19,20.32,20.33,19.49,20.03,616274,0
2017-09-20,20.05,20.67,19.94,20.66,467835,0
2017-09-21,20.65,21,20.32,20.76,378403,0
2017-09-22,20.71,20.89,20.53,20.75,286919,0
2017-09-25,20.74,21.13,20.69,21.11,301872,0
2017-09-26,21.21,21.5,21.19,21.42,597282,0
2017-09-27,21.46,21.9,21.26,21.78,666302,0
2017-09-28,21.77,21.77,20.47,20.51,876900,0
2017-09-29,20.52,20.92,20.52,20.71,686242,0
2017-10-02,20.82,21.17,20.6,21.04,688906,0
2017-10-03,21.1,21.35,20.96,21.25,503574,0
2017-10-04,21.49,21.73,21.1,21.25,779770,0
2017-10-05,21.34,21.57,21.32,21.52,535388,0
2017-10-06,21.49,21.99,21.47,21.57,495650,0
2017-10-09,21.57,21.66,20.52,20.67,470013,0
2017-10-10,20.72,21.42,20.72,21.11,552697,0
2017-10-11,21.01,21.225,20.83,20.94,267944,0
2017-10-12,20.93,21.0334,20.22,20.55,446361,0
2017-10-13,20.68,20.77,20.27,20.31,306854,0
2017-10-16,20.36,20.77,19.66,20.05,569998,0
2017-10-17,20.05,20.21,19.885,20.1,457888,0
2017-10-18,20.17,20.82,20.11,20.78,359926,0
2017-10-19,20.57,21.245,20.48,21.23,357701,0
2017-10-20,21.43,21.61,21.18,21.39,320864,0
2017-10-23,21.32,21.49,20.822,21.1,210357,0
2017-10-24,21.08,21.35,20.89,21.14,262532,0
2017-10-25,21.15,21.29,20.73,21.23,275489,0
2017-10-26,21.23,21.41,20.71,20.76,386726,0
2017-10-27,20.72,21.1,20.645,21.05,307816,0
2017-10-30,20.83,21.25,20.54,20.75,325117,0
2017-10-31,20.73,21.29,20.68,21.05,322716,0
2017-11-01,21.15,21.1678,20.39,20.76,488458,0
2017-11-02,20.8,21.06,20.36,20.39,414113,0
2017-11-03,20.34,21.34,20.34,20.84,336885,0
2017-11-06,20.76,21.1,20.46,20.87,762832,0
2017-11-07,20.81,21.145,18.37,18.75,1383970,0
2017-11-08,18.74,20.88,18.68,20.56,1121736,0
2017-11-09,20.41,20.57,20.015,20.19,507999,0
2017-11-10,20.1,20.4,19.64,19.66,333799,0
