Date,Open,High,Low,Close,Volume,OpenInt
2014-09-22,4.75,4.75,4.1001,4.35,21886,0
2014-09-23,4.45,4.45,3.9,4.26,81702,0
2014-09-24,3.7,4.34,3.61,4.34,94422,0
2014-09-25,4.35,4.44,3.8,4,29760,0
2014-09-26,4,4.4,4,4.4,161486,0
2014-09-29,4.04,4.3899,4,4.23,138666,0
2014-09-30,4.13,4.25,4,4.21,26059,0
2014-10-01,4.21,4.21,4.03,4.1,105903,0
2014-10-02,4.05,4.27,3.7401,4.27,32502,0
2014-10-03,4,4.29,3.91,4.15,38348,0
2014-10-06,3.9,4.16,3.77,4.13,14260,0
2014-10-07,3.95,4.05,3.94,4,15162,0
2014-10-08,4.22,4.26,3.95,4.25,94120,0
2014-10-09,4.06,4.11,4,4.1,115033,0
2014-10-10,3.9925,4.0646,3.95,4,12245,0
2014-10-13,4,4,3.9,3.9849,16086,0
2014-10-14,4,4.02,3.7801,4,33372,0
2014-10-15,3.99,4.05,3.75,4,88170,0
2014-10-16,3.86,4.03,3.86,3.96,7600,0
2014-10-17,3.9433,4.05,3.9433,4,11790,0
2014-10-20,3.97,4.08,3.91,4.045,8489,0
2014-10-21,3.92,4.08,3.92,4.01,187361,0
2014-10-22,4.03,4.11,3.93,4.06,44358,0
2014-10-23,4.09,4.14,4.04,4.04,41199,0
2014-10-24,4.1,4.1,4.01,4.1,28573,0
2014-10-27,4.04,4.21,4.04,4.15,6735,0
2014-10-28,3.97,4.15,3.97,4.15,18153,0
2014-10-29,4.07,4.12,4.04,4.04,2510,0
2014-10-30,4.03,4.15,4.03,4.07,6021,0
2014-10-31,4.15,4.15,4.06,4.12,2515,0
2014-11-03,4.18,4.25,4.11,4.24,34832,0
2014-11-04,4.21,4.2282,4.2,4.2,39237,0
2014-11-05,4.2,4.3,4.2,4.27,27163,0
2014-11-06,4.24,4.29,4.21,4.24,34136,0
2014-11-07,4.2101,4.29,4.2001,4.24,79440,0
2014-11-10,4.22,4.2238,4.2,4.2,2771,0
2014-11-11,4.21,4.28,4.2,4.2,6462,0
2014-11-12,4.22,4.333,4.22,4.27,74338,0
2014-11-13,4.25,4.4,4.25,4.31,18909,0
2014-11-14,4.33,4.33,4.11,4.32,21089,0
2014-11-17,4.31,4.31,4.21,4.26,7156,0
2014-11-18,4.27,4.3,4.16,4.25,21054,0
2014-11-19,4.18,4.25,4.18,4.2,4904,0
2014-11-20,4.15,4.21,4.15,4.21,4948,0
2014-11-21,4.25,4.3,4.17,4.3,11664,0
2014-11-24,4.24,4.31,4.2,4.31,1900,0
2014-11-25,4.3,4.3,4.06,4.22,3211,0
2014-11-26,4.05,4.2,4.02,4.14,9527,0
2014-12-01,4,4.31,4,4.18,7560,0
2014-12-02,4.17,4.28,4.04,4.27,9781,0
2014-12-03,4.06,4.28,4,4.28,6440,0
2014-12-04,4.28,4.28,4.08,4.265,23291,0
2014-12-05,4.27,4.27,4.17,4.24,8653,0
2014-12-08,4.2,4.2,4.02,4.14,48802,0
2014-12-09,4.25,4.27,4.07,4.11,22362,0
2014-12-10,4.1,4.16,4.05,4.05,16397,0
2014-12-11,4.07,4.09,4,4.08,5944,0
2014-12-12,4.05,4.09,4,4.05,7513,0
2014-12-15,4.09,4.26,3.98,4.15,24693,0
2014-12-16,4.17,4.25,4.06,4.25,19253,0
2014-12-17,4.22,4.24,4.01,4.24,16860,0
2014-12-18,4.25,4.3,4.11,4.3,17027,0
2014-12-19,4.3,4.3,4.14,4.24,145407,0
2014-12-22,4.19,4.35,4.19,4.34,123547,0
2014-12-23,4.21,4.4,4.21,4.33,9923,0
2014-12-24,4.32,4.38,4.01,4.38,21290,0
2014-12-26,4.3,4.3,4.07,4.21,9078,0
2014-12-29,4.21,4.31,3.8,4.244,13406,0
2014-12-30,4.31,4.31,4.02,4.14,12194,0
2014-12-31,4.03,4.18,3.92,4.05,28207,0
2015-01-02,4.24,4.24,3.88,4.04,2153,0
2015-01-05,3.9,4.28,3.88,4.25,15646,0
2015-01-06,4.24,4.25,4,4.07,8974,0
2015-01-07,4.24,4.29,4.1201,4.29,22335,0
2015-01-08,4.23,4.24,4.16,4.2,4448,0
2015-01-12,4.07,4.2,4.07,4.2,5749,0
2015-01-13,4.2,4.2,4.06,4.195,5895,0
2015-01-14,4.17,4.19,4.06,4.1,5505,0
2015-01-15,4.09,4.14,3.88,4.13,5250,0
2015-01-16,4.15,4.19,3.92,4.19,8163,0
2015-01-20,3.91,4.19,3.81,4.18,3000,0
2015-01-21,3.92,4.085,3.92,3.98,2490,0
2015-01-22,4.1,4.13,4.01,4.01,1840,0
2015-01-23,4,4.01,3.93,3.93,14774,0
2015-01-26,3.98,4.04,3.91,3.98,4817,0
2015-01-27,4,4.05,4,4,2939,0
2015-01-28,4.0399,4.0399,4.02,4.02,500,0
2015-01-29,3.965,3.97,3.891,3.97,4700,0
2015-01-30,3.97,4.09,3.965,3.965,2675,0
2015-02-02,3.93,3.95,3.9,3.91,6149,0
2015-02-03,4.03,4.03,3.89,3.89,1669,0
2015-02-04,3.9301,3.9301,3.89,3.89,2647,0
2015-02-05,3.93,4.15,3.92,4.15,17737,0
2015-02-06,4.2,4.2,4.1,4.12,31333,0
2015-02-09,4.1101,4.18,4.1101,4.18,3855,0
2015-02-10,4.19,4.24,4.05,4.158,130055,0
2015-02-11,4.16,4.21,4.13,4.16,36729,0
2015-02-12,4.21,4.25,4.12,4.19,49442,0
2015-02-13,4.17,4.2,4.1168,4.2,8321,0
2015-02-17,4.25,4.25,4.14,4.25,22946,0
2015-02-18,4.18,4.2,4.0801,4.13,75113,0
2015-02-19,4.1,4.5,4.05,4.5,117591,0
2015-02-20,4.32,4.57,4.32,4.5499,38237,0
2015-02-23,4.41,4.5,4.41,4.5,15193,0
2015-02-24,4.5,4.65,4.4,4.65,10956,0
2015-02-25,4.51,4.6,4.36,4.5,152305,0
2015-02-26,4.51,4.61,4.39,4.55,71255,0
2015-02-27,4.6,4.65,4.52,4.6,70585,0
2015-03-02,4.62,4.65,4.45,4.51,85100,0
2015-03-03,4.55,4.8,4.55,4.66,137600,0
2015-03-04,4.68,4.88,4.61,4.78,138100,0
2015-03-05,4.77,5.17,4.6,4.99,107200,0
2015-03-06,4.96,5.1,4.95,5,65500,0
2015-03-09,5,5.14,4.99,5.14,116500,0
2015-03-10,5.1,5.68,5.08,5.55,169800,0
2015-03-11,5.56,5.64,5.36,5.43,165700,0
2015-03-12,5.47,5.47,5.1,5.36,147400,0
2015-03-13,5.3,5.36,4.88,5.11,102400,0
2015-03-16,5.13,5.14,4.88,5,105500,0
2015-03-17,4.93,5.22,4.83,5.08,571900,0
2015-03-18,5.02,5.1,4.53,4.73,86800,0
2015-03-19,4.82,4.95,4.56,4.61,80600,0
2015-03-20,4.57,4.86,4.57,4.83,112500,0
2015-03-23,4.81,5.01,4.69,4.92,55700,0
2015-03-24,5.34,5.34,4.93,5.02,176600,0
2015-03-25,4.97,5.1,4.85,4.95,67000,0
2015-03-26,4.99,5.09,4.88,5.04,55800,0
2015-03-27,4.99,5.12,4.99,5.12,19200,0
2015-03-30,5.11,5.12,4.99,5.04,46500,0
2015-03-31,5,5.06,4.99,5.03,17700,0
2015-04-01,5,5.15,5,5.12,283400,0
2015-04-02,5.11,5.66,5.05,5.25,576700,0
2015-04-06,5.16,5.44,5.16,5.34,70800,0
2015-04-07,5.79,6,5.5499,5.91,285045,0
2015-04-08,5.99,6.11,5.85,6.08,76700,0
2015-04-09,6.17,6.17,5.95,6.14,150635,0
2015-04-10,6.19,6.42,6.13,6.33,181300,0
2015-04-13,6.26,6.65,6.24,6.64,266400,0
2015-04-14,6.64,6.93,6.55,6.62,380200,0
2015-04-15,6.63,6.9,6.4,6.84,170478,0
2015-04-16,6.8,7.03,6.8,7,106765,0
2015-04-17,7,7,6.83,6.91,76600,0
2015-04-20,6.92,7.19,6.88,7.19,203889,0
2015-04-21,7.29,7.49,7.01,7.2,82947,0
2015-04-22,7.23,7.5,7.16,7.5,77745,0
2015-04-23,7.49,7.69,7.17,7.2,129600,0
2015-04-24,7.3,7.4,6.93,7,95800,0
2015-04-27,7.19,7.19,6.98,7,89000,0
2015-04-28,6.95,7.09,6.75,6.91,159600,0
2015-04-29,6.83,7.1,6.8,7,65200,0
2015-04-30,7,7.06,6.87,7.05,66500,0
2015-05-01,7,7.16,6.92,7.1,89400,0
2015-05-04,7.1,7.12,7.01,7.09,64100,0
2015-05-05,7.05,7.12,6.92,7.05,72400,0
2015-05-06,7.1,7.19,6.9865,7.06,95423,0
2015-05-07,7.05,7.14,6.99,6.99,96227,0
2015-05-08,7.01,7.2,7,7.09,66200,0
2015-05-11,6.9,7.15,6.9,7.08,108900,0
2015-05-12,7.02,7.21,6.9,7.12,178874,0
2015-05-13,7.12,7.54,7.11,7.53,164700,0
2015-05-14,7.53,7.98,7.49,7.87,428200,0
2015-05-15,7.9,8.05,7.5,8,1101215,0
2015-05-18,8,8.09,7.72,8.08,164796,0
2015-05-19,8.09,8.34,7.99,8.26,397400,0
2015-05-20,8.33,8.45,8.06,8.2,116900,0
2015-05-21,8.25,8.26,7.99,8.16,111700,0
2015-05-22,8.1,8.27,8.05,8.16,110200,0
2015-05-26,8.24,8.76,8.18,8.73,151505,0
2015-05-27,8.75,8.75,8.32,8.52,182400,0
2015-05-28,8.55,8.55,8.24,8.31,86020,0
2015-05-29,8.25,8.53,8.1,8.16,89800,0
2015-06-01,8.1,8.55,8,8.37,168600,0
2015-06-02,8.44,8.5,8.13,8.2,120411,0
2015-06-03,8.23,8.52,8.23,8.49,80700,0
2015-06-04,8.44,8.52,8.13,8.28,94800,0
2015-06-05,8.22,8.34,8.17,8.25,94000,0
2015-06-08,8.25,8.25,8.02,8.06,120700,0
2015-06-09,8.09,8.09,7.63,7.73,134633,0
2015-06-10,7.77,7.77,7.42,7.61,143572,0
2015-06-11,7.61,8.07,7.51,7.9,64771,0
2015-06-12,8.21,8.22,7.8,7.88,51900,0
2015-06-15,7.95,8.07,7.72,7.92,85600,0
2015-06-16,7.96,8.05,7.79,7.99,59200,0
2015-06-17,7.98,7.99,7.76,7.83,101200,0
2015-06-18,7.78,7.89,7.51,7.76,95700,0
2015-06-19,7.9,7.92,7.63,7.79,117300,0
2015-06-22,7.73,8.05,7.35,7.69,178600,0
2015-06-23,7.75,7.75,7.35,7.52,189506,0
2015-06-24,7.49,7.61,7.35,7.45,111000,0
2015-06-25,7.7,8,7.44,7.96,193000,0
2015-06-26,7.93,7.99,7.5,7.76,3562900,0
2015-06-29,7.83,8.04,7.63,7.91,139800,0
2015-06-30,7.92,7.92,7.4,7.82,148496,0
2015-07-01,7.84,8,7.69,7.91,105900,0
2015-07-02,7.96,8.06,7.56,7.83,158500,0
2015-07-06,7.83,8.15,7.66,8.13,231800,0
2015-07-07,8.2,8.25,7.8,8.05,193300,0
2015-07-08,7.89,8.21,7.82,8.01,1220100,0
2015-07-09,8.07,8.4,7.98,8.33,393100,0
2015-07-10,8.35,8.99,8.35,8.95,272700,0
2015-07-13,8.99,9.19,8.8,8.89,212200,0
2015-07-14,8.84,9.25,8.75,9.18,170030,0
2015-07-15,9.14,9.22,8.9,9.02,93913,0
2015-07-16,9.09,9.2,8.93,9.02,72700,0
2015-07-17,9.06,9.07,8.68,8.79,91300,0
2015-07-20,8.71,8.88,8.53,8.77,95400,0
2015-07-21,8.83,9.02,8.62,8.83,151600,0
2015-07-22,8.84,9.25,8.8,8.98,72600,0
2015-07-23,9.11,9.24,8.69,8.71,108300,0
2015-07-24,8.64,8.82,8.5,8.78,85700,0
2015-07-27,8.74,8.75,8.27,8.37,124100,0
2015-07-28,8.37,8.98,7.93,8.27,120100,0
2015-07-29,8.27,8.33,8.05,8.11,56700,0
2015-07-30,8.06,8.36,8.02,8.29,77200,0
2015-07-31,8.31,8.95,7.92,8.45,129200,0
2015-08-03,8.42,8.55,8.36,8.41,115881,0
2015-08-04,8.45,8.87,8.45,8.78,55900,0
2015-08-05,8.86,8.9,8.63,8.76,146900,0
2015-08-06,9,9.61,8.82,8.98,387876,0
2015-08-07,8.93,9.26,8.93,9.15,178700,0
2015-08-10,9.25,9.45,9.14,9.41,215000,0
2015-08-11,9.39,9.47,8.99,9.28,133879,0
2015-08-12,9.23,9.49,8.99,9.26,224500,0
2015-08-13,9.3,9.43,9.06,9.35,65200,0
2015-08-14,9.3,9.4,8.74,8.8,268800,0
2015-08-17,8.82,10.04,8.82,9.79,323000,0
2015-08-18,9.79,9.97,9.58,9.72,194300,0
2015-08-19,9.69,9.77,9.56,9.7,126900,0
2015-08-20,9.65,9.65,9.35,9.36,142300,0
2015-08-21,9.19,9.72,9.19,9.6,161900,0
2015-08-24,8.65,9.55,8.54,9.08,110242,0
2015-08-25,9.23,9.36,8.9,9.09,91400,0
2015-08-26,9.33,9.59,9.02,9.27,146300,0
2015-08-27,9.32,9.73,9.12,9.5,135900,0
2015-08-28,9.52,9.84,9.45,9.7,218900,0
2015-08-31,9.11,9.73,9.11,9.42,168000,0
2015-09-01,9.27,9.57,9.27,9.3,231100,0
2015-09-02,9.4,9.53,9.31,9.37,142500,0
2015-09-03,9.38,9.53,9.33,9.39,77500,0
2015-09-04,9.27,9.43,9.15,9.21,45600,0
2015-09-08,9.37,9.51,9.26,9.35,118300,0
2015-09-09,9.47,9.53,9,9.06,201600,0
2015-09-10,9.1,9.28,9.0101,9.16,60513,0
2015-09-11,9.12,9.31,9,9.25,115400,0
2015-09-14,9.3,9.32,9.04,9.15,45100,0
2015-09-15,9.23,9.32,9.14,9.29,59200,0
2015-09-16,9.32,9.55,9.3,9.38,95400,0
2015-09-17,9.44,9.89,9.39,9.77,455300,0
2015-09-18,9.59,9.69,9.17,9.28,243700,0
2015-09-21,9.35,9.66,9.29,9.5,85400,0
2015-09-22,9.52,9.52,9.18,9.23,86900,0
2015-09-23,9.29,9.4,9.14,9.22,78200,0
2015-09-24,9.19,9.4499,9.14,9.3,95464,0
2015-09-25,9.43,9.45,8.87,9.05,193600,0
2015-09-28,9,9.11,8.69,8.795,134615,0
2015-09-29,8.8,9.15,8.8,9.02,136400,0
2015-09-30,9.13,9.26,8.83,9.02,182200,0
2015-10-01,9.08,9.24,8.93,9.06,95000,0
2015-10-02,9.02,9.33,8.94,9.25,100500,0
2015-10-05,9.25,9.33,8.98,9,164611,0
2015-10-06,9.03,9.33,9,9.06,91400,0
2015-10-07,9.09,9.3,9,9.26,145700,0
2015-10-08,9.26,9.31,9.11,9.17,101700,0
2015-10-09,9.24,9.49,9.14,9.19,154000,0
2015-10-12,9.22,9.4,9.1,9.29,81231,0
2015-10-13,9.29,9.37,9.18,9.29,247100,0
2015-10-14,9.26,9.5,9.26,9.39,169500,0
2015-10-15,9.45,9.49,9.29,9.41,199800,0
2015-10-16,9.46,9.48,9.3,9.41,98700,0
2015-10-19,9.4,9.47,9.03,9.08,111400,0
2015-10-20,9.03,9.15,8.825,8.88,51011,0
2015-10-21,8.94,9,8.53,8.74,102400,0
2015-10-22,8.82,9.12,8.73,9.09,77600,0
2015-10-23,9.2,9.5,9.17,9.4,266800,0
2015-10-26,9.36,9.59,9.15,9.22,255500,0
2015-10-27,8.89,9.25,8.49,9.13,346700,0
2015-10-28,9.14,9.49,9.09,9.49,138400,0
2015-10-29,9.6,10.32,9.55,9.82,379200,0
2015-10-30,9.91,10.05,9.61,9.9,212600,0
2015-11-02,10,10.21,9.9,10.03,199261,0
2015-11-03,10,10.1,9.87,10,171000,0
2015-11-04,10.01,10.2,9.97,10.05,200790,0
2015-11-05,10,10.13,9.44,9.83,123900,0
2015-11-06,9.77,10.02,9.67,9.89,102900,0
2015-11-09,9.89,9.92,9.5,9.63,108549,0
2015-11-10,9.63,9.93,9.31,9.73,98100,0
2015-11-11,9.77,9.84,9.58,9.62,91800,0
2015-11-12,9.55,9.77,9.08,9.21,88100,0
2015-11-13,9.16,9.36,9.02,9.14,86200,0
2015-11-16,9.12,9.17,8.8,8.87,117000,0
2015-11-17,8.85,8.99,8.64,8.71,82700,0
2015-11-18,8.75,8.96,8.7,8.94,92300,0
2015-11-19,8.98,9.43,8.58,8.71,67400,0
2015-11-20,8.77,8.9,8.47,8.82,179900,0
2015-11-23,8.77,9.02,8.61,8.83,61200,0
2015-11-24,8.97,9.43,8.91,9.24,131600,0
2015-11-25,9.4,9.41,9.21,9.26,53800,0
2015-11-27,9.29,9.84,8.91,9.79,73600,0
2015-11-30,9.92,9.92,9.51,9.69,86300,0
2015-12-01,9.73,9.83,9.505,9.75,86190,0
2015-12-02,9.75,9.91,9.34,9.48,571697,0
2015-12-03,9.48,9.87,9.0183,9.74,125722,0
2015-12-04,9.73,10.44,9.52,10.39,491600,0
2015-12-07,10.28,10.71,10.12,10.23,198400,0
2015-12-08,10.21,10.49,10.06,10.29,111545,0
2015-12-09,10.27,10.43,9.81,10.23,101100,0
2015-12-10,10.12,10.29,9.82,10.15,83100,0
2015-12-11,10.03,10.43,9.82,10,116900,0
2015-12-14,9.98,10.03,9.58,9.66,99771,0
2015-12-15,9.7,9.86,9.51,9.62,73200,0
2015-12-16,9.72,9.94,9.55,9.88,95900,0
2015-12-17,10,10.68,9.94,10.57,202400,0
2015-12-18,10.61,10.81,10.15,10.31,180400,0
2015-12-21,10.36,10.7,9.79,10.1,495800,0
2015-12-22,10.12,10.25,9.99,10.17,60185,0
2015-12-23,10.25,10.45,10.14,10.36,83800,0
2015-12-24,10.47,11.42,10.47,11.19,309613,0
2015-12-28,11.19,11.33,10.87,11.23,200931,0
2015-12-29,11.15,11.61,11.1,11.4,195224,0
2015-12-30,11.35,11.4043,10.93,11.1,118907,0
2015-12-31,11.06,11.2,10.78,11,307354,0
2016-01-04,10.85,10.91,10.37,10.59,190645,0
2016-01-05,10.63,11.19,10.35,11.09,147644,0
2016-01-06,10.95,11.25,10.84,11.1,90579,0
2016-01-07,10.83,10.85,10.51,10.65,179207,0
2016-01-08,10.69,11.03,10.61,10.66,258551,0
2016-01-11,10.61,10.95,10.61,10.66,250286,0
2016-01-12,10.78,10.82,10.26,10.54,265690,0
2016-01-13,10.56,10.89,10.35,10.54,264948,0
2016-01-14,10.65,10.65,10.19,10.38,176538,0
2016-01-15,10.14,10.4799,10.1001,10.35,196383,0
2016-01-19,10.45,10.69,10.05,10.56,168100,0
2016-01-20,10.42,10.68,9.81,10.55,206726,0
2016-01-21,10.43,10.8,9.6,10.65,210202,0
2016-01-22,10.88,10.88,10.53,10.77,135297,0
2016-01-25,10.56,10.8494,10.56,10.64,101231,0
2016-01-26,10.65,10.98,10.26,10.59,329724,0
2016-01-27,10.57,10.69,10.425,10.48,97016,0
2016-01-28,10.53,10.76,10.24,10.33,190560,0
2016-01-29,10.32,10.55,10.19,10.32,206342,0
2016-02-01,10.3,10.67,10.13,10.33,376311,0
2016-02-02,10.25,10.48,10.08,10.33,232197,0
2016-02-03,10.37,10.4,9.81,10.05,160017,0
2016-02-04,10.04,10.14,9.86,9.95,101868,0
2016-02-05,9.92,10.23,9.48,9.52,192559,0
2016-02-08,9.39,9.51,8.94,9.5,188361,0
2016-02-09,9.35,9.67,9.09,9.17,155176,0
2016-02-10,9.25,9.5,9.22,9.25,115088,0
2016-02-11,9.09,9.38,9.04,9.18,98970,0
2016-02-12,9.37,9.45,9.14,9.23,109912,0
2016-02-16,9.36,9.5,9.17,9.4,76888,0
2016-02-17,9.42,9.73,9.35,9.65,128221,0
2016-02-18,9.59,10.965,9.4,9.6,75985,0
2016-02-19,9.58,10.02,9.47,9.57,51360,0
2016-02-22,9.56,9.995,9.56,9.75,71904,0
2016-02-23,9.67,9.87,9.49,9.53,66047,0
2016-02-24,9.41,9.71,9.01,9.69,52197,0
2016-02-25,9.69,10.225,9.2884,9.87,51677,0
2016-02-26,9.86,10.1299,9.55,9.92,67126,0
2016-02-29,9.89,10.25,9.89,10.01,165506,0
2016-03-01,10.06,10.25,9.5,10.21,2108259,0
2016-03-02,10.27,10.81,10.23,10.5,614481,0
2016-03-03,10.6,10.66,10.29,10.5,154103,0
2016-03-04,10.47,10.98,10.31,10.51,398728,0
2016-03-07,10.56,11,10.49,10.6,271437,0
2016-03-08,10.5,10.6,10.4632,10.5,101461,0
2016-03-09,10.59,10.94,10.43,10.77,86523,0
2016-03-10,10.79,11.1,10.67,11.03,168776,0
2016-03-11,11.06,11.15,10.72,10.86,333455,0
2016-03-14,10.97,11.09,10.79,10.8,421413,0
2016-03-15,10.84,10.99,10.42,10.8,314044,0
2016-03-16,10.81,11.54,10.81,11.01,799560,0
2016-03-17,11.03,11.27,10.94,11,385185,0
2016-03-18,11.12,11.39,10.84,10.98,534967,0
2016-03-21,11,11.25,10.9,10.95,305117,0
2016-03-22,10.9,11.02,10.81,10.84,186534,0
2016-03-23,10.85,10.93,10.572,10.87,193731,0
2016-03-24,10.79,11.11,10.74,10.88,143057,0
2016-03-28,10.87,11.2,10.78,11.01,144332,0
2016-03-29,10.95,11.58,10.95,11.54,183691,0
2016-03-30,11.6,11.65,11.39,11.6,137492,0
2016-03-31,11.57,11.6,11.42,11.44,110255,0
2016-04-01,11.41,11.48,11.12,11.16,157196,0
2016-04-04,11.13,11.52,11.0501,11.48,277593,0
2016-04-05,11.39,11.77,11.34,11.7,155866,0
2016-04-06,11.65,11.91,11.64,11.85,152216,0
2016-04-07,11.89,12.0227,11.61,11.84,223484,0
2016-04-08,11.9,12.25,11.79,12.23,206875,0
2016-04-11,12.21,12.515,12.11,12.5,326241,0
2016-04-12,12.49,12.7699,12.141,12.62,294638,0
2016-04-13,12.74,13.21,12.37,12.67,291121,0
2016-04-14,12.69,12.795,12.42,12.5,180602,0
2016-04-15,12.47,12.78,12.47,12.72,224529,0
2016-04-18,12.8,13.03,12.73,12.83,316213,0
2016-04-19,12.9,13.05,12.82,12.95,318702,0
2016-04-20,13,13.0999,12.5812,12.65,157804,0
2016-04-21,12.59,12.682,12.33,12.54,289347,0
2016-04-22,12.52,12.65,12.45,12.63,260058,0
2016-04-25,12.67,12.68,12.44,12.61,195589,0
2016-04-26,12.61,12.87,12.52,12.86,180319,0
2016-04-27,12.85,12.99,12.55,12.78,132642,0
2016-04-28,12.84,13.3,12.79,13.25,342014,0
2016-04-29,13.28,13.3027,12.97,13.11,217612,0
2016-05-02,13.15,13.3999,13.08,13.36,124581,0
2016-05-03,13.34,13.43,12.888,13.21,169024,0
2016-05-04,13.12,13.31,12.81,12.9,208176,0
2016-05-05,12.96,13.3138,12.8,13.15,232590,0
2016-05-06,12.55,13.51,12.51,13.43,311634,0
2016-05-09,13.53,13.7,13.0801,13.6,243285,0
2016-05-10,13.6,13.97,13.5,13.96,314602,0
2016-05-11,13.99,14,13.75,13.82,282787,0
2016-05-12,13.9,14.1349,13.4,13.79,201173,0
2016-05-13,13.77,13.95,13.36,13.6,231516,0
2016-05-16,13.58,13.95,13.5424,13.87,152790,0
2016-05-17,13.87,13.93,13.19,13.37,177649,0
2016-05-18,13.36,14,13.175,13.89,217504,0
2016-05-19,13.8,13.99,13.49,13.74,97134,0
2016-05-20,13.83,14.04,13.51,13.66,111701,0
2016-05-23,13.65,13.68,13.28,13.32,206308,0
2016-05-24,13.46,14.03,13.36,13.83,324625,0
2016-05-25,13.88,14.22,13.82,13.95,157654,0
2016-05-26,13.93,14.22,13.87,14.09,117903,0
2016-05-27,14.13,14.4001,14.13,14.37,96092,0
2016-05-31,14.51,15,14.406,14.9,484123,0
2016-06-01,14.78,14.9799,14.52,14.8,765039,0
2016-06-02,14.84,15.31,14.77,14.83,311068,0
2016-06-03,14.91,14.91,14.68,14.85,229732,0
2016-06-06,14.93,14.93,14.7201,14.87,134432,0
2016-06-07,14.93,15.37,14.87,15.24,312049,0
2016-06-08,15.31,15.36,15.14,15.22,135826,0
2016-06-09,15.23,15.29,15.1,15.27,139671,0
2016-06-10,15.13,15.27,14.865,15.12,154136,0
2016-06-13,15.11,15.25,14.87,14.98,193211,0
2016-06-14,14.9,15.0722,14.34,14.8,290660,0
2016-06-15,14.9,14.9,14.73,14.75,159547,0
2016-06-16,14.81,14.88,14.49,14.61,393206,0
2016-06-17,14.54,14.87,14.27,14.37,339442,0
2016-06-20,14.49,15.09,14.44,14.93,173550,0
2016-06-21,14.96,14.97,14.5899,14.79,142681,0
2016-06-22,14.75,14.9,14.69,14.7,82316,0
2016-06-23,14.83,14.92,14.56,14.72,130802,0
2016-06-24,13.93,14.67,13.45,14.54,218420,0
2016-06-27,14.33,14.56,13.92,14.09,230488,0
2016-06-28,14.13,14.344,14,14.31,148595,0
2016-06-29,14.44,14.76,14.44,14.75,113938,0
2016-06-30,14.82,15.23,14.78,15.195,291952,0
2016-07-01,15.2,15.44,15.04,15.32,190838,0
2016-07-05,15.32,15.6,14.824,14.97,119602,0
2016-07-06,14.86,15.1,14.83,14.97,74358,0
2016-07-07,15.02,15.12,14.703,14.86,119137,0
2016-07-08,15.01,15.17,14.85,15.09,79831,0
2016-07-11,15.11,15.36,14.9834,15.22,144759,0
2016-07-12,15.29,15.33,15.04,15.16,136960,0
2016-07-13,15.24,15.24,14.99,15.09,92636,0
2016-07-14,15.2,15.2,14.85,14.87,123138,0
2016-07-15,14.93,14.94,14.7,14.82,100130,0
2016-07-18,14.75,14.89,14.625,14.66,172335,0
2016-07-19,14.67,14.85,14.62,14.78,60433,0
2016-07-20,14.77,14.82,14.31,14.54,204630,0
2016-07-21,14.49,14.64,14.28,14.42,79389,0
2016-07-22,14.37,14.6,14.32,14.53,51368,0
2016-07-25,14.54,14.59,14.37,14.51,107878,0
2016-07-26,14.5,14.79,14.46,14.53,85190,0
2016-07-27,14.52,14.6,14.39,14.54,73206,0
2016-07-28,14.57,14.59,14.41,14.46,81690,0
2016-07-29,14.5,14.6,14.42,14.45,130958,0
2016-08-01,14.46,14.46,14.09,14.39,180901,0
2016-08-02,14.39,14.59,14.25,14.48,131626,0
2016-08-03,14.48,14.5,14.2701,14.37,110052,0
2016-08-04,14.35,14.69,14.35,14.48,195108,0
2016-08-05,14.41,14.56,13.34,13.81,807928,0
2016-08-08,14.5,15,14,14.32,305630,0
2016-08-09,14.4,14.5,14.25,14.4,146213,0
2016-08-10,14.49,14.5,14.24,14.32,132259,0
2016-08-11,14.36,14.4396,13.94,13.97,212039,0
2016-08-12,13.98,14.09,13.56,13.8,210980,0
2016-08-15,13.99,14.2,13.95,13.97,138717,0
2016-08-16,13.99,14,13.7,13.89,104301,0
2016-08-17,13.89,13.91,13.59,13.59,206134,0
2016-08-18,13.63,14,13.52,14,271529,0
2016-08-19,14.2,14.4,13.96,14.29,250324,0
2016-08-22,14.29,14.6,14.22,14.35,155902,0
2016-08-23,14.47,14.68,14.28,14.38,58782,0
2016-08-24,14.34,14.39,14.23,14.29,61351,0
2016-08-25,14.25,14.38,14.05,14.13,150082,0
2016-08-26,13.86,14.16,13.81,14.1,171532,0
2016-08-29,14.17,14.29,13.675,13.97,249829,0
2016-08-30,13.99,14.18,13.73,14,484093,0
2016-08-31,14.01,14.09,13.8,13.96,246879,0
2016-09-01,13.93,14.1884,13.79,14.11,181864,0
2016-09-02,14.15,14.19,13.9,14.17,198155,0
2016-09-06,14.26,14.4099,14.05,14.2,137193,0
2016-09-07,14.25,14.54,14.22,14.51,150984,0
2016-09-08,14.51,14.6,14.3,14.38,119785,0
2016-09-09,14.31,14.38,13.99,14,158276,0
2016-09-12,13.9,14.11,13.9,14.08,156560,0
2016-09-13,14.05,14.11,13.9,13.95,130334,0
2016-09-14,13.95,14.13,13.88,13.99,59092,0
2016-09-15,14.03,14.36,13.9038,14.34,72001,0
2016-09-16,14.36,14.43,14.1,14.25,239344,0
2016-09-19,14.42,14.67,13.74,13.84,3749087,0
2016-09-20,13.9,14.45,13.31,13.62,1325975,0
2016-09-21,13.69,14.5,13.52,14.04,645161,0
2016-09-22,14.15,14.66,13.98,14.62,651597,0
2016-09-23,14.56,14.73,14.33,14.66,396327,0
2016-09-26,14.66,15.2,14.54,14.89,413804,0
2016-09-27,14.85,14.94,14.43,14.52,235899,0
2016-09-28,14.52,14.724,14.19,14.34,383669,0
2016-09-29,14.27,14.37,14.09,14.21,261606,0
2016-09-30,14.19,14.47,13.95,14.06,489218,0
2016-10-03,14.04,14.29,14.02,14.13,184788,0
2016-10-04,14.13,14.372,14.07,14.17,283508,0
2016-10-05,14.2,14.24,13.72,13.98,538635,0
2016-10-06,13.95,14.25,13.84,14.18,346750,0
2016-10-07,14.24,14.24,13.92,14.09,180052,0
2016-10-10,14.05,14.35,14.05,14.3,297239,0
2016-10-11,14.25,14.25,13.8,13.9,270775,0
2016-10-12,13.95,14.05,13.775,13.825,210194,0
2016-10-13,13.75,13.75,13.25,13.4,297510,0
2016-10-14,13.35,13.55,12.8639,13.15,333273,0
2016-10-17,13,13.2004,12.9,12.95,174118,0
2016-10-18,13.05,13.1,12.75,12.8,231018,0
2016-10-19,12.9,13.05,12.45,12.8,235737,0
2016-10-20,12.75,12.85,12.55,12.75,252388,0
2016-10-21,12.55,12.65,12.35,12.55,206556,0
2016-10-24,12.5,12.8,12.5,12.55,111207,0
2016-10-25,12.65,12.8,12.05,12.1,129681,0
2016-10-26,12.05,12.15,11.85,12,295485,0
2016-10-27,12.05,12.125,11.85,12.1,245382,0
2016-10-28,12,12.35,12,12.05,202982,0
2016-10-31,12.1,12.35,11.9,12.1,348372,0
2016-11-01,12.05,12.3,11.7,11.8,284135,0
2016-11-02,11.8,11.95,11.4,11.45,408268,0
2016-11-03,11.5,11.6,10.95,11.05,598806,0
2016-11-04,10.8,11.625,10.7,10.8,671663,0
2016-11-07,10.95,11.2,10.75,10.8,351162,0
2016-11-08,10.85,11.35,10.65,11.3,421181,0
2016-11-09,11.15,11.85,11.1,11.65,328546,0
2016-11-10,11.8,12.25,11.75,11.95,533076,0
2016-11-11,11.95,12.7,11.8,12.6,546811,0
2016-11-14,12.7,13.0125,12.3,12.85,683037,0
2016-11-15,12.8,13.1,12.6,13,497529,0
2016-11-16,13,13.25,12.875,13.15,245729,0
2016-11-17,13.25,13.9,13.15,13.85,517840,0
2016-11-18,13.95,14,13.5,13.55,335417,0
2016-11-21,13.55,13.8,13.25,13.35,324229,0
2016-11-22,13.4,13.75,13.3,13.4,422551,0
2016-11-23,13.5,13.8,13.3,13.6,325432,0
2016-11-25,13.55,13.575,13.25,13.45,106133,0
2016-11-28,13.4,13.5,13.05,13.2,490236,0
2016-11-29,13.1,13.6,13,13.35,561916,0
2016-11-30,13.45,13.75,13.25,13.75,509610,0
2016-12-01,13.75,15.25,13.65,15.25,1123396,0
2016-12-02,15.15,16.2,14.85,15.2,1157207,0
2016-12-05,15.25,16,15.1,15.75,697668,0
2016-12-06,15.85,16.05,15.6336,15.95,478990,0
2016-12-07,15.95,16.65,15.95,16.6,452807,0
2016-12-08,16.55,16.85,16.45,16.575,448630,0
2016-12-09,16.55,16.85,16.4,16.6,466357,0
2016-12-12,16.65,16.65,15.95,16,371902,0
2016-12-13,16.2,16.6,15.8,16.35,573468,0
2016-12-14,16.3,16.6,16.2253,16.45,222206,0
2016-12-15,16.4,16.8,16.3,16.4,308225,0
2016-12-16,16.5,16.65,16.25,16.45,631223,0
2016-12-19,16.35,16.65,16.3,16.5,383209,0
2016-12-20,16.35,16.65,16.3,16.55,265768,0
2016-12-21,16.45,16.8,16.45,16.7,334045,0
2016-12-22,16.75,16.8,16.25,16.5,232857,0
2016-12-23,16.45,16.65,16.35,16.55,181049,0
2016-12-27,16.5,16.65,16.35,16.45,178869,0
2016-12-28,16.5,16.6,16.3,16.55,262834,0
2016-12-29,16.6,16.85,16.45,16.8,344234,0
2016-12-30,16.75,17,16.5664,16.95,535403,0
2017-01-03,17.1,17.5,16.55,17.05,481369,0
2017-01-04,17.2,17.35,16.55,16.9,418372,0
2017-01-05,16.85,17.15,16.4,16.65,211467,0
2017-01-06,16.75,16.8,16.5,16.6,211902,0
2017-01-09,16.2,16.45,15.65,16.1,860169,0
2017-01-10,16.25,16.6,16.1,16.5,763472,0
2017-01-11,16.6,16.75,16.2,16.7,459250,0
2017-01-12,16.55,16.645,16.05,16.15,535603,0
2017-01-13,16.25,16.5,15.9,16,225940,0
2017-01-17,15.85,15.95,15.35,15.45,323987,0
2017-01-18,15.5,16.2,15.4,15.8,427555,0
2017-01-19,15.8,15.9,15.5,15.55,225847,0
2017-01-20,15.55,15.7,15.35,15.5,189896,0
2017-01-23,15.45,15.65,15.35,15.4,177720,0
2017-01-24,15.4,16.05,15.4,15.9,207352,0
2017-01-25,16.1,16.15,15.8,16,189070,0
2017-01-26,15.95,16.2,15.45,15.5,188150,0
2017-01-27,15.5,15.6,15.425,15.5,105605,0
2017-01-30,15.35,15.35,14.9,15.1,191884,0
2017-01-31,15.05,15.6,15,15.5,222329,0
2017-02-01,15.55,15.8,15.45,15.6,287278,0
2017-02-02,15.55,16,15.5,15.65,266211,0
2017-02-03,15.7,16.15,15.65,16,457046,0
2017-02-06,15.95,16.05,15.35,15.5,197498,0
2017-02-07,15.6,15.85,15.3,15.4,210899,0
2017-02-08,15.3,15.7,15.1,15.5,209052,0
2017-02-09,15.55,15.725,15.4,15.6,95015,0
2017-02-10,15.75,16.25,15.63,16.15,307672,0
2017-02-13,16.15,16.35,16,16.25,280494,0
2017-02-14,16.15,16.4,15.775,16,266457,0
2017-02-15,15.9,16.8,15.9,16.6,599457,0
2017-02-16,16.65,16.656,15.9,16.4,299414,0
2017-02-17,16.4,16.55,16.2,16.55,164724,0
2017-02-21,16.65,16.7,16.225,16.4,176973,0
2017-02-22,16.35,16.65,16.25,16.4,146133,0
2017-02-23,16.5,16.6,15.95,16.05,379863,0
2017-02-24,15.9,16.25,15.9,16.1,138150,0
2017-02-27,16.1,16.2001,15.9,16.15,120115,0
2017-02-28,16.15,16.4,15.95,16.25,255146,0
2017-03-01,16.45,17.325,16.4,17.15,597415,0
2017-03-02,17.2,17.75,17.1,17.7,520065,0
2017-03-03,17.7,18.3,17.7,18.2,1178053,0
2017-03-06,18.25,18.325,17.95,18.05,701889,0
2017-03-07,18,18.1,17.8,18,403866,0
2017-03-08,18.15,18.55,17.85,18.1,371498,0
2017-03-09,18.15,18.285,17.45,17.75,676757,0
2017-03-10,17.8,18.45,17.55,18.05,634321,0
2017-03-13,18.2,19,18.05,18.7,443942,0
2017-03-14,18.7,19.3,18.4,19.15,376173,0
2017-03-15,19.2,19.8,19.15,19.7,2034966,0
2017-03-16,19.8,19.85,18.5,18.6,547334,0
2017-03-17,18.6,19.2,18.55,18.85,563872,0
2017-03-20,18.8,18.9,18.5,18.65,197736,0
2017-03-21,18.65,18.8,17.55,17.6,469483,0
2017-03-22,17.6,17.9999,17.4,17.55,294420,0
2017-03-23,17.5,18,17.5,17.65,328100,0
2017-03-24,17.65,18.05,17.5,17.7,208884,0
2017-03-27,17.5,18.05,17.45,17.9,225113,0
2017-03-28,17.9,18.9,17.75,18.9,657411,0
2017-03-29,18.8,18.9,18.4,18.75,285518,0
2017-03-30,18.75,19.05,18.45,18.95,199059,0
2017-03-31,18.95,19.1,18.55,18.925,317774,0
2017-04-03,18.8,18.95,18.6,18.875,273003,0
2017-04-04,18.85,19.1,18.7,19.1,246098,0
2017-04-05,19.2,19.3,18.625,18.8,467638,0
2017-04-06,18.9,19.35,18.65,19.25,605305,0
2017-04-07,19.2,19.3,19.1,19.2,290309,0
2017-04-10,19.25,19.35,18.95,19.2,205617,0
2017-04-11,19.25,19.7,19.052,19.6,395055,0
2017-04-12,19.55,19.6,18.9,19.05,210175,0
2017-04-13,19.05,19.075,18.35,18.5,261547,0
2017-04-17,18.55,18.9,18.35,18.7,398262,0
2017-04-18,18.7,18.8,18.019,18.6,532234,0
2017-04-19,18.75,19.0999,18.45,18.8,626659,0
2017-04-20,18.95,19.25,18.55,19.1,461958,0
2017-04-21,19.1,19.1,18,18.4,632772,0
2017-04-24,18.5,18.5,17.3,17.8,2341874,0
2017-04-25,17.9,18.6,17.75,18.4,1574323,0
2017-04-26,18.4,19.75,18.4,19.5,1243894,0
2017-04-27,19.6,19.675,18.6,19.25,890372,0
2017-04-28,18.9,19.55,18.65,19.125,849893,0
2017-05-01,19.2,19.35,18.75,19.15,949051,0
2017-05-02,19.2,19.525,18.9,19.3,809436,0
2017-05-03,19.15,19.65,18.95,19.55,996982,0
2017-05-04,19.6,19.85,19.175,19.55,908018,0
2017-05-05,18.45,20.15,18.05,20,1279694,0
2017-05-08,20,20.05,19.35,19.9,1588442,0
2017-05-09,20,20.625,19.75,20.45,3036390,0
2017-05-10,20.6,21.15,20.2501,20.9,1482980,0
2017-05-11,20.8,21,20.2501,20.55,1090643,0
2017-05-12,20.45,20.8426,20.2003,20.7,837452,0
2017-05-15,20.75,20.85,20.475,20.7,979743,0
2017-05-16,20.8,20.9,20.45,20.65,801449,0
2017-05-17,20.3,20.55,20.05,20.225,913502,0
2017-05-18,20.1,20.25,19.7499,19.95,1052469,0
2017-05-19,20.1,20.175,19.7,19.7,759037,0
2017-05-22,19.75,20.55,19.75,20.45,630493,0
2017-05-23,20.55,20.8,20.2,20.55,1573241,0
2017-05-24,20.55,20.8,20.55,20.8,470723,0
2017-05-25,20.8,20.8,20.45,20.5,498793,0
2017-05-26,20.5,20.8,20.3375,20.55,950605,0
2017-05-30,20.55,20.7,20.4,20.7,392109,0
2017-05-31,20.8,20.9,20.25,20.75,535918,0
2017-06-01,20.8,20.95,20.45,20.85,394581,0
2017-06-02,20.8,21,20.55,20.85,556618,0
2017-06-05,20.8,21.05,20.5,20.85,430493,0
2017-06-06,20.7,21.0875,20.525,20.95,535485,0
2017-06-07,20.95,21.8,20.8,21.6,1518142,0
2017-06-08,21.5,21.825,21.3,21.5,938967,0
2017-06-09,21.5,21.65,21.225,21.25,486911,0
2017-06-12,21.25,21.5,21.05,21.4,476272,0
2017-06-13,21.55,21.75,21.4,21.55,449568,0
2017-06-14,21.5,21.5,20.75,20.8,898729,0
2017-06-15,20.6,21.5,20.1,20.45,642641,0
2017-06-16,20.1,20.45,19.9,20.25,827391,0
2017-06-19,20.4,20.9,20.3,20.75,624928,0
2017-06-20,20.75,21,20.1,20.45,594913,0
2017-06-21,20.45,20.65,20.2,20.5,499672,0
2017-06-22,20.45,20.45,19.9,20.15,587909,0
2017-06-23,20.2,20.4,19.9,20.25,1029048,0
2017-06-26,20.3,20.55,20.001,20.4,839725,0
2017-06-27,20.35,20.55,19.95,20,375940,0
2017-06-28,20.05,20.5,19.9,20.45,1544055,0
2017-06-29,20.55,20.55,19.55,19.65,609322,0
2017-06-30,19.65,20.05,19.5,20,465741,0
2017-07-03,20.1,20.125,19.625,19.8,266133,0
2017-07-05,19.75,19.8,19.25,19.35,504565,0
2017-07-06,19.15,19.75,19.1,19.15,330184,0
2017-07-07,19.3,19.65,19.05,19.4,279188,0
2017-07-10,19.45,19.85,19.1,19.3,269283,0
2017-07-11,19.35,19.5,19.05,19.45,491640,0
2017-07-12,19.6,19.7,19.35,19.55,541283,0
2017-07-13,19.6,19.6,18.8,19.2,383043,0
2017-07-14,19.15,19.325,18.95,19.3,328576,0
2017-07-17,19.35,19.4,18.9,19.1,402990,0
2017-07-18,19.1,19.7,18.95,19.5,1230618,0
2017-07-19,19.6,19.9,19.5,19.8,425891,0
2017-07-20,20,20.75,20,20.6,1325100,0
2017-07-21,20.7,21,20.4,20.6,836371,0
2017-07-24,20.6,21,20.525,20.9,1038620,0
2017-07-25,21,21.05,20.65,20.95,890748,0
2017-07-26,21,21,20.7,20.8,741986,0
2017-07-27,20.85,21,20.2,20.25,549199,0
2017-07-28,20.15,20.45,19.875,20,437635,0
2017-07-31,20.15,20.525,19.95,20.4,807291,0
2017-08-01,20.6,20.675,20.15,20.3,596864,0
2017-08-02,20.25,20.65,19.95,20.6,534177,0
2017-08-03,20.7,20.8,20.2,20.35,422014,0
2017-08-04,20.4,20.4,20.1,20.3,253349,0
2017-08-07,20.3,20.45,20.05,20.2,542240,0
2017-08-08,20.25,20.25,19.8,19.95,590223,0
2017-08-09,20.5,22.15,20.4,21.95,4852942,0
2017-08-10,22.1,23,21.9,22.55,1535865,0
2017-08-11,22.75,23.4,22.4,23.4,1362397,0
2017-08-14,23.35,23.5,22.8,23.3,640049,0
2017-08-15,23.25,23.3,22.2,22.75,869841,0
2017-08-16,22.8,22.925,22.45,22.5,479072,0
2017-08-17,22.45,22.7,22.05,22.1,415029,0
2017-08-18,21.9,22.4,21.7,22.3,546155,0
2017-08-21,22.2,22.6,22.1,22.5,454502,0
2017-08-22,22.65,23.35,22.65,23.2,907833,0
2017-08-23,23.05,23.25,22.85,23.05,417877,0
2017-08-24,23.15,23.3,23.05,23.15,985357,0
2017-08-25,23.3,23.35,23.025,23.25,711816,0
2017-08-28,23.35,23.35,22.45,22.9,647392,0
2017-08-29,22.7,22.9,22.25,22.7,522327,0
2017-08-30,22.55,22.9,22.35,22.55,459886,0
2017-08-31,22.75,23.25,22.7,23,668945,0
2017-09-01,23.15,23.35,22.85,23.15,501550,0
2017-09-05,23.15,24.15,23.15,23.85,1030175,0
2017-09-06,23.95,23.975,23.15,23.7,943432,0
2017-09-07,23.7,24.1,23.2975,23.8,592383,0
2017-09-08,23.9,24.1,23.6,24.05,968645,0
2017-09-11,24.1,24.975,24.1,24.7,1323332,0
2017-09-12,24.65,25.35,24.65,25.25,1311026,0
2017-09-13,25.15,25.3,24.75,24.85,1102290,0
2017-09-14,24.9,25.2,24.45,24.6,1099953,0
2017-09-15,24.7,25.05,24.55,24.8,2062514,0
2017-09-18,24.85,25.4,24.85,25.275,1262521,0
2017-09-19,25.25,25.55,25.075,25.3,902319,0
2017-09-20,25.5,25.65,25.25,25.45,1134452,0
2017-09-21,25.35,25.45,24.85,25.1,606854,0
2017-09-22,25.15,25.15,24.65,24.725,717686,0
2017-09-25,24.9,24.9,24.15,24.4,1192711,0
2017-09-26,24.4,24.8,24.3,24.55,945878,0
2017-09-27,24.65,25.3,24.5,25.2,615366,0
2017-09-28,25.05,25.45,24.95,25.425,488006,0
2017-09-29,25.5,25.975,25.325,25.65,1433526,0
2017-10-02,25.55,26.025,25.35,25.9,941323,0
2017-10-03,25.9,26.75,25.8,26.65,857281,0
2017-10-04,26.5,26.95,25.955,26.75,638046,0
2017-10-05,26.75,27.15,26.4,26.95,1073159,0
2017-10-06,26.95,27.025,26.1,26.4,644628,0
2017-10-09,26.4,26.7,25.675,26.1,1065175,0
2017-10-10,26.3,26.45,25.55,26.1,1411830,0
2017-10-11,26.2,26.6,25.95,26.35,812391,0
2017-10-12,26.35,26.5,26.15,26.15,501141,0
2017-10-13,26.3,26.5,26,26.2,606212,0
2017-10-16,26.3,26.95,26.175,26.65,595979,0
2017-10-17,26.65,26.7,26.225,26.5,536949,0
2017-10-18,26.6,26.725,26.25,26.3,698074,0
2017-10-19,26.05,26.05,25.65,25.8,540191,0
2017-10-20,26.05,26.05,25.5,25.5,486422,0
2017-10-23,25.45,25.725,24.65,25.25,934070,0
2017-10-24,25.25,25.525,24.9,24.9,539093,0
2017-10-25,24.75,25.1,24.4,24.8,982296,0
2017-10-26,24.8,24.95,23.95,24.05,955321,0
2017-10-27,24.275,25.35,24.275,25.25,1437535,0
2017-10-30,25.1499,25.925,24.95,25.6,1268318,0
2017-10-31,25.65,25.75,24.975,25.7,723796,0
2017-11-01,25.7,26.25,25.3,25.8,702070,0
2017-11-02,25.8,25.95,25.35,25.65,907504,0
2017-11-03,27.2,30,26.65,28,3212932,0
2017-11-06,28.2,29,28.05,28.6,1111958,0
2017-11-07,28.5,29.025,28.1,28.95,1132436,0
2017-11-08,29,29.45,28.55,29.3,913375,0
2017-11-09,29.2,29.95,28.45,28.55,1271237,0
2017-11-10,28.8,29.55,28.55,28.65,1112704,0
