Date,Open,High,Low,Close,Volume,OpenInt
2014-11-05,20.31,20.31,20,20.03,4345,0
2014-11-06,19.75,19.78,19.7,19.75,1990,0
2014-11-07,19.63,20,19.57,19.65,1724,0
2014-11-10,19.71,19.91,19.71,19.9,3510,0
2014-11-11,20.5,20.5,19.84,19.92,3250,0
2014-11-12,19.84,19.98,19.84,19.98,6900,0
2014-11-13,20.05,20.07,19.95,19.99,2450,0
2014-11-14,19.87,19.87,19.78,19.78,1130,0
2014-11-17,19.76,19.79,19.76,19.76,3510,0
2014-11-18,20.06,20.08,20.01,20.06,1950,0
2014-11-19,19.92,19.92,19.92,19.92,850,0
2014-11-20,19.86,19.88,19.85,19.88,1240,0
2014-11-21,20.15,20.15,19.97,20.03,1950,0
2014-11-24,20.09,20.19,20.09,20.19,2580,0
2014-11-25,20.22,20.22,20.22,20.22,667,0
2014-11-26,20.21,20.21,20.21,20.21,540,0
2014-11-28,20.49,20.63,20.49,20.51,1325,0
2014-12-01,20.28,20.32,20.07,20.17,1000,0
2014-12-02,20.16,20.23,20.14,20.23,2350,0
2014-12-03,20.23,20.33,20.23,20.33,1325,0
2014-12-04,20.33,20.35,20.32,20.35,1220,0
2014-12-05,20.5,20.51,20.5,20.51,1055,0
2014-12-08,20.67,20.69,20.5,20.5,1213,0
2014-12-09,20.88,20.88,20.57,20.86,1203,0
2014-12-10,20.86,20.86,20.68,20.68,1026,0
2014-12-11,20.91,20.91,20.66,20.66,2407,0
2014-12-12,20.73,20.73,20.6,20.67,1427,0
2014-12-15,20.59,20.59,20.22,20.28,1250,0
2014-12-16,19.95,20.26,19.95,20.06,3305,0
2014-12-17,20.08,20.23,20.02,20.23,1046,0
2014-12-18,20.87,21.16,20.87,21.14,5602,0
2014-12-19,21.49,21.49,21.29,21.37,2156,0
2014-12-22,21.45,21.6,21.35,21.57,3168,0
2014-12-23,21.79,21.79,21,21.08,2787,0
2014-12-24,20.6,21.3,20.6,21.21,1505,0
2014-12-26,21.18,21.51,21.18,21.46,1280,0
2014-12-29,21.37,21.64,21.37,21.47,3861,0
2014-12-30,21.49,21.49,21.26,21.26,2577,0
2014-12-31,21.48,21.48,21.23,21.23,1363,0
2015-01-02,21.4,21.46,21.04,21.3,3675,0
2015-01-05,21.29,21.46,21.19,21.23,3939,0
2015-01-06,21.3,21.3,20.87,20.99,6633,0
2015-01-07,21.1,21.31,21.09,21.28,8065,0
2015-01-08,21.59,21.6,21.59,21.6,342,0
2015-01-09,21.91,21.91,21.58,21.73,2688,0
2015-01-12,22.74,23.17,22.58,22.59,8851,0
2015-01-13,22.8,22.89,22.25,22.36,9047,0
2015-01-14,22.42,22.59,22.42,22.57,2250,0
2015-01-15,22.57,22.57,22.01,22.03,5077,0
2015-01-16,22.12,22.28,22.06,22.27,2492,0
2015-01-20,22.49,22.73,22.3,22.71,3934,0
2015-01-21,22.44,22.79,22.18,22.22,3002,0
2015-01-22,21.98,22.44,21.98,22.4,4089,0
2015-01-23,22.38,22.56,22.38,22.5,2394,0
2015-01-26,22.46,22.72,22.46,22.65,2299,0
2015-01-27,22.6,23.21,22.49,22.66,4786,0
2015-01-28,22.72,22.72,22.27,22.27,2580,0
2015-01-29,22.18,22.56,22.18,22.53,1836,0
2015-01-30,22.68,23,22.45,22.52,3440,0
2015-02-02,22,22.12,21.96,22.12,1920,0
2015-02-03,22.75,22.75,22,22.4,8292,0
2015-02-04,22.12,22.14,22.12,22.14,555,0
2015-02-05,22.37,22.54,22.27,22.54,857,0
2015-02-06,22.58,22.74,22.48,22.48,5450,0
2015-02-09,22.24,22.64,22.2,22.2,2124,0
2015-02-10,22.31,22.5,22.01,22.49,1807,0
2015-02-11,22.6,22.64,22.51,22.59,1878,0
2015-02-12,22.59,22.73,22.52,22.73,6553,0
2015-02-13,22.89,22.89,22.69,22.8,1014,0
2015-02-17,22.93,23.18,22.93,23.18,3813,0
2015-02-18,23.18,23.18,23.04,23.11,2644,0
2015-02-19,23.2,23.28,23.2,23.26,3359,0
2015-02-20,23.39,23.39,23.27,23.39,1996,0
2015-02-23,23.46,23.72,23.35,23.41,10147,0
2015-02-24,23.27,23.27,23.1,23.15,5871,0
2015-02-25,23.27,23.45,23.27,23.36,4349,0
2015-02-26,23.47,23.49,23.3,23.45,3910,0
2015-02-27,23.4,23.4,23.18,23.25,57500,0
2015-03-02,23.44,23.49,23.29,23.39,4100,0
2015-03-03,23.25,23.3,23,23.09,5200,0
2015-03-04,22.86,23.28,22.86,23.05,1900,0
2015-03-05,23.41,23.41,23.26,23.36,3500,0
2015-03-06,23.19,23.23,23.01,23.04,3200,0
2015-03-09,22.96,23.19,22.84,22.99,3500,0
2015-03-10,22.82,23.16,22.73,22.88,1400,0
2015-03-11,22.85,22.88,22.82,22.87,2000,0
2015-03-12,22.84,23.03,22.84,23.02,3300,0
2015-03-13,23.16,23.16,22.76,22.86,4300,0
2015-03-16,22.61,23.34,22.61,23.29,1700,0
2015-03-17,23.24,23.35,23.13,23.32,3200,0
2015-03-18,23.38,23.5,23.3,23.5,1800,0
2015-03-19,23.63,23.99,23.5,23.97,22700,0
2015-03-20,24.21,24.24,23.83,23.88,15200,0
2015-03-23,23.99,23.99,23.48,23.51,25900,0
2015-03-24,23.51,23.68,23.31,23.34,6300,0
2015-03-25,23.3,23.3,22.55,22.55,7800,0
2015-03-26,22.27,22.5,22.19,22.44,3500,0
2015-03-27,22.64,22.7,22.63,22.63,1800,0
2015-03-30,22.75,22.97,22.74,22.97,4900,0
2015-03-31,22.76,22.83,22.74,22.76,4100,0
2015-04-01,22.5,22.5,22.19,22.42,3000,0
2015-04-02,22.44,22.49,22.36,22.36,1500,0
2015-04-06,22.29,22.69,22.29,22.69,1500,0
2015-04-07,23.01,23.01,22.69,22.92,3193,0
2015-04-08,22.91,23.22,22.9,23,2200,0
2015-04-09,23.11,23.11,23.01,23.06,1726,0
2015-04-10,23.2,23.31,23.17,23.31,3600,0
2015-04-13,23.46,23.6,23.4,23.41,6900,0
2015-04-14,23.36,23.44,23.36,23.42,3900,0
2015-04-15,23.46,23.64,23.46,23.64,1822,0
2015-04-16,23.72,23.81,23.72,23.79,3890,0
2015-04-17,23.42,23.75,23.25,23.37,21700,0
2015-04-20,23.43,23.74,23.35,23.47,1537,0
2015-04-21,23.63,23.63,23.59,23.59,1397,0
2015-04-22,23.67,23.73,23.47,23.47,1540,0
2015-04-23,23.74,23.89,23.74,23.89,2200,0
2015-04-24,23.85,23.96,23.85,23.95,900,0
2015-04-27,24.09,24.94,23.24,23.25,6900,0
2015-04-28,23.11,23.34,22.7,23.04,3000,0
2015-04-29,23.02,23.08,22.81,22.96,2500,0
2015-04-30,22.66,22.78,22.4,22.48,5300,0
2015-05-01,22.7,22.81,22.69,22.81,1400,0
2015-05-04,22.95,23.11,22.87,22.92,5300,0
2015-05-05,22.92,22.92,22.42,22.49,2200,0
2015-05-06,22.49,22.68,22.49,22.67,3498,0
2015-05-07,22.63,22.82,22.58,22.74,1256,0
2015-05-08,22.86,22.95,22.86,22.95,700,0
2015-05-11,23.47,23.47,23,23.08,4500,0
2015-05-12,22.85,22.85,22.81,22.81,702,0
2015-05-13,22.73,22.73,22.73,22.73,100,0
2015-05-14,22.8,22.84,22.6,22.84,1800,0
2015-05-15,22.82,22.9,22.81,22.9,1849,0
2015-05-18,23.17,23.17,23.1,23.15,922,0
2015-05-19,23.11,23.15,23.11,23.11,1200,0
2015-05-20,23.2,23.21,23.2,23.21,600,0
2015-05-21,23.17,23.26,23.17,23.18,500,0
2015-05-22,23.2,23.25,23.2,23.2,2300,0
2015-05-26,23.25,23.25,22.79,22.89,5326,0
2015-05-27,23.26,23.26,23.26,23.26,200,0
2015-05-28,23.22,23.22,23.22,23.22,350,0
2015-05-29,23.51,23.52,23.5,23.5,1200,0
2015-06-01,23.22,23.37,23.22,23.31,1500,0
2015-06-02,23.25,23.3,23.23,23.24,2036,0
2015-06-03,23.41,23.47,23.41,23.45,300,0
2015-06-04,23.5,23.5,23.19,23.23,800,0
2015-06-05,23.45,23.51,23.45,23.51,400,0
2015-06-08,23.69,23.71,23.39,23.54,4000,0
2015-06-09,23.15,23.15,23.13,23.13,432,0
2015-06-10,23.33,23.6,23.33,23.6,375,0
2015-06-11,23.61,23.67,23.61,23.67,2066,0
2015-06-12,23.65,23.69,23.34,23.34,900,0
2015-06-15,22.93,23.2,22.88,23.2,800,0
2015-06-16,23.22,23.24,23.22,23.24,300,0
2015-06-17,23.27,23.27,23.27,23.27,300,0
2015-06-18,23.77,23.82,23.73,23.75,2900,0
2015-06-19,23.78,23.78,23.68,23.68,14900,0
2015-06-22,23.9,24.01,23.89,24.01,600,0
2015-06-23,24.01,24.01,23.27,23.92,5620,0
2015-06-24,23.78,23.78,23.7,23.7,200,0
2015-06-25,23.59,23.59,23.51,23.56,1200,0
2015-06-26,23.67,23.67,23.27,23.27,500,0
2015-06-29,23.26,23.26,22.93,23.01,10500,0
2015-06-30,22.96,23.06,22.93,23.06,3428,0
2015-07-01,23.25,23.25,22.87,22.87,2400,0
2015-07-02,22.74,22.74,22.74,22.74,200,0
2015-07-06,22.87,22.87,22.65,22.82,1100,0
2015-07-07,22.53,22.82,22.53,22.82,900,0
2015-07-08,22.37,22.37,22.37,22.37,200,0
2015-07-09,22.55,22.55,22.5,22.5,2600,0
2015-07-10,22.85,22.87,22.85,22.85,700,0
2015-07-13,23.15,23.25,22.91,23.22,2600,0
2015-07-14,23.37,23.37,23.23,23.23,223,0
2015-07-15,23.57,23.79,23.48,23.48,1284,0
2015-07-16,23.74,23.86,23.74,23.86,600,0
2015-07-17,23.85,23.92,23.81,23.92,1400,0
2015-07-20,23.96,23.98,23.83,23.92,4300,0
2015-07-21,23.95,23.95,23.56,23.61,2300,0
2015-07-22,23.43,23.53,23.43,23.53,700,0
2015-07-23,23.7,23.7,23.44,23.44,600,0
2015-07-24,23.29,23.29,22.89,22.89,1100,0
2015-07-27,22.89,22.89,22.55,22.55,500,0
2015-07-28,22.65,22.74,22.65,22.74,600,0
2015-07-29,22.79,22.94,22.79,22.9,1400,0
2015-07-30,22.88,22.88,22.66,22.66,600,0
2015-07-31,22.79,22.79,22.79,22.79,200,0
2015-08-03,22.79,22.79,22.64,22.64,2375,0
2015-08-04,22.67,22.67,22.67,22.67,200,0
2015-08-05,22.86,22.86,22.83,22.83,300,0
2015-08-06,22.92,22.92,21.94,21.94,3644,0
2015-08-07,21.96,21.96,21.5,21.76,2400,0
2015-08-10,22.05,22.05,21.88,21.89,1600,0
2015-08-11,21.7,21.7,21.52,21.69,5063,0
2015-08-12,21.41,21.67,21.3,21.67,2200,0
2015-08-13,21.8,21.8,21.75,21.75,1700,0
2015-08-14,21.44,21.44,21.44,21.44,400,0
2015-08-17,21.43,21.74,21.43,21.74,1900,0
2015-08-18,21.81,21.81,21.72,21.72,2100,0
2015-08-19,21.49,21.62,21.49,21.49,600,0
2015-08-20,21.27,21.36,20.89,20.89,1600,0
2015-08-21,20.49,20.84,20.26,20.51,3300,0
2015-08-24,20.05,20.2,18.67,19.51,5632,0
2015-08-25,20,20.2,19.93,19.93,4400,0
2015-08-26,20.08,20.39,19.84,20.38,1600,0
2015-08-27,20.8,20.8,20.77,20.77,2200,0
2015-08-28,20.87,21.19,20.87,21.1,1100,0
2015-08-31,21.13,21.13,21.13,21.13,100,0
2015-09-01,20.5,20.5,20.5,20.5,200,0
2015-09-02,20.53,20.53,20.53,20.53,100,0
2015-09-03,20.78,20.78,20.78,20.78,200,0
2015-09-04,20.5,20.61,20.5,20.61,600,0
2015-09-08,20.98,21.29,20.98,21.29,6200,0
2015-09-09,21.33,21.33,21.33,21.33,300,0
2015-09-10,21.45,21.45,21.39,21.39,466,0
2015-09-11,21.4,21.65,21.4,21.65,900,0
2015-09-14,21.63,21.65,21.52,21.65,700,0
2015-09-15,21.88,21.88,21.88,21.88,100,0
2015-09-16,21.85,21.85,21.67,21.71,600,0
2015-09-17,22.23,22.23,22.23,22.23,200,0
2015-09-18,21.9,21.9,21.9,21.9,100,0
2015-09-21,21.9,21.96,21.8,21.8,1100,0
2015-09-22,20.74,20.74,20.74,20.74,100,0
2015-09-23,20.95,20.99,20.81,20.81,500,0
2015-09-24,20.41,20.53,20.36,20.51,8000,0
2015-09-25,20.09,20.09,20,20,700,0
2015-09-28,19.7,19.7,18.41,18.58,2834,0
2015-09-29,18.41,18.85,18.2,18.2,16800,0
2015-09-30,18.75,18.75,18.75,18.75,100,0
2015-10-01,18.41,18.41,18.41,18.41,100,0
2015-10-02,18.51,19.04,18.51,19.04,1100,0
2015-10-05,19.36,19.36,19.36,19.36,114,0
2015-10-06,18.58,18.82,18.49,18.82,3800,0
2015-10-07,19,19,19,19,100,0
2015-10-08,18.68,18.68,18.68,18.68,200,0
2015-10-09,19,19.15,19,19.15,400,0
2015-10-12,19.21,19.21,19.21,19.21,250,0
2015-10-13,18.96,18.96,18.8,18.8,700,0
2015-10-14,18.55,18.55,18.55,18.55,200,0
2015-10-15,19.24,19.31,19.24,19.31,300,0
2015-10-16,19.33,19.44,19.33,19.34,400,0
2015-10-19,19.29,19.69,19.29,19.36,4500,0
2015-10-20,19.053,19.053,19.053,19.053,250,0
2015-10-21,18.86,18.99,18.86,18.99,300,0
2015-10-22,19,19,18.84,18.84,700,0
2015-10-23,19.33,19.48,19.3,19.48,800,0
2015-10-26,19.64,19.64,19.64,19.64,300,0
2015-10-27,19.5,19.5,19.5,19.5,100,0
2015-10-28,19.97,19.97,19.97,19.97,100,0
2015-10-29,19.83,19.83,19.83,19.83,100,0
2015-10-30,19.75,19.83,19.75,19.83,300,0
2015-11-02,20.31,20.33,20.31,20.33,250,0
2015-11-03,20.49,20.49,20.49,20.49,400,0
2015-11-04,20.61,20.61,20.41,20.6,984,0
2015-11-05,20.3,20.3,20.22,20.22,300,0
2015-11-06,20.03,20.03,19.99,20,1200,0
2015-11-09,20.1,20.15,20.1,20.15,320,0
2015-11-10,20.13,20.13,20.13,20.13,100,0
2015-11-11,20.06,20.06,20,20,200,0
2015-11-12,19.77,19.77,19.77,19.77,100,0
2015-11-13,19.65,19.86,19.65,19.8,600,0
2015-11-16,19.57,19.57,19.52,19.52,400,0
2015-11-17,19.72,19.72,19.72,19.72,100,0
2015-11-18,20.27,20.36,20.27,20.36,700,0
2015-11-19,20.19,20.19,20.09,20.17,3600,0
2015-11-20,20.11,20.14,20.11,20.14,500,0
2015-11-23,20.25,20.25,20.25,20.25,600,0
2015-11-24,20.3,20.3,20.3,20.3,100,0
2015-11-25,20.37,20.37,20.37,20.37,200,0
2015-11-27,20.85,20.87,20.85,20.87,700,0
2015-11-30,20.67,20.67,20.67,20.67,100,0
2015-12-01,20.58,20.58,20.58,20.58,104,0
2015-12-02,20.42,20.42,20.21,20.21,523,0
2015-12-03,20.26,20.26,19.81,19.81,415,0
2015-12-04,19.89,20.18,19.89,20.18,400,0
2015-12-07,19.67,19.69,19.67,19.69,800,0
2015-12-08,19.52,20.01,19.52,19.98,1806,0
2015-12-09,19.81,19.81,19.7,19.7,200,0
2015-12-10,19.99,19.99,19.99,19.99,100,0
2015-12-11,20,20,19.48,19.5,4500,0
2015-12-14,19.25,19.25,19.25,19.25,107,0
2015-12-15,19.59,19.89,19.59,19.89,900,0
2015-12-16,20.05,20.05,20.05,20.05,200,0
2015-12-17,20.48,20.48,20.47,20.47,200,0
2015-12-18,20.37,20.37,20.29,20.29,500,0
2015-12-21,20.13,20.42,20.13,20.42,1200,0
2015-12-22,20.5,20.5,20.5,20.5,101,0
2015-12-23,20.73,20.73,20.73,20.73,100,0
2015-12-24,20.905,20.905,20.905,20.905,100,0
2015-12-28,20.78,20.84,20.763,20.82,2710,0
2015-12-29,20.97,21.035,20.97,21.02,3001,0
2015-12-30,21.03,21.15,21,21,7850,0
2015-12-31,20.9001,20.9649,20.9001,20.9649,610,0
2016-01-04,20.076,20.1315,20.076,20.13,553,0
2016-01-05,20.357,20.357,20.357,20.357,203,0
2016-01-06,20.05,20.05,19.605,19.605,320,0
2016-01-07,19.05,19.05,19.05,19.05,100,0
2016-01-08,19.287,19.287,18.9,18.9,605,0
2016-01-11,18.98,18.98,17.9305,17.9305,1381,0
2016-01-12,18.04,18.64,18.04,18.64,838,0
2016-01-13,18.43,18.6,17.53,17.53,2368,0
2016-01-14,17.5,17.68,16.97,17.68,1756,0
2016-01-15,17.49,17.49,17.49,17.49,202,0
2016-01-19,18,18,17.6,17.61,1000,0
2016-01-20,17.46,17.46,17.46,17.46,100,0
2016-01-21,17.56,17.56,17.56,17.56,125,0
2016-01-22,17.91,18.001,17.9,17.91,15516,0
2016-01-25,17.92,17.9625,17.92,17.95,500,0
2016-01-26,17.6895,17.6895,17.6,17.6,204,0
2016-01-27,17.56,17.56,17.56,17.56,225,0
2016-01-28,17.08,17.08,16.52,16.52,842,0
2016-01-29,16.6,16.6,16.6,16.6,805,0
2016-02-01,16.7899,16.7899,16.7899,16.7899,104,0
2016-02-02,16.5295,16.5295,16.5295,16.5295,100,0
2016-02-03,16.285,16.285,16.285,16.285,128,0
2016-02-04,16.84,16.84,16.53,16.53,427,0
2016-02-05,16.0199,16.02,16.0199,16.02,200,0
2016-02-08,16.05,16.05,15.42,15.42,515,0
2016-02-09,15.638,15.64,15.638,15.64,202,0
2016-02-10,15.765,15.765,15.765,15.765,111,0
2016-02-11,15.3,15.3,15.001,15.02,867,0
2016-02-12,15.58,15.58,15.102,15.102,414,0
2016-02-16,15.92,15.92,15.92,15.92,100,0
2016-02-17,16.372,16.372,16.372,16.372,113,0
2016-02-18,16.38,16.38,16.38,16.38,2009,0
2016-02-19,15.87,16.45,15.87,16.45,1185,0
2016-02-22,16.46,16.74,16.46,16.74,201,0
2016-02-23,16.3799,16.3799,16.3799,16.3799,100,0
2016-02-24,16.3395,16.35,16.3317,16.3317,605,0
2016-02-25,16.26,16.26,16.26,16.26,100,0
2016-02-26,16.6595,16.6595,16.6595,16.6595,100,0
2016-02-29,16.71,16.71,16.3499,16.3499,713,0
2016-03-01,16.85,16.96,16.85,16.96,995,0
2016-03-02,17.2795,17.2795,17.2795,17.2795,125,0
2016-03-03,17.48,17.48,17.3752,17.3752,594,0
2016-03-04,17.63,17.63,17.585,17.585,3669,0
2016-03-07,17.9395,17.9395,17.892,17.892,225,0
2016-03-08,17.48,17.48,17.48,17.48,231,0
2016-03-09,17.3,17.3,17.03,17.0595,4245,0
2016-03-10,17.34,17.34,17.34,17.34,194,0
2016-03-11,17.1,17.1,17.1,17.1,1000,0
2016-03-14,17.19,17.19,17.15,17.15,1060,0
2016-03-15,17.0301,17.0301,16.62,16.62,501,0
2016-03-16,16.4855,16.4855,16.4855,16.4855,108,0
2016-03-17,16.14,16.14,16.1399,16.1399,2520,0
2016-03-18,16.7299,16.95,16.7299,16.95,2487,0
2016-03-21,17.25,17.25,17.175,17.1899,1339,0
2016-03-22,17.3999,17.3999,17.3999,17.3999,200,0
2016-03-23,17.05,17.05,17.05,17.05,300,0
2016-03-28,16.91,16.94,16.77,16.77,3092,0
2016-03-29,17,17,17,17,450,0
2016-03-30,17.5,17.5,17.5,17.5,110,0
2016-03-31,17.5445,17.545,17.5445,17.545,200,0
2016-04-01,17.88,17.88,17.84,17.84,1369,0
2016-04-04,18.38,18.38,18.38,18.38,503,0
2016-04-05,18.1165,18.1165,18.1165,18.1165,100,0
2016-04-06,18.38,18.38,18.38,18.38,281,0
2016-04-07,18.529,18.529,18.529,18.529,500,0
2016-04-08,18.57,18.69,18.26,18.3661,3001,0
2016-04-11,18.34,18.34,18.07,18.07,380,0
2016-04-12,18.01,18.19,18.01,18.1895,1080,0
2016-04-13,18.499,18.63,18.4775,18.63,1400,0
2016-04-14,18.6796,18.6796,18.6796,18.6796,151,0
2016-04-15,18.622,18.622,18.622,18.622,2001,0
2016-04-18,18.55,18.86,18.55,18.86,1163,0
2016-04-19,18.38,18.38,18.16,18.16,908,0
2016-04-20,18.195,18.33,18.15,18.33,10110,0
2016-04-21,18.4995,18.4995,18.4995,18.4995,100,0
2016-04-22,18.535,18.535,18.535,18.535,396,0
2016-04-25,18.6095,18.6095,18.6095,18.6095,102,0
2016-04-26,18.59,18.59,18.59,18.59,127,0
2016-04-27,18.2295,18.2295,18.2,18.21,600,0
2016-04-28,18.409,18.409,18.02,18.02,500,0
2016-04-29,17.46,17.46,17.46,17.46,2000,0
2016-05-02,17.68,17.68,17.68,17.68,331,0
2016-05-03,17.4196,17.4196,17.4196,17.4196,121,0
2016-05-04,16.68,16.736,16.68,16.725,1500,0
2016-05-05,16.7599,16.7599,16.7599,16.7599,100,0
2016-05-06,16.6995,16.6995,16.6995,16.6995,170,0
2016-05-09,17.1599,17.1599,17.1599,17.1599,111,0
2016-05-10,17.012,17.012,17.012,17.012,490,0
2016-05-11,16.88,16.88,16.82,16.8335,744,0
2016-05-12,16.54,16.54,16.15,16.25,710,0
2016-05-13,16.565,16.565,16.565,16.565,250,0
2016-05-16,16.61,16.61,16.61,16.61,101,0
2016-05-17,16.6795,16.6795,16.6795,16.6795,150,0
2016-05-18,16.7,16.8166,16.7,16.8166,560,0
2016-05-19,16.558,16.56,16.558,16.56,350,0
2016-05-20,16.7022,16.78,16.7022,16.78,401,0
2016-05-23,17.092,17.114,17.0648,17.0648,3944,0
2016-05-24,17.2035,17.5,17.2035,17.5,310,0
2016-05-25,17.7795,17.7795,17.7795,17.7795,100,0
2016-05-26,17.61,17.61,17.61,17.61,111,0
2016-05-27,17.5196,17.5196,17.5196,17.5196,100,0
2016-05-31,17.9296,17.9296,17.9296,17.9296,182,0
2016-06-01,17.93,17.93,17.93,17.93,100,0
2016-06-02,18.3695,18.3695,18.3695,18.3695,100,0
2016-06-03,18.035,18.035,18.035,18.035,108,0
2016-06-06,18.4553,18.4553,18.38,18.3801,759,0
2016-06-07,18.32,18.32,18.146,18.2599,4011,0
2016-06-08,18.1796,18.1796,18.1796,18.1796,100,0
2016-06-09,18.2,18.2,17.7372,17.7372,545,0
2016-06-10,17.3395,17.3395,17.3395,17.3395,100,0
2016-06-13,17.3844,17.3844,17.0938,17.13,1430,0
2016-06-14,17.1199,17.1199,16.7499,16.825,1797,0
2016-06-15,17.095,17.095,17.095,17.095,100,0
2016-06-16,16.903,16.903,16.9,16.9,725,0
2016-06-17,16.87,16.87,16.87,16.87,100,0
2016-06-20,16.998,17.3,16.998,17.3,570,0
2016-06-21,16.8295,16.94,16.8295,16.94,300,0
2016-06-22,17.3138,17.3138,17.3138,17.3138,1008,0
2016-06-23,17.59,17.59,17.2,17.2672,1809,0
2016-06-24,16.8001,16.8001,16.741,16.741,967,0
2016-06-27,16.18,16.18,16.1466,16.1556,824,0
2016-06-28,16.4,16.4,16.3868,16.3868,410,0
2016-06-29,16.7896,16.7896,16.7896,16.7896,100,0
2016-06-30,16.71,16.85,16.71,16.85,1596,0
2016-07-01,16.8,17.074,16.8,17.074,333,0
2016-07-05,17.3,17.3,17.05,17.08,2487,0
2016-07-06,17.04,17.04,17.04,17.04,200,0
2016-07-07,17.482,17.482,17.47,17.47,200,0
2016-07-08,17.8051,17.8051,17.76,17.76,377,0
2016-07-11,17.84,17.9279,17.84,17.9279,846,0
2016-07-12,18.135,18.135,18.135,18.135,200,0
2016-07-13,18.1796,18.1796,17.75,17.752,1310,0
2016-07-14,17.71,17.74,17.71,17.74,450,0
2016-07-15,17.935,17.935,17.935,17.935,407,0
2016-07-18,18.0499,18.0499,18.0499,18.0499,100,0
2016-07-19,17.8199,17.8199,17.8199,17.8199,100,0
2016-07-20,18.1701,18.1899,18.17,18.1899,1900,0
2016-07-21,18.2496,18.2496,18.1813,18.1835,400,0
2016-07-22,18.205,18.205,18.205,18.205,100,0
2016-07-25,18,18,18,18,620,0
2016-07-26,18.3995,18.3995,18.3995,18.3995,100,0
2016-07-27,18.7395,18.7395,18.72,18.72,200,0
2016-07-28,18.9,18.945,18.9,18.945,606,0
2016-07-29,18.68,18.7297,18.38,18.7297,1669,0
2016-08-01,19,19.07,18.98,19.0312,1236,0
2016-08-02,18.6252,18.6252,18.6252,18.6252,505,0
2016-08-03,18.9799,18.9799,18.97,18.97,400,0
2016-08-04,19,19.148,19,19.0804,3456,0
2016-08-05,19.03,19.26,19.03,19.22,1399,0
2016-08-08,19.2,19.2,19.0599,19.0599,683,0
2016-08-09,19.0701,19.12,19.0701,19.0832,4251,0
2016-08-10,18.9201,18.9201,18.66,18.7152,981,0
2016-08-11,18.9199,18.9199,18.91,18.91,200,0
2016-08-12,18.9117,19.07,18.9117,19.03,2405,0
2016-08-15,19,19.29,19,19.28,767,0
2016-08-16,19.09,19.09,19.09,19.09,194,0
2016-08-17,18.99,18.99,18.99,18.99,261,0
2016-08-18,18.92,18.97,18.92,18.97,468,0
2016-08-19,18.73,18.73,18.73,18.73,108,0
2016-08-22,18.9599,18.9599,18.9599,18.9599,108,0
2016-08-23,19.2199,19.2199,19.13,19.13,892,0
2016-08-24,19.2299,19.23,18.2501,18.2801,2079,0
2016-08-25,18.42,18.42,17.93,17.93,2143,0
2016-08-26,18.232,18.232,18.13,18.13,2200,0
2016-08-29,18.435,18.435,18.435,18.435,156,0
2016-08-30,18.255,18.255,18.255,18.255,125,0
2016-08-31,18.005,18.005,18.005,18.005,361,0
2016-09-01,18,18.0148,18,18,20201,0
2016-09-02,18.17,18.2138,18.06,18.2138,2668,0
2016-09-06,18.59,18.715,18.59,18.7,925,0
2016-09-07,18.9853,18.9853,18.97,18.97,530,0
2016-09-08,18.9101,18.9287,18.9101,18.9287,700,0
2016-09-09,18.9,18.9095,18.68,18.68,1877,0
2016-09-12,18.77,18.77,18.77,18.77,100,0
2016-09-13,18.7,18.7,18.7,18.7,309,0
2016-09-15,19.3695,19.3695,19.25,19.25,300,0
2016-09-16,19.05,19.5099,19.05,19.49,2695,0
2016-09-19,19.7001,19.7169,19.7001,19.7169,454,0
2016-09-20,19.75,19.8099,19.74,19.7788,524,0
2016-09-21,19.75,20.0163,19.5786,20.0163,5251,0
2016-09-22,19.95,19.95,19.95,19.95,1110,0
2016-09-23,20.14,20.14,20.14,20.14,210,0
2016-09-26,20.08,20.08,20.0499,20.0499,1100,0
2016-09-27,20.21,20.3599,20.21,20.3599,2832,0
2016-09-28,20.47,20.47,20.2148,20.2148,2194,0
2016-09-29,19.7,19.7,19.63,19.63,1303,0
2016-09-30,19.7916,19.915,19.7916,19.915,380,0
2016-10-03,19.6701,19.8799,19.6701,19.742,3659,0
2016-10-04,20.01,20.01,19.77,19.77,577,0
2016-10-05,19.92,20.17,19.91,20.092,1556,0
2016-10-06,19.76,19.76,19.251,19.251,1295,0
2016-10-07,19.19,19.19,19.19,19.19,200,0
2016-10-10,19.4005,19.54,19.4005,19.5238,510,0
2016-10-11,19.08,19.08,18.379,18.379,7079,0
2016-10-12,18.57,18.57,17.9812,18,3668,0
2016-10-13,17.86,18.009,17.86,18.009,931,0
2016-10-14,18.07,18.07,17.66,17.66,306,0
2016-10-17,17.49,17.5808,17.49,17.5808,488,0
2016-10-18,17.7431,17.7431,17.7431,17.7431,172,0
2016-10-19,17.7899,17.7899,17.7899,17.7899,100,0
2016-10-20,17.74,17.8,17.74,17.7985,7650,0
2016-10-21,17.74,17.74,17.67,17.67,1353,0
2016-10-24,17.85,17.85,17.85,17.85,1022,0
2016-10-25,17.5,17.5,17.4201,17.4201,1079,0
2016-10-26,17.4,17.4,17.25,17.25,300,0
2016-10-27,17.2252,17.2252,17,17,1485,0
2016-10-28,16.83,16.96,16.83,16.9548,900,0
2016-10-31,16.9,16.9,16.7152,16.7152,802,0
2016-11-01,16.62,16.78,16.54,16.54,65750,0
2016-11-02,16.3393,16.3393,16.3393,16.3393,132,0
2016-11-03,16.1,16.1,15.8499,15.8499,27638,0
2016-11-04,15.86,15.86,15.86,15.86,1121,0
2016-11-07,16.09,16.8275,16.09,16.81,4447,0
2016-11-09,17.57,18.2117,17.5699,18.2044,8507,0
2016-11-10,18.7199,18.94,18.49,18.85,106740,0
2016-11-11,18.83,18.9,18.7348,18.79,13900,0
2016-11-14,19.1115,19.41,19.01,19.41,4195,0
2016-11-15,19.18,19.45,19.18,19.42,7076,0
2016-11-16,19.22,19.29,18.94,18.94,2730,0
2016-11-17,18.82,19.48,18.6,18.7819,2511,0
2016-11-18,18.85,18.8899,18.56,18.68,7410,0
2016-11-21,18.79,18.97,18.7813,18.97,1042,0
2016-11-22,18.6023,18.73,18.6023,18.6603,578,0
2016-11-23,18.31,18.5378,18.31,18.5178,90522,0
2016-11-25,18.71,18.77,18.53,18.76,935,0
2016-11-28,18.48,18.63,18.2552,18.2552,900,0
2016-11-29,18.32,18.36,18.13,18.295,1801,0
2016-11-30,18.31,18.31,17.85,17.8601,2915,0
2016-12-01,17.8,17.8,17.32,17.32,1208,0
2016-12-02,17.5938,17.5938,17.5938,17.5938,800,0
2016-12-05,17.75,17.8468,17.71,17.84,426,0
2016-12-06,17.6594,17.7232,17.6594,17.7232,300,0
2016-12-07,17.16,17.16,17.08,17.09,1067,0
2016-12-08,17.1692,17.1692,17.1692,17.1692,100,0
2016-12-09,17.58,17.8001,17.4401,17.485,34475,0
2016-12-12,17.5,17.551,17.415,17.42,1373,0
2016-12-13,17.69,17.69,17.67,17.67,1850,0
2016-12-14,17.6246,17.6246,17.3738,17.3738,800,0
2016-12-15,18.0194,18.0201,18.0047,18.005,1335,0
2016-12-16,18.146,18.146,18.0546,18.0546,912,0
2016-12-19,18.17,18.2,17.78,17.78,4247,0
2016-12-20,17.8334,17.8334,17.699,17.7833,2175,0
2016-12-21,17.86,17.92,17.46,17.46,1005,0
2016-12-22,17.4,17.4,17.08,17.0864,1065,0
2016-12-23,17.21,17.53,17.21,17.53,700,0
2016-12-27,17.58,17.6865,17.575,17.6,1447,0
2016-12-28,17.3383,17.3383,17.3383,17.3383,100,0
2016-12-29,17.1391,17.1391,17.1391,17.1391,120,0
2016-12-30,17.0916,17.0916,16.91,16.9269,23622,0
2017-01-03,17.2,17.33,17.18,17.1897,1771,0
2017-01-04,17.5436,18.2,17.5436,18.1499,994,0
2017-01-05,18.14,18.14,17.77,17.9267,1720,0
2017-01-06,18.1045,18.23,18.1045,18.23,807,0
2017-01-09,18.23,18.38,18.16,18.38,2694,0
2017-01-10,18.45,18.6599,18.45,18.62,2846,0
2017-01-11,18.212,18.212,17.555,18.15,2503,0
2017-01-12,18.32,18.32,18.32,18.32,115,0
2017-01-13,18.3283,18.3283,18.3283,18.3283,109,0
2017-01-17,18.2,18.21,17.72,17.82,9609,0
2017-01-18,17.78,17.8055,17.7494,17.8055,600,0
2017-01-19,17.7123,17.7123,17.6577,17.71,933,0
2017-01-20,17.77,17.77,17.72,17.72,329,0
2017-01-23,17.5,17.6099,17.4804,17.59,2420,0
2017-01-24,17.3899,17.56,17.3557,17.56,3042,0
2017-01-25,17.7,17.7476,17.64,17.7476,1690,0
2017-01-26,17.72,17.7459,17.72,17.74,675,0
2017-01-27,17.9099,17.9099,17.9099,17.9099,100,0
2017-01-30,17.5499,17.5499,17.5144,17.53,974,0
2017-01-31,17.4001,18.19,17.4001,18.19,32610,0
2017-02-01,18.2,18.25,18.2,18.25,865,0
2017-02-02,18.28,18.32,18.28,18.2935,1349,0
2017-02-03,18.23,18.24,18.15,18.15,1952,0
2017-02-06,18.4,18.4,18.2824,18.34,6035,0
2017-02-07,18.53,18.83,18.209,18.27,2401,0
2017-02-08,18.39,18.46,18.25,18.4474,1626,0
2017-02-09,18.39,18.89,18.39,18.8565,8722,0
2017-02-10,18.85,18.9892,18.85,18.9892,3111,0
2017-02-13,18.98,18.98,18.8304,18.8304,1855,0
2017-02-14,18.95,19.1099,18.89,19.08,12750,0
2017-02-15,19.01,20.5001,18.93,19.1,11442,0
2017-02-16,19.22,19.22,19,19.07,3510,0
2017-02-17,19.2,19.2,19.2,19.2,103,0
2017-02-21,19.47,19.47,19.1392,19.23,4410,0
2017-02-22,19.23,19.23,19.062,19.062,2035,0
2017-02-23,19.06,19.06,18.9,18.9,562,0
2017-02-24,18.73,18.8,18.73,18.8,411,0
2017-02-27,19.1992,19.6887,19.1992,19.6887,1733,0
2017-02-28,19.8403,19.8403,19.8403,19.8403,257,0
2017-03-01,20.06,20.3058,20.0594,20.3058,3678,0
2017-03-02,20.1376,20.4603,20.087,20.087,7116,0
2017-03-03,20.15,20.15,20.03,20.03,1482,0
2017-03-06,19.824,20.0903,19.824,20.0903,3873,0
2017-03-07,19.9874,20.2699,19.9874,20.2099,14995,0
2017-03-08,20.27,20.45,20.22,20.3023,7806,0
2017-03-09,20.36,20.44,20.3053,20.393,9179,0
2017-03-10,20.4,20.48,20.33,20.33,7701,0
2017-03-13,20.46,20.5859,20.38,20.543,5222,0
2017-03-14,20.35,20.5,20.35,20.48,2133,0
2017-03-15,20.4602,20.7858,20.46,20.7858,1151,0
2017-03-16,20.7,20.74,20.5865,20.64,1367,0
2017-03-17,20.75,20.75,20.5588,20.62,4742,0
2017-03-20,20.51,20.71,20.51,20.66,2998,0
2017-03-21,20.88,20.88,19.89,19.89,15636,0
2017-03-22,19.88,19.88,19.75,19.8297,2066,0
2017-03-23,19.9,20.09,19.87,19.87,2580,0
2017-03-24,20.02,20.09,20,20.07,1290,0
2017-03-27,20.1,20.4965,19.9,20.4965,2034,0
2017-03-28,20.42,20.4396,20.3001,20.4396,2014,0
2017-03-29,20.41,20.65,20.41,20.65,552,0
2017-03-30,20.63,20.63,20.53,20.5983,6449,0
2017-03-31,20.5699,20.7,20.5208,20.6799,1299,0
2017-04-03,20.53,20.775,20.49,20.49,6416,0
2017-04-04,20.49,20.49,20.4093,20.4093,602,0
2017-04-05,20.2622,20.31,20,20,4226,0
2017-04-06,20.01,20.01,19.8919,20,4289,0
2017-04-07,19.91,20.2,19.91,20.2,5022,0
2017-04-10,20.48,20.48,20.3634,20.3634,1673,0
2017-04-11,20.34,20.34,19.9738,20.032,1308,0
2017-04-12,20.06,20.06,20.06,20.06,170,0
2017-04-13,20.13,20.13,20.13,20.13,660,0
2017-04-17,20.2942,20.2942,20.2942,20.2942,290,0
2017-04-18,20.32,20.32,19.9625,19.9625,561,0
2017-04-19,20.14,20.14,19.9662,19.9662,4118,0
2017-04-20,20,20.03,20,20.03,299,0
2017-04-21,19.94,19.94,19.815,19.85,2333,0
2017-04-24,20.1,20.2262,20.08,20.2262,1375,0
2017-04-25,20.58,20.6096,20.5699,20.57,2440,0
2017-04-26,20.6599,20.9,20.6343,20.87,7856,0
2017-04-27,20.94,20.94,20.82,20.84,5385,0
2017-04-28,20.8,20.8,20.4347,20.49,120508,0
2017-05-01,20.71,20.7599,20.5,20.7438,6282,0
2017-05-02,20.72,20.72,20.4493,20.5299,5120,0
2017-05-03,20.54,20.55,19.95,20.34,5874,0
2017-05-04,20.37,20.49,20.2599,20.49,5027,0
2017-05-05,20.65,20.65,20.08,20.19,8279,0
2017-05-08,20.5,20.5,19.81,19.83,8537,0
2017-05-09,20.03,20.08,19.9101,20.0793,2822,0
2017-05-10,19.93,20.1,19.83,20.02,6446,0
2017-05-11,19.96,20.0124,19.96,20.0124,942,0
2017-05-12,20.05,20.4,20.05,20.38,5353,0
2017-05-15,20.51,20.72,20.4201,20.65,5642,0
2017-05-16,20.699,20.75,20.57,20.74,7715,0
2017-05-17,20.66,20.66,20.0638,20.0638,3869,0
2017-05-18,20.23,20.728,20.23,20.728,4157,0
2017-05-19,20.818,20.818,20.6442,20.66,3021,0
2017-05-22,20.649,20.8,20.521,20.659,17323,0
2017-05-23,20.86,20.86,20.7,20.81,3047,0
2017-05-24,20.9584,21.0299,20.8672,20.99,36018,0
2017-05-25,21.15,21.15,20.731,20.7577,7237,0
2017-05-26,20.8,20.81,20.57,20.57,7773,0
2017-05-30,20.54,20.56,20.05,20.205,13831,0
2017-05-31,20.21,20.21,19.9732,20.16,16383,0
2017-06-01,20.355,20.76,20.34,20.74,14590,0
2017-06-02,20.93,21.1546,20.76,21.14,20308,0
2017-06-05,21.35,21.35,20.7179,20.7909,8607,0
2017-06-06,20.86,21.0294,20.84,20.8899,5253,0
2017-06-07,20.95,21.22,20.92,21.1261,9834,0
2017-06-08,21.24,21.5,21.1196,21.421,6756,0
2017-06-09,21.63,21.6808,21.1388,21.1388,8468,0
2017-06-12,21.1,21.208,20.89,21.13,5030,0
2017-06-13,21.06,21.37,21.05,21.37,7387,0
2017-06-14,21.48,21.48,21.25,21.3,5074,0
2017-06-15,21.11,21.17,20.9401,21.09,16395,0
2017-06-16,21.01,21.15,20.93,21.12,13690,0
2017-06-19,21.36,21.81,21.3175,21.793,12437,0
2017-06-20,21.87,22.3328,21.7973,21.86,39291,0
2017-06-21,22.2601,22.535,22.225,22.535,31359,0
2017-06-22,22.71,23.045,22.6514,22.89,58929,0
2017-06-23,22.94,23.14,22.61,23.1,37706,0
2017-06-26,23.9,23.9,22.884,23.2,49824,0
2017-06-27,23.2,23.23,22.4334,22.46,42157,0
2017-06-28,22.6068,23.08,22.5626,23.06,12983,0
2017-06-29,23,23.01,22.46,22.55,41622,0
2017-06-30,22.7,22.7,22.3101,22.3827,43881,0
2017-07-03,22.37,22.54,22.21,22.44,13311,0
2017-07-05,22.52,22.7181,22.3504,22.7,16268,0
2017-07-06,22.5,22.5,22.0914,22.0914,12785,0
2017-07-07,22.09,22.36,22.09,22.2,70307,0
2017-07-10,22.28,22.3199,21.82,21.889,16756,0
2017-07-11,21.99,22.21,21.974,22.2,17350,0
2017-07-12,22.22,22.3373,22.21,22.3254,15460,0
2017-07-13,22.52,22.52,22.07,22.445,20117,0
2017-07-14,22.57,22.575,22.3201,22.43,18943,0
2017-07-17,22.37,22.56,22.306,22.306,10166,0
2017-07-18,22.37,22.37,22.0405,22.1096,20015,0
2017-07-19,22.08,22.368,22.08,22.1966,7024,0
2017-07-20,22.19,22.5093,22.19,22.3754,13105,0
2017-07-21,22.5491,22.598,22.5,22.5,9062,0
2017-07-24,22.54,22.86,22.467,22.856,11929,0
2017-07-25,23.12,23.12,22.5902,22.84,12633,0
2017-07-26,22.93,23.02,22.6418,22.89,15924,0
2017-07-27,22.7567,22.94,22.191,22.36,11595,0
2017-07-28,22.49,22.58,22.36,22.57,10204,0
2017-07-31,22.74,22.74,22.24,22.29,14588,0
2017-08-01,22.52,22.52,21.95,22.154,11177,0
2017-08-02,22.239,22.37,21.7331,22.2229,11708,0
2017-08-03,22.1262,22.5513,22.1262,22.4167,17198,0
2017-08-04,22.5527,22.79,22.55,22.7642,42540,0
2017-08-07,22.78,23.071,22.6501,22.98,22860,0
2017-08-08,23.12,23.12,22.72,22.72,11643,0
2017-08-09,22.44,22.689,22.44,22.51,9492,0
2017-08-10,22.4248,22.4248,21.9304,21.98,7631,0
2017-08-11,21.89,22.402,21.89,22.3848,8884,0
2017-08-14,22.7399,22.8152,22.63,22.8152,11816,0
2017-08-15,22.756,22.8913,22.6,22.6,7623,0
2017-08-16,22.77,22.87,22.5,22.5,17828,0
2017-08-17,22.46,22.572,21.95,21.95,37418,0
2017-08-18,22,22.03,21.76,21.86,6760,0
2017-08-21,21.78,22,21.72,21.9603,3234,0
2017-08-22,22.05,22.529,22.04,22.49,9847,0
2017-08-23,22.41,22.66,22.38,22.49,10256,0
2017-08-24,22.54,22.73,22.4494,22.73,4591,0
2017-08-25,22.98,23.17,22.64,22.75,12732,0
2017-08-28,23.25,23.9873,23.25,23.964,41176,0
2017-08-29,23.9,24.3193,23.8,24.2,24149,0
2017-08-30,24.2,24.54,24.2,24.4,38345,0
2017-08-31,24.4,25.28,24.4,25.15,70460,0
2017-09-01,25.4,25.429,25.05,25.36,87541,0
2017-09-05,25.09,25.305,24.7549,25.16,53592,0
2017-09-06,25.4,25.4,24.87,25.06,24394,0
2017-09-07,25.15,25.3,24.8403,25.3,23384,0
2017-09-08,25.3,25.3,25.0996,25.1173,11113,0
2017-09-11,25.5,25.5,25.16,25.33,17372,0
2017-09-12,25.52,25.52,25.17,25.2836,29089,0
2017-09-13,25.42,25.52,25.21,25.5,35415,0
2017-09-14,25.51,25.71,25.241,25.49,18070,0
2017-09-15,25.49,25.59,25.34,25.4462,17828,0
2017-09-18,25.61,25.73,25.52,25.57,39102,0
2017-09-19,25.71,25.71,25.29,25.41,30826,0
2017-09-20,25.5,25.81,25.4418,25.6921,27768,0
2017-09-21,25.57,26.1,25.57,25.7518,17072,0
2017-09-22,25.8,25.88,25.6396,25.7655,13736,0
2017-09-25,25.8,25.8,25.41,25.58,21499,0
2017-09-26,25.54,25.71,25.271,25.35,13535,0
2017-09-27,25.35,25.6,25.19,25.54,29816,0
2017-09-28,25.62,26.2,25.5091,26.0464,30335,0
2017-09-29,26.19,26.25,25.9528,26.24,42083,0
2017-10-02,26.35,26.48,26,26.4061,35605,0
2017-10-03,26.57,26.69,26.17,26.69,37540,0
2017-10-04,26.7,26.85,26.4581,26.49,37519,0
2017-10-05,26.66,26.86,26.4719,26.8177,19938,0
2017-10-06,26.8,27.01,26.67,26.89,29087,0
2017-10-09,26.95,27.17,26.74,26.75,43235,0
2017-10-10,26.81,26.89,26.4,26.74,47674,0
2017-10-11,26.79,26.79,26.6,26.65,34291,0
2017-10-12,26.78,26.78,26.4,26.5223,35956,0
2017-10-13,26.78,26.78,26.3,26.3962,30932,0
2017-10-16,26.39,26.879,26.25,26.44,27137,0
2017-10-17,26.6,26.71,26.42,26.47,56939,0
2017-10-18,26.69,26.73,26.2946,26.38,35764,0
2017-10-19,26.26,26.3451,26,26.3,45819,0
2017-10-20,26.3,26.68,26.3,26.51,25330,0
2017-10-23,26.52,26.7,26.3742,26.3742,26060,0
2017-10-24,26.4,26.4,25.7854,25.82,46969,0
2017-10-25,25.69,25.77,25.24,25.335,52113,0
2017-10-26,25.23,25.23,24.874,25.004,74504,0
2017-10-27,25.14,25.64,25.0528,25.63,126382,0
2017-10-30,25.65,25.99,25.49,25.82,108509,0
2017-10-31,25.92,26.169,25.68,25.96,62506,0
2017-11-01,26.03,26.0926,25.175,25.21,42699,0
2017-11-02,24.85,25.38,24.72,25.2392,35568,0
2017-11-03,25.48,25.66,25.3485,25.58,26040,0
2017-11-06,25.69,25.69,25.3,25.34,37626,0
2017-11-07,25.28,25.28,24.601,24.63,42711,0
2017-11-08,24.66,24.73,24.5,24.67,91449,0
2017-11-09,24.66,24.66,23.98,24.295,115805,0
2017-11-10,24.1,24.58,24.1,24.58,12772,0
