Date,Open,High,Low,Close,Volume,OpenInt
2014-10-02,18.895,18.979,18.798,18.911,13293,0
2014-10-03,19.06,19.06,18.812,18.835,11095,0
2014-10-06,18.76,18.76,18.76,18.76,13087,0
2014-10-07,18.835,18.866,18.723,18.76,15104,0
2014-10-08,18.76,18.76,18.571,18.716,19422,0
2014-10-09,18.829,18.829,18.723,18.76,10733,0
2014-10-10,18.903,18.903,18.685,18.723,18788,0
2014-10-13,18.685,18.76,18.385,18.76,44710,0
2014-10-14,18.571,18.588,18.025,18.235,64531,0
2014-10-15,18.213,18.775,18.011,18.76,57127,0
2014-10-16,18.685,18.873,18.571,18.617,13670,0
2014-10-17,18.685,19.631,18.685,19.293,39679,0
2014-10-20,19.3,19.812,19.023,19.173,27859,0
2014-10-21,19.136,19.436,19.076,19.076,18269,0
2014-10-22,19.136,19.149,19.06,19.12,12400,0
2014-10-23,19.096,19.096,18.775,18.775,10296,0
2014-10-24,18.911,18.986,18.835,18.986,7570,0
2014-10-27,18.963,19.023,18.775,18.775,3571,0
2014-10-28,18.873,18.948,18.46,18.609,26651,0
2014-10-29,18.259,18.646,18.259,18.558,37398,0
2014-10-30,18.385,18.609,18.235,18.609,29481,0
2014-10-31,18.437,18.571,18.393,18.571,7248,0
2014-11-03,18.46,18.571,18.348,18.348,15669,0
2014-11-04,18.422,18.446,18.272,18.303,9161,0
2014-11-05,18.385,18.385,18.324,18.324,3598,0
2014-11-06,18.324,18.324,18.057,18.259,7064,0
2014-11-07,18.219,18.911,18.219,18.911,6611,0
2014-11-10,18.692,18.692,18.31,18.348,6929,0
2014-11-11,18.12,18.385,18.101,18.385,10795,0
2014-11-12,18.333,18.333,18.011,18.025,6663,0
2014-11-13,17.951,18.057,17.843,17.92,2133,0
2014-11-14,17.898,17.898,17.492,17.492,14145,0
2014-11-17,17.574,17.635,17.492,17.628,8308,0
2014-11-18,17.747,18.213,17.747,18.032,6275,0
2014-11-19,17.898,17.958,17.859,17.942,10701,0
2014-11-20,17.898,17.972,17.859,17.859,13906,0
2014-11-21,17.544,17.552,16.87,17.266,15206,0
2014-11-24,17.439,17.823,17.371,17.747,8435,0
2014-11-25,17.859,18.189,17.747,17.98,12913,0
2014-11-26,18.192,18.208,17.687,17.687,14553,0
2014-11-28,17.808,17.847,17.733,17.847,8112,0
2014-12-01,18.14,18.14,17.627,17.627,14214,0
2014-12-02,17.674,17.71,17.503,17.71,8054,0
2014-12-03,17.55,17.61,17.542,17.61,2092,0
2014-12-04,17.603,17.695,17.596,17.695,5756,0
2014-12-05,17.695,17.772,17.627,17.627,6017,0
2014-12-08,17.58,17.58,16.817,16.892,20057,0
2014-12-09,16.8,16.817,16.365,16.817,17792,0
2014-12-10,16.624,16.931,16.242,16.252,16746,0
2014-12-11,16.64,16.817,16.48,16.74,13154,0
2014-12-12,16.359,16.97,16.359,16.473,9420,0
2014-12-15,16.435,16.465,14.432,14.432,20068,0
2014-12-16,14.904,15.463,12.843,12.987,32749,0
2014-12-17,12.919,13.291,11.846,12.996,30443,0
2014-12-18,13.186,13.216,12.498,13.208,25583,0
2014-12-19,13.291,14.561,13.291,14.264,18508,0
2014-12-22,14.522,14.791,14.367,14.791,10040,0
2014-12-23,14.714,14.904,14.714,14.891,19709,0
2014-12-24,14.837,14.837,14.217,14.5,7195,0
2014-12-26,14.522,14.522,14.217,14.514,10145,0
2014-12-29,14.522,14.714,13.964,14.514,24323,0
2014-12-30,13.95,14.408,13.605,14.332,26396,0
2014-12-31,14.08,14.828,13.911,14.828,18031,0
2015-01-02,14.791,15.555,14.791,15.281,4187,0
2015-01-05,15.174,15.539,15.174,15.281,2747,0
2015-01-06,15.67,16.211,15.334,15.349,7309,0
2015-01-07,15.861,16.847,15.861,16.779,7587,0
2015-01-08,17.114,17.198,16.624,16.779,6567,0
2015-01-09,17.198,17.198,15.67,16.211,12387,0
2015-01-12,16.052,16.977,16.029,16.319,5298,0
2015-01-13,16.252,16.435,16.166,16.435,5383,0
2015-01-14,16.281,16.281,16.136,16.152,4500,0
2015-01-15,16.587,16.624,16.166,16.252,3272,0
2015-01-16,16.319,16.663,16.319,16.624,3301,0
2015-01-20,16.587,16.656,16.443,16.617,9146,0
2015-01-21,16.97,16.97,16.817,16.817,1753,0
2015-01-22,16.731,17.16,16.663,16.931,10793,0
2015-01-23,16.931,16.931,16.206,16.206,8754,0
2015-01-26,16.473,16.563,15.868,15.868,9492,0
2015-01-27,16.052,16.808,16.052,16.8,22331,0
2015-01-28,16.511,16.511,15.325,15.517,17120,0
2015-01-29,16.206,16.206,15.424,15.434,790,0
2015-01-30,15.594,16.052,15.48,16.037,14057,0
2015-02-02,15.976,15.976,15.699,15.824,4274,0
2015-02-03,15.67,15.852,14.714,14.775,12801,0
2015-02-04,15.471,15.471,14.791,15.241,8254,0
2015-02-05,14.981,16.052,14.981,15.608,15841,0
2015-02-06,15.48,15.824,15.48,15.785,8852,0
2015-02-09,16.052,16.435,16.052,16.242,17713,0
2015-02-10,16.435,16.511,16.359,16.465,10798,0
2015-02-11,16.624,17.007,16.609,16.779,4220,0
2015-02-12,16.817,17.772,16.817,17.655,7574,0
2015-02-13,17.313,17.695,17.313,17.55,4945,0
2015-02-17,17.397,17.564,17.39,17.428,7196,0
2015-02-18,17.58,17.772,17.198,17.58,23017,0
2015-02-19,17.573,17.573,17.198,17.397,3531,0
2015-02-20,17.58,17.58,17.198,17.205,6149,0
2015-02-23,17.655,17.695,17.58,17.695,10761,0
2015-02-24,17.695,18.153,17.468,18.116,4612,0
2015-02-25,17.926,17.935,17.553,17.763,8849,0
2015-02-26,17.701,18.638,17.701,18.013,15484,0
2015-02-27,18.525,18.707,18.52,18.554,11453,0
2015-03-02,18.403,18.48,18.168,18.442,9875,0
2015-03-03,18.147,18.442,17.741,17.973,8591,0
2015-03-04,17.935,17.935,17.505,17.505,6029,0
2015-03-05,17.56,17.623,17.483,17.53,8079,0
2015-03-06,17.53,17.53,17.358,17.358,9491,0
2015-03-09,17.647,17.741,17.397,17.653,640,0
2015-03-10,17.661,17.732,17.35,17.35,10516,0
2015-03-11,17.35,17.584,17.35,17.584,3975,0
2015-03-12,17.701,17.701,17.374,17.437,7183,0
2015-03-13,17.469,17.584,17.437,17.437,5000,0
2015-03-16,17.732,18.707,17.584,17.935,11287,0
2015-03-17,17.809,18.278,17.809,18.278,640,0
2015-03-18,18.09,18.09,17.537,17.834,2565,0
2015-03-19,17.553,17.809,17.157,17.584,10771,0
2015-03-20,17.741,17.926,17.623,17.926,4617,0
2015-03-23,18.216,18.715,17.741,18.349,6539,0
2015-03-24,18.48,18.48,18.255,18.255,5900,0
2015-03-25,18.324,18.324,17.857,18.153,5130,0
2015-03-26,18.209,18.209,17.553,17.935,1028,0
2015-03-27,17.935,17.935,17.935,17.935,383,0
2015-03-30,18.129,18.129,18.129,18.129,3720,0
2015-03-31,18.129,18.129,17.935,18.129,1282,0
2015-04-01,17.857,17.935,17.778,17.778,3590,0
2015-04-02,17.778,17.778,17.661,17.708,2565,0
2015-04-06,17.741,17.973,17.661,17.778,7437,0
2015-04-07,17.748,17.935,17.748,17.857,4021,0
2015-04-08,17.857,18.053,17.778,17.778,6668,0
2015-04-09,17.741,17.935,17.741,17.935,4836,0
2015-04-10,17.935,18.255,17.935,18.255,7053,0
2015-04-13,17.879,18.053,17.857,17.982,2692,0
2015-04-14,17.982,17.982,17.943,17.943,1154,0
2015-04-15,18.193,18.232,18.168,18.168,666,0
2015-04-16,18.168,18.168,17.803,17.809,3526,0
2015-04-17,17.778,17.778,17.748,17.748,2308,0
2015-04-20,17.701,18.239,17.701,18.09,10574,0
2015-04-21,18.129,18.247,18.053,18.168,5798,0
2015-04-22,18.168,18.715,18.168,18.669,11711,0
2015-04-23,18.871,18.91,18.598,18.715,5771,0
2015-04-24,18.793,18.91,18.638,18.715,8849,0
2015-04-27,18.364,18.458,18.129,18.458,4233,0
2015-04-28,18.34,18.34,17.787,18.013,10003,0
2015-04-29,17.935,18.489,17.935,18.278,14876,0
2015-04-30,18.013,18.512,17.639,18.512,7566,0
2015-05-01,18.458,18.458,18.168,18.396,3334,0
2015-05-04,18.324,18.388,18.278,18.364,1411,0
2015-05-06,18.324,18.324,17.741,17.741,11308,0
2015-05-07,17.935,17.935,17.544,17.544,13318,0
2015-05-08,17.327,17.772,17.327,17.772,5900,0
2015-05-11,17.701,17.725,17.631,17.631,5385,0
2015-05-12,17.623,17.849,17.623,17.841,4220,0
2015-05-13,18.108,18.108,17.912,17.912,897,0
2015-05-14,17.935,17.935,17.748,17.935,6539,0
2015-05-15,17.553,17.701,17.544,17.701,4102,0
2015-05-18,17.701,18.239,17.701,18.129,5991,0
2015-05-19,17.818,17.818,17.818,17.818,512,0
2015-05-20,17.935,17.935,17.157,17.157,8977,0
2015-05-21,17.157,17.35,16.999,16.999,5130,0
2015-05-22,17.336,17.342,17.336,17.336,2181,0
2015-05-26,17.342,17.342,17.342,17.342,383,0
2015-05-27,17.35,17.741,17.35,17.741,7437,0
2015-05-28,17.716,17.716,17.524,17.676,6619,0
2015-05-29,17.382,17.914,17.382,17.596,5149,0
2015-06-01,17.835,17.875,17.835,17.875,1255,0
2015-06-02,17.858,18.138,17.842,18.138,2387,0
2015-06-03,18.153,18.314,18.153,18.314,8288,0
2015-06-04,18.16,18.233,18.16,18.193,2763,0
2015-06-05,18.153,18.153,17.699,17.914,2010,0
2015-06-08,17.795,17.809,17.716,17.716,2010,0
2015-06-09,17.422,17.517,17.087,17.205,2949,0
2015-06-10,17.038,17.517,17.038,17.517,3642,0
2015-06-11,17.557,17.755,17.508,17.676,9367,0
2015-06-12,17.747,17.747,17.517,17.517,2261,0
2015-06-15,17.517,17.517,17.437,17.437,7787,0
2015-06-16,17.373,17.373,17.373,17.373,753,0
2015-06-17,17.676,17.676,17.366,17.366,3392,0
2015-06-18,17.429,17.429,17.357,17.366,1507,0
2015-06-22,16.999,17.318,16.546,17.318,2763,0
2015-06-23,16.736,17.292,16.736,17.134,1068,0
2015-06-24,16.768,17.197,16.759,17.111,2763,0
2015-06-25,17.038,17.038,15.86,15.86,13815,0
2015-06-26,16.489,16.52,15.731,16.203,4771,0
2015-06-29,16.314,16.393,16.163,16.163,11053,0
2015-06-30,16.203,16.32,15.725,15.725,7681,0
2015-07-01,15.725,16.122,14.927,15.574,6406,0
2015-07-06,15.406,15.644,15.406,15.526,3392,0
2015-07-07,15.526,15.526,15.519,15.519,4520,0
2015-07-08,15.445,15.685,14.889,15.685,5654,0
2015-07-09,15.445,15.445,14.889,15.016,4144,0
2015-07-10,15.016,15.207,15.008,15.151,5654,0
2015-07-13,15.287,15.287,15.184,15.2,4144,0
2015-07-14,15.191,15.191,14.937,15.008,12835,0
2015-07-15,15.048,15.159,15.041,15.159,3870,0
2015-07-16,15.207,16.203,15.168,15.287,9045,0
2015-07-17,15.287,15.725,15.287,15.629,3392,0
2015-07-20,15.725,16.122,15.725,16.122,2010,0
2015-07-21,15.741,15.741,15.526,15.725,2135,0
2015-07-22,15.558,15.884,15.526,15.526,1255,0
2015-07-23,15.327,15.519,15.327,15.327,5149,0
2015-07-24,15.327,15.335,15.086,15.287,32279,0
2015-07-27,15.135,15.287,14.968,15.064,1632,0
2015-07-28,14.946,14.946,14.53,14.53,6781,0
2015-07-29,14.729,15.129,14.729,14.809,9168,0
2015-07-30,14.649,14.649,14.332,14.522,5654,0
2015-07-31,14.332,14.555,14.172,14.555,6781,0
2015-08-03,14.53,14.53,14.452,14.452,1004,0
2015-08-04,14.332,14.53,14.315,14.315,4648,0
2015-08-05,14.332,14.499,14.132,14.132,4898,0
2015-08-06,14.108,14.132,13.734,13.734,4709,0
2015-08-07,13.933,13.933,13.829,13.933,628,0
2015-08-10,13.99,14.092,13.99,14.092,1381,0
2015-08-11,14.06,14.06,14.06,14.06,2010,0
2015-08-12,14.077,14.077,13.55,13.56,3015,0
2015-08-13,13.734,13.734,13.535,13.535,1632,0
2015-08-14,13.535,13.535,13.138,13.138,7033,0
2015-08-17,13.328,13.535,13.265,13.535,8794,0
2015-08-18,13.72,13.91,13.344,13.693,41574,0
2015-08-19,13.79,15.086,13.79,14.369,6155,0
2015-08-20,14.706,14.729,14.53,14.53,5274,0
2015-08-21,14.57,14.57,14.332,14.555,3769,0
2015-08-24,13.336,14.172,13.336,14.108,8566,0
2015-08-25,14.108,14.132,14.013,14.132,7913,0
2015-08-26,14.332,14.332,14.132,14.132,5400,0
2015-08-27,14.132,14.53,13.693,14.53,7913,0
2015-08-28,14.709,14.913,14.309,14.709,4650,0
2015-08-31,15.028,16.327,15.02,16.18,7222,0
2015-09-01,15.935,15.935,15.73,15.73,489,0
2015-09-02,15.73,15.73,15.73,15.73,1467,0
2015-09-03,16.017,16.017,15.07,15.714,16151,0
2015-09-04,15.322,15.322,15.322,15.322,1467,0
2015-09-08,15.526,15.526,15.526,15.526,612,0
2015-09-09,15.338,15.747,15.101,15.56,55556,0
2015-09-10,15.608,15.714,15.542,15.666,10522,0
2015-09-11,15.526,15.568,15.362,15.362,4771,0
2015-09-14,15.362,15.69,15.118,15.526,65347,0
2015-09-15,15.486,15.608,15.282,15.282,39158,0
2015-09-16,15.297,15.322,15.297,15.322,2938,0
2015-09-17,15.412,15.412,14.464,14.953,25207,0
2015-09-18,14.873,14.873,14.063,14.464,34509,0
2015-09-21,14.684,14.684,14.301,14.628,14563,0
2015-09-22,14.709,14.709,14.423,14.644,5138,0
2015-09-23,14.792,14.913,14.521,14.913,5384,0
2015-09-24,14.521,14.832,14.505,14.832,10420,0
2015-09-25,14.792,15.118,14.792,14.807,8200,0
2015-09-28,14.792,14.792,13.485,13.485,11258,0
2015-09-29,13.615,13.884,13.092,13.099,12605,0
2015-09-30,13.681,13.681,13.681,13.681,246,0
2015-10-01,13.254,13.516,13.239,13.49,9668,0
2015-10-02,13.116,13.687,13.116,13.59,4527,0
2015-10-05,13.687,14.096,13.687,14.063,2986,0
2015-10-06,14.096,14.096,13.312,13.687,10647,0
2015-10-07,13.892,14.089,13.892,14.055,2813,0
2015-10-08,13.909,14.096,13.909,14.063,1835,0
2015-10-09,13.991,13.991,13.991,13.991,612,0
2015-10-12,14.089,14.089,13.892,13.892,2202,0
2015-10-13,13.737,14.005,13.737,14.005,367,0
2015-10-14,13.892,14.063,13.892,13.999,8567,0
2015-10-15,13.999,14.015,13.999,13.999,1957,0
2015-10-16,14.089,15.412,14.063,14.913,15175,0
2015-10-19,15.02,15.403,15.02,15.241,13706,0
2015-10-20,15.443,15.443,15.248,15.429,1027,0
2015-10-21,15.608,15.608,15.362,15.443,3549,0
2015-10-22,15.118,15.282,15.118,15.118,9423,0
2015-10-23,15.289,15.362,15.289,15.297,2447,0
2015-10-26,15.167,15.274,15.158,15.2,5874,0
2015-10-27,15.151,15.151,14.873,14.953,8567,0
2015-10-28,14.898,14.898,14.898,14.898,121,0
2015-10-29,14.341,14.913,14.341,14.555,6365,0
2015-10-30,14.913,14.913,14.709,14.913,7464,0
2015-11-02,14.913,15.127,14.913,15.127,7073,0
2015-11-03,15.184,15.56,15.184,15.56,8200,0
2015-11-04,15.526,15.617,14.979,15.429,24968,0
2015-11-05,15.2,15.73,15.2,15.347,20068,0
2015-11-06,15.347,15.347,15.241,15.241,367,0
2015-11-09,15.322,15.542,15.2,15.306,4227,0
2015-11-10,15.282,15.648,15.208,15.648,1957,0
2015-11-11,15.314,15.403,13.999,14.103,37568,0
2015-11-12,13.59,13.942,13.549,13.851,8200,0
2015-11-13,13.917,13.932,13.099,13.606,7341,0
2015-11-16,13.737,15.224,13.737,14.562,10155,0
2015-11-17,14.676,14.676,14.178,14.267,3793,0
2015-11-18,14.146,14.146,13.737,13.744,5018,0
2015-11-19,13.991,13.991,12.053,12.274,23006,0
2015-11-20,12.07,12.356,11.89,11.89,9056,0
2015-11-23,11.645,11.645,9.3981,10.484,23618,0
2015-11-24,10.222,11.842,10.222,11.76,25086,0
2015-11-25,12.225,12.665,11.645,12.053,14563,0
2015-11-27,12.68,14.349,12.263,13.335,16706,0
2015-11-30,13.504,13.867,13.504,13.504,17179,0
2015-12-01,13.504,13.504,12.677,12.837,7820,0
2015-12-02,12.863,12.863,11.436,11.867,14571,0
2015-12-03,12.23,12.45,11.816,11.842,13547,0
2015-12-04,11.842,11.842,10.575,11.057,9834,0
2015-12-07,11.057,11.065,9.0307,9.0307,67891,0
2015-12-08,8.0181,9.352,7.9926,9.352,18401,0
2015-12-09,8.947,9.623,8.8625,9.522,15877,0
2015-12-10,9.4795,9.918,9.4608,9.4932,17536,0
2015-12-11,9.2849,9.706,8.9047,9.2849,24051,0
2015-12-14,9.2849,9.623,7.7816,8.2713,68222,0
2015-12-15,8.44,9.2003,8.1867,8.8707,33057,0
2015-12-16,9.1316,9.233,7.8071,8.0939,20972,0
2015-12-17,8.4232,8.6259,7.596,8.0096,31397,0
2015-12-18,8.1447,8.1447,7.7311,7.8998,10070,0
2015-12-21,8.0181,8.364,7.8998,8.2543,23221,0
2015-12-22,8.381,8.8449,8.3558,8.7769,10232,0
2015-12-23,8.7353,9.825,8.7353,9.613,31161,0
2015-12-24,9.715,10.838,9.715,10.212,19731,0
2015-12-28,10.719,10.938,9.934,10.55,34170,0
2015-12-29,10.971,11.807,10.971,11.057,11501,0
2015-12-30,11.057,11.402,10.567,10.602,22122,0
2015-12-31,10.205,11.183,10.205,10.55,28430,0
2016-01-04,10.719,10.888,10.169,10.169,37650,0
2016-01-05,9.918,10.559,9.623,9.623,20441,0
2016-01-06,9.757,10.111,8.8449,9.0976,45395,0
2016-01-07,8.8625,9.3431,8.153,8.7102,40770,0
2016-01-08,9.1407,9.4932,8.8891,9.4098,13111,0
2016-01-11,9.613,9.613,8.8725,8.8872,30196,0
2016-01-12,9.4608,9.563,7.959,8.1085,27802,0
2016-01-13,8.752,9.1667,8.2714,8.5247,37509,0
2016-01-14,8.44,9.3265,8.44,9.1667,6954,0
2016-01-15,9.1667,9.1667,8.7769,8.7769,4810,0
2016-01-19,8.7769,9.655,8.7769,9.2849,6162,0
2016-01-20,9.1155,9.3598,8.4401,8.9212,20492,0
2016-01-21,8.947,9.2753,8.947,9.2753,404,0
2016-01-22,9.595,9.595,8.947,9.3012,11248,0
2016-01-25,9.3863,9.4873,9.0063,9.0063,3883,0
2016-01-26,9.1667,9.503,9.1609,9.4873,7482,0
2016-01-27,9.4451,9.67,9.0307,9.0392,11787,0
2016-01-28,9.1493,9.1493,9.1493,9.1493,118,0
2016-01-29,9.0307,9.3686,9.0307,9.3686,6357,0
2016-02-01,9.682,9.697,9.2849,9.2849,8918,0
2016-02-02,9.3099,9.3099,9.0826,9.0976,1778,0
2016-02-03,9.107,9.2753,8.9809,9.1667,5254,0
2016-02-04,9.1667,9.1907,9.1571,9.1571,1197,0
2016-02-05,9.2032,9.2243,9.2032,9.2243,1326,0
2016-02-08,9.4873,9.4873,9.0732,9.0732,1034,0
2016-02-09,9.0732,9.1521,8.6932,8.6932,4909,0
2016-02-10,8.44,8.5749,8.1362,8.1362,5591,0
2016-02-11,7.6805,8.0771,7.1741,7.5117,10703,0
2016-02-12,7.385,7.959,7.385,7.959,5864,0
2016-02-16,7.9104,8.0181,7.5961,7.7816,1421,0
2016-02-17,7.8492,7.9251,7.4694,7.596,24179,0
2016-02-18,7.6382,7.6951,7.3007,7.5014,12795,0
2016-02-19,7.2162,7.596,6.3824,7.596,25948,0
2016-02-22,9.682,9.682,7.3007,7.596,9710,0
2016-02-23,7.3513,7.5959,7.1824,7.1909,4085,0
2016-02-24,6.8281,7.0542,6.5411,6.6256,4467,0
2016-02-25,6.7351,6.887,6.7286,6.8616,15900,0
2016-02-26,6.6547,9.834,6.6547,9.629,37987,0
2016-02-29,9.583,10.47,8.5803,10.309,21204,0
2016-03-01,10.157,10.291,8.2221,8.6967,18768,0
2016-03-02,8.9565,8.9565,8.2669,8.643,7548,0
2016-03-03,9.0638,10.435,9.0101,10.435,17130,0
2016-03-04,10.749,10.971,10.21,10.21,12607,0
2016-03-07,10.739,11.778,10.729,11.778,14031,0
2016-03-08,11.43,11.643,11.16,11.196,3740,0
2016-03-09,10.749,11.196,10.497,10.551,22358,0
2016-03-10,10.346,10.353,10.346,10.346,2010,0
2016-03-11,10.749,10.971,10.447,10.802,3517,0
2016-03-14,10.524,10.749,10.524,10.749,3350,0
2016-03-15,10.837,10.927,10.291,10.756,18438,0
2016-03-16,10.532,10.819,10.532,10.658,8080,0
2016-03-17,11.286,12.129,11.286,12.129,11500,0
2016-03-18,12.398,12.398,11.697,12.19,3210,0
2016-03-21,12.539,12.942,12.45,12.539,5338,0
2016-03-22,12.764,12.823,12.539,12.686,6510,0
2016-03-23,12.549,12.718,12.54,12.584,3857,0
2016-03-24,12.663,13.435,12.663,13.435,6602,0
2016-03-28,12.987,13.614,12.987,13.614,8062,0
2016-03-29,13.972,14.501,13.95,14.501,27669,0
2016-03-30,14.777,14.777,13.524,13.991,14574,0
2016-03-31,14.061,14.777,13.846,14.662,34227,0
2016-04-01,14.152,15.493,14.152,15.199,69603,0
2016-04-04,15.119,15.584,14.868,15.316,23046,0
2016-04-05,14.993,15.226,14.778,15.002,15184,0
2016-04-06,15.11,15.433,15.011,15.268,31050,0
2016-04-07,15.001,15.334,15.001,15.269,9597,0
2016-04-08,15.181,16.095,15.181,16.095,18041,0
2016-04-11,16.095,16.095,15.493,15.682,20601,0
2016-04-12,15.665,15.807,15.665,15.676,12364,0
2016-04-13,15.682,15.898,15.682,15.835,5471,0
2016-04-14,16.119,16.119,15.674,15.674,6442,0
2016-04-15,15.696,15.803,15.674,15.7,8597,0
2016-04-18,15.271,15.844,15.271,15.449,25395,0
2016-04-19,15.665,15.889,15.656,15.763,6365,0
2016-04-20,15.772,16.113,15.772,16.113,5394,0
2016-04-21,16.032,16.12,15.898,15.898,5194,0
2016-04-22,16.113,16.113,15.674,15.674,1451,0
2016-04-25,15.449,15.674,15.449,15.629,13227,0
2016-04-26,14.842,15.889,14.842,15.871,6668,0
2016-04-27,15.897,15.897,15.674,15.852,3294,0
2016-04-28,15.674,15.844,15.674,15.763,4122,0
2016-04-29,15.889,15.898,15.674,15.763,6632,0
2016-05-02,15.674,15.801,15.674,15.801,2596,0
2016-05-03,15.871,15.871,15.674,15.674,4667,0
2016-05-04,15.719,15.763,15.584,15.763,4969,0
2016-05-05,15.674,15.674,15.674,15.674,1563,0
2016-05-06,15.835,15.898,15.674,15.898,9491,0
2016-05-09,15.978,15.978,15.817,15.871,3183,0
2016-05-10,15.889,15.898,15.871,15.898,2345,0
2016-05-11,15.674,16.076,15.674,16.069,7559,0
2016-05-12,15.987,16.069,15.924,16.069,2892,0
2016-05-13,16.03,16.03,15.916,15.916,324,0
2016-05-16,16.069,16.318,16.003,16.311,3794,0
2016-05-17,16.21,16.298,16.12,16.12,3122,0
2016-05-18,15.71,16.346,15.71,15.942,3965,0
2016-05-19,15.987,16.12,15.987,16.12,503,0
2016-05-20,16.346,16.346,16.17,16.346,1804,0
2016-05-23,16.12,16.21,16.112,16.21,2824,0
2016-05-24,16.346,16.346,15.924,16.346,8491,0
2016-05-25,15.924,16.346,15.898,15.951,4042,0
2016-05-26,15.942,15.977,15.796,15.977,3402,0
2016-05-27,16.092,16.235,15.637,16.235,3881,0
2016-05-31,15.867,16.235,15.867,16.133,4458,0
2016-06-01,16.418,16.418,16.363,16.363,1489,0
2016-06-02,16.555,16.741,16.465,16.741,3191,0
2016-06-03,16.558,16.824,16.558,16.768,1198,0
2016-06-06,16.797,16.952,16.649,16.676,9148,0
2016-06-07,16.558,16.797,16.558,16.797,1229,0
2016-06-08,16.797,16.801,16.649,16.777,3599,0
2016-06-09,16.787,17.017,16.558,16.649,4142,0
2016-06-10,16.558,16.558,16.326,16.465,9344,0
2016-06-13,16.833,16.842,16.63,16.63,2392,0
2016-06-14,16.558,16.558,16.558,16.558,1427,0
2016-06-15,16.998,18.129,16.998,18.019,38368,0
2016-06-16,17.568,18.387,17.017,17.265,8455,0
2016-06-17,16.603,17.431,16.603,17.357,3242,0
2016-06-20,17.468,17.926,17.468,17.926,4596,0
2016-06-21,17.835,17.89,17.661,17.661,2799,0
2016-06-22,17.706,17.974,17.706,17.779,4367,0
2016-06-23,17.926,17.936,17.696,17.936,6196,0
2016-06-24,17.78,18.397,17.706,18.397,10740,0
2016-06-27,18.397,18.837,18.387,18.516,3340,0
2016-06-28,18.626,18.626,17.458,17.458,14988,0
2016-06-29,17.485,18.81,17.485,18.277,1332,0
2016-06-30,19.205,19.225,18.626,18.681,4080,0
2016-07-01,18.533,18.69,18.533,18.534,3424,0
2016-07-05,18.556,18.556,18.556,18.556,184,0
2016-07-06,18.599,18.626,18.397,18.397,3883,0
2016-07-07,18.413,18.413,18.166,18.166,1528,0
2016-07-08,18.139,18.295,18.139,18.189,842,0
2016-07-11,18.166,18.218,17.936,17.982,6007,0
2016-07-12,17.844,18.185,17.844,17.946,8131,0
2016-07-13,18.108,18.397,18.108,18.377,5598,0
2016-07-14,18.342,18.342,18.166,18.289,1946,0
2016-07-15,18.377,18.387,18.24,18.387,3044,0
2016-07-18,18.397,18.397,18.175,18.175,8588,0
2016-07-19,17.936,18.263,17.936,18.263,3577,0
2016-07-21,18.19,18.194,17.89,18.194,2446,0
2016-07-22,17.955,17.973,17.936,17.973,1827,0
2016-07-25,18.212,18.544,18.166,18.452,22402,0
2016-07-26,18.445,18.534,18.397,18.461,7593,0
2016-07-27,18.295,18.406,17.955,17.955,3871,0
2016-07-28,18.305,19.417,18.305,18.847,15259,0
2016-07-29,18.626,19.528,18.231,18.231,32971,0
2016-08-01,18.488,18.488,18.103,18.103,4186,0
2016-08-02,18.083,18.111,18.07,18.09,4625,0
2016-08-03,18.134,18.158,17.982,18.139,4365,0
2016-08-04,18.397,18.397,17.946,18.074,8013,0
2016-08-05,18.074,18.305,17.982,18.221,14394,0
2016-08-08,18.175,18.377,18.175,18.351,8646,0
2016-08-09,18.351,18.419,18.351,18.351,4905,0
2016-08-11,18.368,18.681,17.725,18.36,6632,0
2016-08-12,18.212,18.397,18.212,18.305,6218,0
2016-08-15,18.406,18.406,18.397,18.397,271,0
2016-08-16,18.397,18.419,18.36,18.415,8326,0
2016-08-17,18.626,18.626,18.397,18.398,1631,0
2016-08-18,18.654,18.654,18.461,18.461,1196,0
2016-08-19,18.488,18.542,18.442,18.488,5194,0
2016-08-22,18.488,18.571,18.488,18.571,1631,0
2016-08-23,18.663,18.663,18.608,18.608,1358,0
2016-08-24,18.554,18.673,18.442,18.673,7628,0
2016-08-25,18.673,18.673,18.534,18.663,1196,0
2016-08-26,18.58,18.663,18.534,18.544,5980,0
2016-08-29,18.673,18.727,18.626,18.727,3478,0
2016-08-30,18.829,18.971,18.519,18.613,24959,0
2016-08-31,18.566,18.84,18.566,18.829,4923,0
2016-09-01,18.665,18.821,18.665,18.821,1546,0
2016-09-02,18.916,19.094,18.745,18.961,2811,0
2016-09-06,18.981,19.065,18.782,19.028,10482,0
2016-09-07,19.065,19.743,19.065,19.394,5834,0
2016-09-08,19.357,20.195,19.357,20.195,5040,0
2016-09-09,19.818,19.988,19.772,19.772,4614,0
2016-09-12,19.423,19.733,19.394,19.639,6021,0
2016-09-13,19.658,19.658,19.3,19.3,8610,0
2016-09-14,19.583,19.668,19.3,19.3,1566,0
2016-09-15,19.273,19.517,19.065,19.404,12068,0
2016-09-16,19.442,19.464,19.3,19.464,8227,0
2016-09-19,19.391,19.489,19.122,19.122,9766,0
2016-09-20,19.243,19.884,19.243,19.489,12364,0
2016-09-21,19.546,19.847,19.163,19.772,9264,0
2016-09-22,19.574,19.611,19.517,19.583,1263,0
2016-09-23,19.743,19.743,19.433,19.433,3723,0
2016-09-26,19.489,19.743,19.433,19.621,6816,0
2016-09-27,19.433,19.725,19.367,19.554,10672,0
2016-09-28,19.705,19.772,19.631,19.771,12547,0
2016-09-29,19.772,20.007,19.772,20.007,2123,0
2016-09-30,19.649,19.959,19.631,19.959,8199,0
2016-10-03,19.583,19.621,19.583,19.601,1275,0
2016-10-04,19.79,19.818,19.79,19.818,383,0
2016-10-05,20.215,20.242,20.044,20.232,2996,0
2016-10-06,20.43,20.43,20.044,20.247,2373,0
2016-10-10,20.468,20.468,20.119,20.148,1845,0
2016-10-11,19.941,20.124,19.941,20.124,727,0
2016-10-12,20.007,20.269,19.753,19.753,6632,0
2016-10-13,19.772,19.772,19.772,19.772,584,0
2016-10-14,19.78,19.78,19.772,19.772,2000,0
2016-10-17,19.772,19.78,19.611,19.78,3335,0
2016-10-18,20.155,20.272,19.865,20.272,6282,0
2016-10-19,20.373,20.383,20.324,20.346,7150,0
2016-10-20,20.421,20.43,20.016,20.016,5013,0
2016-10-21,20.172,20.172,20.097,20.097,1062,0
2016-10-24,20.148,20.373,20.148,20.373,9308,0
2016-10-25,20.025,20.436,20.007,20.252,3187,0
2016-10-26,20.242,20.463,20.063,20.383,1626,0
2016-10-27,20.335,20.335,20.054,20.288,1911,0
2016-10-28,20.063,20.242,20.054,20.242,2868,0
2016-10-31,20.148,20.477,19.78,20.176,10624,0
2016-11-01,20.381,20.421,19.065,19.179,47562,0
2016-11-02,19.206,19.772,19.206,19.592,7184,0
2016-11-03,20.175,20.175,19.565,19.565,1089,0
2016-11-04,19.367,19.536,19.235,19.48,3451,0
2016-11-07,19.517,19.517,19.206,19.206,8776,0
2016-11-08,19.347,19.393,19.018,19.018,3293,0
2016-11-09,19.018,19.14,18.971,19.14,8938,0
2016-11-10,19.291,19.556,19.291,19.553,1806,0
2016-11-11,19.3,19.917,19.3,19.917,6010,0
2016-11-14,19.912,20.445,19.912,20.421,9214,0
2016-11-15,20.524,21.145,20.393,20.756,9995,0
2016-11-16,20.957,21.288,20.945,21.288,7746,0
2016-11-17,21.184,21.231,19.912,19.946,17279,0
2016-11-18,19.951,21.05,19.818,21.05,9454,0
2016-11-21,20.713,20.757,20.713,20.757,1709,0
2016-11-22,20.939,20.939,20.76,20.76,5986,0
2016-11-23,20.477,20.807,20.101,20.807,10995,0
2016-11-25,20.722,21.118,20.722,20.967,18847,0
2016-11-28,21.042,21.221,21.042,21.137,8332,0
2016-11-29,21.482,21.491,20.798,21.265,2704,0
2016-11-30,21.298,21.491,21.25,21.25,4148,0
2016-12-01,21.445,21.962,21.25,21.25,8238,0
2016-12-02,21.25,21.25,21.154,21.154,936,0
2016-12-05,21.232,21.348,21.203,21.348,728,0
2016-12-06,21.224,21.395,21.154,21.395,4888,0
2016-12-07,21.202,21.25,20.914,21.048,3862,0
2016-12-08,21.25,21.25,21.25,21.25,532,0
2016-12-09,21.208,21.346,21.192,21.273,2521,0
2016-12-12,21.491,21.931,21.491,21.847,6884,0
2016-12-13,21.827,21.827,21.222,21.222,4529,0
2016-12-14,21.136,21.26,21.136,21.26,988,0
2016-12-15,21.434,21.577,21.395,21.395,4939,0
2016-12-16,21.395,21.395,21.395,21.395,104,0
2016-12-19,21.491,21.776,21.491,21.776,7488,0
2016-12-20,21.779,21.779,21.76,21.779,1275,0
2016-12-21,21.722,21.777,21.395,21.395,9411,0
2016-12-22,21.404,21.404,21.404,21.404,520,0
2016-12-23,21.395,21.539,21.395,21.395,3408,0
2016-12-27,21.443,22.077,21.395,21.484,3770,0
2016-12-28,21.568,21.568,21.491,21.539,1992,0
2016-12-29,21.491,21.923,21.491,21.923,624,0
2016-12-30,21.5,21.5,21.5,21.5,104,0
2017-01-03,21.52,21.855,21.52,21.819,4841,0
2017-01-04,21.741,21.962,21.53,21.635,4889,0
2017-01-05,21.597,21.731,21.597,21.731,2996,0
2017-01-09,21.731,21.862,21.645,21.862,936,0
2017-01-10,21.856,21.866,21.847,21.866,1076,0
2017-01-11,21.635,22.116,21.635,21.914,8341,0
2017-01-12,22.011,22.011,21.98,21.981,3213,0
2017-01-13,21.645,21.645,21.645,21.645,1390,0
2017-01-17,21.664,22.02,21.664,21.923,2420,0
2017-01-18,22.087,22.337,22.087,22.275,12599,0
2017-01-19,22.02,22.424,22.02,22.039,9746,0
2017-01-20,22.251,22.357,22.193,22.241,5122,0
2017-01-23,22.309,22.621,22.309,22.424,3068,0
2017-01-24,22.616,22.837,22.597,22.741,8048,0
2017-01-25,22.996,22.996,22.982,22.982,728,0
2017-01-26,22.837,22.934,22.357,22.501,15302,0
2017-01-27,22.562,22.626,22.125,22.501,4976,0
2017-01-30,22.501,22.694,22.27,22.694,3759,0
2017-01-31,22.693,22.837,22.116,22.366,4498,0
2017-02-01,22.559,23.03,22.315,22.501,2621,0
2017-02-02,22.715,22.715,22.501,22.501,364,0
2017-02-03,22.655,22.655,22.501,22.501,520,0
2017-02-06,22.501,22.613,22.324,22.613,1228,0
2017-02-07,22.683,22.789,22.683,22.789,2995,0
2017-02-08,22.578,22.724,22.309,22.724,6129,0
2017-02-09,22.693,22.693,22.672,22.672,2106,0
2017-02-10,22.462,22.529,22.462,22.529,3094,0
2017-02-13,22.597,22.693,22.539,22.693,3691,0
2017-02-14,22.693,22.815,22.642,22.741,4091,0
2017-02-15,22.683,22.799,22.414,22.751,8014,0
2017-02-16,22.741,22.837,22.741,22.837,1690,0
2017-02-17,22.741,22.837,22.741,22.837,1092,0
2017-02-21,22.958,22.958,22.818,22.837,5336,0
2017-02-22,22.837,22.837,22.62,22.78,19601,0
2017-02-23,22.837,22.837,22.82,22.837,4862,0
2017-02-24,23.078,23.078,22.789,22.862,7698,0
2017-02-27,23.051,23.297,23.041,23.297,9915,0
2017-02-28,23.247,23.297,22.777,22.777,6117,0
2017-03-01,22.865,23.296,22.855,23.051,6132,0
2017-03-02,23.002,23.038,22.904,23.038,836,0
2017-03-03,23.139,23.139,22.414,22.561,6622,0
2017-03-06,22.561,22.973,22.463,22.953,14286,0
2017-03-07,22.835,23.198,22.835,23.1,6030,0
2017-03-08,23.444,23.542,23.208,23.208,35351,0
2017-03-09,23.297,23.375,23.247,23.294,8614,0
2017-03-10,23.297,23.385,23.257,23.297,7060,0
2017-03-13,23.542,23.542,23.297,23.297,17234,0
2017-03-14,23.247,23.385,23.247,23.284,10042,0
2017-03-15,23.301,23.542,23.297,23.297,21013,0
2017-03-16,23.336,23.542,23.336,23.483,11073,0
2017-03-17,23.395,23.542,23.295,23.392,12851,0
2017-03-20,23.444,23.483,23.396,23.483,2221,0
2017-03-21,23.512,23.542,23.395,23.395,16398,0
2017-03-22,23.444,23.542,23.444,23.503,10547,0
2017-03-23,23.512,23.914,23.463,23.463,22534,0
2017-03-24,23.542,23.689,23.444,23.689,20298,0
2017-03-27,23.583,23.679,23.444,23.571,11169,0
2017-03-28,23.444,24.199,23.444,23.571,24493,0
2017-03-29,24.13,24.13,23.542,23.826,8426,0
2017-03-30,23.897,23.983,23.787,23.875,11459,0
2017-03-31,23.826,23.973,23.522,23.689,25189,0
2017-04-03,23.699,23.983,23.689,23.934,4065,0
2017-04-04,23.934,24.013,23.836,23.898,5755,0
2017-04-05,23.934,23.934,23.807,23.807,1745,0
2017-04-06,23.885,24.228,23.846,23.964,23615,0
2017-04-07,24.13,24.13,24.032,24.062,9704,0
2017-04-10,24.13,24.13,24.032,24.101,3670,0
2017-04-11,23.989,24.003,23.738,23.973,8435,0
2017-04-12,24.13,24.15,23.924,24.13,19137,0
2017-04-13,24.12,24.13,24.009,24.042,7433,0
2017-04-18,24.032,24.199,23.983,23.993,17122,0
2017-04-19,23.983,24.13,23.807,23.816,17090,0
2017-04-20,24.003,24.072,23.885,24.072,4609,0
2017-04-21,23.865,24.291,23.865,24.277,6555,0
2017-04-24,24.228,24.228,24.032,24.149,4924,0
2017-04-25,24.13,24.258,23.875,23.993,3683,0
2017-04-26,24.007,24.007,23.64,23.885,15518,0
2017-04-27,23.787,24.011,23.787,23.895,3364,0
2017-04-28,23.856,24.003,23.812,23.983,8013,0
2017-05-01,23.993,24.032,23.934,23.955,10774,0
2017-05-03,24.032,24.032,23.944,24.012,2447,0
2017-05-04,23.934,23.934,23.807,23.826,4063,0
2017-05-05,23.934,23.964,23.748,23.748,2393,0
2017-05-08,23.924,23.924,23.787,23.924,2855,0
2017-05-09,23.929,23.929,23.758,23.758,4486,0
2017-05-10,23.869,24.113,23.826,24.091,4420,0
2017-05-11,23.934,24.258,23.934,24.258,1070,0
2017-05-12,24.13,24.179,24.13,24.179,3160,0
2017-05-15,23.983,24.032,23.934,24.032,2070,0
2017-05-16,24.032,24.277,24.032,24.179,9226,0
2017-05-17,24.032,24.136,23.992,23.996,7972,0
2017-05-18,24.022,24.074,24.022,24.032,918,0
2017-05-19,24.024,24.16,23.924,24.081,3945,0
2017-05-22,24.081,24.081,23.895,23.895,1356,0
2017-05-23,23.875,23.957,23.875,23.957,2276,0
2017-05-24,23.944,24.08,23.934,23.934,2141,0
2017-05-25,23.846,24.032,23.846,24.032,3160,0
2017-05-26,24.081,24.081,24.081,24.081,408,0
2017-05-30,24.3,24.3399,24.17,24.17,2666,0
2017-05-31,24.1,24.3399,24.0853,24.3399,4259,0
2017-06-01,24.1101,24.3009,24.1101,24.3009,500,0
2017-06-02,24.1341,24.2,23.83,24.2,4240,0
2017-06-06,24.13,24.25,24.13,24.25,2200,0
2017-06-07,24.3399,24.3399,23.79,23.8905,9151,0
2017-06-08,23.91,24.1222,23.91,23.92,1001,0
2017-06-09,24.2764,24.33,24.16,24.2758,5628,0
2017-06-12,24.2346,24.3,24.2346,24.3,380,0
2017-06-13,24.4,24.55,24.36,24.36,12592,0
2017-06-14,24.3,24.4199,24.3,24.35,3500,0
2017-06-15,24.3,24.45,24.165,24.45,10860,0
2017-06-16,24.4,24.4,24.16,24.23,2791,0
2017-06-19,24.1701,24.21,24.1701,24.2,1237,0
2017-06-20,24.425,24.425,24.2,24.39,3330,0
2017-06-21,24.251,24.251,24,24.06,4457,0
2017-06-22,24.2,24.44,24.2,24.36,4842,0
2017-06-23,24.3689,24.3689,24.2,24.3,6683,0
2017-06-26,24.4,24.4,24.0044,24.0044,1600,0
2017-06-27,24.4399,24.4399,24.3,24.3,2800,0
2017-06-28,24.3,24.3,24.3,24.3,846,0
2017-06-29,24.3,24.4052,24.2816,24.4,3220,0
2017-06-30,24.3,24.5,24.3,24.5,3100,0
2017-07-05,24.426,24.5,24.426,24.5,2691,0
2017-07-06,24.35,24.4,24.3,24.3,5110,0
2017-07-10,24.39,24.5,24.385,24.5,1808,0
2017-07-11,24.4,24.55,24.4,24.5486,10325,0
2017-07-12,24.4,24.5,24.3101,24.4699,4446,0
2017-07-13,24.3981,24.4171,24.31,24.4,6720,0
2017-07-14,24.4,24.5,24.34,24.445,14870,0
2017-07-17,24.4999,24.5,24.3305,24.422,7195,0
2017-07-18,24.4,24.5,24.4,24.5,1200,0
2017-07-20,24.5,24.78,24.5,24.6,4161,0
2017-07-21,24.52,24.76,24.3996,24.4,2644,0
2017-07-24,24.4,24.7,24.4,24.68,1490,0
2017-07-25,24.43,24.77,24.43,24.7,17542,0
2017-07-26,24.82,24.92,24.65,24.9,15497,0
2017-07-27,24.9,24.9,24.73,24.77,17503,0
2017-07-28,24.77,24.77,24.56,24.75,6427,0
2017-07-31,24.7259,25.45,24.7259,25,7820,0
2017-08-01,25.01,25.01,24.591,24.8,5705,0
2017-08-02,24.8,24.8899,24.55,24.55,4737,0
2017-08-03,24.65,25,24.6,25,7174,0
2017-08-04,24.62,24.7,24.62,24.65,2635,0
2017-08-07,24.7997,24.9899,24.7997,24.84,2490,0
2017-08-08,24.99,24.99,24.81,24.85,3400,0
2017-08-09,24.8,24.8216,24.75,24.75,3150,0
2017-08-10,24.75,24.85,24.65,24.83,5928,0
2017-08-11,24.75,24.861,24.75,24.796,2498,0
2017-08-14,24.8421,24.8999,24.7501,24.8999,4450,0
2017-08-15,24.8,24.89,24.8,24.8001,3050,0
2017-08-16,24.89,24.89,24.8231,24.8576,3040,0
2017-08-17,24.8811,24.8814,24.8131,24.855,3381,0
2017-08-18,24.7257,25.25,24.6943,25.25,12721,0
2017-08-21,25.15,25.15,24.62,25.04,9050,0
2017-08-22,25,25,24.92,24.9758,2440,0
2017-08-23,24.92,24.92,24.92,24.92,100,0
2017-08-24,24.98,25.05,24.9312,25.035,5730,0
2017-08-25,24.99,25.05,24.92,25.05,9150,0
2017-08-28,25.05,25.05,24.995,25.0356,2970,0
2017-08-29,25,25.0501,24.945,24.99,13050,0
2017-08-30,24.65,24.78,24.65,24.75,7350,0
2017-08-31,24.78,25.0399,24.7092,25.0399,15590,0
2017-09-01,24.8001,24.924,24.8001,24.924,1200,0
2017-09-05,24.9476,25.03,24.8827,25.03,8550,0
2017-09-06,25,25.7,24.9,24.9,10710,0
2017-09-07,25.03,25.05,24.85,24.95,10690,0
2017-09-08,24.9748,25.015,24.94,24.94,2820,0
2017-09-11,24.9499,24.95,24.9121,24.95,3631,0
2017-09-12,25,25.0195,24.85,24.9,7534,0
2017-09-13,24.925,24.9799,24.8,24.85,5300,0
2017-09-14,24.9999,25.04,24.66,24.98,29450,0
2017-09-15,24.76,25.2,24.76,25.1002,22626,0
2017-09-18,24.93,25.05,24.8846,25,16792,0
2017-09-19,25.05,25.1,24.85,25.01,24089,0
2017-09-20,25.0499,25.0499,24.88,24.985,1419,0
2017-09-21,24.88,25.0501,24.88,25.02,6049,0
2017-09-22,24.9042,25.0999,24.9042,25.05,7433,0
2017-09-25,24.95,25,24.9,24.922,10937,0
2017-09-26,24.97,25,24.942,24.97,14212,0
2017-09-27,24.9693,25.0032,24.9693,24.9715,9961,0
2017-09-28,24.97,24.97,24.85,24.97,11833,0
2017-09-29,24.88,25,24.88,25,6232,0
2017-10-02,25,25.02,24.94,24.99,14919,0
2017-10-03,24.8801,25.09,24.8801,25.09,10858,0
2017-10-04,25.09,25.09,24.9,24.96,7850,0
2017-10-05,25.048,25.048,25.048,25.048,500,0
2017-10-06,25.02,25.02,25.02,25.02,1300,0
2017-10-09,25,25.0025,24.97,24.99,5999,0
2017-10-10,24.95,24.9601,24.95,24.9601,1714,0
2017-10-11,25.1,25.1,24.98,24.9835,4569,0
2017-10-12,24.971,25.02,24.971,25,6782,0
2017-10-13,25,25.05,24.98,24.98,5500,0
2017-10-16,25.0141,25.17,25.013,25.17,9654,0
2017-10-17,25.1399,25.1399,25,25.1293,1450,0
2017-10-18,25.1,25.1899,25.1,25.1262,15271,0
2017-10-19,25.19,25.33,25.16,25.16,8657,0
2017-10-20,25.2163,25.61,25.2163,25.6,23388,0
2017-10-23,25.35,25.6,25.31,25.6,11225,0
2017-10-24,25.32,25.68,25.3,25.58,13350,0
2017-10-25,25.31,25.552,25.05,25.46,22161,0
2017-10-26,25.46,25.54,25.2248,25.29,16030,0
2017-10-27,25.27,25.55,25.27,25.55,1400,0
2017-10-30,25.5,25.5,25.4494,25.49,2510,0
2017-10-31,25.45,25.55,25.45,25.55,4400,0
2017-11-01,25.45,25.65,25.45,25.65,1622,0
2017-11-02,25.3501,25.39,25.3501,25.39,683,0
2017-11-03,25.39,25.4498,25.35,25.41,2390,0
2017-11-06,25.68,25.75,25.2,25.32,10671,0
2017-11-07,25.25,25.25,25.25,25.25,0,0
2017-11-08,25.25,25.43,25.25,25.36,1260,0
2017-11-09,25.4,25.6,25.292,25.591,7545,0
2017-11-10,25.35,25.5,25.3,25.5,4912,0
