Date,Open,High,Low,Close,Volume,OpenInt
2014-09-03,35.27,35.85,34.83,35.02,500839,0
2014-09-04,34.95,35.17,34.65,34.8,1314430,0
2014-09-05,34.9,34.99,34.22,34.71,2229955,0
2014-09-08,34.82,35.52,34.56,35.2,1495223,0
2014-09-09,34.76,35.57,34.12,34.33,2325123,0
2014-09-10,33.85,35.295,33.82,35.14,1766864,0
2014-09-11,35.44,35.9,34.53,35.26,304556,0
2014-09-12,35.28,36.29,35.01,36.28,1186135,0
2014-09-15,36.32,36.32,34.59,34.77,652267,0
2014-09-16,34.56,35.18,33.93,34.92,524165,0
2014-09-17,34.73,35.44,34.06,34.99,637743,0
2014-09-18,35.7,36.08,35.46,35.78,523754,0
2014-09-19,36.62,36.62,35.69,36.11,916591,0
2014-09-22,35.56,36,34.16,34.74,1166401,0
2014-09-23,33.85,35.1,33.49,33.88,1161525,0
2014-09-24,33.63,34.68,33.06,34.58,280494,0
2014-09-25,34.59,34.64,33.35,33.61,674621,0
2014-09-26,33.93,34.25,33.49,33.99,698415,0
2014-09-29,33.89,33.94,32.91,33.62,278248,0
2014-09-30,33.8,34.1,32.46,33.9,355712,0
2014-10-01,34.04,34.04,32.75,33.23,334768,0
2014-10-02,33.37,33.43,31.9,32.57,633655,0
2014-10-03,32.62,33.39,32.395,32.7,302306,0
2014-10-06,32.62,33.42,32.18,32.37,396602,0
2014-10-07,32.22,32.37,31.5,31.55,398734,0
2014-10-08,30.44,32.2,29.803,32.03,309295,0
2014-10-09,32.23,32.23,30.74,30.93,603426,0
2014-10-10,31.07,31.07,29.39,29.58,345209,0
2014-10-13,29.29,29.78,28.01,28.27,642219,0
2014-10-14,27.73,28.73,27.03,27.87,636098,0
2014-10-15,27.36,27.76,26.39,27.59,714287,0
2014-10-16,26.54,28.21,26.39,27.79,517321,0
2014-10-17,28.13,28.7,28.13,28.48,508454,0
2014-10-20,28.58,29.66,28.38,29.4,285303,0
2014-10-21,29.89,31.53,29.68,31.47,584411,0
2014-10-22,31.7,31.72,30.378,30.53,308642,0
2014-10-23,30.88,31.56,30.515,31.27,371662,0
2014-10-24,31.18,31.76,30.88,31.6,425124,0
2014-10-27,31.31,31.52,30.875,31.2,222605,0
2014-10-28,31.21,31.73,31.18,31.68,392370,0
2014-10-29,31.36,31.51,30.78,30.92,594082,0
2014-10-30,31,31,30.185,30.3,575478,0
2014-10-31,31.21,31.76,30.63,31.58,467154,0
2014-11-03,31.58,31.58,30.26,30.3,477815,0
2014-11-04,30.01,30.225,29.2,29.89,393827,0
2014-11-05,26.51,26.51,24.79,25.21,2687560,0
2014-11-06,25.11,26.26,25.11,26.2,1123380,0
2014-11-07,26.3,26.42,25.83,26.03,713381,0
2014-11-10,25.96,26.165,25.63,26,423917,0
2014-11-11,26.2,26.21,24.44,24.88,1150283,0
2014-11-12,24.72,25.2,24.47,25.15,648025,0
2014-11-13,25.36,25.57,24.38,24.55,736052,0
2014-11-14,24.55,24.96,23.91,24.91,522538,0
2014-11-17,24.86,25.04,24.21,24.23,685744,0
2014-11-18,24.3,25.18,24.22,24.89,444643,0
2014-11-19,25.21,25.49,24.79,25.37,560054,0
2014-11-20,25.35,25.81,25.255,25.36,546998,0
2014-11-21,25.66,25.81,25.24,25.37,271434,0
2014-11-24,25.35,25.67,25.22,25.53,321122,0
2014-11-25,25.73,25.73,25.18,25.58,284160,0
2014-11-26,25.5,25.97,25.42,25.71,336964,0
2014-11-28,25.96,26.43,25.71,26.21,128917,0
2014-12-01,26.04,26.21,24.91,25,643613,0
2014-12-02,25.13,27.41,25.13,27.11,1129682,0
2014-12-03,27.09,27.17,26.32,26.48,1065814,0
2014-12-04,26.34,27.29,26.08,26.99,1121318,0
2014-12-05,26.96,27.31,26.85,27.18,921071,0
2014-12-08,26.7,27.05,25.87,26,684989,0
2014-12-09,25.52,26.08,25.38,25.9,888387,0
2014-12-10,25.87,26.05,25.07,25.28,731225,0
2014-12-11,25.5,26,25.3,25.4,420023,0
2014-12-12,25.14,25.45,24.93,25.04,398232,0
2014-12-15,25.37,25.5,24.99,25.25,342679,0
2014-12-16,25.05,25.43,24.87,24.93,303022,0
2014-12-17,24.93,25.7,24.88,25.61,633032,0
2014-12-18,26.15,26.54,26.1,26.52,413865,0
2014-12-19,26.55,27.12,26.37,26.63,1801367,0
2014-12-22,26.62,27.25,26.62,26.97,1115665,0
2014-12-23,27.21,27.21,26.69,26.96,407036,0
2014-12-24,27.29,27.63,27.16,27.37,150217,0
2014-12-26,27.46,27.62,27.26,27.44,124438,0
2014-12-29,27.34,27.34,26.89,27.28,343661,0
2014-12-30,27.17,27.33,26.93,27.16,410330,0
2014-12-31,27.31,28,26.84,26.9,507293,0
2015-01-02,27.1,27.27,26.42,26.95,473156,0
2015-01-05,26.76,26.83,26.05,26.2,525126,0
2015-01-06,26.25,26.25,24.46,25.09,741064,0
2015-01-07,25.3,25.53,25.04,25.25,760172,0
2015-01-08,25.33,26.35,24.95,26.24,548792,0
2015-01-09,26.17,27.04,26.17,26.95,303101,0
2015-01-12,27.008,27.008,25.5,25.78,738030,0
2015-01-13,26.13,26.58,25.52,25.84,220539,0
2015-01-14,25.62,25.8,24.67,25.11,227513,0
2015-01-15,25.16,25.24,23.61,23.74,257166,0
2015-01-16,23.46,24.4,23.46,24.33,514651,0
2015-01-20,24.43,24.76,23.91,24.55,386736,0
2015-01-21,24.48,24.85,24.31,24.64,470519,0
2015-01-22,24.65,25.58,24.33,25.35,406073,0
2015-01-23,25.08,25.51,24.73,24.79,365869,0
2015-01-26,24.8,24.87,24.47,24.55,477920,0
2015-01-27,24.07,25.03,23.95,24.49,426101,0
2015-01-28,24.63,24.79,24,24.02,262161,0
2015-01-29,24.1,24.37,23.57,24.18,343304,0
2015-01-30,24.02,24.36,23.58,23.94,353441,0
2015-02-02,24.06,24.26,23.57,24.25,190545,0
2015-02-03,24.6,25.7,24.59,25.63,832757,0
2015-02-04,25.54,26.03,25.37,26,459076,0
2015-02-05,26.14,26.18,25.57,25.61,395809,0
2015-02-06,25.56,25.56,24.46,24.61,483049,0
2015-02-09,24.43,24.94,24.43,24.89,379544,0
2015-02-10,25.12,25.51,24.7,25.26,437226,0
2015-02-11,25.31,25.35,24.1,24.22,412897,0
2015-02-12,28.7,31.54,28,30.35,2117297,0
2015-02-13,30.32,31.175,29.65,31.12,923308,0
2015-02-17,31.12,31.14,30.45,30.81,1010752,0
2015-02-18,30.5,31.46,30.33,31.44,1749980,0
2015-02-19,31.53,32.96,31.28,32.8,563004,0
2015-02-20,32.93,32.99,32.41,32.95,646617,0
2015-02-23,32.62,33.22,32.39,32.85,670811,0
2015-02-24,32.6,32.94,32.42,32.54,713431,0
2015-02-25,32.63,32.9,32.46,32.68,658753,0
2015-02-26,32.67,33.08,32.67,32.73,1016402,0
2015-02-27,32.9,33.16,32.6,33.03,462755,0
2015-03-02,33.13,34.04,33.07,33.96,416700,0
2015-03-03,33.69,33.99,32.83,33.97,798400,0
2015-03-04,33.83,33.87,33.14,33.54,499600,0
2015-03-05,33.66,33.73,32.88,33.14,568900,0
2015-03-06,32.98,33.21,32.14,32.28,450500,0
2015-03-09,32,32.36,31.83,32.15,449000,0
2015-03-10,31.76,32,31.12,31.46,523100,0
2015-03-11,31.52,31.7,31.23,31.52,360400,0
2015-03-12,31.54,32,31.41,31.79,648800,0
2015-03-13,31.76,31.83,30.73,31.13,427100,0
2015-03-16,31.22,31.38,30.86,31.19,445600,0
2015-03-17,31.1,31.26,30.78,31.23,421000,0
2015-03-18,31.3,31.7,31.1,31.62,437900,0
2015-03-19,31.59,31.9,31.33,31.59,335400,0
2015-03-20,31.93,33,31.78,32.99,1951600,0
2015-03-23,32.83,32.9,32.52,32.6,566300,0
2015-03-24,32.58,32.59,31.85,31.95,511300,0
2015-03-25,32.11,32.13,31.59,31.85,568800,0
2015-03-26,31.68,31.9,31.28,31.5,369800,0
2015-03-27,31.55,31.86,31.33,31.81,284400,0
2015-03-30,32,32.14,31.69,31.89,339900,0
2015-03-31,31.9,32.22,31.61,31.79,305068,0
2015-04-01,31.87,31.88,31.11,31.58,474200,0
2015-04-02,31.64,31.93,31.19,31.68,615000,0
2015-04-06,31.36,32.17,30.84,31.9,381200,0
2015-04-07,31.93,32.19,31.39,31.44,600979,0
2015-04-08,31.61,31.99,31.47,31.57,568000,0
2015-04-09,31.67,31.87,31.2,31.87,387239,0
2015-04-10,31.93,31.96,31.54,31.58,249800,0
2015-04-13,31.78,32.16,31.64,31.89,268200,0
2015-04-14,31.82,31.96,31.1,31.89,467700,0
2015-04-15,32,32.09,31.65,31.87,259862,0
2015-04-16,32.09,32.28,31.44,31.57,252138,0
2015-04-17,31.4,31.4,30.23,30.46,376800,0
2015-04-20,30.61,30.81,30.39,30.53,272177,0
2015-04-21,30.84,30.84,30.45,30.69,201819,0
2015-04-22,30.84,31.13,30.475,31.03,397528,0
2015-04-23,31.04,31.38,30.82,31.23,260900,0
2015-04-24,31.39,31.51,30.6,30.73,209900,0
2015-04-27,30.75,31.56,30.42,30.51,213700,0
2015-04-28,30.51,30.77,30.13,30.43,364713,0
2015-04-29,30.26,30.91,30.16,30.25,326800,0
2015-04-30,30.11,30.35,29.58,29.71,328300,0
2015-05-01,29.97,30.8,29.85,30.07,257200,0
2015-05-04,30.17,30.23,29.71,29.8,177300,0
2015-05-05,29.64,29.81,28.82,28.92,216900,0
2015-05-06,28.96,29.16,28.14,28.58,814633,0
2015-05-07,29.03,29.85,28.383,29.39,479117,0
2015-05-08,29.52,30.85,29.52,30.55,373100,0
2015-05-11,30.32,30.89,30.25,30.47,197500,0
2015-05-12,30.25,30.39,30.04,30.2,169689,0
2015-05-13,30.28,30.41,30.09,30.16,194600,0
2015-05-14,30.4,30.53,30.02,30.43,240400,0
2015-05-15,30.43,30.46,29.99,30.39,183188,0
2015-05-18,30.34,30.48,30.09,30.46,326960,0
2015-05-19,30.56,30.93,30.13,30.26,321253,0
2015-05-20,30.36,30.36,29.52,30,373200,0
2015-05-21,29.86,30.13,29.63,29.84,280500,0
2015-05-22,29.99,30.47,29.93,30.41,387500,0
2015-05-26,30.31,30.54,29.3,29.35,353852,0
2015-05-27,29.5,29.5,29.02,29.24,537900,0
2015-05-28,29.23,29.24,28.43,28.49,342090,0
2015-05-29,28.39,28.41,27.92,27.98,489200,0
2015-06-01,28.16,28.53,27.81,28.32,683654,0
2015-06-02,28.14,28.23,27.94,28.07,527693,0
2015-06-03,28.21,28.45,27.5,27.79,714700,0
2015-06-04,27.62,27.74,27.43,27.67,459600,0
2015-06-05,27.62,28.25,27.34,28.19,503000,0
2015-06-08,28.07,28.25,27.65,27.67,553900,0
2015-06-09,27.68,27.93,27.31,27.52,279800,0
2015-06-10,27.8,28.25,27.69,28.14,282176,0
2015-06-11,28.13,28.33,27.86,28,606505,0
2015-06-12,27.82,28.04,27.7,27.8,160700,0
2015-06-15,27.6,27.98,27.29,27.88,319100,0
2015-06-16,27.82,28.07,27.79,28.03,516800,0
2015-06-17,28.06,32.46,27.79,31.89,4159700,0
2015-06-18,31.47,33.3,31.26,32.92,2308900,0
2015-06-19,33.07,33.13,32.6,32.87,1024500,0
2015-06-22,33.05,33.35,32.89,33.02,576300,0
2015-06-23,32.99,33.28,32.79,33.11,1032639,0
2015-06-24,33,33.13,32.51,32.79,523700,0
2015-06-25,32.85,33.01,32.49,32.89,521000,0
2015-06-26,32.94,33.69,32.59,33.43,8107300,0
2015-06-29,33.2,33.24,31.91,31.92,925200,0
2015-06-30,32.26,32.602,31.96,32.22,1275290,0
2015-07-01,32.46,32.88,31.9,32.12,801700,0
2015-07-02,32.26,32.28,31.78,32.05,393800,0
2015-07-06,31.81,32.03,31.38,31.88,873300,0
2015-07-07,31.8,32.18,31.13,32,732100,0
2015-07-08,31.71,31.96,31.49,31.69,561200,0
2015-07-09,32.17,32.39,31.77,32.18,564100,0
2015-07-10,32.52,33.07,32.22,33.01,371700,0
2015-07-13,33.35,33.66,33.1,33.48,381400,0
2015-07-14,33.49,33.79,33.4,33.47,247714,0
2015-07-15,33.4,33.86,33.28,33.56,285350,0
2015-07-16,33.8,34.35,33.6,34.01,378900,0
2015-07-17,34.13,34.49,34.03,34.34,328100,0
2015-07-20,34.26,34.77,34.05,34.7,691900,0
2015-07-21,34.78,34.9,34,34.65,398200,0
2015-07-22,34.44,35.1,34.38,34.55,739500,0
2015-07-23,34.56,35,34.22,34.3,1018100,0
2015-07-24,32.35,32.35,29.57,29.73,880900,0
2015-07-27,29.47,30.04,28.96,29.51,720800,0
2015-07-28,29.62,29.74,29.21,29.29,468300,0
2015-07-29,29.25,29.59,28.68,29.52,749800,0
2015-07-30,29.39,29.4,28.77,28.88,592100,0
2015-07-31,29.04,29.31,28.44,29.29,441100,0
2015-08-03,29.25,29.68,28.82,29.09,374986,0
2015-08-04,29.13,29.23,28.74,28.79,276200,0
2015-08-05,29.01,29.74,28.98,29.05,484000,0
2015-08-06,29.1,29.1,27.65,28.16,719980,0
2015-08-07,27.93,28.39,26.98,27.22,513900,0
2015-08-10,27.5,27.82,27.27,27.77,412500,0
2015-08-11,27.5,27.62,27.04,27.35,255213,0
2015-08-12,27.07,27.15,26.28,27.01,762300,0
2015-08-13,26.98,27.21,26.06,26.22,566300,0
2015-08-14,25.97,26.59,25.97,26.38,324600,0
2015-08-17,26.35,26.89,25.99,26.82,237700,0
2015-08-18,26.64,27.04,26.05,26.19,205400,0
2015-08-19,26.04,26.24,25.78,25.93,373000,0
2015-08-20,26,26.01,25.33,25.6,744600,0
2015-08-21,24.81,25.98,24.81,25.39,617800,0
2015-08-24,23.57,25.13,22.65,23.74,663280,0
2015-08-25,24.6,25.14,23.94,24.02,435700,0
2015-08-26,24.59,24.68,23.47,24.6,665800,0
2015-08-27,24.88,25.47,24.78,25.27,491000,0
2015-08-28,25.1,25.61,24.93,25.56,400200,0
2015-08-31,25.53,25.65,25.14,25.37,327100,0
2015-09-01,24.76,25.2,24.27,24.5,511600,0
2015-09-02,24.9,25.06,24.42,24.96,323000,0
2015-09-03,25.11,25.57,24.86,25.21,465300,0
2015-09-04,24.8,24.99,24.14,24.15,232000,0
2015-09-08,24.58,24.6,24.08,24.18,484200,0
2015-09-09,24.35,24.64,24.11,24.15,329800,0
2015-09-10,24.24,24.75,23.97,24.48,342600,0
2015-09-11,24.24,24.41,23.71,24.01,278600,0
2015-09-14,24.03,24.32,23.75,24.22,428400,0
2015-09-15,24.19,25.25,23.88,25.19,439172,0
2015-09-16,25.1,25.41,24.93,25.2,365500,0
2015-09-17,25.24,25.51,25,25.27,457989,0
2015-09-18,24.83,25.34,24.81,24.9,600900,0
2015-09-21,25.07,25.12,24.58,24.72,400100,0
2015-09-22,24.48,24.62,24.08,24.18,452800,0
2015-09-23,24.3,24.3,23.66,23.67,451480,0
2015-09-24,23.45,23.78,23.24,23.75,319858,0
2015-09-25,24.05,24.1,23.34,23.48,447000,0
2015-09-28,23.4,23.46,22.5,22.51,514808,0
2015-09-29,22.54,22.93,22.18,22.59,331500,0
2015-09-30,22.83,22.89,22.09,22.17,726700,0
2015-10-01,22.21,22.73,22.2,22.7,481900,0
2015-10-02,22.47,23.71,22.31,23.7,375100,0
2015-10-05,23.97,24.35,23.96,24.29,315708,0
2015-10-06,24.24,24.58,24.13,24.25,338900,0
2015-10-07,24.32,24.88,23.99,24.55,314000,0
2015-10-08,24.44,25.26,24.44,25.19,341400,0
2015-10-09,25.33,25.33,24.64,24.83,407900,0
2015-10-12,24.88,25,24.38,24.69,281610,0
2015-10-13,24.47,24.99,24.18,24.19,390700,0
2015-10-14,29.63,31.35,28.99,30.91,4314200,0
2015-10-15,30.89,30.9,29.64,30.85,837700,0
2015-10-16,30.83,30.93,30.09,30.65,418600,0
2015-10-19,30.49,31.43,30.48,31.37,359168,0
2015-10-20,31.42,31.85,31.22,31.5,323900,0
2015-10-21,31.51,31.74,30.75,30.86,729500,0
2015-10-22,31.16,31.45,30.74,31.39,377800,0
2015-10-23,31.75,32.01,30.74,30.86,789600,0
2015-10-26,30.97,31.18,30.84,30.96,240500,0
2015-10-27,30.73,30.74,29.7,30.07,450600,0
2015-10-28,30.15,30.56,29.91,30.28,774800,0
2015-10-29,30.08,30.59,30.08,30.32,363500,0
2015-10-30,30.46,31.59,30.29,31.19,646800,0
2015-11-02,31.16,31.48,30.66,31.31,534043,0
2015-11-03,31.33,31.69,31,31.05,409200,0
2015-11-04,31.2,31.52,30.82,30.88,513470,0
2015-11-05,31.18,31.6,30.69,30.83,565100,0
2015-11-06,28.22,28.77,27.26,28.76,1212300,0
2015-11-09,28.61,28.66,27.73,28.5,721652,0
2015-11-10,28.36,29.01,28.28,28.97,1121400,0
2015-11-11,29,29.86,29,29.42,395900,0
2015-11-12,29.27,29.49,28.77,28.82,560000,0
2015-11-13,28.45,28.68,27.97,28.31,559400,0
2015-11-16,28.36,28.56,27.43,28.53,721100,0
2015-11-17,28.49,28.85,28.14,28.19,679100,0
2015-11-18,28.38,30.25,28.38,30.21,771300,0
2015-11-19,30.28,30.78,30.02,30.22,888500,0
2015-11-20,30.42,31.16,30.27,30.5,882000,0
2015-11-23,30.35,31.18,30.35,30.79,541200,0
2015-11-24,30.52,30.52,29.65,30.36,448500,0
2015-11-25,30.36,30.56,30.17,30.48,279700,0
2015-11-27,30.41,30.62,30.24,30.53,158100,0
2015-11-30,30.7,30.7,29.84,29.94,600700,0
2015-12-01,30.12,30.2,29.81,29.93,573828,0
2015-12-02,29.87,30.24,29.79,30.05,471808,0
2015-12-03,30.09,30.87,29.88,29.92,592551,0
2015-12-04,29.91,30.62,29.75,30.54,480700,0
2015-12-07,30.56,30.58,29.97,30.43,358900,0
2015-12-08,30.14,30.7,29.99,30.21,403874,0
2015-12-09,30.18,30.56,29.83,29.92,250400,0
2015-12-10,29.87,30.77,29.87,30.42,1067100,0
2015-12-11,29.76,30.28,29.7,29.8,278700,0
2015-12-14,29.79,30.35,29.56,30.17,485238,0
2015-12-15,30.39,31.74,30.39,31.29,666400,0
2015-12-16,31.46,31.85,30.85,31.67,328600,0
2015-12-17,31.85,31.85,30.86,30.88,315000,0
2015-12-18,30.65,30.99,30.21,30.28,746300,0
2015-12-21,30.51,30.79,29.75,30.29,384600,0
2015-12-22,30.32,30.52,29.3,30.46,501686,0
2015-12-23,30.59,30.71,30.16,30.62,284200,0
2015-12-24,30.54,30.88,30.35,30.72,171108,0
2015-12-28,30.56,30.58,30.05,30.33,423825,0
2015-12-29,30.47,30.97,30.33,30.85,321856,0
2015-12-30,30.88,31.02,30.42,30.96,303277,0
2015-12-31,30.83,30.95,30.3,30.34,287651,0
2016-01-04,29.72,29.86,28.64,28.78,857624,0
2016-01-05,28.84,29.17,28.43,28.82,1097443,0
2016-01-06,28.31,28.74,27.53,27.89,658669,0
2016-01-07,27.39,27.39,26.53,26.65,657256,0
2016-01-08,26.72,26.9,25.89,25.94,744247,0
2016-01-11,26.16,26.31,25.68,26.12,515606,0
2016-01-12,26.3,26.79,26.02,26.4,567131,0
2016-01-13,26.45,26.45,24.15,24.69,764687,0
2016-01-14,24.93,24.93,23.29,24.3,991766,0
2016-01-15,23.61,23.8,23.22,23.62,842183,0
2016-01-19,23.98,24.27,23.27,23.63,711000,0
2016-01-20,23.21,23.38,21.91,23.08,686318,0
2016-01-21,23.04,24.1,22.52,23.28,417638,0
2016-01-22,23.62,24.2,23.225,23.51,447929,0
2016-01-25,23.41,23.63,22.97,23.01,359945,0
2016-01-26,23.23,23.41,22.45,23.39,535538,0
2016-01-27,22.4,23.13,21.76,22.5,673093,0
2016-01-28,22.63,22.93,21.73,22.17,458659,0
2016-01-29,22.17,22.59,21.96,22.32,658714,0
2016-02-01,22.18,22.87,21.97,22.74,765931,0
2016-02-02,22.43,22.47,20.97,21.19,817202,0
2016-02-03,21.44,21.44,20.43,20.97,518341,0
2016-02-04,20.87,21.6699,20.74,21.41,470838,0
2016-02-05,21.39,21.39,19.04,19.11,938811,0
2016-02-08,18.81,18.81,17.73,17.87,657551,0
2016-02-09,17.69,18.37,17.28,17.48,670434,0
2016-02-10,17.64,18.07,17.225,17.35,726340,0
2016-02-11,19.51,21.2,19.47,19.92,1979815,0
2016-02-12,20.04,20.04,18.71,19.28,843891,0
2016-02-16,19.48,20.43,19.305,20.36,792322,0
2016-02-17,20.36,21.75,20.36,21.14,1006853,0
2016-02-18,21.13,21.255,20.02,20.16,568492,0
2016-02-19,20.04,20.41,19.54,20.25,796266,0
2016-02-22,20,20.5,19.69,20.4,526423,0
2016-02-23,20.36,20.36,19.445,19.46,516159,0
2016-02-24,19.29,19.85,18.79,19.75,1035560,0
2016-02-25,19.87,20.06,19.42,20.03,634943,0
2016-02-26,20.25,20.44,20.02,20.06,683955,0
2016-02-29,20.16,20.52,20,20.39,1395188,0
2016-03-01,20.61,21.71,20.35,21.54,876455,0
2016-03-02,21.41,21.76,21.27,21.5,835162,0
2016-03-03,21.46,21.97,21.32,21.76,765147,0
2016-03-04,21.72,21.87,21.16,21.47,855876,0
2016-03-07,21.42,21.73,21.11,21.51,717893,0
2016-03-08,21.2,21.53,20.29,20.33,924934,0
2016-03-09,20.5,20.65,19.4,19.91,1121841,0
2016-03-10,20.11,20.11,19.45,19.78,849344,0
2016-03-11,20.02,21.25,19.96,21.21,799803,0
2016-03-14,21.21,22.44,21.14,22.06,1517363,0
2016-03-15,21.8,22.25,21.6,22.14,604313,0
2016-03-16,21.96,22.64,21.96,22.57,692531,0
2016-03-17,22.42,22.83,21.9,21.96,789265,0
2016-03-18,22.13,22.13,21.45,21.61,1037613,0
2016-03-21,21.44,22.17,21.44,22.13,395953,0
2016-03-22,21.83,21.92,21.35,21.37,477988,0
2016-03-23,21.36,21.53,20.39,20.39,644929,0
2016-03-24,20.24,20.51,19.93,20.49,620369,0
2016-03-28,20.52,20.738,20.15,20.45,449070,0
2016-03-29,20.42,21.8263,20.32,21.8,702509,0
2016-03-30,21.95,22.68,21.88,22.29,629102,0
2016-03-31,22.24,22.33,21.78,22.16,493252,0
2016-04-01,21.99,22.43,21.7,22.4,363789,0
2016-04-04,22.47,22.49,21.49,21.51,387850,0
2016-04-05,21.26,21.495,20.86,21.18,439180,0
2016-04-06,21.15,21.965,21,21.87,487383,0
2016-04-07,21.76,21.82,20.87,21.27,791531,0
2016-04-08,21.52,21.72,20.78,21.07,1256030,0
2016-04-11,21.27,21.27,20.34,20.35,574628,0
2016-04-12,20.42,20.73,20.19,20.68,514937,0
2016-04-13,20.82,21.83,20.82,21.8,628354,0
2016-04-14,21.85,21.98,21.49,21.58,354368,0
2016-04-15,21.54,21.665,21.09,21.6,961990,0
2016-04-18,21.58,22.41,21.48,22.27,982594,0
2016-04-19,22.33,22.33,21.78,21.91,396931,0
2016-04-20,21.91,22.11,21.6,21.74,362128,0
2016-04-21,21.79,22.07,21.55,21.7,318143,0
2016-04-22,21.63,21.875,21.39,21.67,376852,0
2016-04-25,21.66,21.69,21.08,21.38,358284,0
2016-04-26,21.49,21.79,21.2,21.47,371330,0
2016-04-27,21.33,21.95,21.25,21.87,259001,0
2016-04-28,22.07,22.32,21.64,21.67,380773,0
2016-04-29,21.89,22.29,21.235,22.06,420956,0
2016-05-02,22.15,22.365,21.865,22.21,333916,0
2016-05-03,21.92,22.17,21.54,22.02,743310,0
2016-05-04,21.41,21.81,20.9,20.98,410866,0
2016-05-05,20.43,22.07,20.24,21.09,1148214,0
2016-05-06,21.01,21.03,20.21,20.77,629513,0
2016-05-09,21.18,21.83,20.86,21.16,394303,0
2016-05-10,21.18,22.675,21.18,22.43,550204,0
2016-05-11,22.28,22.55,22.08,22.1,258197,0
2016-05-12,22.27,22.27,21.06,21.34,317350,0
2016-05-13,21.29,22.1,21.27,21.96,523380,0
2016-05-16,22.07,22.24,21.89,22.13,222792,0
2016-05-17,22.07,22.76,22.07,22.225,380483,0
2016-05-18,22.05,22.17,21.34,21.57,309871,0
2016-05-19,21.47,21.73,20.87,21.13,300160,0
2016-05-20,21.23,21.97,21.22,21.78,240523,0
2016-05-23,21.73,23.22,21.73,22.54,555336,0
2016-05-24,22.7,22.95,22.355,22.47,591584,0
2016-05-25,22.54,22.61,22.19,22.4,1014343,0
2016-05-26,22.41,22.51,21.97,22.29,249315,0
2016-05-27,22.3,23.3,22.21,23.02,637438,0
2016-05-31,23.21,23.28,22.83,22.97,297813,0
2016-06-01,22.83,23.08,22.48,22.89,352128,0
2016-06-02,22.82,23.655,22.55,23.61,481115,0
2016-06-03,23.57,23.57,23.03,23.5,592153,0
2016-06-06,23.55,24.64,23.36,24.59,538845,0
2016-06-07,24.2,24.22,23.39,23.77,675336,0
2016-06-08,23.91,24.13,23.72,23.91,268548,0
2016-06-09,23.76,24.31,23.7,23.84,275538,0
2016-06-10,23.51,23.55,22.89,22.99,376788,0
2016-06-13,22.82,23.55,22.645,22.65,374370,0
2016-06-14,22.53,22.66,21.83,22.23,292529,0
2016-06-15,22.26,22.81,22.14,22.18,444883,0
2016-06-16,22.05,22.08,21.23,22.06,329808,0
2016-06-17,22.09,22.38,21.36,21.4,680513,0
2016-06-20,21.73,22.52,21.53,22.09,255694,0
2016-06-21,22.15,22.15,21.64,22,208971,0
2016-06-22,22.07,22.43,21.88,22.24,667429,0
2016-06-23,22.6,22.87,22.41,22.83,210243,0
2016-06-24,21.65,22.0472,20.785,21.12,962710,0
2016-06-27,20.99,21.12,19.86,20.04,1286887,0
2016-06-28,20.4,20.61,20.01,20.34,466829,0
2016-06-29,20.62,21.59,20.62,21.53,681457,0
2016-06-30,21.5,21.88,21.25,21.88,629087,0
2016-07-01,21.96,22.25,21.68,21.99,382308,0
2016-07-05,21.8,21.8,21.47,21.6,606510,0
2016-07-06,21.39,21.86,20.9,21.76,703180,0
2016-07-07,21.78,22.22,21.75,21.99,450012,0
2016-07-08,22.22,22.71,22.22,22.62,576221,0
2016-07-11,22.72,23.22,22.72,23.16,359143,0
2016-07-12,23.27,23.79,23.24,23.5,858572,0
2016-07-13,23.57,23.58,22.86,23.11,929117,0
2016-07-14,23.33,23.37,22.985,23.03,443766,0
2016-07-15,23.19,23.19,22.78,23.04,264084,0
2016-07-18,23.02,23.2,22.82,23.12,246083,0
2016-07-19,22.99,23.08,22.91,23.04,350280,0
2016-07-20,23.18,23.5,22.93,23.37,246348,0
2016-07-21,23.44,23.55,23.1,23.13,521693,0
2016-07-22,23.19,23.75,23.04,23.7,323160,0
2016-07-25,23.64,23.73,23.48,23.63,189642,0
2016-07-26,23.57,24.01,23.53,23.66,293766,0
2016-07-27,23.74,23.74,23.44,23.58,294119,0
2016-07-28,23.57,24.18,23.49,24.11,275606,0
2016-07-29,23.63,23.82,23.48,23.67,483880,0
2016-08-01,23.65,23.88,23.47,23.74,380409,0
2016-08-02,23.76,23.76,22.91,23.29,612545,0
2016-08-03,23.23,23.715,23.06,23.39,842254,0
2016-08-04,21.49,22.08,20.845,21.41,1655480,0
2016-08-05,21.53,21.53,20.46,20.5,1024002,0
2016-08-08,20.4,20.98,20.4,20.94,949252,0
2016-08-09,21,21.14,20.65,20.75,1200040,0
2016-08-10,20.77,21.04,20.71,20.97,982595,0
2016-08-11,21.13,21.48,20.87,21.06,603736,0
2016-08-12,20.99,21.14,20.705,20.92,443455,0
2016-08-15,20.97,21.32,20.97,21.25,588139,0
2016-08-16,21.27,21.39,21.13,21.15,300783,0
2016-08-17,21.09,21.34,21.03,21.29,582543,0
2016-08-18,21.28,21.59,21.23,21.43,525008,0
2016-08-19,21.29,21.46,21.09,21.16,298711,0
2016-08-22,21.03,21.21,20.91,21.21,359861,0
2016-08-23,21.36,21.69,21.24,21.46,388121,0
2016-08-24,21.37,21.67,20.91,20.99,276308,0
2016-08-25,20.98,21.16,20.66,20.91,178065,0
2016-08-26,20.96,21.43,20.89,21.1,335938,0
2016-08-29,21.1,21.19,20.93,20.95,253274,0
2016-08-30,20.97,21.12,20.67,20.78,211904,0
2016-08-31,20.72,20.82,20.53,20.81,402740,0
2016-09-01,20.78,20.97,20.565,20.85,349077,0
2016-09-02,21.02,21.23,20.79,20.98,319848,0
2016-09-06,20.93,21.05,20.5,21.01,505586,0
2016-09-07,21.04,21.42,21.04,21.27,229641,0
2016-09-08,21.23,21.27,20.98,21.15,280852,0
2016-09-09,20.97,21.4,20.94,21.05,501304,0
2016-09-12,20.92,21.84,20.9,21.83,447995,0
2016-09-13,21.54,21.82,21.43,21.73,1230800,0
2016-09-14,21.82,21.88,21.42,21.49,1282382,0
2016-09-15,21.41,21.47,20.94,21.31,416652,0
2016-09-16,21.28,21.32,20.78,20.83,742985,0
2016-09-19,20.93,21.02,20.34,20.495,460471,0
2016-09-20,20.64,20.71,20.44,20.61,313339,0
2016-09-21,20.64,20.85,20.5,20.78,492661,0
2016-09-22,20.98,21.14,20.785,21.09,366420,0
2016-09-23,21.01,21.4,20.99,21.21,357565,0
2016-09-26,21.06,21.24,20.99,21.01,427284,0
2016-09-27,21.03,22.18,21.03,22.1,636854,0
2016-09-28,22.13,22.27,21.79,22.14,631366,0
2016-09-29,22.21,22.26,21.65,21.69,620460,0
2016-09-30,21.8,21.88,21.51,21.85,538366,0
2016-10-03,21.75,21.97,21.44,21.95,448943,0
2016-10-04,21.94,22.42,21.94,22.2,601132,0
2016-10-05,22.35,22.74,22.27,22.73,610200,0
2016-10-06,22.65,22.65,22.08,22.15,564085,0
2016-10-07,22.17,22.185,21.635,21.84,439468,0
2016-10-10,21.96,22.16,21.935,22.05,205843,0
2016-10-11,21.91,22.09,21.4,21.51,373415,0
2016-10-12,21.58,21.58,21.245,21.53,385187,0
2016-10-13,21.34,21.34,20.79,20.95,483822,0
2016-10-14,21.06,21.17,20.47,20.57,390152,0
2016-10-17,20.5,20.7,20.35,20.5,273528,0
2016-10-18,20.85,21.15,20.75,21,327404,0
2016-10-19,21.1,21.75,21,21.7,611683,0
2016-10-20,21.75,21.75,21.05,21.25,557932,0
2016-10-21,21,21.95,21,21.5,462107,0
2016-10-24,21.7,21.9,21.65,21.85,199807,0
2016-10-25,21.8,22.05,21.625,21.85,239304,0
2016-10-26,21.7,21.9,20.85,21.05,504763,0
2016-10-27,21.1,21.35,20.85,21,325383,0
2016-10-28,21.05,22.25,21.05,22.2,454792,0
2016-10-31,22.3,22.3,22,22.2,369524,0
2016-11-01,22.35,22.35,21.6,21.7,500562,0
2016-11-02,21.8,21.8,20.9,20.95,405900,0
2016-11-03,21.1,21.5,21,21.2,382296,0
2016-11-04,21.3,21.75,21.2,21.5,340746,0
2016-11-07,21.95,21.95,21.5,21.75,454849,0
2016-11-08,21.8,22.35,21.5,21.7,488848,0
2016-11-09,18.4,18.65,16.95,17.5,3113558,0
2016-11-10,17.7,18.1,16.95,17.2,1214851,0
2016-11-11,17.25,17.35,16.5,17,1844158,0
2016-11-14,17.15,17.2,16.1,16.25,2407983,0
2016-11-15,16.35,16.7,16.1209,16.2,1578889,0
2016-11-16,16.1,16.7,16.1,16.25,1542302,0
2016-11-17,16.3,16.95,16.2,16.65,609999,0
2016-11-18,16.75,16.85,16.4,16.65,901749,0
2016-11-21,16.65,17.1,16.65,16.95,423342,0
2016-11-22,17,17.125,16.75,16.9,491853,0
2016-11-23,16.8,16.825,16.6,16.7,549500,0
2016-11-25,16.8,16.95,16.731,16.9,104726,0
2016-11-28,16.9,17.1,16.5,16.5,375580,0
2016-11-29,16.6,16.7,16.2,16.3,695817,0
2016-11-30,16.4,16.5,15.9,16.05,1003566,0
2016-12-01,16.15,16.15,15.5,15.6,825402,0
2016-12-02,15.65,15.75,15.225,15.4,722940,0
2016-12-05,15.55,16.1,15.55,16,949356,0
2016-12-06,16.15,16.35,15.9,16.15,587862,0
2016-12-07,16.05,16.2,15.925,15.95,448376,0
2016-12-08,15.95,16.35,15.8,16.25,736968,0
2016-12-09,16.25,16.6,16.2,16.375,568599,0
2016-12-12,16.35,16.55,16,16.15,638635,0
2016-12-13,16.3,16.55,16.15,16.4,816874,0
2016-12-14,16.4,16.4,15.55,15.6,711853,0
2016-12-15,15.6,15.75,15.4,15.5,647618,0
2016-12-16,15.6,15.8,15.4,15.45,822751,0
2016-12-19,15.45,15.75,15.2,15.25,373874,0
2016-12-20,15.3,16.35,15.3,15.95,572214,0
2016-12-21,15.9,15.9,15.1,15.2,333027,0
2016-12-22,15.2,15.275,14.85,15.15,665209,0
2016-12-23,15.2,15.4,15.15,15.3,412360,0
2016-12-27,15.35,15.8,15.2,15.75,422396,0
2016-12-28,15.8,15.85,15.35,15.5,499248,0
2016-12-29,15.55,15.55,15.15,15.3,342084,0
2016-12-30,15.3,15.5,14.825,15.05,625882,0
2017-01-03,15.35,15.65,14.95,15.6,1125663,0
2017-01-04,15.7,16.3,15.65,16.2,604745,0
2017-01-05,16.15,16.475,16.1,16.3,363958,0
2017-01-06,16.45,17,16.1,16.8,596399,0
2017-01-09,16.75,17.35,16.75,17.2,930837,0
2017-01-10,17.25,17.65,16.9,17.35,897345,0
2017-01-11,17.35,17.6,17.15,17.55,777259,0
2017-01-12,17.45,18.05,17.25,17.9,2118966,0
2017-01-13,17.9,18.5,17.9,18.5,1205794,0
2017-01-17,18.35,18.75,18.1,18.15,1284882,0
2017-01-18,18.4,18.6,18.05,18.25,710278,0
2017-01-19,18.3,18.3,17.55,17.7,744055,0
2017-01-20,17.85,18.05,17.275,17.4,983253,0
2017-01-23,17.45,17.5,17.15,17.2,564981,0
2017-01-24,17.2,17.65,17.05,17.6,420081,0
2017-01-25,17.8,17.9,17.6,17.8,263087,0
2017-01-26,17.85,17.95,17.4,17.5,422666,0
2017-01-27,17.45,17.65,17.3,17.5,355462,0
2017-01-30,17.45,17.65,17.2,17.65,306024,0
2017-01-31,17.5,18.05,17.35,17.95,594099,0
2017-02-01,18.1,18.1,17.45,17.6,538130,0
2017-02-02,17.5,18.05,17.3673,17.75,428911,0
2017-02-03,17.9,18.025,17.6,17.85,395856,0
2017-02-06,17.8,17.8,17.3,17.5,324001,0
2017-02-07,17.55,17.65,17.15,17.4,432417,0
2017-02-08,17.4,17.575,17.2,17.55,483527,0
2017-02-09,17.5,18,17.5,17.85,546301,0
2017-02-10,17.95,17.95,17.55,17.65,540748,0
2017-02-13,17.75,17.75,17.3,17.3,240107,0
2017-02-14,17.35,17.75,17.05,17.6,793991,0
2017-02-15,17.55,18.05,17.5,17.65,1033501,0
2017-02-16,16.85,16.85,15.45,15.5,2194501,0
2017-02-17,15.5,15.7,15.3,15.4,804736,0
2017-02-21,15.4,15.7,15.4,15.65,849538,0
2017-02-22,15.5,15.5,14.85,15.05,649365,0
2017-02-23,15.15,15.25,14.15,14.2,938808,0
2017-02-24,14.1,14.4,13.7,14.1,1055598,0
2017-02-27,14.1,14.25,13.75,14.15,616970,0
2017-02-28,14.1,14.1,13.45,13.45,745440,0
2017-03-01,13.75,13.75,13.2,13.475,1019895,0
2017-03-02,13.45,13.5,13.2,13.25,732776,0
2017-03-03,13.2,13.5,13.15,13.35,793863,0
2017-03-06,13.35,13.35,13.15,13.25,654647,0
2017-03-07,13.25,13.55,13.05,13.2,738169,0
2017-03-08,13.2,14.15,13.1,14,2494825,0
2017-03-09,13.95,14.25,13.675,13.9,1063842,0
2017-03-10,14.05,14.15,13.9,14,1371232,0
2017-03-13,14.05,14.15,13.9,13.95,684351,0
2017-03-14,13.9,13.925,13.45,13.55,543369,0
2017-03-15,13.6,13.8,13.5,13.65,446968,0
2017-03-16,13.7,13.975,13.65,13.9,1072771,0
2017-03-17,13.9,14,13.75,13.9,920956,0
2017-03-20,13.9,14,13.6,13.7,725402,0
2017-03-21,13.75,13.8,13.3,13.3,1347711,0
2017-03-22,13.3,13.3,12.975,13.25,762157,0
2017-03-23,13.3,13.85,13.05,13.8,885506,0
2017-03-24,13.85,14.25,13.8,13.9,1324830,0
2017-03-27,13.6,14.05,13.6,13.9,736287,0
2017-03-28,13.85,14.075,13.75,13.9,743877,0
2017-03-29,13.85,14.3,13.8,14.2,732259,0
2017-03-30,14.2,14.25,13.85,14.05,623355,0
2017-03-31,14.05,14.2,13.9,14.1,1003790,0
2017-04-03,14.05,14.1,13.6,13.8,799962,0
2017-04-04,13.75,13.8,13.3,13.35,589994,0
2017-04-05,13.45,13.6,13.3,13.4,994999,0
2017-04-06,13.45,13.8,13.4,13.75,634591,0
2017-04-07,13.65,13.85,13.65,13.75,926491,0
2017-04-10,13.8,14,13.775,13.9,693494,0
2017-04-11,13.85,13.95,13.25,13.3,970899,0
2017-04-12,13.3,13.525,13.15,13.2,794532,0
2017-04-13,13.2,13.35,13.05,13.15,723558,0
2017-04-17,13.2,13.4,12.95,13.35,421697,0
2017-04-18,13.25,13.45,13.05,13.4,566764,0
2017-04-19,13.5,13.85,13.425,13.5,602028,0
2017-04-20,13.65,14,13.6,13.8,647975,0
2017-04-21,13.85,13.95,13.7,13.75,507720,0
2017-04-24,14.05,14.25,13.85,14.1,748765,0
2017-04-25,14.2,14.4,13.95,14.25,565935,0
2017-04-26,14.25,14.75,14.25,14.6,602018,0
2017-04-27,14.65,14.9,14.5,14.75,689240,0
2017-04-28,14.8,14.8,14.275,14.7,609906,0
2017-05-01,14.8,14.95,14.65,14.75,774968,0
2017-05-02,14.8,15.15,14.6,15.1,945938,0
2017-05-03,15.05,15.05,14.55,14.6,579208,0
2017-05-04,14.65,14.9,14.6,14.85,728689,0
2017-05-05,14.85,15.025,14.75,14.85,601451,0
2017-05-08,14.85,15.3,14.85,15.15,1037906,0
2017-05-09,15.2,15.7,15.15,15.25,842874,0
2017-05-10,16.1,16.95,14.975,15.4,1693388,0
2017-05-11,15.3,15.3,14.3,14.4,1104163,0
2017-05-12,14.35,14.8,14.35,14.6,525841,0
2017-05-15,14.55,14.9,14.55,14.75,653488,0
2017-05-16,14.8,14.85,14.5,14.6,674907,0
2017-05-17,14.35,14.5,13.675,13.875,1291620,0
2017-05-18,13.8,14.15,13.725,14.05,1064155,0
2017-05-19,14.05,14.05,13.75,13.85,391200,0
2017-05-22,13.85,14,13.4,13.5,703090,0
2017-05-23,13.55,13.55,12.6,12.6,1143703,0
2017-05-24,12.55,12.65,12.3,12.65,595166,0
2017-05-25,12.7,12.75,12.2,12.3,554941,0
2017-05-26,12,12.25,11.65,12.1,1618576,0
2017-05-30,12.1,12.2,11.85,11.9,503778,0
2017-05-31,11.95,12,11.7,11.85,621984,0
2017-06-01,11.95,12.5,11.9,12.45,792341,0
2017-06-02,12.5,12.5,11.95,12.15,584258,0
2017-06-05,12.15,12.15,11.95,12.05,461737,0
2017-06-06,11.95,12,11.6,11.65,629793,0
2017-06-07,11.65,11.7,11.1,11.3,706364,0
2017-06-08,11.3,11.4,11.15,11.3,419475,0
2017-06-09,11.3,11.5,11.1,11.2,684921,0
2017-06-12,11.2,11.575,11.1,11.4,469788,0
2017-06-13,11.45,11.75,11.35,11.65,376169,0
2017-06-14,11.7,11.95,11.625,11.65,431693,0
2017-06-15,11.5,11.5,11.25,11.45,400577,0
2017-06-16,11.25,11.45,11.25,11.45,949532,0
2017-06-19,11.45,11.5,10.7,10.8,810866,0
2017-06-20,10.75,11.025,10.65,10.75,495464,0
2017-06-21,10.75,10.85,10.55,10.7,420415,0
2017-06-22,10.75,11,10.675,10.9,461272,0
2017-06-23,10.85,11.35,10.825,11.25,3482759,0
2017-06-26,11.35,11.49,11.175,11.25,450221,0
2017-06-27,11.15,11.45,11,11.05,393521,0
2017-06-28,11.2,12,11.2,11.7,1012902,0
2017-06-29,11.7,11.85,11.325,11.55,475322,0
2017-06-30,11.55,11.85,11.55,11.6,492715,0
2017-07-03,11.6,11.8,11.5,11.7,262135,0
2017-07-05,11.6,11.6,11.3,11.45,457917,0
2017-07-06,11.4,11.425,10.975,11,620036,0
2017-07-07,11,11.25,10.95,11.05,288961,0
2017-07-10,10.95,11.05,10.8,10.85,429783,0
2017-07-11,10.95,11.05,10.75,10.85,298965,0
2017-07-12,11,11.4,10.95,11.25,471079,0
2017-07-13,11.3,11.575,11.25,11.55,472857,0
2017-07-14,11.5,11.675,11.375,11.6,334576,0
2017-07-17,11.6,11.8,11.4,11.55,352407,0
2017-07-18,11.55,11.7,11.525,11.55,314906,0
2017-07-19,11.65,12.25,11.65,12.1,638900,0
2017-07-20,12.1,12.2,11.65,11.7,385443,0
2017-07-21,11.8,11.8,11.25,11.425,447471,0
2017-07-24,11.45,11.5,11.275,11.35,352533,0
2017-07-25,11.45,11.95,11.325,11.9,482803,0
2017-07-26,11.9,12.25,11.8,12.05,390856,0
2017-07-27,12.1,12.2,11.75,11.85,969697,0
2017-07-28,11.7,12.25,11.7,12.15,589743,0
2017-07-31,12.15,12.15,11.65,11.75,690614,0
2017-08-01,11.85,11.85,11.15,11.25,937669,0
2017-08-02,11.2,11.25,10.95,11.15,1457957,0
2017-08-03,11.1,11.275,10.85,10.95,2571988,0
2017-08-04,11.05,11.7,10.975,11.65,2348079,0
2017-08-07,11.6,11.9,11.45,11.7,901622,0
2017-08-08,11.7,11.8,11.4,11.5,935657,0
2017-08-09,10.95,12.15,10.05,12.1,2241658,0
2017-08-10,12,12.55,11.8,11.9,1005400,0
2017-08-11,12,12.8,11.85,12.75,978823,0
2017-08-14,12.85,12.85,12.55,12.6,695544,0
2017-08-15,12.6,12.6,12.25,12.3,478091,0
2017-08-16,12.3,12.6,11.95,12,426730,0
2017-08-17,11.9,12.1,11.55,11.6,662503,0
2017-08-18,11.55,11.875,11.5,11.75,446436,0
2017-08-21,11.7,12.2,11.7,12.15,636734,0
2017-08-22,12.2,12.525,12.15,12.4,535819,0
2017-08-23,12.4,12.8,12.3,12.7,856394,0
2017-08-24,12.8,13.6,12.8,13.5,1058144,0
2017-08-25,13.3,13.35,12.775,12.95,1010018,0
2017-08-28,13,13.15,12.725,13.05,509639,0
2017-08-29,12.75,13.025,12.65,12.9,420899,0
2017-08-30,12.95,13.45,12.75,13.2,591023,0
2017-08-31,13.35,13.575,13.25,13.35,752425,0
2017-09-01,13.4,13.6,13.35,13.45,570209,0
2017-09-05,13.4,14.125,13.4,14,748196,0
2017-09-06,13.85,14,13.25,13.9,780417,0
2017-09-07,13.9,14.55,13.8,14.35,1238341,0
2017-09-08,14.35,14.375,13.925,14.1,554052,0
2017-09-11,14.2,14.3,13.775,13.8,600556,0
2017-09-12,13.9,14.05,13.8,13.825,645285,0
2017-09-13,13.9,14,13.625,13.95,714147,0
2017-09-14,14,14,13.35,13.35,652166,0
2017-09-15,13.4,13.85,13.25,13.8,1985391,0
2017-09-18,13.875,14.15,13.5,13.65,574528,0
2017-09-19,13.65,13.8,13.5,13.6,589662,0
2017-09-20,13.65,13.85,13.45,13.85,328200,0
2017-09-21,13.75,14.1,13.7,13.9,343342,0
2017-09-22,13.95,14.15,13.95,14.05,307766,0
2017-09-25,13.95,13.95,12.3,12.65,779394,0
2017-09-26,12.75,12.975,12.45,12.575,644747,0
2017-09-27,12.65,13.1,12.525,13.05,729239,0
2017-09-28,12.9,13.1,12.45,12.45,675183,0
2017-09-29,12.5,12.7,12.35,12.4,554480,0
2017-10-02,12.4,13,12.3,12.75,603161,0
2017-10-03,12.7,13.1,12.525,13.1,682569,0
2017-10-04,13.05,13.55,13,13.5,575580,0
2017-10-05,13.6,13.75,13.3,13.55,422812,0
2017-10-06,13.5,13.65,12.75,12.85,503286,0
2017-10-09,12.8,13.05,12.775,12.975,557122,0
2017-10-10,13.1,13.1,12.6,12.6,554498,0
2017-10-11,12.65,12.875,12.2,12.2,869656,0
2017-10-12,12.2,12.25,11.7,11.75,1419674,0
2017-10-13,11.8,12.15,11.75,11.75,425947,0
2017-10-16,11.8,12,11.575,11.9,457575,0
2017-10-17,11.95,12.2,11.8,12.15,408382,0
2017-10-18,12.25,12.25,11.8,11.85,616366,0
2017-10-19,11.8,12.1,11.7,11.9,567951,0
2017-10-20,11.95,12,11.85,11.85,350470,0
2017-10-23,11.95,12.1,11.65,11.7,367220,0
2017-10-24,11.75,11.75,11.25,11.5,643642,0
2017-10-25,11.4,11.4,10.9,11,438755,0
2017-10-26,10.95,11.25,10.9,11.2,359343,0
2017-10-27,10.9,11,10.425,10.75,793451,0
2017-10-30,10.7,10.875,10.575,10.75,669598,0
2017-10-31,10.85,11.15,10.45,10.8,1473084,0
2017-11-01,10.9,11,10.75,10.75,830566,0
2017-11-02,10.75,11.2,10.75,11.2,854364,0
2017-11-03,11.2,11.25,10.95,11.2,478868,0
2017-11-06,11.15,11.525,11.05,11.5,1011390,0
2017-11-07,9.8,9.8,8.45,8.45,2336616,0
2017-11-08,8.45,8.875,7.95,8.675,2395253,0
2017-11-09,8.7,8.925,8.55,8.75,782443,0
2017-11-10,8.7,8.85,8.55,8.575,610232,0
