Date,Open,High,Low,Close,Volume,OpenInt
2014-11-20,24.745,25.033,24.745,24.864,7591,0
2014-11-21,25.26,25.578,24.973,25.359,25782,0
2014-11-24,25.29,25.32,25.112,25.24,8206,0
2014-11-25,25.151,25.27,25.121,25.141,29600,0
2014-11-26,25.013,25.21,24.993,25.21,3952,0
2014-11-28,25.141,25.201,24.963,24.993,9742,0
2014-12-01,24.546,24.785,24.001,24.05,18088,0
2014-12-02,24.348,24.348,24.209,24.259,5096,0
2014-12-03,24.278,24.378,24.249,24.288,8172,0
2014-12-04,24.298,24.298,24.05,24.05,2987,0
2014-12-05,23.941,24.001,23.843,23.863,19784,0
2014-12-08,24.298,24.715,23.108,23.178,21869,0
2014-12-09,22.81,23.346,22.643,23.327,12544,0
2014-12-10,23.178,23.188,22.691,22.691,7430,0
2014-12-11,22.325,23.039,22.325,22.721,14402,0
2014-12-12,22.643,22.86,22.524,22.653,8171,0
2014-12-15,22.801,22.86,22.414,22.524,7010,0
2014-12-16,22.117,22.385,22.077,22.087,13319,0
2014-12-17,22.067,22.355,22.067,22.355,2112,0
2014-12-18,22.701,22.959,22.701,22.86,9549,0
2014-12-19,23.227,23.406,23.108,23.406,10778,0
2014-12-22,23.237,23.317,23.168,23.188,7509,0
2014-12-23,23.108,23.108,22.85,22.85,6144,0
2014-12-24,22.87,22.979,22.81,22.9,1832,0
2014-12-26,23.158,23.158,23.069,23.128,4650,0
2014-12-29,23.108,23.108,22.771,22.771,3279,0
2014-12-30,22.751,22.751,22.573,22.653,6887,0
2014-12-31,22.653,22.979,22.484,22.484,10764,0
2015-01-02,22.653,22.93,22.653,22.93,4058,0
2015-01-05,23.059,23.069,22.84,22.87,5851,0
2015-01-06,23.029,23.178,22.939,23.138,2982,0
2015-01-07,23.485,23.505,23.386,23.396,4694,0
2015-01-08,23.585,23.872,23.585,23.843,8422,0
2015-01-09,23.921,23.921,23.763,23.803,13401,0
2015-01-12,23.664,23.783,23.178,23.257,42034,0
2015-01-13,23.585,23.585,23.039,23.128,16020,0
2015-01-14,22.89,23.059,22.86,23.049,18541,0
2015-01-15,23.158,23.515,22.781,22.781,12423,0
2015-01-16,22.385,22.91,22.385,22.91,2962,0
2015-01-20,23.118,23.148,22.949,23.148,8420,0
2015-01-21,23.426,23.585,23.406,23.466,7484,0
2015-01-22,23.416,23.624,23.416,23.614,3807,0
2015-01-23,23.614,23.843,23.614,23.823,2005,0
2015-01-26,23.981,24.07,23.921,23.941,19658,0
2015-01-27,23.654,24.586,23.555,23.803,19042,0
2015-01-28,24.04,24.04,23.604,23.604,10566,0
2015-01-29,23.416,23.416,23.019,23.207,6331,0
2015-01-30,22.9,22.959,22.691,22.88,5108,0
2015-02-02,22.979,22.979,22.711,22.93,7388,0
2015-02-03,23.078,23.346,23.059,23.346,15840,0
2015-02-04,23.346,23.595,23.346,23.406,10971,0
2015-02-05,23.416,23.456,23.376,23.426,10867,0
2015-02-06,23.198,23.257,23.049,23.088,6222,0
2015-02-09,22.91,22.939,22.771,22.84,9543,0
2015-02-10,22.82,22.83,22.663,22.83,20998,0
2015-02-11,22.771,22.82,22.711,22.791,5389,0
2015-02-12,22.691,22.82,22.653,22.82,5035,0
2015-02-13,22.979,23.049,22.86,22.989,6013,0
2015-02-17,22.969,23.118,22.939,23.108,3891,0
2015-02-18,23.178,23.267,23.178,23.247,2939,0
2015-02-19,23.029,23.158,23.029,23.098,6603,0
2015-02-20,23.059,23.168,23.019,23.168,2616,0
2015-02-23,23.168,23.168,22.979,22.989,3704,0
2015-02-24,22.989,23.029,22.969,23.029,9574,0
2015-02-25,22.979,22.979,22.83,22.83,4837,0
2015-02-26,22.91,22.91,22.87,22.89,2117,0
2015-02-27,22.9,22.9,22.315,22.711,8022,0
2015-03-02,22.623,22.623,22.534,22.583,4437,0
2015-03-03,22.671,22.671,22.494,22.514,2118,0
2015-03-04,22.534,22.643,22.514,22.603,4033,0
2015-03-05,22.89,22.979,22.83,22.969,2924,0
2015-03-06,22.87,22.92,22.801,22.801,2621,0
2015-03-09,22.681,22.681,22.404,22.404,4033,0
2015-03-10,22.067,22.136,21.908,22.027,6857,0
2015-03-11,21.988,22.027,21.928,22.017,4033,0
2015-03-12,22.146,22.146,22.037,22.067,1512,0
2015-03-13,21.958,21.958,21.799,21.868,2017,0
2015-03-16,21.978,21.978,21.849,21.888,2118,0
2015-03-17,21.888,22.107,21.789,22.107,3227,0
2015-03-18,22.127,22.434,22.077,22.355,5444,0
2015-03-19,22.514,22.514,22.444,22.484,2420,0
2015-03-20,22.83,22.959,22.721,22.91,2823,0
2015-03-23,23.257,23.307,22.989,23.307,908,0
2015-03-24,23.227,23.277,23.227,23.277,302,0
2015-03-25,23.118,23.118,22.989,22.989,3024,0
2015-03-26,22.721,22.87,22.721,22.801,2319,0
2015-03-27,22.969,22.969,22.969,22.969,101,0
2015-03-30,23.257,23.336,23.078,23.128,2118,0
2015-03-31,20.857,23.267,20.857,23.227,4134,0
2015-04-01,23.336,23.416,23.336,23.386,1311,0
2015-04-02,23.475,23.525,23.475,23.505,807,0
2015-04-06,23.664,23.853,23.664,23.763,1512,0
2015-04-07,23.882,23.882,23.803,23.803,992,0
2015-04-08,24.298,24.844,24.298,24.814,3831,0
2015-04-09,25.043,25.201,24.943,25.092,4043,0
2015-04-10,25.131,25.131,24.963,24.963,2722,0
2015-04-13,25.34,25.379,25.121,25.121,4739,0
2015-04-14,24.775,25.013,24.755,25.013,1613,0
2015-04-15,24.973,25.25,24.934,25.25,4746,0
2015-04-16,25.429,25.627,25.429,25.568,5033,0
2015-04-17,24.973,25.092,24.824,24.924,9276,0
2015-04-20,25.023,25.043,25.023,25.043,1134,0
2015-04-21,25.409,25.478,25.31,25.469,965,0
2015-04-22,25.717,25.816,25.717,25.816,8999,0
2015-04-23,25.945,26.054,25.945,26.014,1613,0
2015-04-24,26.173,26.312,26.144,26.233,4941,0
2015-04-27,26.609,26.728,26.44,26.45,21577,0
2015-04-28,26.361,26.549,26.193,26.302,2722,0
2015-04-29,26.104,26.183,26.044,26.134,2621,0
2015-04-30,25.965,26.034,25.746,25.786,1714,0
2015-05-01,25.687,25.717,25.657,25.667,3227,0
2015-05-04,25.856,26.054,25.776,26.034,6453,0
2015-05-05,25.816,25.975,25.548,25.578,3630,0
2015-05-06,25.518,25.538,25.102,25.141,3818,0
2015-05-07,25.31,25.34,25.121,25.34,4796,0
2015-05-08,25.598,25.677,25.528,25.637,4335,0
2015-05-11,25.727,25.786,25.697,25.786,1613,0
2015-05-12,25.3,25.558,25.3,25.34,15850,0
2015-05-13,25.647,25.756,25.588,25.687,9781,0
2015-05-14,25.925,26.064,25.895,25.955,3630,0
2015-05-15,25.905,26.005,25.786,26.005,3396,0
2015-05-18,25.885,25.935,25.836,25.925,5380,0
2015-05-19,26.044,26.064,25.816,25.876,7058,0
2015-05-20,25.915,26.639,25.776,25.895,16032,0
2015-05-21,25.667,26.054,25.667,26.054,4234,0
2015-05-22,26.253,26.53,26.233,26.48,10284,0
2015-05-26,26.371,26.43,25.935,25.955,9264,0
2015-05-27,25.826,25.895,25.756,25.866,7562,0
2015-05-28,25.449,25.538,25.29,25.538,5403,0
2015-05-29,25.598,25.598,25.34,25.34,2118,0
2015-06-01,25.578,25.766,25.498,25.737,8066,0
2015-06-02,25.588,25.836,25.588,25.816,3747,0
2015-06-03,25.786,25.955,25.707,25.925,13511,0
2015-06-04,25.667,25.667,25.508,25.598,2218,0
2015-06-05,25.588,26.044,25.588,26.044,3126,0
2015-06-08,26.213,26.322,25.935,25.935,1210,0
2015-06-09,25.925,25.925,25.737,25.836,2029,0
2015-06-10,25.935,26.263,25.905,26.213,10809,0
2015-06-11,26.391,26.42,26.203,26.322,4153,0
2015-06-12,26.371,26.778,26.263,26.778,9276,0
2015-06-15,26.332,26.53,26.273,26.273,7058,0
2015-06-16,26.134,26.203,26.094,26.173,7361,0
2015-06-17,26.609,26.698,26.341,26.629,6453,0
2015-06-18,26.549,26.579,26.391,26.48,7058,0
2015-06-19,26.47,26.52,26.104,26.104,8671,0
2015-06-22,26.332,26.47,25.985,25.985,6251,0
2015-06-23,26.173,26.282,26.014,26.273,7815,0
2015-06-24,26.391,26.42,26.213,26.223,6352,0
2015-06-25,26.263,26.263,26.054,26.114,6453,0
2015-06-26,25.885,25.945,25.409,25.518,8369,0
2015-06-29,24.824,25.073,24.715,24.735,7159,0
2015-06-30,25.161,25.26,24.963,25.191,4116,0
2015-07-01,25.409,25.409,25.112,25.121,6453,0
2015-07-02,25.141,25.141,24.973,24.973,2118,0
2015-07-06,24.12,24.596,23.634,23.763,7864,0
2015-07-07,23.307,23.356,22.067,23.019,25813,0
2015-07-08,21.878,22.751,21.868,22.593,11394,0
2015-07-09,24.02,24.08,23.743,23.803,11192,0
2015-07-10,24.318,24.318,23.901,24.001,23191,0
2015-07-13,24.209,24.437,24.149,24.417,26417,0
2015-07-14,24.199,24.457,24.199,24.388,11899,0
2015-07-15,24.09,24.1,23.704,23.734,16770,0
2015-07-16,24.01,24.239,24.01,24.239,7361,0
2015-07-17,24.636,24.675,24.517,24.596,8974,0
2015-07-20,24.447,24.586,24.437,24.487,3529,0
2015-07-21,24.477,24.705,24.477,24.626,1613,0
2015-07-22,24.527,24.537,24.527,24.527,1411,0
2015-07-23,24.527,24.666,24.348,24.437,3731,0
2015-07-24,24.368,24.398,23.961,24.01,8470,0
2015-07-27,23.376,23.376,22.88,23.128,17544,0
2015-07-28,22.86,22.949,22.771,22.93,8268,0
2015-07-29,22.999,23.307,22.999,23.307,6251,0
2015-07-30,22.92,23.019,22.83,22.91,6151,0
2015-07-31,22.969,22.969,22.731,22.751,4234,0
2015-08-03,22.514,22.534,22.345,22.345,15316,0
2015-08-04,22.791,22.84,22.781,22.83,3227,0
2015-08-05,23.019,23.158,23.019,23.029,4739,0
2015-08-06,22.91,23.019,22.801,22.85,3023,0
2015-08-07,22.761,23.078,22.663,22.711,5142,0
2015-08-10,22.81,23.029,22.751,23.009,1210,0
2015-08-11,22.385,22.543,21.918,21.998,9209,0
2015-08-12,21.6,21.6,20.946,21.541,11494,0
2015-08-13,21.829,21.878,21.809,21.819,1613,0
2015-08-14,21.71,21.809,21.71,21.779,4033,0
2015-08-17,21.551,21.63,21.551,21.63,4335,0
2015-08-18,21.294,21.333,21.224,21.224,8772,0
2015-08-19,21.145,21.145,20.917,20.936,4134,0
2015-08-20,20.668,20.668,20.034,20.044,17343,0
2015-08-21,19.717,20.064,19.607,19.617,10688,0
2015-08-24,18.646,19.637,13.736,18.755,24903,0
2015-08-25,19.687,19.975,19.29,19.3,6958,0
2015-08-26,19.31,19.449,19.022,19.449,5748,0
2015-08-27,20.074,20.351,20.064,20.124,1210,0
2015-08-28,20.351,20.351,20.183,20.183,1008,0
2015-08-31,20.133,20.133,19.846,19.846,807,0
2015-09-01,19.27,19.359,19.032,19.032,3630,0
2015-09-02,19.27,19.27,19.091,19.24,1008,0
2015-09-03,19.349,19.349,19.349,19.349,201,0
2015-09-04,18.923,18.923,18.596,18.695,6755,0
2015-09-08,19.161,19.3,18.933,18.973,3328,0
2015-09-09,19.528,19.528,19.29,19.29,1512,0
2015-09-10,19.052,19.121,19.042,19.042,1403,0
2015-09-11,18.914,19.081,18.874,19.081,2118,0
2015-09-14,18.943,18.943,18.745,18.834,7159,0
2015-09-15,18.923,19.121,18.923,19.121,1814,0
2015-09-16,19.359,19.985,19.359,19.985,2017,0
2015-09-17,19.836,19.915,19.836,19.865,4437,0
2015-09-18,19.687,19.776,19.548,19.548,1210,0
2015-09-21,19.597,19.597,19.379,19.379,1512,0
2015-09-22,18.953,18.983,18.894,18.904,1714,0
2015-09-23,18.992,19.081,18.646,18.646,8268,0
2015-09-24,18.407,18.824,18.169,18.804,4150,0
2015-09-25,19.012,19.012,18.745,18.804,3630,0
2015-09-28,18.556,18.794,18.358,18.388,6193,0
2015-09-29,18.487,18.626,18.487,18.596,4033,0
2015-09-30,19.012,19.22,19.012,19.181,2017,0
2015-10-01,19.081,19.26,19.061,19.23,908,0
2015-10-02,19.588,20.331,19.588,20.311,2621,0
2015-10-05,20.391,20.748,20.391,20.738,2340,0
2015-10-06,20.549,20.629,20.549,20.629,6755,0
2015-10-07,21.026,21.065,20.678,20.857,4538,0
2015-10-08,20.758,20.996,20.629,20.966,1512,0
2015-10-09,21.006,21.036,21.006,21.016,1008,0
2015-10-12,21.185,21.204,21.085,21.155,2208,0
2015-10-13,21.214,21.214,20.857,20.976,1210,0
2015-10-14,20.748,20.887,20.708,20.887,1109,0
2015-10-15,21.244,21.324,21.046,21.324,1916,0
2015-10-16,21.551,21.72,21.551,21.72,20367,0
2015-10-19,21.501,21.66,21.501,21.66,1411,0
2015-10-20,21.673,21.759,21.624,21.624,1126,0
2015-10-21,21.214,21.254,21.214,21.214,706,0
2015-10-22,21.501,21.501,21.373,21.373,1210,0
2015-10-23,21.66,21.928,21.66,21.898,5444,0
2015-10-26,21.978,22.295,21.978,22.186,504,0
2015-10-27,22.166,22.335,22.166,22.285,2319,0
2015-10-28,22.385,22.623,20.778,22.534,3428,0
2015-10-29,22.335,22.335,22.335,22.335,201,0
2015-10-30,22.603,22.801,22.543,22.781,908,0
2015-11-02,22.989,23.138,22.989,23.138,907,0
2015-11-03,23.088,23.426,23.088,23.267,12604,0
2015-11-04,23.505,23.664,23.416,23.466,10586,0
2015-11-05,23.674,23.674,23.327,23.436,4335,0
2015-11-06,23.128,23.515,22.939,23.515,12402,0
2015-11-09,23.297,23.456,21.224,23.118,8475,0
2015-11-10,22.9,22.959,22.86,22.939,6453,0
2015-11-11,23.039,23.069,22.91,23.069,1714,0
2015-11-12,23.118,23.267,23.118,23.237,2621,0
2015-11-13,22.514,22.514,22.305,22.335,9378,0
2015-11-16,22.434,22.534,22.365,22.524,88730,0
2015-11-17,22.593,22.633,22.514,22.514,504,0
2015-11-18,22.534,22.83,22.534,22.83,2420,0
2015-11-19,23.059,23.356,23.059,23.346,5041,0
2015-11-20,23.575,23.734,23.575,23.694,10083,0
2015-11-23,23.684,23.951,23.674,23.853,6352,0
2015-11-24,23.773,23.803,23.535,23.624,5444,0
2015-11-25,23.882,24.001,23.853,23.853,4134,0
2015-11-27,23.823,23.823,23.406,23.624,10789,0
2015-11-30,23.604,23.971,23.604,23.961,7058,0
2015-12-01,23.891,23.951,23.843,23.951,6312,0
2015-12-02,23.991,24.05,23.911,23.961,3743,0
2015-12-03,23.941,23.971,23.585,23.674,5347,0
2015-12-04,23.654,23.882,23.654,23.872,2823,0
2015-12-07,23.694,23.783,23.684,23.684,3731,0
2015-12-08,23.317,23.614,23.257,23.614,7907,0
2015-12-09,23.614,23.684,23.327,23.396,4941,0
2015-12-10,23.466,23.466,23.376,23.376,1411,0
2015-12-11,22.999,22.999,22.731,22.731,3428,0
2015-12-14,22.771,22.989,22.701,22.989,5888,0
2015-12-15,23.227,23.595,23.227,23.565,2118,0
2015-12-16,23.643,23.653,23.643,23.653,1511,0
2015-12-17,23.941,23.951,23.792,23.792,2317,0
2015-12-18,23.643,23.713,23.623,23.643,1511,0
2015-12-21,23.802,23.852,23.802,23.842,7657,0
2015-12-22,23.812,23.921,23.812,23.921,3233,0
2015-12-23,24.03,24.09,24.03,24.08,1108,0
2015-12-24,23.991,24.03,23.981,23.981,1519,0
2015-12-28,23.812,23.812,23.643,23.683,1929,0
2015-12-29,23.822,23.822,23.733,23.822,5241,0
2015-12-30,23.742,23.802,23.564,23.564,10856,0
2015-12-31,23.654,23.654,23.604,23.604,512,0
2016-01-04,22.819,22.819,22.445,22.541,9721,0
2016-01-05,22.67,22.809,22.67,22.806,4640,0
2016-01-06,22.581,22.641,22.541,22.551,1233,0
2016-01-07,21.876,22.098,21.569,21.659,9863,0
2016-01-08,21.757,21.757,21.539,21.539,24053,0
2016-01-11,21.469,21.469,20.844,20.844,4202,0
2016-01-12,21.132,21.36,21.132,21.33,3882,0
2016-01-13,21.519,21.519,20.972,20.973,5512,0
2016-01-14,20.754,21.311,20.715,21.301,3820,0
2016-01-15,20.656,20.656,20.26,20.388,27133,0
2016-01-19,21.053,21.102,20.765,20.765,1914,0
2016-01-20,20.259,20.378,19.782,20.378,6764,0
2016-01-21,20.298,20.672,20.139,20.566,168336,0
2016-01-22,21.221,21.291,20.914,20.914,2672,0
2016-01-25,20.953,20.953,20.854,20.854,514,0
2016-01-26,21.023,21.053,20.794,20.935,9147,0
2016-01-27,20.844,20.893,20.546,20.546,7272,0
2016-01-28,20.844,20.844,20.368,20.427,3792,0
2016-01-29,20.685,20.884,20.685,20.812,3524,0
2016-02-01,20.639,20.745,20.606,20.735,4213,0
2016-02-02,20.348,20.361,20.1,20.129,4533,0
2016-02-03,20.06,20.06,19.723,20.007,1566,0
2016-02-04,20.338,20.348,20.13,20.13,743,0
2016-02-05,19.852,19.852,19.548,19.574,3624,0
2016-02-08,19.276,19.276,18.879,19.034,3807,0
2016-02-09,18.68,18.859,18.621,18.799,4395,0
2016-02-10,19.096,19.107,18.989,18.989,3982,0
2016-02-11,18.561,18.561,18.365,18.462,1336,0
2016-02-12,18.72,18.78,18.678,18.77,2190,0
2016-02-16,19.256,19.807,19.256,19.772,11371,0
2016-02-17,19.921,20.208,19.891,20.149,5366,0
2016-02-18,20.229,20.229,19.951,19.951,1244,0
2016-02-19,19.812,20.108,19.802,20.08,3280,0
2016-02-22,20.417,20.656,20.417,20.596,19977,0
2016-02-23,20.467,20.485,20.189,20.224,2429,0
2016-02-24,19.852,20.089,19.732,20.089,12093,0
2016-02-25,19.991,19.991,19.619,19.637,4883,0
2016-02-26,20.06,20.229,19.943,19.951,3274,0
2016-02-29,20.149,20.149,20.03,20.03,774,0
2016-03-01,20.457,20.656,20.427,20.616,5971,0
2016-03-02,20.745,20.804,20.697,20.791,3747,0
2016-03-03,20.735,20.804,20.735,20.783,2942,0
2016-03-04,21.003,21.36,21.003,21.322,5460,0
2016-03-07,21.023,21.948,21.023,21.208,13023,0
2016-03-08,20.993,21.033,20.922,20.957,5196,0
2016-03-09,21.013,21.122,20.953,21.092,6903,0
2016-03-10,21.221,21.221,21.092,21.092,443,0
2016-03-11,21.489,21.827,21.489,21.827,3645,0
2016-03-14,21.817,21.908,21.817,21.896,5568,0
2016-03-15,21.569,21.569,21.431,21.442,3379,0
2016-03-16,21.38,21.986,21.38,21.971,5523,0
2016-03-17,22.125,22.234,22.055,22.214,8854,0
2016-03-18,22.333,22.472,22.333,22.432,3926,0
2016-03-21,22.452,22.631,22.422,22.522,7514,0
2016-03-22,22.412,22.612,22.412,22.591,5426,0
2016-03-23,22.333,22.333,22.035,22.075,16843,0
2016-03-24,21.837,22.005,21.509,22.005,5167,0
2016-03-28,21.956,21.986,21.757,21.777,10053,0
2016-03-29,21.736,22.105,21.499,22.105,1050,0
2016-03-30,22.434,22.434,22.333,22.343,1174,0
2016-03-31,22.426,22.452,22.283,22.283,891,0
2016-04-01,22.115,22.252,22.115,22.252,781,0
2016-04-04,22.333,22.379,22.277,22.277,2740,0
2016-04-05,22.055,22.055,21.954,21.995,1657,0
2016-04-06,22.085,22.444,22.085,22.444,4628,0
2016-04-07,22.402,22.502,22.306,22.353,3900,0
2016-04-08,22.839,22.839,22.541,22.541,2203,0
2016-04-11,22.76,22.879,22.677,22.677,3207,0
2016-04-12,22.8,23.028,22.75,23.028,1388,0
2016-04-13,23.484,23.541,23.484,23.504,1940,0
2016-04-14,23.465,23.554,23.405,23.494,4396,0
2016-04-15,23.455,23.455,23.393,23.445,1254,0
2016-04-18,23.286,23.528,23.28,23.524,2915,0
2016-04-19,23.594,23.594,23.306,23.474,4563,0
2016-04-20,23.39,23.513,23.39,23.513,2638,0
2016-04-21,23.336,23.455,23.244,23.244,3598,0
2016-04-22,22.978,23.008,22.958,22.958,1891,0
2016-04-25,23.087,23.097,22.889,22.889,6184,0
2016-04-26,22.968,22.968,22.771,22.771,515,0
2016-04-27,22.631,22.71,22.531,22.685,6039,0
2016-04-28,22.68,22.822,22.661,22.661,4143,0
2016-04-29,22.68,22.73,22.621,22.621,3560,0
2016-05-02,22.561,22.561,22.512,22.534,2126,0
2016-05-03,22.244,22.273,22.011,22.045,32206,0
2016-05-04,21.976,22.025,21.976,22.025,3239,0
2016-05-05,22.264,22.264,22.075,22.082,2292,0
2016-05-06,21.976,22.056,21.837,22.056,1997,0
2016-05-09,21.837,21.844,21.42,21.42,7424,0
2016-05-10,21.599,21.894,21.599,21.888,727,0
2016-05-11,21.916,21.916,21.678,21.688,5942,0
2016-05-12,21.737,21.737,21.295,21.408,827,0
2016-05-13,21.42,21.429,21.301,21.301,3183,0
2016-05-16,21.46,21.888,21.46,21.777,14892,0
2016-05-17,21.906,22.03,21.866,21.873,4223,0
2016-05-18,21.658,21.737,21.519,21.559,8069,0
2016-05-19,21.43,21.598,21.221,21.311,6299,0
2016-05-20,21.559,21.559,21.549,21.549,962,0
2016-05-23,21.569,21.638,21.529,21.529,3245,0
2016-05-24,21.698,22.067,21.698,22.005,3290,0
2016-05-25,22.194,22.194,22.065,22.065,3478,0
2016-05-26,22.243,22.273,22.243,22.273,614,0
2016-05-27,22.532,22.581,22.522,22.581,1320,0
2016-05-31,22.829,22.885,22.78,22.8,3589,0
2016-06-01,22.493,22.493,22.412,22.412,1359,0
2016-06-02,22.363,22.412,22.327,22.412,3424,0
2016-06-03,22.363,22.412,22.363,22.386,1926,0
2016-06-06,22.571,22.778,22.571,22.773,2230,0
2016-06-07,22.829,22.846,22.78,22.804,2753,0
2016-06-08,22.707,22.747,22.69,22.747,525,0
2016-06-09,22.462,22.512,22.462,22.512,605,0
2016-06-10,22.105,22.194,21.917,21.946,5192,0
2016-06-13,21.598,21.867,21.598,21.698,3701,0
2016-06-14,21.797,21.807,21.658,21.688,2320,0
2016-06-15,21.915,21.915,21.857,21.857,1945,0
2016-06-16,21.371,21.608,21.37,21.608,1336,0
2016-06-17,21.564,21.598,21.564,21.598,576,0
2016-06-20,21.976,22.115,21.966,21.966,6165,0
2016-06-21,21.975,22.035,21.974,22.006,2861,0
2016-06-22,22.164,22.225,22.125,22.125,2332,0
2016-06-23,22.283,22.454,22.283,22.454,1781,0
2016-06-24,21.876,21.876,21.688,21.737,953,0
2016-06-27,21.088,21.088,20.844,20.945,10563,0
2016-06-28,21.509,21.688,21.46,21.618,5189,0
2016-06-29,21.966,22.139,21.896,22.075,5084,0
2016-06-30,22.33,22.412,22.33,22.355,1499,0
2016-07-01,22.475,22.534,22.41,22.437,12868,0
2016-07-05,22.432,22.432,22.092,22.214,2041,0
2016-07-06,21.847,22.134,21.847,22.075,5269,0
2016-07-07,22.373,22.383,22.264,22.333,1414,0
2016-07-08,22.69,22.69,22.393,22.551,11441,0
2016-07-11,22.621,23.078,22.621,23.078,5663,0
2016-07-12,23.296,23.425,23.296,23.306,45654,0
2016-07-13,23.167,23.167,23.028,23.038,1461,0
2016-07-14,23.276,23.332,23.276,23.296,2868,0
2016-07-15,23.236,23.236,23.127,23.127,4131,0
2016-07-18,23.008,23.266,23.008,23.248,2923,0
2016-07-19,23.127,23.127,23.127,23.127,1531,0
2016-07-20,23.326,23.364,23.326,23.364,796,0
2016-07-21,23.385,23.405,23.318,23.318,1325,0
2016-07-22,23.326,23.355,23.276,23.326,2547,0
2016-07-25,23.177,23.229,23.177,23.229,631,0
2016-07-26,23.276,23.465,23.276,23.465,1803,0
2016-07-27,23.525,23.553,23.464,23.464,3547,0
2016-07-28,23.594,23.643,23.566,23.566,1657,0
2016-07-29,23.379,23.415,23.379,23.415,554,0
2016-08-01,23.405,23.514,23.405,23.465,2443,0
2016-08-02,23.484,23.534,23.252,23.375,14301,0
2016-08-03,23.286,23.405,23.286,23.405,3057,0
2016-08-04,23.494,23.494,23.484,23.484,383,0
2016-08-05,23.762,23.946,23.762,23.946,4090,0
2016-08-08,24.057,24.11,24.057,24.1,4081,0
2016-08-09,24.338,24.507,24.335,24.507,5499,0
2016-08-10,24.715,24.753,24.646,24.69,2513,0
2016-08-11,24.864,25.033,24.864,25.013,15426,0
2016-08-12,24.973,25.241,24.973,25.231,33005,0
2016-08-15,25.44,25.774,25.44,25.688,22160,0
2016-08-16,25.847,25.847,25.561,25.672,6604,0
2016-08-17,25.41,25.559,25.291,25.47,31986,0
2016-08-18,25.569,25.618,25.471,25.618,2111,0
2016-08-19,25.46,25.618,25.46,25.609,3856,0
2016-08-22,25.449,25.46,25.373,25.437,1822,0
2016-08-23,25.628,25.708,25.617,25.628,2929,0
2016-08-24,25.589,25.589,25.341,25.341,1343,0
2016-08-25,25.162,25.341,25.162,25.331,9950,0
2016-08-26,25.688,25.728,25.341,25.479,1354,0
2016-08-29,25.519,25.618,25.499,25.607,3562,0
2016-08-30,25.698,25.733,25.651,25.718,3451,0
2016-08-31,25.59,25.693,25.48,25.668,5585,0
2016-09-01,25.847,25.986,25.827,25.946,4744,0
2016-09-02,26.344,26.344,26.234,26.234,3337,0
2016-09-06,26.68,26.978,26.68,26.904,16156,0
2016-09-07,27.028,27.028,26.74,26.8,8051,0
2016-09-08,26.81,26.905,26.75,26.78,7138,0
2016-09-09,26.244,26.261,25.853,25.867,13052,0
2016-09-12,25.589,26.401,25.589,26.363,2849,0
2016-09-13,25.946,25.999,25.728,25.847,4106,0
2016-09-14,25.946,26.193,25.946,26.001,8974,0
2016-09-15,26.184,26.452,26.184,26.452,5801,0
2016-09-16,26.432,26.452,26.363,26.432,9557,0
2016-09-19,26.551,26.671,26.343,26.482,4650,0
2016-09-20,26.462,26.462,26.264,26.264,6005,0
2016-09-21,26.601,27.028,26.601,27.028,9446,0
2016-09-22,27.266,27.484,27.266,27.395,17464,0
2016-09-23,27.326,27.395,27.226,27.242,17398,0
2016-09-26,27.018,27.018,26.81,26.9,21538,0
2016-09-27,27.097,27.346,27.097,27.294,6135,0
2016-09-28,27.405,27.411,27.107,27.411,3237,0
2016-09-29,27.177,27.296,27.008,27.078,25182,0
2016-09-30,27.107,27.137,26.974,27.056,3506,0
2016-10-03,27.018,27.133,26.998,27.117,144332,0
2016-10-04,27.157,27.772,27.127,27.266,156962,0
2016-10-05,27.455,27.614,27.455,27.557,14798,0
2016-10-06,27.544,27.544,27.276,27.401,91807,0
2016-10-07,27.425,27.425,26.958,27.078,28622,0
2016-10-10,27.137,27.693,27.137,27.623,67056,0
2016-10-11,27.246,27.246,26.671,26.819,328122,0
2016-10-12,26.72,26.859,26.679,26.679,17697,0
2016-10-13,26.224,26.224,25.767,26.145,28645,0
2016-10-14,26.333,26.621,26.224,26.224,41088,0
2016-10-17,26.174,26.224,26.125,26.125,23583,0
2016-10-18,26.497,26.581,26.497,26.502,9783,0
2016-10-19,26.551,26.613,26.512,26.571,9318,0
2016-10-20,26.601,26.621,26.426,26.601,7248,0
2016-10-21,26.363,26.532,26.363,26.522,3418,0
2016-10-24,26.611,26.7,26.611,26.641,5594,0
2016-10-25,26.73,26.73,26.611,26.611,8371,0
2016-10-26,26.532,26.532,26.35,26.383,16528,0
2016-10-27,26.47,26.47,26.212,26.212,7432,0
2016-10-28,26.115,26.283,26.006,26.055,7706,0
2016-10-31,26.115,26.115,25.759,25.767,13933,0
2016-11-01,25.841,25.841,25.43,25.469,76207,0
2016-11-02,25.45,25.46,24.929,24.963,37780,0
2016-11-03,24.993,25.082,24.864,24.874,30418,0
2016-11-04,24.675,24.844,24.626,24.646,12364,0
2016-11-07,25.023,25.539,25.023,25.417,230374,0
2016-11-08,25.281,25.38,25.202,25.331,647252,0
2016-11-09,24.616,25.182,24.616,25.001,14724,0
2016-11-10,24.834,24.983,24.179,24.179,17633,0
2016-11-11,23.822,23.921,23.445,23.833,30777,0
2016-11-14,23.594,23.594,23.001,23.155,11901,0
2016-11-15,23.593,23.842,23.593,23.733,6883,0
2016-11-16,23.673,23.931,23.673,23.881,3340,0
2016-11-17,24.001,24.09,23.981,24.027,5079,0
2016-11-18,24.05,24.187,23.971,24.008,2953,0
2016-11-21,24.01,24.199,24.01,24.12,12281,0
2016-11-22,24.388,24.388,24.199,24.308,5929,0
2016-11-23,24.01,24.179,24.01,24.179,1304,0
2016-11-25,24.249,24.249,24.193,24.193,4072,0
2016-11-28,24.445,24.445,24.331,24.331,1371,0
2016-11-29,24.288,24.586,24.288,24.507,8880,0
2016-11-30,25.132,25.132,24.239,24.437,23768,0
2016-12-01,24.139,24.139,23.494,23.514,6736,0
2016-12-02,23.425,23.504,23.247,23.385,3921,0
2016-12-05,23.385,23.658,23.385,23.613,137991,0
2016-12-06,23.683,23.683,23.415,23.474,19644,0
2016-12-07,23.514,23.92,23.514,23.877,63135,0
2016-12-08,23.802,23.961,23.772,23.911,10838,0
2016-12-09,24.031,24.031,23.971,24.013,6456,0
2016-12-12,23.822,23.822,23.559,23.633,6389,0
2016-12-13,23.951,23.973,23.867,23.901,4588,0
2016-12-14,23.811,23.852,23.504,23.504,7074,0
2016-12-15,23.385,23.385,23.147,23.187,26418,0
2016-12-16,23.226,23.286,22.968,22.998,5884,0
2016-12-19,23.256,23.256,22.829,22.918,11594,0
2016-12-20,22.92,23.07,22.85,22.9408,14490,0
2016-12-21,23.0009,23.08,23.0009,23.0545,4551,0
2016-12-22,22.8223,22.9242,22.78,22.8799,28293,0
2016-12-23,22.79,22.855,22.74,22.74,10610,0
2016-12-27,22.77,23.0462,22.77,22.95,4899,0
2016-12-28,22.91,22.94,22.85,22.93,20124,0
2016-12-29,23.08,23.13,23.0766,23.13,5564,0
2016-12-30,23.0145,23.0145,22.83,22.84,16063,0
2017-01-03,23.04,23.169,23.04,23.165,2334,0
2017-01-04,23.39,23.64,23.39,23.61,31446,0
2017-01-05,23.63,24.36,23.63,24.35,15809,0
2017-01-06,24.29,24.2948,24.111,24.285,7534,0
2017-01-09,24.3,24.4499,24.3,24.41,6124,0
2017-01-10,24.57,24.8272,24.57,24.7,4492,0
2017-01-11,24.7533,24.88,24.6047,24.86,12447,0
2017-01-12,24.77,24.77,24.5,24.6,3333,0
2017-01-13,24.79,24.83,24.7844,24.8082,810,0
2017-01-17,24.78,24.9,24.76,24.83,19105,0
2017-01-18,24.7171,24.7171,24.6717,24.7,2834,0
2017-01-19,24.78,24.78,24.67,24.77,9639,0
2017-01-20,24.7801,24.7801,24.68,24.68,2891,0
2017-01-23,24.83,25,24.83,25,6494,0
2017-01-24,25.2,25.3295,25.2,25.3201,7080,0
2017-01-25,25.41,25.5,25.41,25.5,1971,0
2017-01-26,25.417,25.417,25.25,25.359,1164,0
2017-01-27,25.35,25.35,25.25,25.2777,7178,0
2017-01-30,25.25,25.26,25.0666,25.1971,57406,0
2017-01-31,25.25,25.36,25.25,25.36,1402,0
2017-02-01,25.5495,25.5495,25.3928,25.52,6444,0
2017-02-02,25.6306,25.64,25.53,25.6334,3407,0
2017-02-03,25.655,25.7799,25.61,25.6601,15453,0
2017-02-06,25.72,25.795,25.66,25.7737,7964,0
2017-02-07,25.75,25.79,25.72,25.72,48727,0
2017-02-08,25.82,26.104,25.82,26.08,6379,0
2017-02-09,26.16,26.25,26.06,26.21,7380,0
2017-02-10,26.23,26.3399,26.2001,26.28,4434,0
2017-02-13,26.39,26.39,26.2663,26.3498,5119,0
2017-02-14,26.18,26.23,26.08,26.212,9356,0
2017-02-15,26.39,26.6099,26.27,26.6099,7005,0
2017-02-16,26.8316,26.9,26.75,26.821,5604,0
2017-02-17,26.66,26.75,26.5788,26.75,2499,0
2017-02-21,26.99,27.15,26.95,27.15,6627,0
2017-02-22,27.33,27.5,27.2748,27.5,11262,0
2017-02-23,27.73,27.73,27.05,27.09,72289,0
2017-02-24,26.91,27,26.8292,26.9704,15200,0
2017-02-27,26.89,26.913,26.8093,26.882,10242,0
2017-02-28,26.8101,26.82,26.7526,26.7596,8978,0
2017-03-01,26.96,27.009,26.8443,27.009,6872,0
2017-03-02,26.8498,26.86,26.66,26.662,7752,0
2017-03-03,26.6,26.7678,26.54,26.745,4117,0
2017-03-06,26.76,26.77,26.6747,26.77,5760,0
2017-03-07,26.88,27.07,26.88,26.92,11342,0
2017-03-08,27.03,27.3248,27.03,27.1193,4867,0
2017-03-09,26.9216,26.9216,26.6428,26.74,7679,0
2017-03-10,27.08,27.11,26.97,27.0694,1952,0
2017-03-13,27.49,27.51,27.3658,27.5,36193,0
2017-03-14,27.47,27.47,27.3228,27.42,38888,0
2017-03-15,27.6,27.72,27.2901,27.6772,1532,0
2017-03-16,27.93,28.08,27.8482,27.98,13173,0
2017-03-17,27.95,28.1589,27.93,28.12,17472,0
2017-03-20,28.32,28.36,28.21,28.24,10138,0
2017-03-21,28.6,28.6,27.51,27.511,39817,0
2017-03-22,27.6,27.67,27.3854,27.66,14237,0
2017-03-23,27.88,27.9255,27.75,27.76,17014,0
2017-03-24,27.98,28.03,27.85,28,14917,0
2017-03-27,27.8,27.96,27.52,27.9,14595,0
2017-03-28,27.9509,28.01,27.9353,27.99,4445,0
2017-03-29,28.055,28.12,27.981,28.12,1675,0
2017-03-30,28.18,28.18,27.86,27.92,22268,0
2017-03-31,27.84,27.84,27.761,27.81,12902,0
2017-04-03,28.02,28.15,27.98,28.15,6877,0
2017-04-04,28.12,28.15,27.91,27.97,26013,0
2017-04-05,28,28.2,27.9,27.95,26631,0
2017-04-06,28.02,28.1267,27.95,28.07,32297,0
2017-04-07,28.07,28.1599,27.85,28.07,30148,0
2017-04-10,28.04,28.2689,28.04,28.1778,18083,0
2017-04-11,28.25,28.25,27.8,27.9001,12356,0
2017-04-12,28.12,28.28,28.0879,28.1,26303,0
2017-04-13,28.3275,28.4,28.18,28.18,14428,0
2017-04-17,28.32,28.49,28.24,28.49,16779,0
2017-04-18,28.34,28.34,28.211,28.25,10834,0
2017-04-19,28.39,28.5361,28.214,28.214,7004,0
2017-04-20,28.58,28.889,28.58,28.81,18762,0
2017-04-21,28.91,28.91,28.79,28.88,20304,0
2017-04-24,29.36,29.36,29.1115,29.18,9109,0
2017-04-25,29.51,29.697,29.4958,29.6,45989,0
2017-04-26,29.52,29.57,29.456,29.52,25067,0
2017-04-27,29.7,29.8,29.7,29.7269,6489,0
2017-04-28,29.91,29.91,29.58,29.77,13126,0
2017-05-01,29.98,30.166,29.9,30.11,45103,0
2017-05-02,30.31,30.363,30.11,30.23,27357,0
2017-05-03,30.25,30.25,29.9205,30.1,38772,0
2017-05-04,30.04,30.1071,30,30.02,9020,0
2017-05-05,30.22,30.53,30.12,30.53,28819,0
2017-05-08,30.78,30.82,30.634,30.68,281861,0
2017-05-09,31.17,31.41,31.04,31.33,121682,0
2017-05-10,31.38,31.57,31.21,31.48,74760,0
2017-05-11,31.61,31.651,31.24,31.54,66839,0
2017-05-12,31.63,31.813,31.55,31.761,127622,0
2017-05-15,32.01,32.1199,31.895,32.05,137569,0
2017-05-16,32.18,32.75,32.18,32.648,156190,0
2017-05-17,32.49,32.53,31.92,31.93,189644,0
2017-05-18,31.62,32.069,31.18,31.95,114373,0
2017-05-19,32.4,32.74,32.4,32.65,115414,0
2017-05-22,32.98,33.19,32.9,33.05,163279,0
2017-05-23,33.16,33.16,32.611,32.7534,380174,0
2017-05-24,32.72,32.72,32.4,32.54,89468,0
2017-05-25,32.82,32.8915,32.62,32.795,51534,0
2017-05-26,32.9,32.98,32.761,32.805,65401,0
2017-05-30,32.78,32.81,32.2772,32.36,53750,0
2017-05-31,32.24,32.24,31.8101,31.8493,94546,0
2017-06-01,31.96,32.234,31.8522,32.2132,74014,0
2017-06-02,32.28,32.3315,32.1428,32.24,47123,0
2017-06-05,32.41,32.649,32.41,32.56,112745,0
2017-06-06,32.64,32.78,32.5496,32.63,897094,0
2017-06-07,32.72,32.94,32.66,32.9228,223518,0
2017-06-08,33.73,33.7524,32.9066,33.31,242059,0
2017-06-09,33.6,33.668,32.26,32.75,411925,0
2017-06-12,32.34,32.5463,31.808,32.27,149938,0
2017-06-13,32.44,32.599,32.02,32.27,96339,0
2017-06-14,32.51,32.52,31.75,31.94,99101,0
2017-06-15,31.56,31.56,31.07,31.52,99491,0
2017-06-16,31.59,31.5999,31.37,31.51,58159,0
2017-06-19,31.86,32.31,31.86,32.3,109401,0
2017-06-20,32.15,32.28,31.86,31.8852,115664,0
2017-06-21,31.94,32.44,31.9166,32.44,58273,0
2017-06-22,32.2,32.4899,32.05,32.3491,71965,0
2017-06-23,32.54,32.84,32.54,32.824,57422,0
2017-06-26,33,33.1603,32.5159,32.71,63786,0
2017-06-27,32.7,32.7,32.03,32.0584,91272,0
2017-06-28,32.05,32.3662,31.73,32.36,55812,0
2017-06-29,32.22,32.22,31.3865,31.73,82665,0
2017-06-30,31.96,31.96,31.51,31.7,609772,0
2017-07-03,31.99,31.99,31.475,31.67,190755,0
2017-07-05,31.78,31.78,31.42,31.7,167211,0
2017-07-06,31.55,31.61,31.39,31.45,146075,0
2017-07-07,31.59,31.71,31.535,31.68,145626,0
2017-07-10,31.88,32.036,31.68,31.95,170534,0
2017-07-11,32.1,32.284,32,32.26,72781,0
2017-07-12,32.66,32.99,32.66,32.9621,121596,0
2017-07-13,33.26,33.43,33.15,33.25,172834,0
2017-07-14,33.45,33.77,33.45,33.74,146551,0
2017-07-17,33.74,33.78,33.3647,33.48,231868,0
2017-07-18,33.5,33.9,33.35,33.88,136332,0
2017-07-19,34.45,34.56,34.16,34.23,211189,0
2017-07-20,34.37,34.42,34.1525,34.25,114442,0
2017-07-21,34.27,34.296,34.0911,34.27,85043,0
2017-07-24,34.3,34.5899,34.3,34.56,90407,0
2017-07-25,34.56,34.65,34.39,34.59,127094,0
2017-07-26,34.61,34.99,34.55,34.98,135216,0
2017-07-27,35.25,35.39,34.1499,34.68,234802,0
2017-07-28,34.57,35.0952,34.39,35,94652,0
2017-07-31,35.2,35.4187,35.0174,35.15,176435,0
2017-08-01,35.34,35.34,35.06,35.21,331853,0
2017-08-02,35.21,35.21,34.2628,34.66,223981,0
2017-08-03,34.55,34.8099,34.34,34.74,94910,0
2017-08-04,34.72,34.8406,34.68,34.79,67771,0
2017-08-07,35.02,35.57,35.02,35.56,207288,0
2017-08-08,35.77,35.95,35.6301,35.69,218908,0
2017-08-09,35.32,35.74,35.15,35.74,90175,0
2017-08-10,35.5,35.5,34.3,34.35,192186,0
2017-08-11,34.05,34.4599,33.7876,34.31,152940,0
2017-08-14,34.86,34.9499,34.68,34.84,99062,0
2017-08-15,34.83,34.84,34.55,34.73,72943,0
2017-08-16,35.08,35.33,35.08,35.19,111695,0
2017-08-17,35.09,35.2389,34.6,34.61,100106,0
2017-08-18,34.84,34.98,34.49,34.84,89590,0
2017-08-21,35.03,35.35,34.9501,35.34,91870,0
2017-08-22,35.31,35.3899,35.1,35.38,106248,0
2017-08-23,35.31,35.69,35.2571,35.64,112559,0
2017-08-24,35.87,35.87,35.46,35.63,149358,0
2017-08-25,35.91,35.91,35.35,35.43,163799,0
2017-08-28,35.32,35.32,34.63,34.82,225073,0
2017-08-29,34.2,34.82,34.07,34.75,107946,0
2017-08-30,34.87,35.28,34.75,35.26,104151,0
2017-08-31,35.36,35.64,35.28,35.55,155565,0
2017-09-01,35.74,35.9899,35.52,35.91,91941,0
2017-09-05,35.72,35.9,35.33,35.65,136085,0
2017-09-06,35.87,35.989,35.6255,35.85,65115,0
2017-09-07,35.97,36.36,35.9,36.36,87296,0
2017-09-08,36.27,36.38,35.9735,35.98,91707,0
2017-09-11,36.47,36.89,36.47,36.87,120533,0
2017-09-12,37,37.268,36.92,37.179,86800,0
2017-09-13,37.11,37.4,37.11,37.3,158192,0
2017-09-14,37.21,37.6,37.21,37.45,101647,0
2017-09-15,37.56,37.655,37.3577,37.5,74968,0
2017-09-18,37.74,37.913,37.628,37.77,132676,0
2017-09-19,37.81,37.81,37.5,37.66,118133,0
2017-09-20,37.75,37.889,37.0861,37.45,99918,0
2017-09-21,37.46,37.46,36.82,37.177,91728,0
2017-09-22,37.03,37.14,36.9,37.12,59703,0
2017-09-25,36.86,36.86,35.7,35.92,231835,0
2017-09-26,36.02,36.31,35.791,35.88,379229,0
2017-09-27,36,36.143,35.8501,36.04,134839,0
2017-09-28,35.94,36.02,35.76,35.9416,164574,0
2017-09-29,36.19,36.41,36.07,36.35,97821,0
2017-10-02,36.45,36.77,36.4461,36.57,114556,0
2017-10-03,36.82,37.189,36.81,37.13,195004,0
2017-10-04,37.18,37.21,36.9743,37.09,93060,0
2017-10-05,37.24,37.3099,37.0478,37.2485,112574,0
2017-10-06,37.05,37.26,37,37.23,109323,0
2017-10-09,37.25,37.32,37.1,37.18,125611,0
2017-10-10,37.33,37.42,37.21,37.32,81001,0
2017-10-11,37.3,37.5272,37.25,37.44,85796,0
2017-10-12,37.41,37.42,37.1425,37.19,102726,0
2017-10-13,37.25,37.6276,37.1736,37.47,124997,0
2017-10-16,37.74,37.87,37.62,37.85,96690,0
2017-10-17,37.88,37.89,37.46,37.46,103359,0
2017-10-18,37.73,37.87,37.53,37.8,116171,0
2017-10-19,37.24,37.24,36.7401,36.95,162496,0
2017-10-20,37.27,37.27,36.9,36.93,108019,0
2017-10-23,36.89,36.93,36.63,36.69,126943,0
2017-10-24,36.826,36.919,36.6501,36.72,119007,0
2017-10-25,36.97,37.03,35.93,36.24,192173,0
2017-10-26,36.31,36.4,36.07,36.09,93205,0
2017-10-27,36.16,36.424,36,36.39,88489,0
2017-10-30,36.35,36.7,36.2,36.42,131175,0
2017-10-31,36.62,37.0739,36.5737,37.04,100062,0
2017-11-01,37.45,37.5203,37.1876,37.24,141859,0
2017-11-02,37.49,37.49,36.9392,37.11,69479,0
2017-11-03,37.34,37.4599,37.11,37.3,116540,0
2017-11-06,37.67,38.06,37.67,38.02,99734,0
2017-11-07,38.13,38.1613,37.76,37.86,167321,0
2017-11-08,37.92,38.1789,37.8355,38.02,134788,0
2017-11-09,37.74,37.74,37.2001,37.67,170452,0
2017-11-10,37.7,37.7,37.31,37.41,111806,0
