Date,Open,High,Low,Close,Volume,OpenInt
2014-10-01,19.5,19.73,19.22,19.44,610414,0
2014-10-02,19.72,21.86,19.45,21.71,1175200,0
2014-10-03,21.56,23.28,21.25,21.75,1999406,0
2014-10-06,21.88,22,20.21,20.5,410257,0
2014-10-07,21.03,22,19.7,19.72,923139,0
2014-10-08,19.88,20.14,19.61,19.77,462811,0
2014-10-09,19.64,21.74,19.6,21.35,609162,0
2014-10-10,21.35,21.56,19.7,20.62,344915,0
2014-10-13,20.96,21.29,19.7,20.25,316170,0
2014-10-14,20.82,20.86,19.94,20.46,271321,0
2014-10-15,20.08,21.48,19.88,20.66,250948,0
2014-10-16,20.27,20.76,19.9,20.51,404104,0
2014-10-17,20.45,22.08,20.45,21.76,491519,0
2014-10-20,21.5,21.69,19.34,20.06,773383,0
2014-10-21,20.23,20.55,19.7,19.85,231033,0
2014-10-22,19.72,20.97,19.72,20.66,214728,0
2014-10-23,21.25,21.8,21,21.66,171011,0
2014-10-24,21.59,22.34,21.58,21.83,105881,0
2014-10-27,21.61,22.01,21.39,21.86,101687,0
2014-10-28,21.9,22.86,21.86,22.5,82545,0
2014-10-29,22.5,22.99,22.06,22.63,49551,0
2014-10-30,22.63,23.03,21.76,22.94,124689,0
2014-10-31,23.5,27.68,23.17,24.44,173195,0
2014-11-03,24.73,24.9,22.44,23.39,159918,0
2014-11-04,23.4,23.4,22.53,22.76,87568,0
2014-11-05,23.1,24.02,21.9,23.5,249841,0
2014-11-06,23.71,25.42,23.43,24.54,68155,0
2014-11-07,24.19,25.02,23.39,24.68,54992,0
2014-11-10,24.97,25,23.82,24.59,114248,0
2014-11-11,25,26.49,24.4,25.95,251178,0
2014-11-12,25.82,25.96,24.4,24.66,108797,0
2014-11-13,24.81,25.8,24.72,25.47,88784,0
2014-11-14,25.5,25.75,25,25.5,170148,0
2014-11-17,25.93,26.34,25.58,25.67,220835,0
2014-11-18,25.89,27.08,25.5,26.87,216979,0
2014-11-19,26.78,26.78,25.92,26,74720,0
2014-11-20,26.17,27.36,26,26.82,186092,0
2014-11-21,26.8,27.14,26.76,26.87,113245,0
2014-11-24,26.89,27.56,26.51,27.22,177435,0
2014-11-25,27.2,27.85,27.12,27.44,218703,0
2014-11-26,27.6,28.52,27.2,27.83,215540,0
2014-11-28,28.17,29.31,27.79,28.26,99392,0
2014-12-01,28.26,28.9,28.26,28.31,96151,0
2014-12-02,28.39,29.07,28.01,28.44,105377,0
2014-12-03,28.71,29.86,28.56,29.65,105620,0
2014-12-04,29.47,29.73,29.14,29.53,89597,0
2014-12-05,29.65,30.67,29.6,30.65,91331,0
2014-12-08,30.65,31.12,29.26,29.71,98054,0
2014-12-09,29.55,29.81,28.9,29.39,87053,0
2014-12-10,29.18,29.95,28.9,29.58,63314,0
2014-12-11,29.57,31.01,29.44,30.58,63354,0
2014-12-12,29.91,31,29.91,30.83,56590,0
2014-12-15,31.23,32.34,30.82,31.27,146007,0
2014-12-16,31.06,31.77,31,31.24,76090,0
2014-12-17,31.02,31.23,29.72,29.78,130674,0
2014-12-18,29.84,30.11,28.48,29.75,94798,0
2014-12-19,29.69,29.84,28.92,29.42,111041,0
2014-12-22,29.6,29.92,28.7,29.34,63355,0
2014-12-23,29.28,29.69,28.7,29.64,45284,0
2014-12-24,29.78,30.31,29.5,29.96,40375,0
2014-12-26,30.01,30.29,28.41,28.71,65903,0
2014-12-29,28.87,28.87,27.7,28.1,99989,0
2014-12-30,27.9,27.9,26.67,26.99,104095,0
2014-12-31,27.02,28.53,27.02,27.4,101184,0
2015-01-02,27.5,27.81,26.84,27.39,96041,0
2015-01-05,26.81,26.9,24.57,25.03,380546,0
2015-01-06,24.84,27.15,24.81,26.22,709958,0
2015-01-07,26.08,27.04,25.89,26.68,300052,0
2015-01-08,26.89,30.42,26.85,28.32,236994,0
2015-01-09,28.32,28.79,27.51,28.36,162018,0
2015-01-12,28.51,28.72,27.41,27.6,94418,0
2015-01-13,27.59,28.19,27.26,27.93,82144,0
2015-01-14,27.52,28.46,27,27.13,140595,0
2015-01-15,26.93,27.74,26.76,26.9,65385,0
2015-01-16,26.52,27.37,26.52,27.19,93613,0
2015-01-20,27.17,27.39,26.39,27.05,91454,0
2015-01-21,27.13,27.45,26.56,26.98,80313,0
2015-01-22,26.93,27.3,26.7,27.16,138011,0
2015-01-23,27.29,27.57,27.19,27.45,25160,0
2015-01-26,27.5,28,27.3,28,63637,0
2015-01-27,27.6,28.62,27.48,28.32,64072,0
2015-01-28,28.58,28.63,28,28.1,74231,0
2015-01-29,28.04,28.25,27.62,27.84,55207,0
2015-01-30,27.77,28.33,27.27,27.84,131041,0
2015-02-02,27.78,28.37,27.62,28.17,128410,0
2015-02-03,28.27,30.17,28.08,29.87,105383,0
2015-02-04,29.66,29.76,28.01,28.62,188685,0
2015-02-05,28.92,29.39,28.39,28.99,115701,0
2015-02-06,28.74,29,28.14,28.58,93072,0
2015-02-09,28.29,29.73,28.29,29.53,88964,0
2015-02-10,29.57,29.74,29.08,29.21,106553,0
2015-02-11,28.96,29.22,28.83,28.97,44237,0
2015-02-12,28.97,30.21,28.97,30.21,57570,0
2015-02-13,30.06,31.28,30.06,31.28,38300,0
2015-02-17,31.5,31.7,30.78,31.4,64753,0
2015-02-18,31.03,31.92,31.03,31.59,55249,0
2015-02-19,31.6,32.14,31.46,31.9,24483,0
2015-02-20,31.75,32.56,31.75,32.11,65880,0
2015-02-23,31.95,32.26,31.71,31.75,41922,0
2015-02-24,31.74,32.22,31.74,31.94,71160,0
2015-02-25,31.8,32.34,31.8,32.18,39391,0
2015-02-26,31.93,32.93,31.93,32.52,40430,0
2015-02-27,32.31,32.65,31.76,31.81,121643,0
2015-03-02,31.75,32.95,31.75,32.69,109700,0
2015-03-03,32.63,33.76,32.24,33.75,100100,0
2015-03-04,33.52,33.7,31.6,32.04,114400,0
2015-03-05,32.1,32.28,31.77,31.79,81700,0
2015-03-06,31.65,31.98,31.25,31.35,64200,0
2015-03-09,31.3,31.5,30.89,31,69700,0
2015-03-10,30.83,31.25,30.75,30.96,48500,0
2015-03-11,30.85,31.95,30.8,31.95,39600,0
2015-03-12,31.89,32.7,31.89,32.5,24900,0
2015-03-13,32.24,32.44,31.95,32.03,41000,0
2015-03-16,32.24,33.04,32.2,32.42,58300,0
2015-03-17,29.88,29.99,27.27,28.73,283100,0
2015-03-18,28.3,28.3,26.77,26.81,261700,0
2015-03-19,26.41,26.41,24.96,25.13,165200,0
2015-03-20,25.37,25.37,24.78,24.98,122900,0
2015-03-23,25.05,25.8,25.05,25.52,69100,0
2015-03-24,25.52,25.9,24.97,25.03,102600,0
2015-03-25,25.04,25.48,24.94,24.94,74600,0
2015-03-26,24.94,25.49,24.88,25.34,83700,0
2015-03-27,25.47,25.75,25.18,25.59,77900,0
2015-03-30,25.6,25.6,25.21,25.56,64400,0
2015-03-31,25.3,25.66,25.1,25.49,110400,0
2015-04-01,25.51,25.8,25.16,25.66,103200,0
2015-04-02,25.66,25.74,25.32,25.64,59300,0
2015-04-06,25.5,25.99,25.5,25.97,36300,0
2015-04-07,25.84,26.08,25.66,25.91,94798,0
2015-04-08,26.12,27.6,25.98,27.34,134600,0
2015-04-09,27.21,28.18,27.17,28.1,75091,0
2015-04-10,28.01,28.27,27.81,27.82,72100,0
2015-04-13,27.57,28.05,27.57,27.91,98000,0
2015-04-14,27.91,28.83,27.75,28.53,155800,0
2015-04-15,28.43,28.67,28.01,28.41,123255,0
2015-04-16,28.24,28.4,28.01,28.11,33495,0
2015-04-17,28,28.11,26.94,27,55300,0
2015-04-20,27.52,27.6,27.02,27.28,48823,0
2015-04-21,27.23,27.49,26.21,26.32,69047,0
2015-04-22,26.23,26.46,25.88,26.06,64487,0
2015-04-23,26.15,26.15,25.78,25.91,41300,0
2015-04-24,25.95,26.08,25.71,25.85,38200,0
2015-04-27,25.86,25.98,25.51,25.87,54200,0
2015-04-28,25.72,26.08,25.5,26,58900,0
2015-04-29,25.8,26.48,25.69,26.29,61800,0
2015-04-30,26.17,27.08,25.37,25.56,149200,0
2015-05-01,25.6,25.75,25.2,25.6,59200,0
2015-05-04,25.6,26.61,25.46,26.1,51100,0
2015-05-05,26.05,26.31,24.9,24.99,61800,0
2015-05-06,25.13,25.7,24.69,25.1,78167,0
2015-05-07,25.28,26.23,25.25,25.45,126855,0
2015-05-08,25.52,25.98,24.98,25.57,71900,0
2015-05-11,25.57,26.67,25.57,26.27,85500,0
2015-05-12,26.21,26.44,25.46,26.36,54430,0
2015-05-13,26.49,26.88,25.92,26.4,82400,0
2015-05-14,26.36,26.7,25,25.92,83000,0
2015-05-15,25.81,25.93,24.88,25.67,122057,0
2015-05-18,25.5,25.91,24.6,25.71,93846,0
2015-05-19,25.75,26.49,24.51,26.29,105100,0
2015-05-20,26.23,26.52,25.25,26.34,89300,0
2015-05-21,26.06,26.26,24.73,24.78,117100,0
2015-05-22,24.78,25.77,24.14,25.71,63200,0
2015-05-26,25.63,25.93,24.45,25.18,65838,0
2015-05-27,25.21,25.84,24.43,25.5,63100,0
2015-05-28,25.36,25.86,24.91,25.74,51427,0
2015-05-29,25.63,25.63,25,25.09,104000,0
2015-06-01,25,25.92,25,25.74,85400,0
2015-06-02,25.74,26.56,25.6,25.91,43628,0
2015-06-03,25.81,26.24,25.68,26.01,43700,0
2015-06-04,25.91,26.17,24.98,25.04,63500,0
2015-06-05,25,25.2,24.23,25.06,93800,0
2015-06-08,25.11,25.61,24.57,25.49,97600,0
2015-06-09,25.39,25.39,24.32,24.38,73714,0
2015-06-10,24.57,25.75,24.57,25.27,103188,0
2015-06-11,25.23,25.31,24.61,24.66,55084,0
2015-06-12,24.43,24.69,24,24.32,58300,0
2015-06-15,24.07,24.3,23.6,24.01,47500,0
2015-06-16,23.93,24.86,23.76,24.56,79700,0
2015-06-17,24.61,24.61,23.98,24.07,61900,0
2015-06-18,23.92,24.42,23.9,24.16,91400,0
2015-06-19,24.19,24.29,23.82,23.9,226200,0
2015-06-22,24.1,24.82,24.02,24.64,221100,0
2015-06-23,24.7,25,24.5,24.74,136515,0
2015-06-24,24.79,25.5,24.58,25.35,123500,0
2015-06-25,25.32,25.46,24.55,25.12,91600,0
2015-06-26,25,25.33,24.64,25.21,831800,0
2015-06-29,24.8,25.33,24.6,25.01,107400,0
2015-06-30,25.12,25.34,24.82,24.87,88652,0
2015-07-01,25.18,25.66,24.39,25.57,140400,0
2015-07-02,25.45,25.45,24.18,24.42,61300,0
2015-07-06,24.19,24.74,24.02,24.64,79700,0
2015-07-07,24.59,24.59,23.71,23.86,69200,0
2015-07-08,23.75,24.24,23.21,23.63,139000,0
2015-07-09,23.92,24.33,23.74,24.11,59700,0
2015-07-10,24.4,24.44,24.08,24.13,32200,0
2015-07-13,24.3,24.78,24.09,24.2,44300,0
2015-07-14,24.08,25.27,24.08,25.25,79029,0
2015-07-15,25.14,25.24,24.61,25.18,53245,0
2015-07-16,25.2,25.99,24.96,25.24,64400,0
2015-07-17,25.2,25.2,24.01,24.18,63000,0
2015-07-20,24.18,24.23,22.93,23.19,98100,0
2015-07-21,23.18,24.75,23.18,24.65,84900,0
2015-07-22,24.52,24.69,24.14,24.61,54300,0
2015-07-23,24.48,25.15,24.2,24.54,89100,0
2015-07-24,24.41,24.64,23.68,23.73,100100,0
2015-07-27,23.58,23.75,22.78,22.93,45200,0
2015-07-28,22.99,23.09,21.95,22.86,80700,0
2015-07-29,22.77,23.11,22.47,22.93,62900,0
2015-07-30,22.71,23.15,22.53,23.09,33900,0
2015-07-31,23.23,23.74,22.99,23.2,62100,0
2015-08-03,23.2,23.61,22.63,23.02,81774,0
2015-08-04,22.87,23.08,22.23,22.66,44600,0
2015-08-05,22.75,23.5,22.75,23.49,65100,0
2015-08-06,23.3,26.73,22.9,26.29,189936,0
2015-08-07,26.09,27,25.25,25.41,202000,0
2015-08-10,25.5,26.24,25.2,26.14,122700,0
2015-08-11,25.87,26.33,24.6,25.4,257483,0
2015-08-12,25.11,26.42,25,26.13,125900,0
2015-08-13,26.08,26.14,25.48,25.69,75700,0
2015-08-14,25.74,26.92,25.62,26.91,89400,0
2015-08-17,26.97,26.97,26.2,26.64,78800,0
2015-08-18,26.54,26.71,26.08,26.57,66200,0
2015-08-19,26.36,27,25.72,26.72,108500,0
2015-08-20,26.51,26.51,26.06,26.09,170600,0
2015-08-21,25.21,26.49,25.21,25.88,110100,0
2015-08-24,24.45,25.84,24.22,25.04,110178,0
2015-08-25,25.7,25.7,24.16,24.23,113400,0
2015-08-26,24.7,25.22,24.01,25.19,84400,0
2015-08-27,25.37,25.5,24.57,24.91,74000,0
2015-08-28,24.73,24.85,23.85,24.05,100200,0
2015-08-31,23.82,24.9,23.46,24.85,69600,0
2015-09-01,24.55,24.67,23.89,23.96,137600,0
2015-09-02,24.27,24.52,23.61,24.44,59900,0
2015-09-03,24.5,24.6,24.06,24.18,73200,0
2015-09-04,23.96,23.96,23.2,23.36,34400,0
2015-09-08,23.81,23.81,23.35,23.63,62400,0
2015-09-09,23.73,23.9,23.2,23.27,57100,0
2015-09-10,23.24,23.43,22.84,23.01,68749,0
2015-09-11,22.86,23.6,22.62,23.58,50600,0
2015-09-14,23.6,23.6,22.93,23.13,45600,0
2015-09-15,23.03,24.02,23.03,23.77,49700,0
2015-09-16,23.64,23.77,23.2,23.59,98500,0
2015-09-17,23.44,23.93,23.34,23.52,132600,0
2015-09-18,23.18,23.58,22.98,23.41,67700,0
2015-09-21,23.69,23.99,23.31,23.7,71700,0
2015-09-22,23.39,23.39,22.34,23,65600,0
2015-09-23,22.9,23.34,22.77,23.07,77600,0
2015-09-24,22.82,23.09,22.6,22.98,63009,0
2015-09-25,23,23.11,21.98,22.05,46500,0
2015-09-28,21.85,22.44,21.54,21.76,104416,0
2015-09-29,21.72,22.66,21.72,22.59,102500,0
2015-09-30,22.65,22.65,21.59,22.04,108900,0
2015-10-01,22.23,22.42,21.9,22.08,34600,0
2015-10-02,21.94,22.21,21.22,22.16,47700,0
2015-10-05,22.29,23.3,22.29,23.22,68993,0
2015-10-06,23.28,23.28,22.64,22.68,39800,0
2015-10-07,22.67,23.47,22.37,23.17,87500,0
2015-10-08,23.21,23.51,22.91,23.14,52000,0
2015-10-09,23.19,23.92,23.19,23.57,56600,0
2015-10-12,23.69,23.89,23.47,23.71,59727,0
2015-10-13,23.7,24.04,23.58,23.8,80500,0
2015-10-14,23.74,23.95,22.51,22.6,102600,0
2015-10-15,22.7,23.71,21.76,23.68,116600,0
2015-10-16,23.78,24.34,22.42,24.01,125100,0
2015-10-19,23.97,24.59,23.64,24.24,82900,0
2015-10-20,24.15,24.5,24.07,24.25,27464,0
2015-10-21,24.39,24.48,23.69,23.75,30800,0
2015-10-22,23.74,24.25,23.3,23.73,92400,0
2015-10-23,24.03,25.04,23.96,24.93,51300,0
2015-10-26,24.96,25.01,24.24,24.53,47100,0
2015-10-27,24.23,24.23,23.37,23.62,154100,0
2015-10-28,23.87,25.1,23.55,24.98,64300,0
2015-10-29,24.82,25.08,24.16,24.57,47900,0
2015-10-30,24.49,24.99,24.4,24.87,51200,0
2015-11-02,24.94,25.15,24.62,25,58716,0
2015-11-03,25,25.73,24.95,25.36,134900,0
2015-11-04,25.42,25.62,24.74,25.33,66810,0
2015-11-05,25.96,27.28,25.51,25.83,105800,0
2015-11-06,25.85,26.31,25.65,26.14,91800,0
2015-11-09,26.07,26.45,24.69,24.78,91175,0
2015-11-10,24.75,24.92,24.09,24.31,85600,0
2015-11-11,24.46,24.5,24,24.05,60400,0
2015-11-12,23.95,23.95,23.3,23.37,52500,0
2015-11-13,23.2,23.48,22.88,22.99,104100,0
2015-11-16,23.05,23.49,22.78,23.25,125400,0
2015-11-17,23.25,23.55,22.85,22.95,93900,0
2015-11-18,22.94,23.59,22.76,23.59,102200,0
2015-11-19,23.53,23.81,23.36,23.51,67800,0
2015-11-20,23.65,23.86,23.37,23.62,62600,0
2015-11-23,23.59,24.14,23.59,24.01,39000,0
2015-11-24,24.06,24.47,23.76,24.27,46000,0
2015-11-25,24.39,24.89,24.16,24.66,28500,0
2015-11-27,24.84,24.89,24.52,24.56,11200,0
2015-11-30,24.56,24.85,24.12,24.16,64000,0
2015-12-01,24.18,24.54,23.96,24.35,46667,0
2015-12-02,24.31,24.32,23.93,24.06,37202,0
2015-12-03,24.03,24.28,23.27,23.4,73116,0
2015-12-04,23.53,23.72,23.1,23.47,61900,0
2015-12-07,23.21,23.3,22.34,22.55,92400,0
2015-12-08,22.32,22.68,22.12,22.16,44071,0
2015-12-09,22.01,22.2,21.42,21.63,92300,0
2015-12-10,21.71,22.42,21.62,22.37,88100,0
2015-12-11,21.96,22.06,21.31,21.43,89400,0
2015-12-14,21.63,21.85,20.97,21.47,66101,0
2015-12-15,21.58,21.8,21.32,21.7,88500,0
2015-12-16,21.73,21.9,21.24,21.6,75300,0
2015-12-17,21.72,22.09,21.41,21.84,108800,0
2015-12-18,21.65,21.74,20.77,21.02,128200,0
2015-12-21,20.97,21.28,20.27,21.21,113500,0
2015-12-22,21.29,21.34,20.6,21.13,58235,0
2015-12-23,21.25,21.53,21.14,21.41,46500,0
2015-12-24,21.42,21.64,21.42,21.48,8823,0
2015-12-28,21.47,21.53,20.84,21.36,53669,0
2015-12-29,21.41,21.82,21.15,21.54,44679,0
2015-12-30,21.44,21.7,21.35,21.45,60323,0
2015-12-31,21.35,21.38,20.86,20.89,50612,0
2016-01-04,20.4,20.68,19.76,19.86,68491,0
2016-01-05,19.82,20.23,19.62,20.06,69540,0
2016-01-06,19.87,20.48,19.8152,20.31,76888,0
2016-01-07,20.02,20.3,19.64,19.74,56999,0
2016-01-08,20.56,21.3,20.09,20.78,95350,0
2016-01-11,20.83,21.23,20.39,20.78,77519,0
2016-01-12,21.1,21.59,20.865,21.52,54968,0
2016-01-13,21.49,21.54,19.56,19.8,83954,0
2016-01-14,19.85,20.18,19.26,20.04,60117,0
2016-01-15,19.54,20.17,19.12,20.03,62825,0
2016-01-19,20.21,20.22,18.77,18.91,92000,0
2016-01-20,18.59,19.73,18.27,19.58,73468,0
2016-01-21,19.52,19.66,18.83,18.83,49300,0
2016-01-22,19.32,19.44,18.97,19.26,64964,0
2016-01-25,19.26,19.28,18.86,18.92,40209,0
2016-01-26,19.05,19.57,18.9,19.3,30769,0
2016-01-27,19.31,19.31,18.86,18.9,65918,0
2016-01-28,19.12,19.13,18.67,18.78,39352,0
2016-01-29,18.86,19.85,18.86,19.76,76176,0
2016-02-01,19.71,19.71,19.19,19.25,26794,0
2016-02-02,19.18,19.25,18.53,18.7,42314,0
2016-02-03,18.85,18.85,18.09,18.76,34179,0
2016-02-04,18.67,19.0418,18.555,18.6,20234,0
2016-02-05,18.53,18.53,17.908,18.05,47834,0
2016-02-08,17.77,18.19,17.4801,18.11,32351,0
2016-02-09,17.86,18.095,17.39,17.81,52074,0
2016-02-10,17.94,18.75,17.75,18.04,54030,0
2016-02-11,17.76,18.19,17.25,17.78,76542,0
2016-02-12,17.78,18.315,17.72,18.21,35440,0
2016-02-16,18.42,18.94,18.15,18.58,73453,0
2016-02-17,18.67,18.85,18.51,18.7,50029,0
2016-02-18,18.7,18.95,18.63,18.81,50024,0
2016-02-19,18.74,18.95,18.605,18.92,32151,0
2016-02-22,19,19.1292,18.29,18.4,67858,0
2016-02-23,18.26,18.91,18.26,18.57,51332,0
2016-02-24,18.33,18.894,18.28,18.6,27758,0
2016-02-25,18.71,19.23,18.68,19.08,18764,0
2016-02-26,19.08,19.36,18.8,19.21,28418,0
2016-02-29,19.14,19.42,19.14,19.25,41006,0
2016-03-01,19.36,19.62,19.23,19.37,30872,0
2016-03-02,19.29,19.78,19.24,19.63,35285,0
2016-03-03,19.59,20.11,19.52,19.76,34989,0
2016-03-04,19.75,20.33,19.5201,20.06,33106,0
2016-03-07,19.93,20.15,19.93,20.14,25072,0
2016-03-08,20.09,20.09,19.78,19.81,34537,0
2016-03-09,19.86,20.5,19.84,20.32,19533,0
2016-03-10,20.35,20.35,19.93,20.04,36838,0
2016-03-11,20.24,20.59,20.1,20.53,24748,0
2016-03-14,20.32,21.14,20.14,20.29,36576,0
2016-03-15,20.27,20.27,19.66,19.92,44951,0
2016-03-16,20.42,22.44,20.26,21.79,198504,0
2016-03-17,21.83,22.1299,21.31,21.71,66672,0
2016-03-18,21.86,22.67,21.28,22.58,117877,0
2016-03-21,22.64,22.99,22.375,22.85,81451,0
2016-03-22,22.7,22.7,21.8,21.88,49335,0
2016-03-23,21.89,22.12,21.07,21.09,39545,0
2016-03-24,21.06,21.86,20.8301,21.75,35920,0
2016-03-28,21.74,22,21.38,21.45,26008,0
2016-03-29,21.46,23.13,21.45,23.04,71027,0
2016-03-30,23.06,23.2499,22.05,22.44,50408,0
2016-03-31,22.57,22.86,22.44,22.75,36153,0
2016-04-01,22.54,22.78,22.51,22.75,49515,0
2016-04-04,22.59,23.175,22.205,22.23,42200,0
2016-04-05,22.18,22.26,21.8,21.86,20618,0
2016-04-06,21.86,22.48,21.5,22.33,38919,0
2016-04-07,22.14,22.43,21.72,21.89,23789,0
2016-04-08,21.96,22.17,21.75,22.15,35111,0
2016-04-11,22.22,22.2804,21.42,21.54,36427,0
2016-04-12,21.52,21.99,21.39,21.85,38732,0
2016-04-13,21.95,22.54,21.95,22.51,41101,0
2016-04-14,22.32,22.32,21.88,21.89,28591,0
2016-04-15,22.04,22.385,21.87,22.26,24201,0
2016-04-18,22.16,22.85,22.16,22.67,46130,0
2016-04-19,22.79,22.96,22.58,22.69,20548,0
2016-04-20,22.61,22.99,22.5,22.85,35276,0
2016-04-21,22.69,22.73,21.73,21.84,52203,0
2016-04-22,21.83,22.11,21.77,22.07,59335,0
2016-04-25,21.92,21.99,21.5,21.83,37086,0
2016-04-26,21.8,21.9,21.61,21.85,47369,0
2016-04-27,21.78,21.9568,21.66,21.83,37718,0
2016-04-28,21.8,21.9499,21.62,21.71,36204,0
2016-04-29,21.63,21.84,21.26,21.56,103193,0
2016-05-02,21.53,22.02,21.53,22,101042,0
2016-05-03,21.99,22.19,21.39,21.71,26008,0
2016-05-04,21.67,21.85,21.44,21.61,36916,0
2016-05-05,21.6,21.75,21.26,21.36,24075,0
2016-05-06,21.3,21.85,21.24,21.66,33110,0
2016-05-09,21.64,22.15,21.44,22.05,32513,0
2016-05-10,22.05,22.17,21.75,21.84,56421,0
2016-05-11,22.55,24.21,22.55,23.43,98164,0
2016-05-12,23.43,23.741,22.574,22.74,77663,0
2016-05-13,22.69,24.49,22.69,24.22,86554,0
2016-05-16,24.14,25.08,24.11,24.36,148881,0
2016-05-17,24.27,24.52,23.26,23.42,84059,0
2016-05-18,23.33,23.95,23.16,23.69,49035,0
2016-05-19,23.61,23.61,22.76,23.02,81485,0
2016-05-20,23.21,24.58,23.12,24.52,98926,0
2016-05-23,24.74,25.17,24.43,24.52,102349,0
2016-05-24,24.82,25.04,24.3,24.8,56344,0
2016-05-25,24.94,24.94,24.48,24.49,51788,0
2016-05-26,24.49,25.06,24.2701,24.86,62452,0
2016-05-27,24.91,25.01,24.76,24.95,30092,0
2016-05-31,24.85,25.6,24.2657,25.41,67142,0
2016-06-01,25.29,25.6,25.16,25.49,40382,0
2016-06-02,25.4,25.75,25.4,25.59,56133,0
2016-06-03,25.61,25.6576,25.29,25.48,39776,0
2016-06-06,25.37,25.74,25.37,25.62,45082,0
2016-06-07,25.75,25.75,25.39,25.4,21166,0
2016-06-08,25.34,25.9899,25.22,25.74,69606,0
2016-06-09,25.51,25.99,25.51,25.85,59668,0
2016-06-10,25.63,26.24,25.59,26.23,41771,0
2016-06-13,26.24,26.24,25.8,25.83,48781,0
2016-06-14,25.79,26.08,25.71,25.99,30542,0
2016-06-15,26.15,26.15,25.76,25.93,28979,0
2016-06-16,25.8,26.13,25.6,26.07,25992,0
2016-06-17,26.13,26.3389,25.97,26.23,66430,0
2016-06-20,26.42,26.91,26.26,26.54,71280,0
2016-06-21,26.6,26.6,26.08,26.4,68797,0
2016-06-22,26.28,26.7,26.28,26.56,53751,0
2016-06-23,26.81,26.95,26.745,26.85,70281,0
2016-06-24,25.72,26.785,25.72,26.64,333026,0
2016-06-27,26.5,27.04,26.5,26.96,131963,0
2016-06-28,27.23,27.43,26.65,27.31,69485,0
2016-06-29,27.5,28.3,27.32,28.29,88006,0
2016-06-30,28.26,28.99,28.26,28.49,116406,0
2016-07-01,28.61,29.25,28.453,29.2,57807,0
2016-07-05,29.11,29.36,28.78,28.82,63412,0
2016-07-06,28.64,29.2,28.64,29.07,62137,0
2016-07-07,29.06,29.36,28.52,28.69,84705,0
2016-07-08,28.9,29.87,28.815,29.85,53729,0
2016-07-11,29.87,30.79,29.85,30.41,81004,0
2016-07-12,30.64,30.665,30.195,30.39,64904,0
2016-07-13,30.42,30.96,29.9701,30.65,65452,0
2016-07-14,30.7,31.09,30.63,30.7,66527,0
2016-07-15,30.87,31.3,30.54,31.25,80523,0
2016-07-18,31.27,31.3,30.56,30.6,70120,0
2016-07-19,30.43,31.16,30.43,31.11,56474,0
2016-07-20,31.2,31.51,30.77,31.12,61074,0
2016-07-21,31.01,31.1,30.89,30.97,60911,0
2016-07-22,31.31,31.31,30.52,30.63,51126,0
2016-07-25,30.63,30.99,30.57,30.82,86035,0
2016-07-26,30.74,31.32,30.74,30.94,68858,0
2016-07-27,31,31.33,30.82,31.08,61108,0
2016-07-28,31.06,31.15,30.42,30.82,68260,0
2016-07-29,30.87,31.18,30.47,31.15,73078,0
2016-08-01,31.07,31.85,30.68,31.28,90157,0
2016-08-02,31.37,31.74,31.011,31.33,123481,0
2016-08-03,31.08,31.86,31.04,31.29,103660,0
2016-08-04,31.21,31.347,30.84,30.98,100312,0
2016-08-05,31.01,32.28,31.01,32.06,120353,0
2016-08-08,32.17,32.72,31.9,32.66,76524,0
2016-08-09,32.85,33.25,32.48,33.2,100582,0
2016-08-10,33.2,33.2,30.06,30.94,226644,0
2016-08-11,30.97,32.07,30.97,31.96,104727,0
2016-08-12,31.97,32.13,31.59,31.92,75964,0
2016-08-15,31.77,32.3799,31.51,32.11,90545,0
2016-08-16,31.98,32.82,31.91,32.63,102255,0
2016-08-17,32.69,32.69,31.23,32.28,122512,0
2016-08-18,32.27,32.74,32,32.37,59759,0
2016-08-19,32.27,32.73,31.835,32.65,53822,0
2016-08-22,32.62,32.74,32.25,32.58,42936,0
2016-08-23,32.66,32.99,32.47,32.84,56648,0
2016-08-24,32.89,33,32.59,32.71,40668,0
2016-08-25,32.5,33.27,32.42,33,81733,0
2016-08-26,33.04,33.91,32.98,33.18,51340,0
2016-08-29,33.17,33.17,32.7,32.89,56509,0
2016-08-30,32.9,34.98,32.76,34.56,340243,0
2016-08-31,34.73,34.73,33.62,33.74,91110,0
2016-09-01,32,32.2,25.15,26.91,655157,0
2016-09-02,26.84,27.06,25.78,26.39,217231,0
2016-09-06,26.51,26.6874,25.8001,26.23,136816,0
2016-09-07,26.31,27.21,26.05,27.05,122160,0
2016-09-08,27.05,27.45,27.05,27.36,85376,0
2016-09-09,27.32,27.54,27.201,27.21,148816,0
2016-09-12,27.19,27.7,27.01,27.68,85126,0
2016-09-13,27.48,27.64,27.196,27.54,94840,0
2016-09-14,27.59,27.65,27.28,27.56,77534,0
2016-09-15,27.49,27.85,27.27,27.67,102594,0
2016-09-16,27.62,27.69,26.99,27.03,87862,0
2016-09-19,26.9,27.9,26.69,27.69,100097,0
2016-09-20,27.9,28.08,27.25,27.27,40431,0
2016-09-21,27.29,28.435,27.28,28.36,69593,0
2016-09-22,28.62,29,28.42,28.65,88914,0
2016-09-23,28.52,28.92,28.34,28.69,69013,0
2016-09-26,28.69,28.69,28.19,28.19,53980,0
2016-09-27,28.17,28.24,27.81,27.94,53423,0
2016-09-28,28.04,28.33,27.79,27.95,80259,0
2016-09-29,27.84,28.28,27.6,27.63,89179,0
2016-09-30,17.99,18.9,12.5,15.23,2548409,0
2016-10-03,15.51,16.84,15.51,16.54,789349,0
2016-10-04,16.66,17.64,16.6,17.13,454393,0
2016-10-05,17.39,17.92,16.89,16.98,191907,0
2016-10-06,16.99,17.0775,16.0501,16.25,202373,0
2016-10-07,16.35,16.83,16.32,16.44,154299,0
2016-10-10,16.39,16.966,16.39,16.64,126357,0
2016-10-11,16.56,16.72,16.2,16.56,112367,0
2016-10-12,16.56,16.67,16.25,16.58,64785,0
2016-10-13,16.42,16.42,15.86,15.91,136665,0
2016-10-14,15.91,16.49,15.7692,16.23,114478,0
2016-10-17,16.1,16.89,16.1,16.85,147594,0
2016-10-18,17,17,16.06,16.14,131679,0
2016-10-19,16,16.62,15.88,16.52,246492,0
2016-10-20,16.53,16.73,16.35,16.64,122975,0
2016-10-21,16.42,16.82,16.35,16.77,76452,0
2016-10-24,16.78,17.24,16.591,17.16,106421,0
2016-10-25,17.23,17.36,16.59,16.61,96239,0
2016-10-26,16.59,16.99,16.47,16.63,88676,0
2016-10-27,16.64,16.88,16.39,16.54,106247,0
2016-10-28,16.59,16.65,16.3901,16.54,75779,0
2016-10-31,16.6,16.88,16.565,16.77,187538,0
2016-11-01,16.76,16.97,16.41,16.64,86352,0
2016-11-02,16.67,16.67,16.44,16.53,117133,0
2016-11-03,16.57,16.96,16.43,16.58,99342,0
2016-11-04,16.4157,16.93,16.4127,16.45,102830,0
2016-11-07,16.55,17.21,16.52,17.07,105682,0
2016-11-08,16.89,16.99,16.49,16.85,158633,0
2016-11-09,17.74,20.785,17.31,20.55,393659,0
2016-11-10,20.66,21.49,20.427,20.96,172833,0
2016-11-11,20.69,22.19,20.47,21.92,113881,0
2016-11-14,22.19,22.75,21.943,22.25,167663,0
2016-11-15,22.11,22.38,21.58,21.64,102993,0
2016-11-16,21.58,21.95,21.36,21.55,181739,0
2016-11-17,21.55,22.09,21.55,21.61,115416,0
2016-11-18,21.62,22.221,21.4,21.63,107256,0
2016-11-21,21.62,22.01,21.5,21.96,79657,0
2016-11-22,22.1,22.98,22.1,22.76,107381,0
2016-11-23,22.84,23.25,22.67,22.96,48267,0
2016-11-25,22.97,23.17,22.84,23.1,24656,0
2016-11-28,23.02,23.43,22.88,23.22,78276,0
2016-11-29,23.31,23.8,23.11,23.24,83194,0
2016-11-30,23.21,23.7099,22.82,23.1,82932,0
2016-12-01,23.02,23.535,22.63,22.91,68622,0
2016-12-02,23.09,23.23,22.63,23.08,49725,0
2016-12-05,23.05,23.69,23.05,23.6,95496,0
2016-12-06,23.59,23.99,23.315,23.63,56234,0
2016-12-07,23.72,24.29,23.72,23.99,76539,0
2016-12-08,23.97,24.48,23.84,24.34,72433,0
2016-12-09,24.51,24.722,24.1,24.19,43759,0
2016-12-12,24.21,24.28,23.72,24.01,84032,0
2016-12-13,24.42,24.525,22.69,22.74,200227,0
2016-12-14,22.89,23.46,22.57,22.61,210944,0
2016-12-15,22.78,23.75,22.5,23.52,83374,0
2016-12-16,23.68,23.68,22.65,23.41,157147,0
2016-12-19,24.16,25.28,24.0506,24.52,128800,0
2016-12-20,24.71,25.24,24.39,25.1,101538,0
2016-12-21,24.81,24.85,24.45,24.55,69925,0
2016-12-22,24.62,24.8199,23.82,23.97,53324,0
2016-12-23,23.88,24.215,23.82,24.02,27915,0
2016-12-27,24.03,24.59,24.03,24.26,35937,0
2016-12-28,24.22,24.24,23.66,23.85,51585,0
2016-12-29,23.89,24.31,23.31,23.94,51123,0
2016-12-30,24.28,24.28,23.59,23.85,53467,0
2017-01-03,23.98,24.11,23.56,24,59885,0
2017-01-04,24.15,24.435,23.98,24.37,82669,0
2017-01-05,24.16,24.36,23.66,23.84,67542,0
2017-01-06,23.86,23.99,23.42,23.62,51073,0
2017-01-09,23.5,23.79,23.23,23.45,47674,0
2017-01-10,23.59,24,23.55,23.99,41384,0
2017-01-11,24.01,24.18,23.76,24.05,47293,0
2017-01-12,23.85,24.06,23.3501,23.97,53798,0
2017-01-13,24.06,25.18,24.06,24.65,119743,0
2017-01-17,24.48,24.48,23.3,23.38,73601,0
2017-01-18,23.46,23.77,23.215,23.55,80940,0
2017-01-19,23.61,23.86,23.32,23.64,42320,0
2017-01-20,23.64,23.94,23.25,23.5,57665,0
2017-01-23,23.5,23.5,22.82,22.93,70457,0
2017-01-24,23.08,23.52,22.97,23.38,59687,0
2017-01-25,23.58,23.78,23.42,23.42,48984,0
2017-01-26,23.55,23.55,23.06,23.24,43201,0
2017-01-27,23.11,23.52,22.92,22.96,40522,0
2017-01-30,22.72,22.8075,22,22.31,61759,0
2017-01-31,22.11,22.74,22.11,22.54,37900,0
2017-02-01,22.75,23.05,22.54,22.67,37492,0
2017-02-02,22.58,22.89,22.29,22.48,51233,0
2017-02-03,22.65,22.66,22.03,22.46,66706,0
2017-02-06,22.44,22.79,22.4,22.47,56458,0
2017-02-07,22.62,22.665,22.2,22.26,45166,0
2017-02-08,22.06,22.23,21.7,21.98,41502,0
2017-02-09,21.99,22.76,21.99,22.48,144087,0
2017-02-10,22.65,23.65,22.65,23.39,77598,0
2017-02-13,23.61,23.9,23.39,23.57,65113,0
2017-02-14,23.61,23.83,23.45,23.57,56298,0
2017-02-15,23.69,23.8045,23.34,23.67,41530,0
2017-02-16,23.55,23.99,23.3,23.93,86723,0
2017-02-17,23.74,23.8,23.21,23.34,60788,0
2017-02-21,23.38,23.66,23.01,23.08,96458,0
2017-02-22,22.9,23.11,22.83,22.9,76995,0
2017-02-23,22.94,23.13,22.64,22.75,24299,0
2017-02-24,22.5,23.39,22.15,23.37,71337,0
2017-02-27,23.18,24.51,23.18,24.37,97600,0
2017-02-28,24.44,24.44,23.82,24.21,134341,0
2017-03-01,24.39,25,24.22,24.76,133001,0
2017-03-02,24.48,24.48,20.73,21.31,206264,0
2017-03-03,21.68,22.32,21.52,21.98,140011,0
2017-03-06,21.88,22.12,21.53,21.55,102634,0
2017-03-07,21.55,22.19,21.55,22.11,59918,0
2017-03-08,22.65,23.57,22.57,22.74,174554,0
2017-03-09,22.69,22.9,21.541,21.71,74995,0
2017-03-10,21.94,22.49,21.54,22.36,92941,0
2017-03-13,22.38,22.86,22.24,22.26,90634,0
2017-03-14,22.21,22.5,21.26,21.63,113592,0
2017-03-15,21.7,22.5,21.5745,22.11,89029,0
2017-03-16,22.19,22.92,22.19,22.89,72279,0
2017-03-17,22.94,24,22.94,23.75,156760,0
2017-03-20,23.7,23.83,23.265,23.45,69202,0
2017-03-21,23.54,23.54,22.17,22.25,84943,0
2017-03-22,22.35,22.7199,22,22.09,150622,0
2017-03-23,22.18,22.7,22.09,22.29,49056,0
2017-03-24,22.36,22.91,21.82,22.01,66981,0
2017-03-27,21.77,21.8,21.374,21.58,98484,0
2017-03-28,21.58,21.92,21.15,21.79,110379,0
2017-03-29,21.67,22.075,21.32,21.75,108528,0
2017-03-30,21.89,22.34,21.57,21.9,199422,0
2017-03-31,21.9,22.52,21.9,22.35,98597,0
2017-04-03,22.33,22.805,21.96,22.05,112571,0
2017-04-04,22.08,22.29,21.7,21.88,80838,0
2017-04-05,21.43,22.16,21.43,21.72,85987,0
2017-04-06,21.79,23.315,21.71,23.29,167736,0
2017-04-07,23.46,23.88,23.01,23.35,107215,0
2017-04-10,23.36,23.6699,22.52,22.65,88921,0
2017-04-11,22.46,23.87,22.46,23.84,171589,0
2017-04-12,23.84,23.84,23,23.16,109914,0
2017-04-13,23.15,23.405,22.37,22.67,118730,0
2017-04-17,22.7,23.06,22.68,22.92,78366,0
2017-04-18,22.83,23.64,22.83,23.53,76645,0
2017-04-19,23.71,24.42,23.37,23.89,94709,0
2017-04-20,24.06,24.51,23.96,24.43,76089,0
2017-04-21,24.35,24.61,23.71,24.2,93268,0
2017-04-24,24.84,24.96,24.4,24.63,104964,0
2017-04-25,24.98,25.58,24.96,25.21,108521,0
2017-04-26,25.51,25.95,25.46,25.9,118591,0
2017-04-27,25.99,26.38,25.76,26,77143,0
2017-04-28,26.42,26.42,25.29,25.44,72807,0
2017-05-01,25.59,26.53,25.31,26.08,72191,0
2017-05-02,26.21,26.43,25.62,26.17,142390,0
2017-05-03,25.96,26.1399,25.36,25.4,162671,0
2017-05-04,25.48,26.17,25.48,26.04,106780,0
2017-05-05,26.12,26.6723,25.77,26.43,99914,0
2017-05-08,26.29,26.65,25.99,26.05,95308,0
2017-05-09,26.19,26.8,25.81,26.6,109629,0
2017-05-10,29.9,32.55,29.37,29.8,484513,0
2017-05-11,29.82,30.0343,29.05,29.65,206686,0
2017-05-12,29.33,29.99,29.28,29.32,139189,0
2017-05-15,29.58,30.51,29.55,29.88,127688,0
2017-05-16,30.01,30.13,28.84,29.35,135857,0
2017-05-17,28.97,29.45,28.3391,29.17,138589,0
2017-05-18,28.94,29.55,28.66,28.9,204773,0
2017-05-19,28.94,29.5955,28.46,28.48,97426,0
2017-05-22,28.68,29.47,28.54,29.33,96852,0
2017-05-23,29.36,29.6,28.88,29.36,95469,0
2017-05-24,29.47,30.31,29.33,29.77,84490,0
2017-05-25,29.94,30.2,29.52,29.6,71448,0
2017-05-26,29.43,29.83,29.195,29.62,38510,0
2017-05-30,29.75,29.825,29.195,29.48,61951,0
2017-05-31,29.63,29.79,29.15,29.5,89071,0
2017-06-01,29.61,30.01,29.23,30,78652,0
2017-06-02,30.04,30.77,29.94,29.98,55331,0
2017-06-05,29.76,29.96,29.42,29.74,61854,0
2017-06-06,29.7,29.96,29.41,29.5,75012,0
2017-06-07,29.5,30.11,29.35,29.51,72638,0
2017-06-08,29.48,30.42,29.3,30.23,53133,0
2017-06-09,30.28,31.26,29.65,30.72,74016,0
2017-06-12,30.72,31.445,30.3,30.44,97003,0
2017-06-13,30.42,31.35,30.38,31.33,117742,0
2017-06-14,31.28,32.47,31.07,32.2,116133,0
2017-06-15,32,32.41,30.99,32.28,114721,0
2017-06-16,31.76,32.03,30.78,31.14,107395,0
2017-06-19,31.21,31.53,30.69,30.95,80751,0
2017-06-20,31.3,31.54,30.7,31.02,89488,0
2017-06-21,30.95,31.04,29.83,30.05,38548,0
2017-06-22,30.03,30.465,29.79,29.98,30406,0
2017-06-23,29.93,30.25,29.72,30.19,126787,0
2017-06-26,30.2,30.87,30.03,30.87,62032,0
2017-06-27,30.88,31.46,30.66,31.26,89065,0
2017-06-28,31.36,32.62,31.27,32.41,155702,0
2017-06-29,32.42,32.9305,31.57,32.48,105859,0
2017-06-30,32.47,32.62,31.78,32.32,98240,0
2017-07-03,32.41,33.08,32.379,33.01,74759,0
2017-07-05,33.01,33.29,32.8,32.94,129738,0
2017-07-06,32.6,32.81,32.135,32.39,51700,0
2017-07-07,32.51,32.91,32.08,32.52,108537,0
2017-07-10,32.52,34,32.36,33.95,120844,0
2017-07-11,33.76,34.42,33.45,34.25,100336,0
2017-07-12,34.75,35.25,34.11,34.28,60929,0
2017-07-13,34.35,34.35,33.59,34.24,51300,0
2017-07-14,34.19,34.47,33.85,34.35,63804,0
2017-07-17,34,34.76,34,34.28,88300,0
2017-07-18,34.26,34.26,33.59,34.13,45719,0
2017-07-19,34.17,34.96,33.95,34.5,99100,0
2017-07-20,34.44,35.08,34.185,34.62,70166,0
2017-07-21,34.97,34.97,34.27,34.36,71314,0
2017-07-24,34.25,35.11,34.25,34.83,83767,0
2017-07-25,34.98,35.58,34.57,35.17,109923,0
2017-07-26,35.31,35.58,34.24,34.4,85519,0
2017-07-27,34.58,34.82,33.56,34.03,66741,0
2017-07-28,33.82,34.81,33.82,34.61,72457,0
2017-07-31,34.68,34.75,33.87,34.01,102510,0
2017-08-01,34.26,34.78,34.03,34.4,92325,0
2017-08-02,34.1,34.21,33.07,33.17,55059,0
2017-08-03,33.26,33.76,32.92,33.39,39373,0
2017-08-04,33.43,34.05,33.27,33.8,65815,0
2017-08-07,33.81,34.2,32.9,33.31,71092,0
2017-08-08,33.33,33.905,32.991,33.3,139900,0
2017-08-09,30.73,30.73,25.17,25.77,380761,0
2017-08-10,25.58,26.841,25.21,26.59,216206,0
2017-08-11,26.63,29,26.63,28.69,319319,0
2017-08-14,29.36,30.95,28.695,30.66,227024,0
2017-08-15,30.66,30.99,29.38,29.64,156423,0
2017-08-16,29.63,29.69,28.9562,29.04,136179,0
2017-08-17,29.32,30.15,28.6,28.62,101998,0
2017-08-18,28.47,29.26,28.255,29,83815,0
2017-08-21,28.85,29.61,28.75,29.49,88646,0
2017-08-22,29.4,29.6,29.2,29.55,48608,0
2017-08-23,29.21,29.67,28.23,28.24,167778,0
2017-08-24,28.39,28.39,27.52,27.52,72919,0
2017-08-25,27.7,27.92,27.35,27.43,63135,0
2017-08-28,27.54,28.3,27.49,28.22,75759,0
2017-08-29,28.05,28.6,27.9,28.37,60821,0
2017-08-30,28.35,28.98,28.2895,28.73,94633,0
2017-08-31,28.95,29,28.53,28.58,79316,0
2017-09-01,28.69,28.95,28.56,28.89,74345,0
2017-09-05,28.89,29.21,28.16,28.52,84755,0
2017-09-06,28.77,29,28.235,28.62,68498,0
2017-09-07,28.75,28.89,28.31,28.63,52005,0
2017-09-08,28.54,28.89,27.86,28.04,50600,0
2017-09-11,28.01,28.62,28.01,28.44,69678,0
2017-09-12,28.38,28.86,28.29,28.59,51132,0
2017-09-13,28.38,28.675,28.08,28.29,68729,0
2017-09-14,28.24,28.53,27.93,28.34,76789,0
2017-09-15,28.4,28.71,27.89,28.42,87996,0
2017-09-18,28.42,29.31,27.52,28.92,72301,0
2017-09-19,29.01,29.02,28.58,28.91,64642,0
2017-09-20,29,29.38,28.51,28.99,86869,0
2017-09-21,29.02,29.28,28.85,29.13,54598,0
2017-09-22,29.08,30.08,29.08,29.57,54115,0
2017-09-25,29.57,30.22,29.57,30.15,46191,0
2017-09-26,30.26,31.66,30.23,31.42,74723,0
2017-09-27,31.57,32,30.725,31.56,75886,0
2017-09-28,31.35,31.8899,31.34,31.54,38884,0
2017-09-29,31.51,31.51,30.6656,30.84,31835,0
2017-10-02,30.84,31.72,30.84,31.72,43239,0
2017-10-03,31.75,32.26,31.67,32.1,57666,0
2017-10-04,32.02,32.15,31.71,31.88,33574,0
2017-10-05,31.91,32.34,31.84,32.13,33636,0
2017-10-06,32.08,32.08,30.87,31.79,146968,0
2017-10-09,32.01,32.38,31.82,32.35,48722,0
2017-10-10,32.5,33.466,32.4265,33.1,103011,0
2017-10-11,32.95,33.53,32.93,33.51,83024,0
2017-10-12,33.41,33.77,33.305,33.73,59528,0
2017-10-13,33.8,33.8,32.4,32.77,58959,0
2017-10-16,32.82,33.47,32.82,32.87,84565,0
2017-10-17,32.98,33.07,32.295,32.49,69361,0
2017-10-18,32.61,32.68,31.87,32.21,67777,0
2017-10-19,32,32.36,31.612,32.22,33786,0
2017-10-20,32.54,32.75,32.285,32.65,39864,0
2017-10-23,32.65,32.84,32.22,32.28,52622,0
2017-10-24,32.38,32.83,32.21,32.33,40771,0
2017-10-25,32.2,32.46,31.83,31.98,27323,0
2017-10-26,32.19,32.36,31.67,31.88,38713,0
2017-10-27,31.87,32.4,31.47,31.97,40482,0
2017-10-30,31.58,31.65,29.35,29.67,103185,0
2017-10-31,29.94,30.92,29.92,30.51,83122,0
2017-11-01,30.84,31.59,30.4,30.57,36851,0
2017-11-02,30.56,31.72,30.54,31.53,39988,0
2017-11-03,31.54,31.61,30.95,31.52,75263,0
2017-11-06,31.49,31.75,30.6,30.68,45902,0
2017-11-07,30.85,30.85,29.69,30.13,46402,0
2017-11-08,32.71,34.75,32.71,33.68,163805,0
2017-11-09,33.55,33.55,32.1,32.59,87631,0
2017-11-10,32.64,33.28,32.19,32.5,94541,0
