Date,Open,High,Low,Close,Volume,OpenInt
2014-10-02,21,21.38,20.78,21.05,9936009,0
2014-10-03,21,21.15,20.704,21,1627696,0
2014-10-06,21,21.08,20.8,21,932709,0
2014-10-07,21,21.67,20.92,21.56,692596,0
2014-10-08,21.45,22.03,21.45,21.73,772281,0
2014-10-09,21.46,22.09,21.41,21.5,734544,0
2014-10-10,21.46,21.75,20.87,21.33,1203662,0
2014-10-13,21.5,21.59,20.78,20.95,527717,0
2014-10-14,21.08,21.35,20.8,20.98,448214,0
2014-10-15,20.71,21.08,20.6,20.95,688564,0
2014-10-16,20.63,21.49,20.63,21.07,417395,0
2014-10-17,21.29,21.29,20.736,21.05,282837,0
2014-10-20,21.07,21.1,20.8,21.06,148536,0
2014-10-21,20.86,21.48,20.86,21.225,257724,0
2014-10-22,20.95,21.82,20.92,21.5,292909,0
2014-10-23,21.2,21.9,21.2,21.61,159312,0
2014-10-24,21.6,22.3,21.6,22.07,308289,0
2014-10-27,21.88,22.05,21.22,21.73,153601,0
2014-10-28,21.7,22,21.626,21.84,382436,0
2014-10-29,21.76,22.24,21.6,21.89,271624,0
2014-10-30,21.98,22.217,21.75,22.16,171185,0
2014-10-31,22.16,22.36,22.08,22.32,144451,0
2014-11-03,22.28,22.51,22.15,22.49,187656,0
2014-11-04,22.36,23,22.23,22.65,288286,0
2014-11-05,22.7,23.185,22.21,22.89,246808,0
2014-11-06,23.08,23.1,22.41,22.9,145055,0
2014-11-07,22.9,23.86,21.48,21.94,285202,0
2014-11-10,21.87,22.87,21.699,22.5,368436,0
2014-11-11,23.03,23.75,22.87,23,751084,0
2014-11-12,22.71,23.67,22.7,23.18,714604,0
2014-11-13,23,24.98,22.88,24.28,809278,0
2014-11-14,24.5,25.06,24.2,24.51,926475,0
2014-11-17,24.65,25.73,24.575,24.94,610198,0
2014-11-18,25,26.19,24.77,25.56,511583,0
2014-11-19,25.42,25.6,24.86,25.07,265834,0
2014-11-20,25,25.65,24.782,25.55,199374,0
2014-11-21,25.76,26.04,25.44,25.8,315306,0
2014-11-24,26.15,26.4,25.62,26.24,321294,0
2014-11-25,26.36,26.48,25.635,25.81,200808,0
2014-11-26,26.03,26.48,25.65,26.07,195654,0
2014-11-28,26.18,26.95,26.17,26.81,179128,0
2014-12-01,27,27.13,26.14,26.42,413489,0
2014-12-02,26.01,26.99,26,26.84,890279,0
2014-12-03,26.93,27.14,26.46,26.95,163693,0
2014-12-04,26.53,27.09,26.41,26.5,189535,0
2014-12-05,26.6,27,26.545,26.81,197937,0
2014-12-08,26.76,27,25.04,26.48,330704,0
2014-12-09,26.2,26.45,25.58,25.66,196082,0
2014-12-10,25.53,25.98,24.25,24.49,267980,0
2014-12-11,24.63,25.265,24.29,24.77,291009,0
2014-12-12,24.58,25.07,23.8,24.4,225576,0
2014-12-15,24.37,25.56,23.659,25.21,573158,0
2014-12-16,24.93,25.36,24.3,25,366370,0
2014-12-17,24.97,26.59,24.74,26.08,610530,0
2014-12-18,26.29,26.61,25.48,26.32,622222,0
2014-12-19,26.28,26.71,25.55,25.68,3416582,0
2014-12-22,25.6,25.69,25.2,25.55,686751,0
2014-12-23,25.5,26.644,25.196,26.03,317945,0
2014-12-24,26.56,26.56,25.56,25.67,74737,0
2014-12-26,25.81,26.33,25.62,25.88,145428,0
2014-12-29,25.94,26.32,25.37,25.74,138183,0
2014-12-30,25.85,26.22,25.68,26.04,140616,0
2014-12-31,25.93,26.18,25.83,25.87,232332,0
2015-01-02,25.91,26.08,25.05,25.53,408224,0
2015-01-05,25.86,25.86,24.145,24.37,401565,0
2015-01-06,24.48,25.361,24.161,25.11,193518,0
2015-01-07,25.32,25.81,24.99,25.2,311445,0
2015-01-08,25.57,26.86,25.25,25.65,516597,0
2015-01-09,25.61,26.03,25.155,25.49,388523,0
2015-01-12,25.55,25.904,24.94,25.3,111706,0
2015-01-13,25.34,26.034,25.01,25.47,226214,0
2015-01-14,25.25,25.894,24.78,24.95,254046,0
2015-01-15,24.93,25.29,23.86,23.99,186643,0
2015-01-16,23.69,24.37,23.182,24.07,420609,0
2015-01-20,23.91,24.32,23.6,24,218382,0
2015-01-21,24.004,24.63,23.54,23.83,359563,0
2015-01-22,23.64,24.92,23.432,24.57,320448,0
2015-01-23,25.966,25.966,23.9,24.11,136329,0
2015-01-26,23.93,24.56,23.55,24.47,497502,0
2015-01-27,24.47,24.76,24.05,24.34,388608,0
2015-01-28,24.4,24.92,24.14,24.355,334732,0
2015-01-29,24.3,25.07,23.9,24.82,320125,0
2015-01-30,24.69,24.944,24.02,24.16,193338,0
2015-02-02,24.11,24.556,23.64,24,108227,0
2015-02-03,24.22,24.82,23.83,24.82,378304,0
2015-02-04,24.81,24.82,24.27,24.47,274822,0
2015-02-05,24.64,24.99,24.12,24.21,224574,0
2015-02-06,24.35,24.41,23.26,23.4,324891,0
2015-02-09,23.2,24.04,23.2,23.81,141750,0
2015-02-10,23.95,25.65,23.66,25.28,485559,0
2015-02-11,25.35,25.7,24.71,24.79,152968,0
2015-02-12,25.18,25.33,24.81,25.05,156972,0
2015-02-13,25.1,25.81,24.94,25.7,136003,0
2015-02-17,25.63,25.89,25.07,25.51,133867,0
2015-02-18,25.59,26.17,25.26,25.56,109911,0
2015-02-19,25.61,25.91,25.1,25.47,70531,0
2015-02-20,25.53,25.96,25.39,25.68,59126,0
2015-02-23,25.15,26.255,25.15,25.75,111313,0
2015-02-24,25.83,26.16,25.39,25.95,116757,0
2015-02-25,25.96,26.07,25.22,25.67,168979,0
2015-02-26,25.3,26.2,23.87,24.85,607106,0
2015-02-27,24.98,25.15,24.49,24.55,158265,0
2015-03-02,24.18,25.33,23.55,24.99,687400,0
2015-03-03,25.09,25.5,24.68,24.8,1216000,0
2015-03-04,24.88,26.04,24.13,24.24,1005800,0
2015-03-05,24.41,25.43,24.25,24.94,572700,0
2015-03-06,24.78,25.18,24.41,24.48,382000,0
2015-03-09,24.49,24.82,23.87,23.95,353600,0
2015-03-10,23.85,24.25,23.65,23.8,421100,0
2015-03-11,23.92,24.75,23.46,24.45,375800,0
2015-03-12,24.35,25.33,24.35,25.21,796300,0
2015-03-13,25.09,25.45,24.79,24.9,461100,0
2015-03-16,24.7,25.25,24.51,24.81,262700,0
2015-03-17,24.63,25.14,24.35,24.97,204000,0
2015-03-18,24.9,25.03,24.32,24.76,386300,0
2015-03-19,24.67,25.18,24.47,24.95,464200,0
2015-03-20,25.07,25.84,24.63,25.73,432900,0
2015-03-23,25.64,26.14,25.61,25.93,272300,0
2015-03-24,25.92,26.43,25.78,25.99,349600,0
2015-03-25,25.93,26.47,25.19,25.25,155800,0
2015-03-26,25.1,25.49,24.73,24.8,158100,0
2015-03-27,24.75,25.58,24.75,25.31,181200,0
2015-03-30,25.48,26.49,25.45,25.97,565400,0
2015-03-31,25.53,26.29,25.51,25.99,1163400,0
2015-04-01,25.82,26.32,25.59,25.99,795200,0
2015-04-02,26.39,26.39,25.5,25.56,216000,0
2015-04-06,25.5,26.1,25.39,25.56,161800,0
2015-04-07,25.62,26.11,25.45,25.87,138660,0
2015-04-08,25.8,25.89,25.28,25.43,240100,0
2015-04-09,25.32,26.03,25.32,25.71,236723,0
2015-04-10,25.69,25.89,25.6,25.65,107900,0
2015-04-13,25.65,26.24,25.16,25.34,344100,0
2015-04-14,25.28,25.75,25.24,25.34,233000,0
2015-04-15,25.37,25.83,25.28,25.64,200216,0
2015-04-16,25.65,26.19,25.55,26.02,571281,0
2015-04-17,25.82,27.33,25.76,27.16,929300,0
2015-04-20,27.45,28.4,27.02,27.54,520188,0
2015-04-21,27.57,27.94,27.04,27.48,426732,0
2015-04-22,27.46,27.724,26.81,26.93,332264,0
2015-04-23,26.83,27.15,26.36,26.52,301900,0
2015-04-24,26.68,27.37,26.29,26.79,200900,0
2015-04-27,26.79,27.17,26.39,27,204400,0
2015-04-28,27.04,27.35,26.43,27.01,491400,0
2015-04-29,26.94,27.22,26.44,26.87,301200,0
2015-04-30,26.72,27.28,26.36,26.54,387600,0
2015-05-01,26.38,26.86,26.38,26.52,140800,0
2015-05-04,26.65,27.23,26.5,27.16,205200,0
2015-05-05,27.01,27.27,26.69,27.09,486200,0
2015-05-06,27.808,27.808,26.76,26.79,532272,0
2015-05-07,26.79,27.384,26.6,27.08,469533,0
2015-05-08,27.36,27.85,27.08,27.48,215000,0
2015-05-11,27.6,28.83,27.48,28.28,649200,0
2015-05-12,28.558,28.558,27.54,27.77,291318,0
2015-05-13,28,28.08,27.63,27.68,159800,0
2015-05-14,27.22,27.94,27.12,27.32,516300,0
2015-05-15,27.59,27.85,26.92,27.4,362314,0
2015-05-18,27.43,27.84,27.1,27.81,170296,0
2015-05-19,27.61,28.25,27.61,28.17,215100,0
2015-05-20,28.14,28.18,27.52,27.68,247000,0
2015-05-21,27.85,28.13,27.39,28.04,513000,0
2015-05-22,27.69,28.02,27.3,27.8,200900,0
2015-05-26,27.71,27.97,27.46,27.72,358565,0
2015-05-27,27.69,27.94,27.5,27.56,270400,0
2015-05-28,27.54,27.87,27.32,27.41,254362,0
2015-05-29,27.41,27.65,26.61,27.27,689600,0
2015-06-01,26.96,27.09,26.68,26.99,415900,0
2015-06-02,27,27,26.41,26.55,506732,0
2015-06-03,26.45,27.38,26.26,27.2,1033600,0
2015-06-04,25.93,26.13,25.4,25.76,8283500,0
2015-06-05,25.65,26.04,25.49,25.86,1440900,0
2015-06-08,25.64,26.1,25.64,25.89,957100,0
2015-06-09,25.73,26.2,25.51,26.07,1061079,0
2015-06-10,26.06,26.29,26.05,26.17,1062658,0
2015-06-11,26.01,26.35,25.76,26.28,676033,0
2015-06-12,26.32,26.32,25.76,25.83,772800,0
2015-06-15,25.77,25.98,25.7,25.9,473200,0
2015-06-16,25.79,26.03,25.51,25.75,472800,0
2015-06-17,25.75,26.06,25.75,25.8,669100,0
2015-06-18,25.93,26.24,25.91,26.1,919100,0
2015-06-19,26.17,26.87,26.08,26.75,910200,0
2015-06-22,26.74,27.19,26.58,26.75,352700,0
2015-06-23,26.85,27.08,26.75,26.82,252061,0
2015-06-24,26.67,27,26.64,26.84,525800,0
2015-06-25,26.99,27.06,26.68,26.78,336300,0
2015-06-26,26.81,27.35,26.72,27.05,650700,0
2015-06-29,26.92,27.13,26.4,26.44,358600,0
2015-06-30,26.63,27,26.55,26.73,422024,0
2015-07-01,26.93,26.98,26.37,26.52,492800,0
2015-07-02,26.42,26.49,26.06,26.15,673500,0
2015-07-06,26.02,26.49,25.63,26.14,1401700,0
2015-07-07,26.19,26.41,25.88,26,568400,0
2015-07-08,25.85,25.94,25.51,25.59,513200,0
2015-07-09,25.65,25.97,25.54,25.66,500100,0
2015-07-10,25.88,26.02,25.12,25.43,630000,0
2015-07-13,25.78,26.26,25.41,26.2,628500,0
2015-07-14,26.09,26.39,26.06,26.27,420632,0
2015-07-15,26.25,26.34,25.95,26,307062,0
2015-07-16,26.05,26.26,25.85,25.98,431100,0
2015-07-17,25.93,26.18,25.87,26.15,295900,0
2015-07-20,26.1,26.33,26.02,26.3,337600,0
2015-07-21,26.33,26.35,26.04,26.29,444100,0
2015-07-22,26.12,26.56,25.96,26.35,791300,0
2015-07-23,26.48,26.84,26.22,26.46,640000,0
2015-07-24,26.55,26.61,25.94,26.01,182400,0
2015-07-27,26,26,25.46,25.73,238800,0
2015-07-28,25.86,26.18,25.65,25.97,337700,0
2015-07-29,25.86,26.47,25.83,26.36,201500,0
2015-07-30,26.26,26.64,26.24,26.62,206200,0
2015-07-31,26.65,26.95,26.58,26.79,212300,0
2015-08-03,26.75,26.96,26.573,26.8,196220,0
2015-08-04,26.85,26.95,26.37,26.44,204500,0
2015-08-05,26.55,26.7,26.2,26.35,289100,0
2015-08-06,26.31,26.31,25.8,26.28,235622,0
2015-08-07,26.28,26.52,26.08,26.48,242500,0
2015-08-10,26.48,26.79,26.45,26.66,284400,0
2015-08-11,26.62,26.74,26.18,26.51,291862,0
2015-08-12,26.91,27.8,26.17,26.91,993500,0
2015-08-13,27.03,27.57,26.75,27.2,592700,0
2015-08-14,27.29,27.43,26.87,27.36,285700,0
2015-08-17,27.32,27.45,26.86,27.36,312400,0
2015-08-18,27.34,27.7,26.64,26.9,353100,0
2015-08-19,26.85,26.85,26.34,26.69,132300,0
2015-08-20,26.61,26.73,26.04,26.12,214400,0
2015-08-21,25.9,26.31,25.7,25.99,380400,0
2015-08-24,25.01,26.28,24.52,25.5,548724,0
2015-08-25,25.7,26.06,24.43,24.63,415700,0
2015-08-26,25.32,25.74,24.5,25.55,268300,0
2015-08-27,25.7,26.37,25.55,26.37,423500,0
2015-08-28,26.28,26.52,26.23,26.4,440400,0
2015-08-31,26.23,26.37,26.14,26.25,359100,0
2015-09-01,25.78,26.33,25.51,25.62,330500,0
2015-09-02,25.88,26.21,25.13,26.15,495200,0
2015-09-03,26.26,26.4,25.92,25.94,259900,0
2015-09-04,25.74,25.85,25.5,25.76,146200,0
2015-09-08,26.03,26.34,25.77,26.27,156300,0
2015-09-09,26.46,26.46,25.94,26.13,213700,0
2015-09-10,26.1,26.17,25.83,25.9,193407,0
2015-09-11,25.82,26.37,25.63,26.16,84800,0
2015-09-14,26.18,26.22,25.8,25.98,131400,0
2015-09-15,25.93,26.53,25.93,26.46,714300,0
2015-09-16,26.48,26.62,26.18,26.58,607200,0
2015-09-17,26.6,26.9,26.41,26.63,541500,0
2015-09-18,26.3,26.78,26.09,26.59,520800,0
2015-09-21,26.7,26.7,26.3,26.37,241900,0
2015-09-22,26.1,26.64,26.1,26.34,517000,0
2015-09-23,26.56,26.72,26.33,26.46,761300,0
2015-09-24,26.43,26.43,25.99,26.32,271075,0
2015-09-25,26.53,26.59,25.51,25.68,323800,0
2015-09-28,25.59,25.75,24.76,24.99,394797,0
2015-09-29,25.06,25.45,24.64,25.3,497500,0
2015-09-30,25.5,25.72,24.97,25.69,499200,0
2015-10-01,25.55,25.94,24.62,24.85,416300,0
2015-10-02,24.39,24.67,23.65,24.51,810300,0
2015-10-05,24.62,25.18,24.47,24.96,1093672,0
2015-10-06,25.11,25.75,24.59,24.76,339200,0
2015-10-07,24.92,25.86,24.63,25.71,367300,0
2015-10-08,25.69,25.69,25.27,25.49,194100,0
2015-10-09,25.59,25.97,25.38,25.86,501100,0
2015-10-12,25.86,26.122,25.84,26.09,262556,0
2015-10-13,26.04,26.35,25.82,25.9,187800,0
2015-10-14,25.85,26.15,25.35,25.45,230700,0
2015-10-15,25.52,25.59,25.28,25.51,192400,0
2015-10-16,25.61,26.12,25.52,25.93,252500,0
2015-10-19,25.94,26.37,25.93,26.37,328200,0
2015-10-20,26.26,26.76,26.192,26.68,172398,0
2015-10-21,26.7,26.77,26.2,26.57,217200,0
2015-10-22,26.58,26.78,26.16,26.43,191500,0
2015-10-23,26.5,27.02,26.32,26.94,240400,0
2015-10-26,26.9,27.03,26.63,26.85,181900,0
2015-10-27,26.67,27.28,26.6,27.22,386000,0
2015-10-28,27.26,28,27.04,27.94,231900,0
2015-10-29,27.94,28.35,27.58,27.69,398900,0
2015-10-30,27.67,27.81,27.44,27.51,302400,0
2015-11-02,27.57,27.92,26.23,27.8,403383,0
2015-11-03,27.8,28.17,27.55,28.12,337300,0
2015-11-04,28.17,28.36,27.73,28.15,384192,0
2015-11-05,28.36,28.56,26.77,27.51,697200,0
2015-11-06,27.55,27.75,26.41,27.43,663500,0
2015-11-09,27.31,27.55,26.69,26.7,338998,0
2015-11-10,26.68,27.54,26.12,27.21,521400,0
2015-11-11,26,26.04,25.25,25.58,5543400,0
2015-11-12,25.65,25.74,25.3,25.67,1304200,0
2015-11-13,25.6,25.85,25.5,25.55,1015900,0
2015-11-16,25.55,25.8,25.4,25.76,1128100,0
2015-11-17,25.81,26.1,25.72,25.98,691500,0
2015-11-18,26.1,26.3,25.9,26.23,934500,0
2015-11-19,26.29,26.47,25.8,26.22,406300,0
2015-11-20,26.35,26.5,26.16,26.26,850800,0
2015-11-23,26.32,26.9,26.28,26.86,671900,0
2015-11-24,26.59,26.88,26.22,26.5,708300,0
2015-11-25,26.39,26.85,26.27,26.57,355900,0
2015-11-27,26.7,26.9,26.57,26.62,135100,0
2015-11-30,26.76,26.92,26.55,26.68,432000,0
2015-12-01,26.94,26.94,26.15,26.47,426276,0
2015-12-02,26.34,26.76,26.13,26.19,389511,0
2015-12-03,26.45,26.45,25.6,25.65,444812,0
2015-12-04,25.79,26.39,25.68,26.33,311000,0
2015-12-07,26.21,26.48,26.01,26.23,293900,0
2015-12-08,26.26,26.625,26.16,26.54,376066,0
2015-12-09,26.51,26.73,26.37,26.43,566800,0
2015-12-10,26.34,26.58,26.09,26.36,202900,0
2015-12-11,26.24,26.4,26.02,26.21,346200,0
2015-12-14,26.11,26.4,25.71,25.81,339353,0
2015-12-15,26.05,26.63,25.83,26.17,520200,0
2015-12-16,26.43,26.64,26.18,26.4,458800,0
2015-12-17,26.4,26.76,26.33,26.59,370200,0
2015-12-18,26.64,26.67,25.98,26.12,1100800,0
2015-12-21,26.2,27.22,26.2,26.99,601300,0
2015-12-22,26.99,27.19,26.55,27.17,380532,0
2015-12-23,27.39,27.55,27.16,27.44,483100,0
2015-12-24,27.55,27.74,27.38,27.66,162050,0
2015-12-28,27.47,27.65,27.36,27.61,359265,0
2015-12-29,27.81,28.28,27.66,28.2,313650,0
2015-12-30,28.07,28.42,27.9,28.3,433660,0
2015-12-31,28.28,28.575,28.05,28.31,620016,0
2016-01-04,27.88,27.91,27.09,27.49,563751,0
2016-01-05,27.55,28.13,27.35,27.41,927599,0
2016-01-06,27.05,27.63,26.91,26.99,3169382,0
2016-01-07,26.96,28.2,26.03,26.13,698526,0
2016-01-08,26.28,26.53,26.01,26.06,339577,0
2016-01-11,26.26,26.26,25.55,25.7,753679,0
2016-01-12,25.91,26.13,25.61,26.08,321036,0
2016-01-13,26.27,26.44,25.2,25.29,308317,0
2016-01-14,25.49,25.86,24.96,25.56,255175,0
2016-01-15,24.97,25.65,24.83,25.61,316623,0
2016-01-19,25.86,26.03,25.27,25.63,428500,0
2016-01-20,25.49,25.78,24.62,25.46,361027,0
2016-01-21,25.42,25.465,24.87,25.06,274820,0
2016-01-22,25.17,25.68,24.85,25.6,506919,0
2016-01-25,25.36,25.43,24.82,24.96,401184,0
2016-01-26,25.07,25.27,24.77,25.01,716756,0
2016-01-27,25.02,25.19,24.42,24.69,1008830,0
2016-01-28,23.11,24.96,23.11,24.02,344730,0
2016-01-29,24.02,24.57,23.98,24.46,385575,0
2016-02-01,24.3,24.65,24.22,24.47,334936,0
2016-02-02,24.2,24.45,23.98,23.99,304757,0
2016-02-03,24.03,24.17,23.32,23.99,251224,0
2016-02-04,23.92,24.03,23.71,23.96,252848,0
2016-02-05,23.93,23.93,23.13,23.24,246292,0
2016-02-08,22.96,23.09,22.29,22.51,503928,0
2016-02-09,22.39,22.9,21.56,22.72,405108,0
2016-02-10,22.95,24.1,22.68,23.05,462851,0
2016-02-11,22.54,23.04,21.96,22.76,278943,0
2016-02-12,22.83,22.87,22.34,22.77,264858,0
2016-02-16,23.07,24,22.68,22.91,643420,0
2016-02-17,23.1,24.09,22.57,23.21,690641,0
2016-02-18,23.39,23.54,22.75,23.08,448647,0
2016-02-19,23.07,23.43,22.65,23.26,562185,0
2016-02-22,23.54,23.61,22.74,23.37,1160698,0
2016-02-23,23.4,23.76,23.32,23.59,482203,0
2016-02-24,23.31,23.75,22.32,23.68,297136,0
2016-02-25,24.02,24.52,23.67,24.18,996532,0
2016-02-26,24.37,24.995,24.02,24.44,1128230,0
2016-02-29,24.32,24.85,24.21,24.4,678969,0
2016-03-01,24.73,24.73,24.3075,24.52,1049077,0
2016-03-02,24.4,24.57,24.2,24.5,998327,0
2016-03-03,24.5,24.56,24.4,24.51,972688,0
2016-03-04,24.47,25.12,24.25,25.05,1235711,0
2016-03-07,24.86,25.3,24.79,24.9,259513,0
2016-03-08,24.87,25,24.52,24.56,294260,0
2016-03-09,24.6,24.86,24.295,24.34,303834,0
2016-03-10,24.51,24.87,23.98,24.63,432886,0
2016-03-11,24.83,24.89,24.32,24.51,643332,0
2016-03-14,24.5,24.705,24.24,24.6,1033954,0
2016-03-15,24.53,24.855,23.97,23.99,411158,0
2016-03-16,24,24.61,23.96,24.37,651079,0
2016-03-17,24.24,24.43,23.935,24.25,519205,0
2016-03-18,24.38,24.86,24.12,24.74,708721,0
2016-03-21,24.78,24.8,24.565,24.66,515126,0
2016-03-22,24.47,25.61,24.47,25.57,791817,0
2016-03-23,25.62,25.72,25.34,25.5,904982,0
2016-03-24,25.36,25.95,25.0684,25.91,1069591,0
2016-03-28,26.06,26.06,25.69,25.88,835707,0
2016-03-29,25.91,26.68,25.75,26.53,558625,0
2016-03-30,26.72,27.16,26.6092,26.8,472862,0
2016-03-31,26.88,27.12,26.58,27.06,539327,0
2016-04-01,25.8,26.3,25.5,26.1,5905076,0
2016-04-04,26.21,26.6,25.91,26.25,1267380,0
2016-04-05,26.13,26.34,25.17,26.24,1115684,0
2016-04-06,26.21,26.51,26.12,26.42,654718,0
2016-04-07,26.35,26.505,26.17,26.28,624979,0
2016-04-08,26.4,26.46,25.98,26.04,732185,0
2016-04-11,26.19,26.48,25.635,25.75,507518,0
2016-04-12,25.71,26.18,25.656,25.93,309910,0
2016-04-13,26.11,26.305,25.85,26.09,477489,0
2016-04-14,26.18,26.49,26.12,26.27,391946,0
2016-04-15,26.33,26.57,26.14,26.53,259061,0
2016-04-18,26.5,26.705,26.34,26.56,529966,0
2016-04-19,26.73,26.93,26.54,26.91,473564,0
2016-04-20,26.91,27.14,26.79,27.04,323340,0
2016-04-21,27.14,27.39,26.91,27.02,406769,0
2016-04-22,26.99,27.15,26.74,27.07,297481,0
2016-04-25,26.97,27.2262,26.77,26.88,160952,0
2016-04-26,26.95,27.1,26.7,26.87,265381,0
2016-04-27,26.8,27.46,26.7,26.99,314730,0
2016-04-28,26.8,27.005,26.67,26.86,271633,0
2016-04-29,26.69,26.9399,26.23,26.64,329285,0
2016-05-02,26.74,26.97,26.4,26.92,330748,0
2016-05-03,26.86,26.9,26.31,26.79,413836,0
2016-05-04,26.63,26.75,26.06,26.46,439413,0
2016-05-05,27.38,28.41,26.98,28.4,1132702,0
2016-05-06,28.37,28.455,27.425,27.58,1283560,0
2016-05-09,27.62,28,27.547,27.8,661633,0
2016-05-10,27.89,28.36,27.705,28.19,460778,0
2016-05-11,28.07,28.79,27.91,28.16,503485,0
2016-05-12,27.98,28.67,27.76,28.66,590847,0
2016-05-13,28.6,28.88,28.4,28.7,537035,0
2016-05-16,28.78,29.09,28.65,28.75,440430,0
2016-05-17,28.8,28.99,26.66,28.25,615576,0
2016-05-18,28.22,29.01,28.165,28.61,524288,0
2016-05-19,27.37,27.65,26.97,27.47,2537917,0
2016-05-20,27.46,27.925,27.32,27.6,1925921,0
2016-05-23,27.84,28.58,27.72,28.2,2194260,0
2016-05-24,28.25,28.61,27.36,28.21,618377,0
2016-05-25,28.31,28.71,28.25,28.455,738635,0
2016-05-26,28.34,28.735,28.26,28.38,496425,0
2016-05-27,28.47,28.72,28.39,28.59,657194,0
2016-05-31,28.56,28.96,28.49,28.86,799963,0
2016-06-01,28.85,29.26,28.19,29.09,1244811,0
2016-06-02,29.16,29.94,29.095,29.87,951785,0
2016-06-03,29.74,29.89,29.43,29.66,816506,0
2016-06-06,29.66,30.04,29.51,29.84,390082,0
2016-06-07,29.75,29.925,29.67,29.82,401532,0
2016-06-08,29.77,30.34,29.725,30.25,680794,0
2016-06-09,30.3,30.3,29.82,30.05,712286,0
2016-06-10,29.9,30.09,29.66,29.72,423337,0
2016-06-13,29.8,29.87,29.58,29.62,544409,0
2016-06-14,29.42,29.65,29.2,29.5,634683,0
2016-06-15,29.51,29.7391,29.39,29.53,581244,0
2016-06-16,29.56,29.84,29.23,29.56,593167,0
2016-06-17,29.7,30,28.59,29.6,1249052,0
2016-06-20,29.68,30.34,29.4,29.98,660235,0
2016-06-21,30.08,30.23,29.96,30.18,472628,0
2016-06-22,30.28,30.66,29.56,30.04,799193,0
2016-06-23,30.11,30.25,29.89,30.08,718058,0
2016-06-24,29.15,29.39,28.4,28.91,2624840,0
2016-06-27,28.75,29.11,27.84,28.06,872638,0
2016-06-28,28.12,28.55,28.01,28.48,1244017,0
2016-06-29,28.55,28.66,28.23,28.38,707423,0
2016-06-30,28.54,28.92,28.42,28.9,484551,0
2016-07-01,28.86,29.21,28.86,29.12,418871,0
2016-07-05,29.12,29.76,28.48,28.56,712118,0
2016-07-06,28.55,28.88,28.44,28.78,608608,0
2016-07-07,28.73,29.09,28.59,28.8,847099,0
2016-07-08,28.86,29.52,28.86,29.26,567469,0
2016-07-11,29.33,29.45,29.26,29.38,571649,0
2016-07-12,29.43,29.92,29.25,29.81,630171,0
2016-07-13,29.79,30.11,29.57,29.67,738133,0
2016-07-14,29.74,29.98,29.55,29.74,335554,0
2016-07-15,29.82,29.99,29.655,29.91,585518,0
2016-07-18,30.04,30.31,29.91,30.29,504337,0
2016-07-19,30.38,30.56,30.265,30.32,797718,0
2016-07-20,30.22,30.65,30.22,30.54,522064,0
2016-07-21,30.47,30.67,30.33,30.5,537023,0
2016-07-22,30.56,30.72,30.31,30.59,1156915,0
2016-07-25,30.6,30.6,30.145,30.23,483152,0
2016-07-26,30.15,30.66,30.12,30.63,435118,0
2016-07-27,30.68,31,30.35,30.63,413958,0
2016-07-28,30.63,31.15,30.19,31,376526,0
2016-07-29,31,31.42,30.91,31.32,467481,0
2016-08-01,31.47,31.555,31.13,31.31,300338,0
2016-08-02,31.36,31.36,30.6,30.76,488363,0
2016-08-03,30.72,30.9,30.44,30.75,545948,0
2016-08-04,30.86,31.75,29.89,30.62,1149362,0
2016-08-05,30.76,30.94,30.41,30.64,564061,0
2016-08-08,30.54,30.71,30.17,30.38,484383,0
2016-08-09,30.45,30.75,30.31,30.34,500567,0
2016-08-10,29.45,29.5,28.99,29.39,3278855,0
2016-08-11,29.39,29.75,29.25,29.58,1223668,0
2016-08-12,29.53,29.63,29.46,29.55,615824,0
2016-08-15,29.6,29.735,29.33,29.51,876566,0
2016-08-16,29.5,29.53,29.2,29.32,1246042,0
2016-08-17,29.27,29.43,28.84,29.03,650280,0
2016-08-18,28.92,29.4299,28.84,29.405,911760,0
2016-08-19,29.17,29.17,28.27,28.66,1449238,0
2016-08-22,28.66,28.97,28.49,28.63,428328,0
2016-08-23,28.67,28.77,28.42,28.44,443626,0
2016-08-24,28.31,28.66,27.4932,27.77,631302,0
2016-08-25,27.8,28.43,27.625,27.89,1087076,0
2016-08-26,27.88,28.1,27.65,27.97,698279,0
2016-08-29,27.95,28.15,27.87,28.02,726832,0
2016-08-30,28.04,28.25,27.674,27.8,362664,0
2016-08-31,27.84,28.224,27.75,27.91,583630,0
2016-09-01,27.89,27.97,27.5475,27.75,534468,0
2016-09-02,27.84,28.23,27.74,27.79,322575,0
2016-09-06,27.23,27.28,26.62,26.74,877563,0
2016-09-07,26.81,27.24,26.64,27.23,846475,0
2016-09-08,27.14,27.57,27.14,27.5,624781,0
2016-09-09,27.3,27.65,27.02,27.05,591958,0
2016-09-12,26.93,27.17,26.75,27.13,572480,0
2016-09-13,27.03,27.03,26.59,26.9,556010,0
2016-09-14,26.93,27.6,26.81,27.15,655447,0
2016-09-15,27.16,27.57,27.01,27.54,640517,0
2016-09-16,27.04,27.92,27.04,27.86,755715,0
2016-09-19,27.82,28.15,27.63,27.96,675278,0
2016-09-20,28.2,28.2,27.7,27.7,296319,0
2016-09-21,27.7,28.02,27.44,28,400028,0
2016-09-22,28.04,28.4,27.3,28.34,555554,0
2016-09-23,28.2,28.5,27.82,28.43,364050,0
2016-09-26,28.26,28.31,27.51,28.14,305498,0
2016-09-27,28.22,28.24,27.67,28.18,329932,0
2016-09-28,28.17,28.37,27.96,28.31,293828,0
2016-09-29,28.27,28.295,27.84,28.01,259662,0
2016-09-30,28.06,28.42,27.84,28.36,358025,0
2016-10-03,27.84,28.4,27.75,28.19,496562,0
2016-10-04,28.19,28.39,27.95,28.07,446051,0
2016-10-05,28.17,28.37,28.06,28.21,426766,0
2016-10-06,28.13,28.34,27.96,28.29,285579,0
2016-10-07,28.3,28.54,28.09,28.44,559744,0
2016-10-10,28.47,28.65,28.16,28.2,266250,0
2016-10-11,28.1,28.1,27.29,27.52,499699,0
2016-10-12,27.51,29.2853,27.49,27.56,259624,0
2016-10-13,27.47,27.67,27.39,27.565,418024,0
2016-10-14,27.64,27.682,27.37,27.5,265845,0
2016-10-17,27.5,27.81,27.46,27.53,373230,0
2016-10-18,27.61,28.06,27.61,28.04,278255,0
2016-10-19,27.98,28,27.63,27.72,377134,0
2016-10-20,27.75,27.95,27.46,27.59,864325,0
2016-10-21,27.56,27.56,27.25,27.5,599569,0
2016-10-24,27.68,27.74,27.4,27.51,339984,0
2016-10-25,27.4,27.55,27.25,27.49,911619,0
2016-10-26,27.54,27.6,27.31,27.49,1238246,0
2016-10-27,27.59,27.87,27.31,27.49,743463,0
2016-10-28,27.41,27.67,27.295,27.48,1192197,0
2016-10-31,27.5,27.73,27.29,27.51,348676,0
2016-11-01,27.59,27.64,27.4301,27.54,794283,0
2016-11-02,27.52,27.75,27.32,27.4,596513,0
2016-11-03,26.5,26.7,25.165,26.15,2256642,0
2016-11-04,25.75,26.27,25.405,26.02,2383570,0
2016-11-07,26.35,26.41,26.09,26.16,790051,0
2016-11-08,26.04,26.62,25.99,26.23,571965,0
2016-11-09,26.34,26.67,26.14,26.3,1219689,0
2016-11-10,26.5,26.91,26.35,26.62,561255,0
2016-11-11,26.54,27.05,26.31,26.45,860016,0
2016-11-14,26.48,26.64,26.11,26.27,879318,0
2016-11-15,26.28,26.43,26.06,26.36,498278,0
2016-11-16,26.23,26.6,26.19,26.44,1038231,0
2016-11-17,26.36,26.82,26.36,26.75,764717,0
2016-11-18,26.87,26.95,26.5,26.58,743027,0
2016-11-21,26.56,26.79,26.27,26.45,898243,0
2016-11-22,26.45,26.51,26.17,26.29,729625,0
2016-11-23,26.15,26.68,26.15,26.64,319244,0
2016-11-25,26.7,27.05,26.53,27,386962,0
2016-11-28,26.8,27.66,25.74,26.21,1791227,0
2016-11-29,26.29,26.78,26.07,26.72,477603,0
2016-11-30,26.89,27.3,26.53,27.2,2586604,0
2016-12-01,27.1,27.145,24.94,25.07,2941676,0
2016-12-02,24.96,25.97,24.82,25.37,965850,0
2016-12-05,25.59,25.83,25.28,25.6,751947,0
2016-12-06,25.76,26.22,25.57,26.01,1051332,0
2016-12-07,25.96,26.25,25.49,25.58,1771318,0
2016-12-08,25.43,25.96,25,25.87,2361422,0
2016-12-09,26.05,26.11,25.69,25.78,629544,0
2016-12-12,25.58,25.86,25.51,25.62,477283,0
2016-12-13,25.77,26.23,25.77,26.05,1059874,0
2016-12-14,26.13,26.1852,25.655,25.69,701078,0
2016-12-15,25.79,25.81,25.41,25.56,677030,0
2016-12-16,25.7,25.8,25.32,25.43,1021899,0
2016-12-19,25.5,25.675,25.13,25.25,897637,0
2016-12-20,25.13,25.5,24.94,25.01,738409,0
2016-12-21,25.2,25.29,24.81,25,506499,0
2016-12-22,24.95,25.04,24.66,24.75,423753,0
2016-12-23,24.73,25.12,24.53,25.1,467980,0
2016-12-27,25.23,25.43,25.19,25.22,319912,0
2016-12-28,25.17,25.2725,24.81,24.88,313855,0
2016-12-29,24.91,25.186,24.79,25.02,363862,0
2016-12-30,25,25.175,24.95,25.03,347535,0
2017-01-03,25.07,25.51,24.92,25.27,769339,0
2017-01-04,25.2,25.815,25.2,25.66,822673,0
2017-01-05,25.7,25.88,25.53,25.64,1112777,0
2017-01-06,25.64,26.42,25.54,26.26,806166,0
2017-01-09,26.11,26.37,25.8601,26.26,594245,0
2017-01-10,26.17,26.42,25.97,26.22,494460,0
2017-01-11,26.13,27.2,25.74,25.83,621427,0
2017-01-12,25.81,25.85,25.25,25.69,858748,0
2017-01-13,25.62,25.86,25.26,25.31,633204,0
2017-01-17,25.33,25.33,24.96,25.08,593144,0
2017-01-18,24.83,24.965,24.49,24.8,852016,0
2017-01-19,24.81,24.97,24.74,24.85,680657,0
2017-01-20,24.85,25.09,24.53,25,1186653,0
2017-01-23,24.82,25.07,24.42,24.8,1622240,0
2017-01-24,24.89,25.03,24.65,24.83,543530,0
2017-01-25,24.97,25.35,24.83,25.24,503184,0
2017-01-26,25.09,25.5246,25.04,25.185,808036,0
2017-01-27,25.22,25.52,25.05,25.44,911708,0
2017-01-30,25.29,25.29,24.85,25.09,918080,0
2017-01-31,25.14,25.92,25.14,25.9,588454,0
2017-02-01,26.07,26.51,25.75,26.49,1047526,0
2017-02-02,26.45,26.45,25.82,25.86,468286,0
2017-02-03,25.98,26.11,25.67,25.83,762545,0
2017-02-06,25.79,26.07,25.44,25.67,660826,0
2017-02-07,25.82,26.025,25.56,25.62,554777,0
2017-02-08,25.56,26.16,25.36,25.64,741860,0
2017-02-09,25.7,26.39,25.51,26.35,593908,0
2017-02-10,26.4,26.63,26.14,26.51,756400,0
2017-02-13,26.66,26.69,26.31,26.53,579195,0
2017-02-14,26.54,26.54,25.98,26.24,1259932,0
2017-02-15,26.26,26.47,26.05,26.43,1263193,0
2017-02-16,26.57,26.87,26.41,26.79,629741,0
2017-02-17,26.74,27.04,25.8187,27,557725,0
2017-02-21,27,27.31,26.88,27.06,749337,0
2017-02-22,27.05,27.13,26.86,26.96,483991,0
2017-02-23,27.1,27.27,26.99,27.235,504097,0
2017-02-24,27.51,27.99,26.53,27.69,1877133,0
2017-02-27,27.79,28.44,27.66,28.255,2693133,0
2017-02-28,28.09,28.36,27.91,28.11,1297681,0
2017-03-01,28.19,28.67,27.555,28.55,791514,0
2017-03-02,28.33,28.47,27.83,27.86,795001,0
2017-03-03,27.91,28.2,27.85,28.1,575938,0
2017-03-06,27.93,28.02,27.69,27.78,499521,0
2017-03-07,27.59,27.7276,27.44,27.44,464352,0
2017-03-08,27.5,27.86,27.35,27.7,519377,0
2017-03-09,27.85,27.91,27.55,27.76,467577,0
2017-03-10,27.86,27.96,27.64,27.8,434709,0
2017-03-13,27.8,27.985,27.5201,27.6,429086,0
2017-03-14,27.53,27.77,27.4165,27.7,471100,0
2017-03-15,27.65,28.225,27.65,28.06,1382064,0
2017-03-16,27.9,28.15,26.84,28.12,1258239,0
2017-03-17,28.18,28.38,28.01,28.17,667599,0
2017-03-20,28.14,28.17,27.525,27.56,638981,0
2017-03-21,27.71,27.71,27.2,27.38,432406,0
2017-03-22,27.5,27.81,27.18,27.36,628756,0
2017-03-23,27.37,27.7,27.28,27.59,382090,0
2017-03-24,27.63,27.92,27.23,27.31,482302,0
2017-03-27,27.22,27.65,27.065,27.58,403234,0
2017-03-28,27.67,28.02,27.44,27.98,498434,0
2017-03-29,27.97,28.7,27.5901,27.82,963170,0
2017-03-30,27.87,28.59,27.76,28.12,537578,0
2017-03-31,28.09,28.3,27.9,28.2,574159,0
2017-04-03,28.13,28.36,28.085,28.24,725508,0
2017-04-04,28.15,28.15,27.62,27.69,564534,0
2017-04-05,27.86,27.86,27.43,27.59,1327098,0
2017-04-06,27.6,27.89,27.46,27.81,273618,0
2017-04-07,27.82,27.94,27.69,27.81,456583,0
2017-04-10,27.9,27.97,27.48,27.5,471783,0
2017-04-11,27.46,27.85,27.22,27.48,735770,0
2017-04-12,27.48,27.565,27.08,27.23,448342,0
2017-04-13,27.23,27.47,27.09,27.24,558065,0
2017-04-17,27.31,27.64,27.3,27.5,795756,0
2017-04-18,27.46,27.8,27.29,27.54,429680,0
2017-04-19,27.63,27.77,27.53,27.64,398686,0
2017-04-20,27.7,27.99,27.26,27.74,715177,0
2017-04-21,27.73,27.8,27.48,27.63,253463,0
2017-04-24,27.78,27.925,27.73,27.77,235783,0
2017-04-25,27.87,28.07,27.76,27.79,339506,0
2017-04-26,27.84,28.2883,27.84,28.23,455142,0
2017-04-27,28.35,28.47,28.14,28.36,1359035,0
2017-04-28,28.34,28.38,28.17,28.26,216723,0
2017-05-01,28.38,28.75,28.27,28.52,306840,0
2017-05-02,28.62,28.62,27.51,28.52,401784,0
2017-05-03,28.47,37.25,28.44,33.62,11636713,0
2017-05-04,33.61,34.57,33.5601,34.05,4633103,0
2017-05-05,33.075,33.43,33.07,33.28,17111992,0
2017-05-08,33.2,33.29,33.15,33.24,2753317,0
2017-05-09,33.25,33.28,33.13,33.24,1917259,0
2017-05-10,33.25,33.35,33.12,33.31,1613052,0
2017-05-11,33.25,33.2575,33.09,33.2,2140840,0
2017-05-12,33.22,33.25,33.1,33.2,1215300,0
2017-05-15,33.19,33.305,33.08,33.17,1157192,0
2017-05-16,33.16,33.27,32.97,33.07,3311636,0
2017-05-17,32.97,33.23,32.93,33.02,672649,0
2017-05-18,33.03,33.165,32.72,32.79,897816,0
2017-05-19,32.82,32.97,32.78,32.89,925691,0
2017-05-22,32.87,33.09,32.87,32.97,371859,0
2017-05-23,33.02,33.195,32.9,32.9,485912,0
2017-05-24,32.9,32.935,32.84,32.86,652148,0
2017-05-25,32.91,32.91,32.785,32.89,725712,0
2017-05-26,32.95,32.95,32.85,32.87,615084,0
2017-05-30,32.9,33.06,32.845,32.95,656934,0
2017-05-31,32.96,33.165,32.91,33.06,899658,0
2017-06-01,33.02,33.12,32.88,32.98,711346,0
2017-06-02,33,33.08,32.9,32.96,779712,0
2017-06-05,32.95,33.1,32.94,33,953037,0
2017-06-06,32.96,33.08,32.94,32.96,1206247,0
2017-06-07,32.9,33.06,32.84,32.955,1053024,0
2017-06-08,32.97,33.07,32.9,33.02,980998,0
2017-06-09,33.02,33.05,32.9,32.98,410861,0
2017-06-12,32.98,33.05,32.9,32.97,546460,0
2017-06-13,33.07,33.07,32.92,32.96,509416,0
2017-06-14,33.04,33.05,32.91,32.99,1106013,0
2017-06-15,32.96,33.015,32.89,32.94,1299624,0
2017-06-16,32.95,33.01,32.885,32.97,796257,0
2017-06-19,32.98,33.11,32.96,32.98,646467,0
2017-06-20,33,33.02,32.95,33,667915,0
2017-06-21,32.99,33.01,32.96,33,452892,0
2017-06-22,33,33.015,32.88,32.88,848516,0
2017-06-23,32.92,32.94,32.82,32.85,1455535,0
2017-06-26,32.9,32.99,32.88,32.92,742955,0
2017-06-27,32.93,32.97,32.9,32.955,853192,0
2017-06-28,32.95,33.04,32.95,33,1134951,0
2017-06-29,33.02,33.05,32.96,32.99,732069,0
2017-06-30,32.97,33.04,32.97,33.01,689339,0
2017-07-03,33.01,33.08,32.99,33.05,186807,0
2017-07-05,33.05,33.17,33.01,33.14,647755,0
2017-07-06,33.09,33.09,32.91,32.96,1207013,0
2017-07-07,33.02,33.12,33,33.05,330550,0
2017-07-10,33.04,33.08,33,33,400141,0
2017-07-11,33.02,33.16,33,33.09,462198,0
2017-07-12,33.1,33.12,33.04,33.08,504902,0
2017-07-13,33.15,33.3,33.05,33.08,1030335,0
2017-07-14,33.07,33.1,32.965,33,699302,0
2017-07-17,33,33.09,33,33.06,1319982,0
2017-07-18,33.05,33.07,32.965,32.99,652491,0
2017-07-19,33.03,33.05,32.9995,33,359969,0
2017-07-20,33.02,33.02,32.97,32.97,340315,0
2017-07-21,32.98,33.005,32.93,32.95,204233,0
2017-07-24,32.95,33.03,32.95,33.01,564639,0
2017-07-25,33.02,33.065,32.92,33,835309,0
2017-07-26,33.02,33.02,32.94,32.95,2063087,0
2017-07-27,32.97,32.99,32.95,32.96,510973,0
2017-07-28,32.96,33.02,32.95,33,2067999,0
2017-07-31,33,33.03,32.97,33,595445,0
2017-08-01,32.99,33,32.94,32.97,868970,0
2017-08-02,32.97,33,32.95,33,644727,0
2017-08-03,32.97,33.01,32.95,32.98,461714,0
2017-08-04,32.98,33,32.95,33,792062,0
2017-08-07,32.99,33,32.95,32.96,722221,0
2017-08-08,32.99,33.01,32.97,32.98,535795,0
2017-08-09,32.99,33.005,32.975,33,546387,0
2017-08-10,33,33.01,32.97,33,679261,0
2017-08-11,33,33.01,32.97,32.99,1331492,0
2017-08-14,33,33.03,33,33.01,193420,0
2017-08-15,33.02,33.02,32.98,33.01,193696,0
2017-08-16,33,33.02,32.98,32.99,400339,0
2017-08-17,32.99,33.02,32.95,32.95,489354,0
2017-08-18,32.97,32.99,32.95,32.96,2634521,0
2017-08-21,32.97,33.02,32.96,32.96,425545,0
2017-08-22,32.98,33.02,32.98,32.98,840826,0
2017-08-23,32.99,33.005,32.975,32.98,2729303,0
2017-08-24,33,33.03,32.99,33.03,470963,0
2017-08-25,33.03,33.08,33.01,33.08,1055479,0
2017-08-28,33.05,33.08,33,33,457210,0
2017-08-29,33.02,33.12,33.02,33.11,760453,0
2017-08-30,33.11,33.11,33.03,33.03,466213,0
2017-08-31,33.08,33.1,33.02,33.02,761028,0
2017-09-01,33.08,33.12,33.05,33.11,249301,0
2017-09-05,33.08,33.12,33.05,33.12,338503,0
2017-09-06,33.1,33.12,33.06,33.07,925189,0
2017-09-07,33.09,33.11,33.06,33.08,635551,0
2017-09-08,33.07,33.11,33.06,33.075,500383,0
2017-09-11,33.08,33.12,33.03,33.1,921091,0
2017-09-12,33.1,33.12,33.06,33.1,599554,0
2017-09-13,33.1,33.21,33.06,33.15,377887,0
2017-09-14,33.13,33.15,33.1,33.12,508093,0
2017-09-15,33.12,33.18,33.1,33.14,515649,0
2017-09-18,33.13,33.14,33.1,33.14,849037,0
2017-09-19,33.13,33.13,33.0725,33.09,1575787,0
2017-09-20,33.1,33.2,33.09,33.18,1115298,0
2017-09-21,33.16,33.16,33.13,33.13,231779,0
2017-09-22,33.11,33.16,33.09,33.16,1007077,0
2017-09-25,33.14,33.16,33.13,33.13,243372,0
2017-09-26,33.13,33.155,33.13,33.14,375087,0
2017-09-27,33.15,33.17,33.03,33.05,6084955,0
2017-09-28,33.08,33.1025,33.08,33.09,1269111,0
2017-09-29,33.08,33.14,33.08,33.11,1462429,0
2017-10-02,33.13,33.185,33.12,33.17,392043,0
2017-10-03,33.16,33.19,33.12,33.15,504446,0
2017-10-04,33.16,33.2,33.12,33.18,532009,0
2017-10-05,33.21,33.23,33.16,33.19,1008327,0
2017-10-06,33.18,33.24,33.165,33.24,604748,0
2017-10-09,33.22,33.22,33.17,33.2,539648,0
2017-10-10,33.19,33.19,33.03,33.07,1650788,0
2017-10-11,33.1,33.13,33.07,33.08,1076496,0
2017-10-12,33.13,33.13,33.08,33.09,2515999,0
2017-10-13,33.1,33.115,33.04,33.1,1120142,0
2017-10-16,33.11,33.14,32.96,33.06,1578822,0
2017-10-17,33.07,33.13,33.02,33.12,1875787,0
2017-10-18,33.14,33.15,33.12,33.12,787900,0
2017-10-19,33.1,33.15,33.1,33.15,1040378,0
2017-10-20,33.12,33.15,33.12,33.13,545495,0
2017-10-23,33.11,33.14,32.97,33.07,1082993,0
2017-10-24,33.09,33.1,33.08,33.09,478282,0
2017-10-25,33.11,33.12,33.08,33.11,872429,0
2017-10-26,33.11,33.125,33.08,33.11,484044,0
2017-10-27,33.11,33.12,33.1,33.1,487710,0
2017-10-30,33.11,33.12,33.095,33.1,321949,0
2017-10-31,33.11,33.12,33.1,33.1,909518,0
2017-11-01,33.11,33.125,33.1,33.1,836779,0
2017-11-02,33.1,33.11,33.08,33.11,600381,0
2017-11-03,33.09,33.13,33.09,33.1,521929,0
2017-11-06,33.1,33.13,33.09,33.1,586790,0
2017-11-07,33.1,33.17,33.1,33.17,610151,0
2017-11-08,33.17,33.21,33.15,33.21,519852,0
2017-11-09,33.18,33.19,33.15,33.165,644883,0
2017-11-10,33.19,33.19,33.1,33.14,420826,0
