Date,Open,High,Low,Close,Volume,OpenInt
2014-10-10,8.6,8.62,8.57,8.6001,2620,0
2014-10-13,8.58,8.6001,8.4601,8.55,10058,0
2014-10-14,8.5,8.55,8.236,8.41,18497,0
2014-10-15,8.38,8.5,8.25,8.5,36348,0
2014-10-16,8.4999,8.4999,8.36,8.3601,737,0
2014-10-17,8.36,8.43,8.31,8.4148,5657,0
2014-10-20,8.41,8.41,8.35,8.35,7004,0
2014-10-21,8.49,8.5,8.3,8.35,15741,0
2014-10-22,8.42,8.42,8.35,8.35,2091,0
2014-10-23,8.35,8.45,8.3,8.32,36910,0
2014-10-24,8.32,8.32,8.32,8.32,1496,0
2014-10-27,8.3,8.33,8.27,8.32,10164,0
2014-10-28,8.29,8.306,8.25,8.27,7786,0
2014-10-29,8.28,8.3,8.21,8.25,30468,0
2014-10-30,8.3,8.3,8.2,8.2185,12508,0
2014-10-31,8.2,8.25,8.2,8.2,5982,0
2014-11-03,8.2,8.3885,8.2,8.31,15812,0
2014-11-04,8.31,8.34,8.25,8.25,8471,0
2014-11-05,8.23,8.25,8.2,8.25,2043,0
2014-11-06,8.26,8.3268,8.26,8.32,8264,0
2014-11-07,8.32,8.3499,8.32,8.3376,9059,0
2014-11-10,8.3499,9.1899,8.32,8.9932,67834,0
2014-11-11,9.0193,9.13,9,9.1048,13068,0
2014-11-12,9.1,9.1,9.07,9.09,8944,0
2014-11-13,9.1,9.3099,9.1,9.2667,16259,0
2014-11-14,9.3,9.91,9.2999,9.89,23271,0
2014-11-17,9.98,10.05,9.775,10.04,28212,0
2014-11-18,9.92,10.05,9.9,9.946,8634,0
2014-11-19,9.88,10.05,9.5,9.52,95996,0
2014-11-20,9.5,9.705,9.5,9.705,10261,0
2014-11-21,9.65,9.795,9.65,9.794,8692,0
2014-11-24,9.8,9.8,9.65,9.73,11513,0
2014-11-25,9.79,9.79,9.54,9.7,14702,0
2014-11-26,9.6,9.8,9.6,9.8,3609,0
2014-11-28,9.693,9.87,9.693,9.8,3472,0
2014-12-01,9.68,9.735,9.67,9.7,5303,0
2014-12-02,9.7,9.774,9.69,9.73,8079,0
2014-12-03,9.73,9.79,9.69,9.69,7231,0
2014-12-04,9.75,9.8,9.7,9.7,2885,0
2014-12-05,9.9,9.9,9.7,9.8,11810,0
2014-12-08,9.79,9.85,9.7,9.81,14988,0
2014-12-09,9.8,9.82,9.8,9.82,3101,0
2014-12-10,9.71,9.9,9.71,9.71,3147,0
2014-12-11,9.8,10.08,9.8,9.8,60799,0
2014-12-12,9.89,9.89,9.7,9.7,7050,0
2014-12-15,9.7,9.809,9.7,9.7,6321,0
2014-12-16,9.71,9.748,9.69,9.711,10852,0
2014-12-17,9.7,9.723,9.7,9.7,10392,0
2014-12-18,9.701,9.729,9.69,9.7,43601,0
2014-12-19,9.68,9.7,9.66,9.68,13678,0
2014-12-22,9.7,9.7,9.62,9.62,7422,0
2014-12-23,9.6,9.6,9.27,9.3,13882,0
2014-12-24,9.3,9.4512,9.3,9.331,6223,0
2014-12-26,9.32,9.3672,9.25,9.25,17301,0
2014-12-29,9.19,9.538,9.03,9.5,25100,0
2014-12-30,9.35,9.44,9.34,9.36,12345,0
2014-12-31,9.36,9.556,9.33,9.36,6782,0
2015-01-02,9.36,9.41,9.35,9.41,6083,0
2015-01-05,9.36,9.49,9.36,9.4028,7934,0
2015-01-06,9.4,9.66,9.4,9.45,17735,0
2015-01-07,9.36,9.97,9.36,9.43,13456,0
2015-01-08,9.43,9.5,9.43,9.4301,6029,0
2015-01-09,9.4301,9.4301,9.43,9.43,810,0
2015-01-12,9.5,9.574,9.37,9.37,2922,0
2015-01-13,9.36,9.37,9.36,9.37,1246,0
2015-01-14,9.3612,9.3612,9.35,9.35,1625,0
2015-01-15,9.373,9.392,9.35,9.36,1941,0
2015-01-16,9.36,9.43,9.35,9.4058,3682,0
2015-01-20,9.32,9.33,9.16,9.16,23134,0
2015-01-21,9.2,9.3,9.1759,9.3,6650,0
2015-01-22,9.25,9.276,9.05,9.22,22200,0
2015-01-23,9.43,9.43,9.3,9.33,5400,0
2015-01-26,9.26,9.44,9.2,9.21,4478,0
2015-01-27,9.2518,9.34,9.21,9.3123,4881,0
2015-01-28,9.2792,9.31,9.26,9.2601,7924,0
2015-01-29,9.29,9.39,9.26,9.32,9008,0
2015-01-30,9.27,9.39,9.25,9.25,8806,0
2015-02-02,9.23,9.37,9.2,9.37,3127,0
2015-02-03,9.3212,9.322,9.29,9.3,3528,0
2015-02-04,9.2501,9.4,9.2501,9.31,13582,0
2015-02-05,9.33,9.38,9.21,9.27,21062,0
2015-02-06,9.21,9.27,9.17,9.2,6573,0
2015-02-09,9.19,9.21,9.1564,9.21,7561,0
2015-02-10,9.24,9.25,9.18,9.22,10920,0
2015-02-11,9.22,9.25,9.2,9.21,10832,0
2015-02-12,9.22,9.25,9.2,9.2,12635,0
2015-02-13,9.23,9.2361,9.1801,9.228,4194,0
2015-02-17,9.2,9.2189,9.05,9.12,5549,0
2015-02-18,9.1501,9.1732,9.1501,9.16,2089,0
2015-02-19,9.16,9.2,9.09,9.2,15707,0
2015-02-20,9.141,9.19,9.14,9.1601,1811,0
2015-02-23,9.1706,9.1706,9.12,9.15,9761,0
2015-02-24,9.14,9.19,9.12,9.19,14472,0
2015-02-25,9.19,9.24,9.17,9.2097,4400,0
2015-02-26,9.18,9.2,9.15,9.1707,6832,0
2015-02-27,9.18,9.1832,9.18,9.1832,700,0
2015-03-02,9.18,9.24,9.18,9.24,4100,0
2015-03-03,9.24,9.25,9.12,9.2,3600,0
2015-03-04,9.22,9.22,9.2,9.2,1700,0
2015-03-05,9.18,9.21,9.18,9.18,6600,0
2015-03-06,9.15,9.23,9.15,9.16,9100,0
2015-03-09,9.23,9.25,9.15,9.25,7900,0
2015-03-10,9.25,9.25,9.17,9.2,12000,0
2015-03-11,9.17,9.2,9.17,9.17,1500,0
2015-03-12,9.19,9.24,9.19,9.23,3800,0
2015-03-13,9.21,9.24,9.15,9.21,2500,0
2015-03-16,9.18,9.25,9.18,9.25,19700,0
2015-03-17,9.29,9.33,9.2,9.32,12700,0
2015-03-18,9.33,9.33,9.23,9.3,1700,0
2015-03-19,9.5,10,9.5,9.82,46100,0
2015-03-20,9.86,9.95,9.8,9.85,22700,0
2015-03-23,9.9,9.94,9.8,9.9,71000,0
2015-03-24,9.85,9.95,9.3,9.45,45900,0
2015-03-25,9.74,9.85,9.74,9.83,10100,0
2015-03-26,9.81,9.86,9.81,9.86,2900,0
2015-03-27,9.75,9.89,9.66,9.89,13500,0
2015-03-30,9.9,10.12,9.85,9.95,23500,0
2015-03-31,9.96,10,9.88,10,13100,0
2015-04-01,10,10,9.89,9.95,20500,0
2015-04-02,9.9,9.93,9.87,9.93,12600,0
2015-04-06,9.91,9.93,9.86,9.9,49200,0
2015-04-07,9.87,9.9,9.87,9.9,9774,0
2015-04-08,9.9,9.9,9.87,9.9,27200,0
2015-04-09,9.873,9.9,9.87,9.898,17087,0
2015-04-10,9.9,9.9,9.86,9.9,11500,0
2015-04-13,9.88,10,9.85,9.96,127900,0
2015-04-14,9.93,9.98,9.92,9.94,2100,0
2015-04-15,9.98,9.98,9.94,9.95,4497,0
2015-04-16,9.98,9.98,9.95,9.97,4714,0
2015-04-17,9.99,9.99,9.86,9.96,4600,0
2015-04-20,9.98,9.98,9.9,9.958,2807,0
2015-04-21,9.92,9.92,9.9,9.9,1358,0
2015-04-22,9.9,9.925,9.85,9.892,53124,0
2015-04-23,9.88,9.96,9.88,9.9,19500,0
2015-04-24,9.97,10.09,9.92,9.97,100000,0
2015-04-27,10.03,10.04,9.9,9.9,22100,0
2015-04-28,9.96,10.02,9.95,10,25000,0
2015-04-29,10,10,9.95,9.95,8900,0
2015-04-30,9.99,10,9.95,9.95,14000,0
2015-05-01,9.99,10.04,9.95,10,59700,0
2015-05-04,9.95,10,9.95,9.96,10500,0
2015-05-05,10,10.02,9.95,9.96,32200,0
2015-05-06,10.01,10.08,10,10,15826,0
2015-05-07,10,10.1,10,10.1,26371,0
2015-05-08,10.02,10.14,9.7,9.84,56100,0
2015-05-11,9.95,10.14,9.95,10.14,11800,0
2015-05-12,10.122,10.49,10.122,10.46,26191,0
2015-05-13,10.49,10.49,10.35,10.49,4600,0
2015-05-14,10.5,10.66,10.31,10.57,51900,0
2015-05-15,10.63,10.8,10.56,10.75,70177,0
2015-05-18,10.776,10.8,10.74,10.77,9771,0
2015-05-19,10.69,10.78,10.68,10.73,13900,0
2015-05-20,10.76,10.8,10.66,10.7,20400,0
2015-05-21,10.73,10.83,10.7,10.72,23900,0
2015-05-22,10.75,10.78,10.73,10.73,7300,0
2015-05-26,10.73,11,10.73,10.87,41848,0
2015-05-27,10.87,11,10.87,11,49100,0
2015-05-28,10.978,11.32,10.978,11.14,26727,0
2015-05-29,11.12,11.24,11.12,11.17,7100,0
2015-06-01,11.3,11.3,11.16,11.25,18100,0
2015-06-02,11.3,11.3,11.16,11.25,14311,0
2015-06-03,11.34,11.49,11.31,11.49,30800,0
2015-06-04,11.49,12.43,11.49,12.01,56500,0
2015-06-05,11.94,12.44,11.94,12.28,112700,0
2015-06-08,12.47,12.74,12.19,12.63,31900,0
2015-06-09,12.65,12.99,12.65,12.858,54073,0
2015-06-10,12.95,12.95,12.5,12.65,13137,0
2015-06-11,12.65,12.84,12.57,12.57,9892,0
2015-06-12,12.49,12.74,12.01,12.29,36400,0
2015-06-15,12.46,12.63,12.26,12.44,14300,0
2015-06-16,12.35,12.5,12.26,12.26,12500,0
2015-06-17,12.3,12.36,12.23,12.23,15100,0
2015-06-18,12.22,12.41,12.22,12.39,6300,0
2015-06-19,12.22,12.61,12.22,12.53,40100,0
2015-06-22,12.42,12.55,12.4,12.51,2300,0
2015-06-23,12.53,12.55,12.45,12.45,1879,0
2015-06-24,12.33,12.48,12.3,12.32,5300,0
2015-06-25,12.3,12.53,12.02,12.29,8200,0
2015-06-26,12.26,12.45,12.25,12.38,8200,0
2015-06-29,12.41,12.44,12.3,12.3,21700,0
2015-06-30,12.3,12.519,12.3,12.38,9891,0
2015-07-01,12.33,12.54,12.21,12.28,38700,0
2015-07-02,12.26,12.36,12.26,12.36,7000,0
2015-07-06,12.36,12.45,11.71,12.05,9100,0
2015-07-07,11.91,12.04,11.62,11.86,10700,0
2015-07-08,11.95,12.06,11.87,12.03,17500,0
2015-07-09,12,12.21,11.95,12.15,5000,0
2015-07-10,12.2,12.27,12.18,12.18,1400,0
2015-07-13,12.25,12.44,12.18,12.44,10800,0
2015-07-14,12.47,13.22,12.47,13,55308,0
2015-07-15,13.25,13.25,13.03,13.1,19458,0
2015-07-16,13.2,13.25,13.12,13.21,13500,0
2015-07-17,13.25,13.25,13.03,13.16,3800,0
2015-07-20,13.07,13.11,12.78,13.03,9300,0
2015-07-21,12.93,13.16,12.91,13.1,4200,0
2015-07-22,13.09,13.5,12.76,13.5,27200,0
2015-07-23,13.5,13.52,13.26,13.4,10000,0
2015-07-24,13.5,13.54,13.41,13.54,9900,0
2015-07-27,12.77,13.5,12.77,13.3,18700,0
2015-07-28,13.25,13.25,13,13.04,6500,0
2015-07-29,13,13.01,12.91,12.91,5800,0
2015-07-30,13,13.05,13,13.01,1500,0
2015-07-31,12.84,13.15,12.84,13.05,5500,0
2015-08-03,13,13,12.9,12.96,6352,0
2015-08-04,12.95,12.98,12.95,12.98,2000,0
2015-08-05,13.01,13.1,13,13.08,6000,0
2015-08-06,13.08,13.08,12.9,12.98,3365,0
2015-08-07,12.94,13,12.91,12.91,6400,0
2015-08-10,12.95,13.01,12.95,13.01,8000,0
2015-08-11,12.95,13.02,12.8,13.02,15012,0
2015-08-12,12.95,12.96,12.95,12.95,3100,0
2015-08-13,13,13.4,13,13.4,4900,0
2015-08-14,13.33,13.64,13.25,13.55,8800,0
2015-08-17,13.61,13.64,13.5,13.59,57900,0
2015-08-18,13.6,13.6,13.35,13.48,5300,0
2015-08-19,13.43,13.46,13.43,13.46,2200,0
2015-08-20,13.01,13.23,13.01,13.18,14400,0
2015-08-21,13.05,13.32,13.05,13.1,9600,0
2015-08-24,13,13.01,12.75,12.75,13401,0
2015-08-25,12.94,13.11,12.73,13.1,15400,0
2015-08-26,13.25,13.32,12.97,13.26,37700,0
2015-08-27,13.16,13.16,12.96,13.07,4100,0
2015-08-28,13.16,13.25,12.89,13.15,8500,0
2015-08-31,12.97,13.01,12.85,12.95,4000,0
2015-09-01,12.66,12.89,12.54,12.89,4600,0
2015-09-02,12.9,13.02,12.85,13.01,6600,0
2015-09-03,13.1,13.1,12.82,12.82,1300,0
2015-09-04,12.81,13.03,12.66,13.01,12000,0
2015-09-08,13.2,13.2,12.94,13.19,6000,0
2015-09-09,13,13,12.95,12.95,3800,0
2015-09-10,12.951,13.039,12.95,12.95,3423,0
2015-09-11,12.95,13.05,12.9,13.05,3600,0
2015-09-14,12.98,13.04,12.86,12.88,4500,0
2015-09-15,12.99,13.206,12.95,13.15,39082,0
2015-09-16,13.21,13.25,13.09,13.19,38100,0
2015-09-17,13.11,13.23,13.1,13.17,1000,0
2015-09-18,13.02,13.3,13.02,13.24,12200,0
2015-09-21,13.2,13.2,13.04,13.14,7600,0
2015-09-22,12.98,13.15,12.98,13.13,3400,0
2015-09-23,12.98,13.08,12.74,13.08,4900,0
2015-09-24,12.93,13.19,12.86,13.03,7287,0
2015-09-25,13,13.3,13,13.2,26800,0
2015-09-28,13.12,13.2,12.95,13.14,8729,0
2015-09-29,12.98,13.14,12.98,13.05,6300,0
2015-09-30,13.1,13.11,12.98,13.07,1200,0
2015-10-02,12.85,12.97,12.75,12.9,8800,0
2015-10-05,12.92,13,12.92,13,2168,0
2015-10-06,12.86,13,12.75,12.99,4600,0
2015-10-07,13,13,12.75,12.89,3800,0
2015-10-08,12.9,12.93,12.8,12.9,98500,0
2015-10-09,12.85,13,12.85,12.94,50800,0
2015-10-12,12.92,12.976,12.685,12.976,16662,0
2015-10-13,12.9,12.94,12.56,12.66,29400,0
2015-10-14,12.66,12.66,12.55,12.59,4500,0
2015-10-15,12.66,12.67,12.54,12.6,3500,0
2015-10-16,12.65,12.66,12.22,12.35,38100,0
2015-10-19,12.4,12.45,12.21,12.25,16500,0
2015-10-20,12.25,12.58,12.25,12.58,15166,0
2015-10-21,12.75,12.99,12.63,12.94,21500,0
2015-10-22,12.92,12.92,12.78,12.84,1800,0
2015-10-23,12.9,13,12.56,13,18200,0
2015-10-26,13,13.08,12.95,13.05,3700,0
2015-10-27,12.9,12.95,12.4,12.86,12200,0
2015-10-28,12.96,13.08,12.8,13.08,5600,0
2015-10-29,12.9,13.05,12.82,12.9,8000,0
2015-10-30,12.7,13,12.7,12.81,4500,0
2015-11-02,12.95,13,12.81,12.98,1195,0
2015-11-03,12.82,12.99,12.82,12.93,5600,0
2015-11-04,12.83,12.985,12.4,12.975,6212,0
2015-11-05,12.61,12.99,12.57,12.87,7700,0
2015-11-06,12.96,12.96,12.85,12.95,2500,0
2015-11-09,12.93,12.94,12.56,12.94,5884,0
2015-11-10,12.63,12.96,12.27,12.92,11400,0
2015-11-11,12.9,12.9,12.62,12.88,1300,0
2015-11-12,12.78,12.85,12.36,12.36,16800,0
2015-11-13,12.51,12.94,12.51,12.83,52000,0
2015-11-16,12.94,13.75,12.94,13.56,59200,0
2015-11-17,13.66,13.8,13.55,13.79,21700,0
2015-11-18,13.78,13.78,13.46,13.63,1800,0
2015-11-19,13.6,13.74,13.59,13.7,9800,0
2015-11-20,13.64,13.74,13.5,13.6,5000,0
2015-11-23,13.6,13.74,13.6,13.72,1800,0
2015-11-24,13.69,13.7,13.69,13.7,1900,0
2015-11-25,13.68,13.68,13.62,13.67,1600,0
2015-11-27,13.68,13.68,13.68,13.68,100,0
2015-11-30,13.62,13.7,13.61,13.65,7100,0
2015-12-01,13.63,13.63,13.5,13.53,8870,0
2015-12-02,13.51,13.6,13.272,13.42,14182,0
2015-12-03,13.572,13.625,13.45,13.56,6594,0
2015-12-04,13.62,13.62,13.33,13.59,30700,0
2015-12-07,13.51,13.63,13.51,13.6,6500,0
2015-12-08,13.5,13.68,13.44,13.55,6015,0
2015-12-09,13.55,13.69,13.29,13.57,5100,0
2015-12-10,13.62,13.69,13.6,13.6,1200,0
2015-12-11,13.56,13.69,13.55,13.6,2500,0
2015-12-14,13.57,13.63,13.354,13.6,18066,0
2015-12-15,13.5,13.73,13.5,13.54,6500,0
2015-12-16,13.57,13.62,13.46,13.53,6000,0
2015-12-17,13.35,13.52,13.26,13.3,5900,0
2015-12-18,13.16,13.26,13.15,13.16,5300,0
2015-12-21,13.14,13.5,13.14,13.15,8500,0
2015-12-22,13.11,13.25,13.1,13.16,10837,0
2015-12-23,13.2,13.5,13.07,13.43,16600,0
2015-12-24,13.31,13.45,13.25,13.45,1503,0
2015-12-28,13.35,13.485,13.21,13.21,3474,0
2015-12-29,13.192,13.48,13.192,13.33,7379,0
2015-12-30,13.3,14.38,13.3,14.15,94963,0
2015-12-31,14.38,14.496,14.2401,14.45,29922,0
2016-01-04,14.45,15.15,14.2101,15.04,25469,0
2016-01-05,15,15.71,15,15.13,14455,0
2016-01-06,15.16,15.16,14.71,14.84,20184,0
2016-01-07,14.82,14.8499,14.75,14.7601,7918,0
2016-01-08,14.6279,14.92,14.6279,14.92,2452,0
2016-01-11,14.57,14.824,14.565,14.77,14237,0
2016-01-12,14.9,14.9,14.71,14.81,4935,0
2016-01-13,14.65,14.8483,14.57,14.65,16130,0
2016-01-14,14.68,14.68,14.55,14.55,12035,0
2016-01-15,14.5,14.5,14.16,14.21,17198,0
2016-01-19,14.54,14.54,14.25,14.25,9500,0
2016-01-20,14.2,14.44,14.1,14.3,13288,0
2016-01-21,14.3,14.811,14.3,14.71,13367,0
2016-01-22,14.9,15,14.813,14.83,40992,0
2016-01-25,14.95,14.95,14.61,14.83,6725,0
2016-01-26,15,15,14.65,14.66,10533,0
2016-01-27,14.86,14.86,14.6,14.72,25068,0
2016-01-28,14.71,14.81,14.55,14.55,13037,0
2016-01-29,14.6,14.94,14.6,14.94,13666,0
2016-02-01,14.81,14.871,14.75,14.871,2984,0
2016-02-02,14.87,14.95,14.84,14.94,6000,0
2016-02-03,15,15,14.62,14.63,13324,0
2016-02-04,14.7,14.865,14.61,14.62,2638,0
2016-02-05,14.61,14.68,14.1,14.334,4632,0
2016-02-08,14.3,14.47,14.25,14.33,52408,0
2016-02-09,14.25,14.39,14.1,14.1,4087,0
2016-02-10,14.1796,14.3,14.1796,14.18,1363,0
2016-02-11,14.1,14.3498,14.1,14.22,6800,0
2016-02-12,14.29,14.3,13.7,13.9,7035,0
2016-02-16,14.1,14.11,14.04,14.04,7219,0
2016-02-17,14.1099,14.608,14.0905,14.605,4507,0
2016-02-18,14.5764,14.632,14.5,14.58,5509,0
2016-02-19,14.53,14.87,14.1,14.5101,25508,0
2016-02-22,14.33,14.57,14.16,14.41,5134,0
2016-02-23,14.6,14.6,14.34,14.4,3000,0
2016-02-24,14.31,14.5,14.254,14.5,1939,0
2016-02-25,14.4,14.75,14.4,14.75,3464,0
2016-02-26,14.6101,14.74,14.61,14.6581,2249,0
2016-02-29,14.62,14.74,14.53,14.54,2225,0
2016-03-01,14.65,14.7,14.6,14.68,7632,0
2016-03-02,14.7,14.7,14.5101,14.66,5028,0
2016-03-03,14.52,14.6,14.52,14.59,6759,0
2016-03-04,14.4599,14.6392,14.43,14.59,9600,0
2016-03-07,14.4101,14.57,14.41,14.52,4968,0
2016-03-08,14.5,14.5,14.13,14.35,6449,0
2016-03-09,14.3333,14.6,14.33,14.4,3252,0
2016-03-10,14.3,14.7294,14.3,14.37,7476,0
2016-03-11,14.53,14.54,14.26,14.31,16681,0
2016-03-14,14.35,14.54,14.16,14.16,16178,0
2016-03-15,14.15,14.36,14.15,14.35,5983,0
2016-03-16,14.45,15.2,14.45,15.13,48428,0
2016-03-17,15.15,15.73,15.15,15.46,20902,0
2016-03-18,15.35,15.62,15.2,15.3,14868,0
2016-03-21,15.42,15.61,15.2,15.3001,14056,0
2016-03-22,15.6475,15.8,15.525,15.8,7485,0
2016-03-23,15.6,15.82,15.6,15.808,14149,0
2016-03-24,15.88,16,15.8552,15.99,8880,0
2016-03-28,15.9,16,15.8,15.98,23468,0
2016-03-29,15.95,16.26,15.91,16.07,15904,0
2016-03-30,16.07,16.39,16.07,16.2,57780,0
2016-03-31,16.35,16.44,16.24,16.27,3617,0
2016-04-01,16.28,16.49,16.27,16.49,5779,0
2016-04-04,16.45,16.6,16.32,16.44,65959,0
2016-04-05,16.3,16.4,15.46,16.28,6455,0
2016-04-06,16.28,16.366,16.27,16.27,1346,0
2016-04-07,16.3899,16.4,16.3,16.37,4593,0
2016-04-08,16.35,16.35,16.2073,16.2073,3175,0
2016-04-11,16.21,16.21,15.7601,15.95,4868,0
2016-04-12,16.07,16.3,16.0406,16.26,3110,0
2016-04-13,16.2,16.3,15.76,15.86,2500,0
2016-04-14,15.86,15.99,15.75,15.87,74199,0
2016-04-15,15.9,15.93,15.8,15.92,79403,0
2016-04-18,15.8541,15.9,15.77,15.9,4242,0
2016-04-19,15.87,16.13,15.87,16.13,3210,0
2016-04-20,15.9,15.9,15.8,15.9,2227,0
2016-04-21,16.0202,16.0202,15.9,15.955,2900,0
2016-04-22,15.9,15.9,15.5862,15.9,4420,0
2016-04-25,15.7613,15.7801,15.7613,15.7801,2819,0
2016-04-26,15.89,15.89,15.7801,15.89,2000,0
2016-04-27,15.76,15.8979,15.76,15.81,13449,0
2016-04-28,15.8856,15.97,15.8856,15.97,9394,0
2016-04-29,16,16.19,15.964,16.11,20656,0
2016-05-02,15.98,16.16,15.96,16.16,2866,0
2016-05-03,15.95,16.1401,15.95,16.1401,7482,0
2016-05-04,15.99,16.1,15.99,16.1,2912,0
2016-05-05,16.187,16.2,16.17,16.17,2575,0
2016-05-06,16.0101,16.1,16.01,16.01,2839,0
2016-05-09,16.0655,16.0655,16.01,16.01,4000,0
2016-05-10,16.0201,16.12,16.0201,16.1,2261,0
2016-05-11,16.5,16.8,16.5,16.78,26809,0
2016-05-12,16.8,16.8,16.6,16.7,8155,0
2016-05-13,16.7989,16.8,16.7,16.8,25102,0
2016-05-16,16.74,16.95,16.7,16.95,32128,0
2016-05-17,16.95,16.95,16.848,16.88,3860,0
2016-05-18,16.8,16.8899,16.8,16.87,1100,0
2016-05-19,16.89,17.09,16.89,17.015,10967,0
2016-05-20,16.99,17.2435,16.901,16.99,11692,0
2016-05-23,16.9101,17.1,16.9101,17.05,4334,0
2016-05-24,17.0722,17.2099,17.03,17.18,4517,0
2016-05-25,17.25,17.4,17.1634,17.31,50894,0
2016-05-26,17.24,17.5,17.24,17.4555,8011,0
2016-05-27,17.52,17.78,17.415,17.72,59873,0
2016-05-31,17.77,17.77,16.93,17.6501,4971,0
2016-06-01,17.6,17.7458,17.6,17.67,20409,0
2016-06-02,17.61,17.61,17.61,17.61,409,0
2016-06-03,17.62,17.62,17.4,17.4006,7016,0
2016-06-06,17,17.342,16.98,17.15,11913,0
2016-06-07,17.15,17.34,17.15,17.25,850,0
2016-06-08,17.3,17.3737,17.3,17.36,2050,0
2016-06-09,17.33,17.36,17.15,17.3101,9859,0
2016-06-10,17.3147,17.4699,17.2129,17.4,17056,0
2016-06-13,17.26,17.6,17.26,17.5,7671,0
2016-06-14,17.35,17.4999,17.27,17.4911,5957,0
2016-06-15,17.49,17.6,17.49,17.49,10115,0
2016-06-16,17.492,17.6,17.43,17.58,1394,0
2016-06-17,17.67,17.7,17.48,17.7,9592,0
2016-06-20,17.733,17.98,17.6511,17.821,10346,0
2016-06-21,17.88,17.9067,17.6025,17.881,7603,0
2016-06-22,18,18,17.762,17.9054,2529,0
2016-06-23,17.9245,18.25,17.8389,18.25,10366,0
2016-06-24,18.2101,18.93,18.2101,18.47,15618,0
2016-06-27,18.49,18.49,17.8835,18.07,6770,0
2016-06-28,18.0714,18.09,18,18,4162,0
2016-06-29,18.305,18.45,18.25,18.25,7658,0
2016-06-30,18.45,18.45,18,18.15,2074,0
2016-07-01,18,18.211,18,18,6130,0
2016-07-05,18,18.45,18,18.01,2842,0
2016-07-06,18,18.24,18,18.05,3200,0
2016-07-07,18.1,18.2468,18.1,18.2468,3676,0
2016-07-08,18.499,18.5,18.3666,18.42,3760,0
2016-07-11,18.1699,18.44,18.01,18.44,3370,0
2016-07-12,18.29,18.4299,18.29,18.29,3900,0
2016-07-13,18.1511,18.49,18.1511,18.4725,5843,0
2016-07-14,18.41,18.5435,18.302,18.39,9667,0
2016-07-15,18.011,18.46,18.011,18.46,2170,0
2016-07-18,18.2922,18.439,18.1751,18.23,3713,0
2016-07-19,18.111,18.31,18.111,18.1532,4164,0
2016-07-20,18.275,18.47,18.2,18.28,7814,0
2016-07-21,18.27,18.49,18.13,18.22,3208,0
2016-07-22,18.25,18.5,18.25,18.4065,2475,0
2016-07-25,18.3,18.4298,18.23,18.3,3411,0
2016-07-26,18.25,18.34,18.101,18.1292,7945,0
2016-07-27,18.2485,18.2842,18.1,18.2842,4237,0
2016-07-28,18.13,18.3268,18.1,18.2601,21619,0
2016-07-29,18.24,18.32,18.11,18.3,37127,0
2016-08-01,18.25,18.44,18.25,18.44,3265,0
2016-08-02,18.328,18.479,18.3101,18.36,2350,0
2016-08-03,18.3189,18.3615,18.3,18.318,1388,0
2016-08-04,18.38,18.4395,18.365,18.41,2889,0
2016-08-05,18.4052,18.4052,18.34,18.34,1676,0
2016-08-08,18.4,18.5,18.4,18.5,5895,0
2016-08-09,18.75,19.2458,18.492,18.52,32210,0
2016-08-10,18.55,18.82,18.41,18.42,3953,0
2016-08-11,18.46,18.7057,18.4,18.6203,3588,0
2016-08-12,18.92,18.92,18.3101,18.5,6377,0
2016-08-15,18.453,18.96,18.4,18.54,6873,0
2016-08-16,18.5,18.6899,18.49,18.51,10155,0
2016-08-17,18.36,18.59,18.35,18.55,2114,0
2016-08-18,18.45,18.63,18.45,18.45,13322,0
2016-08-19,18.4,18.745,18.4,18.59,1693,0
2016-08-22,18.45,18.57,18.45,18.57,4563,0
2016-08-23,18.51,18.6517,18.36,18.46,3611,0
2016-08-24,18.35,18.57,18.1,18.35,12437,0
2016-08-25,18.383,18.431,18.35,18.36,3192,0
2016-08-26,18.39,18.53,18.39,18.5292,4890,0
2016-08-29,18.5,18.6,18.41,18.41,1400,0
2016-08-30,18.4,18.6,18.4,18.5353,1100,0
2016-08-31,18.5,18.5,18.32,18.32,3090,0
2016-09-01,18.3,18.41,18.29,18.41,14144,0
2016-09-02,18.47,18.532,18.35,18.45,4254,0
2016-09-06,18.455,18.4709,18.35,18.46,37241,0
2016-09-07,18.28,18.57,18.25,18.57,2400,0
2016-09-08,18.25,18.45,18.25,18.424,760,0
2016-09-09,18.3832,18.45,18.36,18.446,5543,0
2016-09-12,18.32,18.32,18.25,18.28,6555,0
2016-09-13,18.22,18.4,18.22,18.35,1704,0
2016-09-14,18.3,18.3,17.9665,18.16,7737,0
2016-09-15,18.13,18.2,18.1,18.1,8735,0
2016-09-16,18.1,18.2379,18,18.1,6722,0
2016-09-19,18.06,18.21,18.05,18.13,12735,0
2016-09-20,18.2,18.2,18.1,18.1,18700,0
2016-09-21,18.086,18.086,17.78,17.97,11126,0
2016-09-22,18.07,18.0733,17.99,18.0733,7400,0
2016-09-23,18.0356,18.0356,17.9,17.91,13194,0
2016-09-26,18,18.25,18,18.165,4275,0
2016-09-27,18.12,18.43,18.1,18.25,5960,0
2016-09-28,18.25,18.28,18.24,18.25,56560,0
2016-09-30,18.1256,18.22,18.01,18.22,4970,0
2016-10-03,18.08,18.08,17.35,17.8,43760,0
2016-10-04,17.69,18.19,17.42,18.19,16047,0
2016-10-05,18.0343,18.0887,17.95,17.95,41500,0
2016-10-06,17.99,17.99,17.76,17.76,2393,0
2016-10-07,17.71,17.795,17.65,17.7,4100,0
2016-10-10,17.5001,17.5764,17.395,17.53,20144,0
2016-10-11,17.3,17.55,17.3,17.5,6869,0
2016-10-12,17.5,17.7,17.5,17.51,5461,0
2016-10-13,17.51,17.6,17.5,17.51,1897,0
2016-10-14,17.53,17.708,17.41,17.41,7280,0
2016-10-17,17.4,17.5,17.15,17.4,14055,0
2016-10-18,17.1962,17.5,17.1,17.5,4945,0
2016-10-19,17.35,17.5,17.35,17.5,1240,0
2016-10-20,17.4467,17.4467,17.3,17.4,19182,0
2016-10-21,17.4,17.5,17.3549,17.3549,2440,0
2016-10-24,17.4,17.5,17.4,17.45,4046,0
2016-10-25,17.45,17.45,17.4,17.45,7780,0
2016-10-26,17.45,17.65,17.3,17.35,10556,0
2016-10-27,17.35,17.5,17.35,17.5,3920,0
2016-10-28,17.45,17.65,17.45,17.6005,1693,0
2016-10-31,17.6,17.6,17.55,17.6,1382,0
2016-11-01,17.65,17.65,17.6,17.65,1828,0
2016-11-02,17.7314,17.7314,17.7314,17.7314,247,0
2016-11-03,17.6,17.68,17.6,17.6,1273,0
2016-11-04,17.6999,17.6999,17.55,17.55,917,0
2016-11-07,17.5,17.536,17.5,17.5,898,0
2016-11-08,17.5,17.5525,17.5,17.55,2819,0
2016-11-09,18,18.35,17.7525,17.7525,72866,0
2016-11-10,18,18.018,17.9233,18,2675,0
2016-11-11,18.05,18.2,17.95,17.95,23952,0
2016-11-14,18.05,18.1,17.75,17.85,20290,0
2016-11-15,17.55,17.7725,17.55,17.6951,4586,0
2016-11-16,17.749,17.7809,17.65,17.65,2498,0
2016-11-17,17.326,17.8,17.326,17.7,5088,0
2016-11-18,17.6,17.6,17.5,17.6,1692,0
2016-11-21,17.6,17.85,17.55,17.6,16080,0
2016-11-22,17.5,17.8,17.5,17.75,4603,0
2016-11-23,17.85,17.85,17.75,17.8,22659,0
2016-11-25,17.95,17.95,17.95,17.95,300,0
2016-11-28,18,18,17.75,17.8,5851,0
2016-11-29,17.85,17.8713,17.75,17.75,2922,0
2016-11-30,17.8,17.8,17.6,17.8,14383,0
2016-12-01,17.82,17.82,17.55,17.6,8863,0
2016-12-02,17.5,17.8,17.5,17.8,17106,0
2016-12-05,17.6629,17.8,17.65,17.7,34839,0
2016-12-06,17.8,17.8,17.7,17.75,5192,0
2016-12-07,17.8,17.8,17.75,17.75,35292,0
2016-12-08,17.8,18.0125,17.75,17.95,31954,0
2016-12-09,18.1,18.4637,18.005,18.2302,20565,0
2016-12-12,18.4,18.5,18.25,18.25,19307,0
2016-12-13,18.25,18.5,18.25,18.4,4995,0
2016-12-14,18.3858,18.4277,18.35,18.35,2170,0
2016-12-15,17.9,18.35,17.9,18.2,6356,0
2016-12-16,18.2507,18.45,18.2,18.45,9468,0
2016-12-19,18.3275,18.3982,18.3275,18.3501,1059,0
2016-12-20,18.25,18.5,18.25,18.3965,2246,0
2016-12-21,18.5,18.5,18.4,18.4175,3075,0
2016-12-22,18.3701,18.4003,18.3,18.35,6085,0
2016-12-23,18.35,18.5,18.3,18.3,12270,0
2016-12-27,18.404,18.436,18.3,18.4,12151,0
2016-12-28,18.3,18.7,18.3,18.7,12082,0
2016-12-29,18.6001,18.9,18.6001,18.9,8524,0
2016-12-30,18.8499,19.1,18.8499,19,7719,0
2017-01-03,19.007,19.25,19.0008,19.15,20463,0
2017-01-04,19.2,19.4202,19.15,19.25,31383,0
2017-01-05,19.3011,19.75,19.3011,19.6,22132,0
2017-01-06,19.745,20,19.65,19.95,14356,0
2017-01-09,19.65,20,19.65,19.8,21040,0
2017-01-10,19.85,20.15,19.85,20.15,39080,0
2017-01-11,20.2,20.2,20.05,20.05,54360,0
2017-01-12,20.1273,20.5,20.1273,20.4,14099,0
2017-01-13,20.5,20.5,20.3,20.3,7689,0
2017-01-17,20.2,20.2989,20.0875,20.15,8195,0
2017-01-18,20.1987,20.45,20.1987,20.3,4362,0
2017-01-19,20.25,20.25,20.1,20.2,15441,0
2017-01-20,20.35,20.5,20.35,20.5,8535,0
2017-01-23,20.1,20.5,20.1,20.25,18149,0
2017-01-24,20.3,20.5,20.2288,20.5,6003,0
2017-01-25,20.5,20.7,20.4999,20.5,22511,0
2017-01-26,20.7,21.1,20.55,21.1,18171,0
2017-01-27,21.2,21.5,20.9813,21.401,21229,0
2017-01-30,21.5,22.15,21.5,22.05,33784,0
2017-01-31,22.3,22.3622,22.1,22.15,11110,0
2017-02-01,22.2625,22.2625,22.1,22.25,5947,0
2017-02-02,22.25,22.4,22.25,22.35,5322,0
2017-02-03,22.35,22.45,22.2,22.2,8013,0
2017-02-06,22.45,22.5,22.1,22.3,7872,0
2017-02-07,22.2265,22.408,22.15,22.15,8736,0
2017-02-08,22.375,22.375,22.05,22.15,8172,0
2017-02-09,22.15,22.2,22.15,22.2,4718,0
2017-02-10,22.15,22.3,22.15,22.2,7678,0
2017-02-13,22.15,22.3,22.15,22.25,2741,0
2017-02-14,22.0816,22.1424,22.0816,22.1424,870,0
2017-02-15,22.3,22.45,22.15,22.45,6824,0
2017-02-16,22.45,22.6,22.428,22.6,7953,0
2017-02-17,22.6,22.65,22.5488,22.65,2417,0
2017-02-21,22.75,22.75,22.5,22.7,3653,0
2017-02-22,22.7,22.7,22.45,22.5,7616,0
2017-02-23,22.3,22.45,22.2834,22.35,3239,0
2017-02-24,21.85,22.4,21.0501,22.25,7911,0
2017-02-27,22.25,22.3,21.973,22.3,5613,0
2017-02-28,22.5,22.5,22.15,22.3,3779,0
2017-03-01,22.545,22.5489,22.1542,22.3,2986,0
2017-03-02,22.45,22.45,22.2,22.2,2806,0
2017-03-03,22.1,22.3489,22.1,22.3489,3327,0
2017-03-06,22.1501,22.4499,22.15,22.15,6790,0
2017-03-07,22.1,22.2001,21.7883,22.15,13796,0
2017-03-08,22.15,22.2,22,22.05,11194,0
2017-03-09,22.15,22.15,22.05,22.15,6342,0
2017-03-10,22.4,22.4,22,22.05,6343,0
2017-03-13,22.28,22.28,21.75,22,14475,0
2017-03-14,22.0999,22.1,22,22,6988,0
2017-03-15,22.06,22.1999,21.45,21.45,9834,0
2017-03-16,21.1,21.35,21,21.35,42788,0
2017-03-17,21.5,22,21.5,22,13433,0
2017-03-20,21.85,23.05,21.85,22.9,46633,0
2017-03-21,23.05,23.5,23.05,23.4,31796,0
2017-03-22,23.4,23.4,23,23,10562,0
2017-03-23,23.1,23.2499,22.6963,23.1,8577,0
2017-03-24,23.1499,23.2,23.1499,23.1999,2665,0
2017-03-27,23.0094,23.0999,22.75,23.0662,3941,0
2017-03-28,23.05,23.1,22.9232,23.0365,12993,0
2017-03-29,23.0267,23.25,23,23.25,4498,0
2017-03-30,23.1,23.25,23.1,23.1,6676,0
2017-03-31,23.1,23.3,23.1,23.25,36604,0
2017-04-03,23.295,23.3,23.1347,23.2,2778,0
2017-04-04,23.15,23.2,23.15,23.2,2870,0
2017-04-05,23.15,23.25,23.1,23.25,13983,0
2017-04-06,23.2998,23.45,23.2998,23.45,2420,0
2017-04-07,23.4,23.5,23.2849,23.5,6873,0
2017-04-10,23.3663,23.4141,23.3,23.3,1555,0
2017-04-11,23.25,23.4,23.25,23.395,1882,0
2017-04-12,23.25,23.4,23.25,23.4,3562,0
2017-04-13,23.1,23.4,23.1,23.4,603,0
2017-04-17,23.35,23.4,23.35,23.4,1363,0
2017-04-18,23.35,23.45,23.295,23.295,1077,0
2017-04-19,23.2151,23.2151,23.1,23.2,2741,0
2017-04-20,23.25,23.35,23.1347,23.35,1782,0
2017-04-21,23.1927,23.1927,23.1927,23.1927,519,0
2017-04-24,23.1,23.4028,23.1,23.4028,1396,0
2017-04-25,23.449,23.45,23.2,23.25,3803,0
2017-04-26,23.2668,23.2668,23.25,23.25,8171,0
2017-04-27,23.15,23.325,23.1,23.325,3740,0
2017-04-28,23.45,23.45,23.3,23.3,1357,0
2017-05-01,23.245,23.5,23.2,23.5,16078,0
2017-05-02,23.35,23.5,23.35,23.4,1655,0
2017-05-03,23.45,23.65,23.45,23.65,9247,0
2017-05-04,23.4465,23.55,23.4,23.4,1794,0
2017-05-05,23.4,23.4465,23.4,23.4465,4762,0
2017-05-08,23.45,23.65,23.4,23.525,9940,0
2017-05-09,23.7,24,23.6,23.6,9161,0
2017-05-10,22.75,23.2,22.1629,23.1,19759,0
2017-05-11,23.35,23.35,23,23,3874,0
2017-05-12,23.1966,23.2059,22.9,22.9,3949,0
2017-05-15,22.95,23.35,22.95,23.2,12533,0
2017-05-16,23.2,23.45,23.2,23.2,2994,0
2017-05-17,23.05,23.3644,23.05,23.05,2084,0
2017-05-18,23.299,23.35,23,23.35,7035,0
2017-05-19,23.35,23.35,23.25,23.25,1436,0
2017-05-22,23.25,23.4,22.8853,23.25,3888,0
2017-05-23,22.85,23.3,22.5,23.3,3368,0
2017-05-24,23.0355,23.3,22.64,23.3,1974,0
2017-05-25,23.023,23.385,23.023,23.385,2620,0
2017-05-26,23.3,23.3,23.3,23.3,1001,0
2017-05-30,23.021,23.3,23,23.3,3528,0
2017-05-31,23,23.105,23,23.105,4804,0
2017-06-01,23.05,23.255,23.05,23.25,1515,0
2017-06-02,23.2,23.35,23.2,23.25,3077,0
2017-06-05,23.35,23.4,23.2501,23.2501,6833,0
2017-06-06,22.95,23.3661,22.75,23.3,1986,0
2017-06-07,23.07,23.2,23.07,23.2,303,0
2017-06-08,23.0001,23.4,22.75,22.9,3113,0
2017-06-09,22.8026,22.9,22.5849,22.9,10090,0
2017-06-12,22.7925,22.945,22.55,22.85,3471,0
2017-06-13,22.65,22.9,22.65,22.85,976,0
2017-06-14,22.7678,22.97,22.75,22.9,3282,0
2017-06-15,22.95,22.95,22.25,22.35,9004,0
2017-06-16,22.4668,22.5,22.35,22.4,10112,0
2017-06-19,22.4,22.85,22.1,22.25,6860,0
2017-06-20,22.053,22.8577,22.05,22.8,4902,0
2017-06-21,22.8,22.8,22.6,22.75,4578,0
2017-06-22,22.85,22.8825,22.5,22.7,5386,0
2017-06-23,22,22.9,22,22.4,7260,0
2017-06-26,22.5338,22.85,22,22.8,3634,0
2017-06-27,22.8,22.8823,22.8,22.8,3380,0
2017-06-28,22.7692,22.9,22.7,22.7,2859,0
2017-06-29,22.7,22.95,22.7,22.85,2376,0
2017-06-30,22.95,22.95,22.85,22.85,6509,0
2017-07-03,22.1,22.85,22.1,22.85,3407,0
2017-07-05,22.9,22.9,22.8,22.8,1777,0
2017-07-06,22.8,23.007,22,22.5,14318,0
2017-07-07,22.5,22.6432,22.5,22.5,6105,0
2017-07-10,22.7,22.8,22.7,22.8,2263,0
2017-07-11,22.55,22.8,22.55,22.8,5641,0
2017-07-12,22.8,23,22.8,22.9,27155,0
2017-07-13,22.75,23,22.75,22.9614,3029,0
2017-07-14,22.8,22.8294,22.25,22.8294,5246,0
2017-07-17,22.8,22.8,22.085,22.5,1318,0
2017-07-18,22.4,22.6452,22.25,22.6452,6663,0
2017-07-19,22.5,22.6501,22.5,22.65,1328,0
2017-07-20,22.75,22.75,22.7,22.7,1447,0
2017-07-21,22.8,23,22.8,22.9,11289,0
2017-07-24,22.5,22.9,22.5,22.85,6588,0
2017-07-25,22.55,23.1,22.55,23.1,6668,0
2017-07-26,23.0845,23.25,23.05,23.25,2580,0
2017-07-27,23,23.35,23,23.05,6648,0
2017-07-28,23.0515,23.117,23.0515,23.1,5930,0
2017-07-31,23.05,23.3018,22.95,23.15,5790,0
2017-08-01,23.3,23.9,23.05,23.85,12478,0
2017-08-02,23.7,23.8,23.4449,23.6158,3836,0
2017-08-03,23.9,24.095,23.7999,23.85,3451,0
2017-08-04,23.6755,23.6755,23.5353,23.5353,308,0
2017-08-07,23.9499,23.9499,23.498,23.7997,2331,0
2017-08-08,18.8,24.2,18,24.2,13546,0
2017-08-09,24.25,24.7,24.15,24.6622,2970,0
2017-08-10,24.7,24.9,24.65,24.9,1815,0
2017-08-11,24.9,24.9,24.8,24.8,13514,0
2017-08-14,24.55,24.85,24.55,24.8,10753,0
2017-08-15,24.8782,25,24.8782,24.9,1772,0
2017-08-16,24.95,24.95,24.1501,24.45,1747,0
2017-08-17,24.8,24.8,24.5,24.5,4376,0
2017-08-18,24.55,24.6126,24.4,24.5,9190,0
2017-08-21,24.4,24.65,24.4,24.5,1881,0
2017-08-22,24.3,24.65,24.3,24.499,5080,0
2017-08-23,24.4,24.4001,24.25,24.25,6384,0
2017-08-24,24.25,24.3001,24.25,24.25,3846,0
2017-08-25,24.355,24.45,24.25,24.25,6172,0
2017-08-28,24.25,24.4,24.25,24.4,3052,0
2017-08-29,24.35,24.4,24.35,24.4,1176,0
2017-08-30,24.4085,24.4085,24.1,24.295,2399,0
2017-08-31,24.3,24.45,24.05,24.3,5082,0
2017-09-01,24.4,24.75,24.4,24.75,6213,0
2017-09-05,24.6,24.75,24.55,24.75,2464,0
2017-09-06,24.6475,24.7,24.45,24.6148,3989,0
2017-09-07,24.65,24.6989,24.55,24.65,1629,0
2017-09-08,24.6766,24.804,24.6766,24.75,696,0
2017-09-11,24.7,24.9,24.65,24.9,5919,0
2017-09-12,24.6999,24.9,24.6999,24.8823,2074,0
2017-09-13,24.75,24.9326,24.0932,24.9326,3183,0
2017-09-14,24.65,24.948,24.65,24.948,1313,0
2017-09-15,24.9396,24.9397,24.8,24.8,1804,0
2017-09-18,24.7,24.9,24.6839,24.9,5570,0
2017-09-19,24.85,24.95,24.85,24.95,1310,0
2017-09-20,24.8,24.95,24.7,24.95,1853,0
2017-09-21,24.9,24.95,24.8645,24.95,3525,0
2017-09-22,24.9,24.9,24.9,24.9,11530,0
2017-09-25,24.813,24.9,24.603,24.9,2370,0
2017-09-26,24.85,24.9,24.85,24.9,639,0
2017-09-27,24.55,24.8,24.5001,24.8,2395,0
2017-09-28,24.55,25,24.5,24.95,16878,0
2017-09-29,24.6,25.05,24.6,25.05,8172,0
2017-10-02,24.95,25.1,24.95,25.1,2792,0
2017-10-03,25.0806,25.149,25.0806,25.1,502,0
2017-10-04,25.1,25.45,25.1,25.45,3099,0
2017-10-05,25.2336,25.525,25.2336,25.5,3041,0
2017-10-06,25.4,25.4,25.203,25.203,1773,0
2017-10-09,25.2,25.6,25.2,25.3753,3817,0
2017-10-10,25.3505,25.4,25.3,25.3,2743,0
2017-10-11,25.4,25.4,25.334,25.334,510,0
2017-10-12,25.3227,25.3227,25.3,25.3,686,0
2017-10-13,25.3,25.3,25.05,25.05,991,0
2017-10-16,24.9,25.1576,24.2875,24.5,25079,0
2017-10-17,25.3192,25.3192,24.5,24.75,6902,0
2017-10-18,24.5001,24.6,24.5,24.549,19021,0
2017-10-19,24.55,24.6558,24.5,24.55,3732,0
2017-10-20,24.6,25.2,24.5,24.95,28810,0
2017-10-23,24.95,24.95,24.5,24.8,6247,0
2017-10-24,24.85,25.0725,24.85,25.0725,3171,0
2017-10-25,25.05,25.05,24.5,24.65,12919,0
2017-10-26,24.55,24.95,24.5,24.7,2684,0
2017-10-27,24.6,25,24.5,24.7,6387,0
2017-10-31,24.5637,24.5637,24.3,24.3,1612,0
2017-11-01,24.3,24.5,24.3,24.5,5409,0
2017-11-02,24.3,24.7,24.3,24.6,14815,0
2017-11-03,24.5,24.5,24.1105,24.25,7429,0
2017-11-06,24.25,25.75,24.195,25.75,19562,0
2017-11-07,25.5,25.6998,25.1,25.6998,5741,0
2017-11-08,25.7,25.91,25.695,25.8,8049,0
2017-11-09,25.83,26.6,25.3005,26.3,8019,0
2017-11-10,26.2,26.4,26.05,26.05,26189,0
