Date,Open,High,Low,Close,Volume,OpenInt
2014-11-05,20.062,20.062,19.563,19.563,15246,0
2014-11-06,19.631,19.7,19.631,19.7,2045,0
2014-11-07,19.68,19.709,19.641,19.68,1482,0
2014-11-10,19.719,19.856,19.719,19.856,3957,0
2014-11-11,19.797,20.238,19.788,19.846,2914,0
2014-11-12,19.817,19.915,19.797,19.915,2351,0
2014-11-13,19.954,19.973,19.856,19.895,12132,0
2014-11-14,19.973,19.993,19.973,19.993,1343,0
2014-11-17,20.032,20.14,19.915,19.964,3490,0
2014-11-18,20.15,20.15,20.15,20.15,1022,0
2014-11-19,19.846,19.846,19.846,19.846,1084,0
2014-11-20,19.68,19.837,19.66,19.837,1278,0
2014-11-21,19.925,19.925,19.915,19.915,1326,0
2014-11-24,19.905,20.042,19.905,20.042,1997,0
2014-11-25,20.071,20.071,20.071,20.071,610,0
2014-11-26,20.081,20.11,20.081,20.11,920,0
2014-11-28,20.091,20.198,20.081,20.14,1534,0
2014-12-01,19.827,19.827,19.827,19.827,562,0
2014-12-02,19.612,19.612,19.612,19.612,869,0
2014-12-03,19.651,19.651,19.651,19.651,613,0
2014-12-04,19.739,19.739,19.602,19.621,1946,0
2014-12-05,19.749,19.749,19.66,19.67,7557,0
2014-12-08,19.651,19.651,19.25,19.299,869,0
2014-12-09,19.152,19.347,19.074,19.347,1380,0
2014-12-10,19.602,19.602,19.299,19.299,919,0
2014-12-11,19.416,19.416,19.338,19.338,944,0
2014-12-12,19.181,19.387,19.181,19.181,839,0
2014-12-15,19.211,19.211,18.858,18.858,1314,0
2014-12-16,18.819,18.819,18.536,18.536,1495,0
2014-12-17,18.702,18.741,18.702,18.741,767,0
2014-12-18,19.465,19.465,19.406,19.445,1073,0
2014-12-19,19.749,19.749,19.592,19.719,2131,0
2014-12-22,19.905,19.905,19.807,19.885,1252,0
2014-12-23,19.954,19.954,19.856,19.895,1836,0
2014-12-24,20.198,20.198,19.925,19.925,3261,0
2014-12-26,19.964,20.15,19.964,20.15,2425,0
2014-12-29,20.022,20.022,19.973,19.983,1529,0
2014-12-30,19.954,20.13,19.837,19.856,980,0
2014-12-31,19.905,19.964,19.719,19.719,1334,0
2015-01-02,19.905,20.541,19.524,19.729,5738,0
2015-01-05,19.925,19.925,19.22,19.25,3294,0
2015-01-06,19.357,19.357,18.937,19.181,3378,0
2015-01-07,19.396,19.396,19.22,19.269,4014,0
2015-01-08,19.504,19.7,19.504,19.7,669,0
2015-01-09,19.66,19.66,19.504,19.533,1140,0
2015-01-12,20.022,20.277,19.709,19.709,1503,0
2015-01-13,19.817,19.817,19.543,19.553,458,0
2015-01-14,19.494,19.494,19.396,19.494,3307,0
2015-01-15,19.475,19.475,19.054,19.054,2967,0
2015-01-16,19.553,19.553,19.162,19.181,923,0
2015-01-20,19.367,19.465,19.259,19.455,1024,0
2015-01-21,19.533,19.807,19.533,19.807,418,0
2015-01-22,19.817,20.081,19.817,20.081,2952,0
2015-01-23,20.257,20.277,20.179,20.179,5092,0
2015-01-26,20.296,20.296,20.296,20.296,179,0
2015-01-27,19.993,19.993,19.993,19.993,1182,0
2015-01-28,19.993,19.993,19.905,19.905,347,0
2015-01-29,19.885,19.944,19.641,19.944,884,0
2015-01-30,19.973,19.973,19.797,19.797,1957,0
2015-02-02,19.758,19.925,19.68,19.925,2413,0
2015-02-03,20.218,20.218,19.739,19.788,11808,0
2015-02-04,19.983,20.013,19.973,20.013,477,0
2015-02-05,20.198,20.384,20.198,20.384,984,0
2015-02-06,20.492,20.492,20.335,20.335,6176,0
2015-02-09,20.257,20.257,20.179,20.228,2288,0
2015-02-10,20.355,20.394,20.355,20.394,256,0
2015-02-11,20.492,20.57,20.404,20.57,2283,0
2015-02-12,20.541,20.727,20.541,20.717,1762,0
2015-02-13,20.805,20.991,20.805,20.981,1972,0
2015-02-17,20.981,21.128,20.834,20.873,3471,0
2015-02-18,20.873,20.903,20.873,20.903,820,0
2015-02-19,20.873,21.069,20.873,21.069,1697,0
2015-02-20,21.098,21.274,21.098,21.206,830,0
2015-02-23,21.079,21.108,21.01,21.01,1660,0
2015-02-24,21.04,21.04,20.952,20.952,913,0
2015-02-25,21.04,21.089,20.961,20.961,2456,0
2015-02-26,21.225,21.225,21.108,21.167,1299,0
2015-02-27,21.04,21.04,21.04,21.04,204,0
2015-03-02,21.069,21.069,20.952,21.03,3272,0
2015-03-03,20.873,20.873,20.873,20.873,511,0
2015-03-04,20.619,20.756,20.619,20.756,307,0
2015-03-05,20.883,20.883,20.883,20.883,102,0
2015-03-06,21.059,21.059,20.511,20.511,1022,0
2015-03-09,20.414,20.697,20.335,20.345,28933,0
2015-03-10,20.15,20.15,20.13,20.13,1022,0
2015-03-11,20.198,20.218,20.198,20.218,613,0
2015-03-12,20.228,20.228,20.228,20.228,204,0
2015-03-13,20.14,20.169,20.13,20.169,5214,0
2015-03-16,20.375,20.375,20.345,20.345,204,0
2015-03-17,20.414,20.414,20.414,20.414,102,0
2015-03-18,20.345,20.345,20.345,20.345,1431,0
2015-03-19,20.678,20.678,20.639,20.639,511,0
2015-03-20,20.864,20.864,20.864,20.864,102,0
2015-03-23,21.01,21.01,20.717,20.824,920,0
2015-03-24,20.922,20.932,20.824,20.824,3885,0
2015-03-25,20.355,20.355,20.355,20.355,204,0
2015-03-26,20.335,20.335,20.335,20.335,204,0
2015-03-27,20.306,20.306,20.306,20.306,102,0
2015-03-30,20.541,20.541,20.541,20.541,102,0
2015-03-31,20.365,20.423,20.345,20.384,1125,0
2015-04-01,20.052,20.052,20.052,20.052,1022,0
2015-04-02,20.14,20.208,20.14,20.208,409,0
2015-04-06,20.306,20.511,20.306,20.511,1840,0
2015-04-07,20.609,20.609,20.502,20.502,2516,0
2015-04-08,20.795,20.795,20.756,20.756,818,0
2015-04-09,20.834,20.854,20.717,20.854,1534,0
2015-04-10,20.942,21.03,20.942,21.02,2351,0
2015-04-13,21.147,21.147,21.059,21.059,204,0
2015-04-14,20.952,20.952,20.922,20.922,818,0
2015-04-15,21.128,21.128,21.128,21.128,363,0
2015-04-16,21.343,21.382,21.343,21.362,1764,0
2015-04-17,21.001,21.059,20.932,20.932,1125,0
2015-04-20,21.03,21.03,21.03,21.03,102,0
2015-04-21,21.196,21.196,21.118,21.118,2267,0
2015-04-22,21.265,21.284,21.265,21.284,479,0
2015-04-23,21.548,21.548,21.499,21.499,1125,0
2015-04-24,21.578,21.597,21.509,21.509,6134,0
2015-04-27,21.754,21.754,21.744,21.744,409,0
2015-04-28,21.45,21.45,21.255,21.255,613,0
2015-04-29,21.069,21.108,20.766,21.079,1942,0
2015-04-30,20.697,20.697,20.502,20.502,3374,0
2015-05-01,20.384,20.384,20.335,20.335,307,0
2015-05-04,20.13,20.629,20.13,20.551,4703,0
2015-05-05,20.316,20.316,20.316,20.316,102,0
2015-05-06,20.159,20.189,20.159,20.189,1302,0
2015-05-07,20.404,20.404,20.306,20.404,310,0
2015-05-08,20.414,20.433,20.384,20.384,511,0
2015-05-11,20.453,20.541,20.453,20.541,1329,0
2015-05-12,20.443,20.443,20.443,20.443,117,0
2015-05-13,20.551,20.551,20.551,20.551,102,0
2015-05-14,20.717,20.717,20.717,20.717,102,0
2015-05-15,20.668,20.668,20.668,20.668,409,0
2015-05-18,20.785,20.785,20.785,20.785,288,0
2015-05-19,20.815,20.815,20.795,20.795,818,0
2015-05-20,20.756,20.756,20.756,20.756,409,0
2015-05-21,21.01,21.01,20.942,20.942,1329,0
2015-05-22,21.049,21.049,20.991,20.991,204,0
2015-05-26,20.981,20.981,20.776,20.844,3497,0
2015-05-27,20.854,20.854,20.854,20.854,613,0
2015-05-28,21.108,21.108,21.108,21.108,138,0
2015-05-29,20.952,21.128,20.952,21.128,613,0
2015-06-01,21.001,21.059,21.001,21.049,1022,0
2015-06-02,20.981,21.089,20.981,21.089,2086,0
2015-06-03,21.147,21.206,21.147,21.206,307,0
2015-06-04,21.128,21.128,21.128,21.128,2556,0
2015-06-05,21.157,21.157,21.157,21.157,1431,0
2015-06-08,21.362,21.362,21.128,21.128,1022,0
2015-06-09,20.991,20.991,20.991,20.991,274,0
2015-06-10,21.069,21.372,21.069,21.372,256,0
2015-06-11,21.314,21.323,21.284,21.304,2661,0
2015-06-12,21.225,21.225,21.177,21.177,511,0
2015-06-15,21.128,21.128,20.903,20.903,409,0
2015-06-16,21.167,21.167,21.147,21.147,204,0
2015-06-17,21.382,21.382,21.353,21.353,409,0
2015-06-18,21.568,21.568,21.568,21.568,204,0
2015-06-19,21.529,21.529,21.519,21.519,4805,0
2015-06-22,21.568,21.568,21.568,21.568,204,0
2015-06-23,21.744,21.744,21.744,21.744,204,0
2015-06-24,21.46,21.46,21.46,21.46,102,0
2015-06-25,21.617,21.617,21.421,21.421,8179,0
2015-06-26,21.323,21.323,21.235,21.265,3272,0
2015-06-29,21.03,21.03,20.697,20.697,5214,0
2015-06-30,21.001,21.001,20.824,20.883,3343,0
2015-07-01,20.932,20.932,20.776,20.844,11450,0
2015-07-02,20.824,20.824,20.785,20.785,920,0
2015-07-06,20.736,20.736,20.639,20.639,1636,0
2015-07-07,20.541,20.541,20.286,20.521,1534,0
2015-07-08,20.326,20.326,20.326,20.326,102,0
2015-07-09,20.492,20.492,20.492,20.492,102,0
2015-07-10,20.668,20.707,20.639,20.707,6134,0
2015-07-13,20.844,20.971,20.844,20.971,3272,0
2015-07-14,21.098,21.098,21.089,21.089,286,0
2015-07-15,21.235,21.235,20.942,20.942,2292,0
2015-07-16,21.392,21.392,21.372,21.372,818,0
2015-07-17,21.46,21.46,21.441,21.441,307,0
2015-07-20,21.47,21.47,21.441,21.47,1431,0
2015-07-21,21.46,21.46,21.392,21.392,716,0
2015-07-22,21.216,21.314,21.147,21.177,2658,0
2015-07-23,21.372,21.372,21.323,21.323,204,0
2015-07-24,21.421,21.421,21.421,21.421,102,0
2015-07-27,21.098,21.177,21.098,21.177,307,0
2015-07-28,21.059,21.49,21.049,21.49,3476,0
2015-07-29,21.343,21.343,21.343,21.343,102,0
2015-07-30,21.216,21.216,21.177,21.177,2760,0
2015-07-31,21.157,21.167,21.03,21.03,3374,0
2015-08-03,20.648,20.648,20.648,20.648,176,0
2015-08-04,20.619,20.619,20.59,20.59,409,0
2015-08-05,20.795,20.795,20.639,20.639,2249,0
2015-08-06,20.296,20.345,20.247,20.345,1462,0
2015-08-07,20.326,20.326,20.326,20.326,102,0
2015-08-10,20.404,20.844,20.404,20.815,613,0
2015-08-11,20.463,20.541,20.463,20.541,484,0
2015-08-12,20.101,20.345,20.101,20.345,1636,0
2015-08-13,20.531,20.531,20.531,20.531,102,0
2015-08-14,20.502,20.502,20.502,20.502,102,0
2015-08-17,20.658,20.658,20.658,20.658,102,0
2015-08-18,20.521,20.521,20.521,20.521,102,0
2015-08-19,20.345,20.345,20.296,20.296,920,0
2015-08-20,19.592,19.592,19.455,19.455,1329,0
2015-08-21,19.152,19.279,19.103,19.103,3885,0
2015-08-24,17.362,18.565,17.127,18.545,10286,0
2015-08-25,18.878,18.956,18.878,18.956,204,0
2015-08-26,18.702,19.015,18.585,19.015,511,0
2015-08-27,19.328,19.709,19.328,19.602,2658,0
2015-08-28,19.758,19.905,19.758,19.797,2760,0
2015-08-31,19.631,19.69,19.602,19.66,4805,0
2015-09-01,19.074,19.074,18.946,18.946,409,0
2015-09-02,18.946,19.162,18.946,19.162,613,0
2015-09-03,19.377,19.377,19.377,19.377,102,0
2015-09-04,18.995,18.995,18.995,18.995,102,0
2015-09-08,19.582,19.582,19.582,19.582,102,0
2015-09-09,19.973,19.973,19.651,19.651,1738,0
2015-09-10,19.572,19.572,19.572,19.572,102,0
2015-09-11,19.67,19.67,19.67,19.67,102,0
2015-09-14,19.533,19.67,19.533,19.631,818,0
2015-09-15,19.885,19.885,19.885,19.885,1125,0
2015-09-16,20.12,20.12,20.12,20.12,102,0
2015-09-17,20.296,20.296,20.296,20.296,102,0
2015-09-18,20.052,20.11,19.983,19.983,10837,0
2015-09-21,19.856,19.856,19.856,19.856,2351,0
2015-09-22,19.445,19.445,19.445,19.445,204,0
2015-09-23,19.631,19.631,19.406,19.406,409,0
2015-09-24,19.387,19.387,19.181,19.181,359,0
2015-09-25,19.299,19.299,18.976,18.976,1431,0
2015-09-28,18.585,18.585,18.585,18.585,594,0
2015-09-29,18.281,18.281,18.281,18.281,102,0
2015-09-30,18.379,18.379,18.379,18.379,102,0
2015-10-01,18.125,18.125,18.125,18.125,1227,0
2015-10-02,18.33,18.663,18.33,18.663,613,0
2015-10-05,19.093,19.093,19.093,19.093,102,0
2015-10-06,18.81,18.81,18.81,18.81,102,0
2015-10-07,19.083,19.083,19.083,19.083,102,0
2015-10-08,18.966,18.966,18.966,18.966,204,0
2015-10-09,19.357,19.387,19.357,19.387,307,0
2015-10-12,19.24,19.24,19.24,19.24,102,0
2015-10-13,19.171,19.171,19.171,19.171,102,0
2015-10-14,19.074,19.074,19.074,19.074,102,0
2015-10-15,19.103,19.103,19.103,19.103,102,0
2015-10-16,19.455,19.465,19.357,19.377,511,0
2015-10-19,19.367,19.377,19.308,19.377,613,0
2015-10-20,19.07,19.07,19.07,19.07,102,0
2015-10-21,19.23,19.23,19.23,19.23,102,0
2015-10-22,18.946,19.025,18.898,19.025,1125,0
2015-10-23,19.377,19.377,19.377,19.377,102,0
2015-10-26,19.347,19.347,19.347,19.347,102,0
2015-10-27,19.211,19.211,19.181,19.181,204,0
2015-10-28,19.387,19.387,19.387,19.387,204,0
2015-10-29,19.387,19.543,19.289,19.289,6339,0
2015-10-30,19.524,19.582,19.465,19.465,716,0
2015-11-02,19.494,20.022,19.494,20.013,3537,0
2015-11-03,20.013,20.013,20.013,20.013,511,0
2015-11-04,20.052,20.511,20.052,20.384,2130,0
2015-11-05,20.208,20.208,20.208,20.208,102,0
2015-11-06,20.384,20.433,20.384,20.394,409,0
2015-11-09,20.14,20.238,20.13,20.238,542,0
2015-11-10,19.993,19.993,19.983,19.983,204,0
2015-11-11,19.885,19.944,19.866,19.944,716,0
2015-11-12,19.778,19.778,19.602,19.602,2045,0
2015-11-13,19.504,19.504,19.387,19.387,920,0
2015-11-16,19.484,19.484,19.484,19.484,102,0
2015-11-17,19.67,19.67,19.514,19.514,204,0
2015-11-18,19.749,19.749,19.749,19.749,920,0
2015-11-19,19.807,20.071,19.807,20.062,1329,0
2015-11-20,20.198,20.198,20.198,20.198,307,0
2015-11-23,20.228,20.228,20.228,20.228,102,0
2015-11-24,20.198,20.198,20.179,20.179,1022,0
2015-11-25,20.355,20.443,20.355,20.443,204,0
2015-11-27,20.805,20.805,20.805,20.805,102,0
2015-11-30,20.736,20.736,20.736,20.736,511,0
2015-12-01,20.805,20.844,20.785,20.844,562,0
2015-12-02,20.932,20.932,20.883,20.893,2346,0
2015-12-03,20.423,20.463,20.394,20.394,511,0
2015-12-04,20.599,20.599,20.59,20.59,409,0
2015-12-07,20.678,20.678,20.316,20.335,1329,0
2015-12-08,20.267,20.531,20.267,20.531,1065,0
2015-12-09,20.492,21.128,20.267,20.267,2045,0
2015-12-10,20.609,20.609,20.609,20.609,102,0
2015-12-11,20.599,20.599,20.463,20.463,409,0
2015-12-14,19.827,19.964,19.553,19.768,884,0
2015-12-15,20.296,20.296,20.042,20.101,1125,0
2015-12-16,20.345,20.345,20.326,20.326,1125,0
2015-12-17,20.384,20.648,20.384,20.531,511,0
2015-12-18,20.541,20.541,20.404,20.472,1431,0
2015-12-21,20.472,20.472,20.414,20.414,409,0
2015-12-22,20.502,20.502,20.502,20.502,102,0
2015-12-23,20.746,20.805,20.746,20.805,204,0
2015-12-24,20.879,20.879,20.879,20.879,100,0
2015-12-28,20.91,20.91,20.91,20.91,161,0
2015-12-29,20.78,20.78,20.78,20.78,305,0
2015-12-30,20.91,20.91,20.8365,20.84,3034,0
2015-12-31,20.6099,20.6099,20.46,20.4601,657,0
2016-01-04,19.98,20.02,19.86,20.01,1580,0
2016-01-05,20.24,20.24,20.17,20.17,256,0
2016-01-06,19.83,19.83,19.83,19.83,201,0
2016-01-07,19.48,19.48,19,19.0499,775,0
2016-01-08,18.83,18.83,18.83,18.83,561,0
2016-01-11,18.33,18.33,18.17,18.17,2160,0
2016-01-12,18.33,18.67,18.29,18.435,1708,0
2016-01-13,18.43,18.63,17.8034,17.87,2141,0
2016-01-14,17.75,18.03,17.58,18.03,1235,0
2016-01-15,17.3369,17.457,17,17.32,3583,0
2016-01-19,17.45,17.5,17.45,17.5,700,0
2016-01-20,16.72,17.08,16.41,17.05,4193,0
2016-01-21,17.42,17.42,17.2,17.2,396,0
2016-01-22,17.589,17.589,17.53,17.53,400,0
2016-01-25,17.3195,17.3195,17.3195,17.3195,199,0
2016-01-26,17.0501,17.0501,17.0501,17.0501,102,0
2016-01-27,17.5,17.5,16.83,16.8773,2660,0
2016-01-28,16.4795,16.4795,16.4795,16.4795,100,0
2016-01-29,16.69,16.74,16.6663,16.74,1013,0
2016-02-01,16.875,16.875,16.875,16.875,102,0
2016-02-02,16.4595,16.4595,16.4595,16.4595,100,0
2016-02-03,16.3099,16.367,16.3099,16.367,200,0
2016-02-04,16.55,16.615,16.51,16.52,2266,0
2016-02-05,15.75,15.76,15.5,15.5,3037,0
2016-02-08,14.98,15.05,14.6705,14.8,3243,0
2016-02-09,14.815,14.9764,14.815,14.86,830,0
2016-02-10,15.055,15.055,15.055,15.055,100,0
2016-02-11,14.68,14.78,14.68,14.78,350,0
2016-02-12,14.79,14.99,14.79,14.95,4193,0
2016-02-16,15.55,15.55,15.5499,15.5499,200,0
2016-02-17,15.9985,16.1301,15.9985,16.1301,493,0
2016-02-18,16.07,16.07,16.07,16.07,2214,0
2016-02-19,16.0999,16.0999,16.0999,16.0999,100,0
2016-02-22,16.48,16.4801,16.47,16.47,2380,0
2016-02-23,16.3,16.3,16.3,16.3,200,0
2016-02-24,16.39,16.4399,16.3701,16.4399,900,0
2016-02-25,16.5295,16.5295,16.5295,16.5295,157,0
2016-02-26,17.0195,17.0195,17.0195,17.0195,100,0
2016-02-29,17.0995,17.0995,17.0995,17.0995,110,0
2016-03-01,17.4846,17.4846,17.4846,17.4846,483,0
2016-03-02,17.7299,17.7299,17.7299,17.7299,102,0
2016-03-03,17.7,18.1449,17.7,18.1449,2250,0
2016-03-04,18.29,18.64,18.29,18.5399,1249,0
2016-03-07,18.23,18.51,18.23,18.51,1430,0
2016-03-08,18.2095,18.2095,18.2095,18.2095,162,0
2016-03-09,18.04,18.04,17.98,17.98,1080,0
2016-03-10,18.34,18.34,17.8134,17.8134,436,0
2016-03-11,17.93,17.93,17.93,17.93,1000,0
2016-03-14,18.4296,18.4296,18.4,18.4,203,0
2016-03-15,18,18,17.84,17.84,408,0
2016-03-16,17.84,17.99,17.84,17.99,2178,0
2016-03-17,18.0999,18.0999,18.0999,18.0999,100,0
2016-03-18,18.4799,18.54,18.4799,18.5075,3891,0
2016-03-21,18.685,18.685,18.685,18.685,125,0
2016-03-22,18.8348,18.8699,18.8348,18.8699,472,0
2016-03-24,18.2,18.27,18.2,18.27,1347,0
2016-03-29,18.8348,18.8348,18.8348,18.8348,273,0
2016-03-30,19.1,19.1,18.9,18.9,1420,0
2016-03-31,19.144,19.23,19.1299,19.13,3011,0
2016-04-04,19.5301,19.5301,19.5301,19.5301,1000,0
2016-04-05,19.4,19.4,19.4,19.4,360,0
2016-04-06,19.46,19.483,19.46,19.483,410,0
2016-04-07,19.7499,19.7499,19.5,19.5,1930,0
2016-04-08,19.39,19.39,19.39,19.39,226,0
2016-04-12,19.49,19.49,19.4899,19.49,3054,0
2016-04-13,19.8096,19.8096,19.8096,19.8096,100,0
2016-04-14,20.02,20.02,20.02,20.02,271,0
2016-04-15,19.7703,19.7703,19.7701,19.7701,3007,0
2016-04-18,19.835,19.838,19.816,19.816,5021,0
2016-04-19,19.63,19.63,19.394,19.394,1076,0
2016-04-20,19.27,19.5648,19.27,19.5648,714,0
2016-04-21,19.6644,19.7573,19.6644,19.7573,460,0
2016-04-22,19.7299,19.7299,19.71,19.71,940,0
2016-04-25,19.73,19.73,19.5901,19.62,650,0
2016-04-26,19.56,19.5706,19.56,19.5706,3330,0
2016-04-27,19.51,19.51,19.47,19.47,262,0
2016-04-28,19.595,19.595,19.595,19.595,150,0
2016-04-29,18.93,18.93,18.8799,18.88,7026,0
2016-05-02,18.9803,19,18.9803,19,316,0
2016-05-03,18.72,18.72,18.72,18.72,155,0
2016-05-04,18.2,18.21,18.2,18.21,501,0
2016-05-05,18.1603,18.1603,18.1603,18.1603,100,0
2016-05-06,18.07,18.29,17.9397,17.9397,2992,0
2016-05-09,18.31,18.31,18.2518,18.3,779,0
2016-05-10,18.442,18.442,18.442,18.442,100,0
2016-05-11,18.308,18.308,18.308,18.308,100,0
2016-05-12,18.29,18.29,17.9493,17.9493,1755,0
2016-05-13,18.12,18.12,18.11,18.11,735,0
2016-05-16,18.28,18.28,18.28,18.28,101,0
2016-05-17,18.1497,18.1497,18.1497,18.1497,100,0
2016-05-18,18.28,18.28,18.28,18.28,105,0
2016-05-19,18,18,17.93,17.9685,700,0
2016-05-20,18.214,18.214,18.195,18.2,2950,0
2016-05-23,18.376,18.376,18.376,18.376,108,0
2016-05-24,18.938,18.938,18.92,18.92,205,0
2016-05-25,18.97,19.097,18.9401,19.09,5023,0
2016-05-26,19.14,19.22,19.14,19.22,1139,0
2016-05-27,19.38,19.38,19.29,19.29,6104,0
2016-05-31,19.46,19.54,19.4,19.49,3052,0
2016-06-01,19.5196,19.5196,19.5196,19.5196,100,0
2016-06-02,19.65,19.76,19.65,19.7422,1965,0
2016-06-03,19.587,19.62,19.52,19.57,3365,0
2016-06-06,19.7101,19.92,19.7101,19.92,2896,0
2016-06-07,19.99,20.01,19.85,19.93,7034,0
2016-06-08,19.89,19.92,19.89,19.92,283,0
2016-06-09,19.65,19.71,19.6299,19.6299,5203,0
2016-06-10,19.6,19.6,19.6,19.6,179,0
2016-06-13,19.59,19.59,19.3,19.31,7062,0
2016-06-14,19.43,19.43,19.14,19.24,6728,0
2016-06-15,19.42,19.42,19.4,19.4,300,0
2016-06-16,19.4199,19.4199,19.4199,19.4199,100,0
2016-06-17,19.5,19.57,19.5,19.57,1470,0
2016-06-20,19.68,19.91,19.67,19.67,9755,0
2016-06-21,19.4904,19.61,19.4904,19.58,2800,0
2016-06-22,19.4384,19.4384,19.4384,19.4384,120,0
2016-06-23,19.47,19.68,19.47,19.62,6760,0
2016-06-24,19.21,19.21,18.95,18.96,13720,0
2016-06-27,18.34,18.39,18.25,18.26,10387,0
2016-06-28,18.6595,18.6978,18.6595,18.6978,636,0
2016-06-29,19.1605,19.1605,19.1605,19.1605,110,0
2016-06-30,19.17,19.29,19.17,19.29,529,0
2016-07-01,19.4505,19.4505,19.4505,19.4505,110,0
2016-07-05,19.21,19.3,19.21,19.2477,717,0
2016-07-06,19.42,19.42,19.19,19.19,1350,0
2016-07-07,19.62,19.62,19.62,19.62,101,0
2016-07-08,20.0295,20.0295,20.0295,20.0295,100,0
2016-07-11,20.18,20.2028,20.11,20.11,2160,0
2016-07-12,20.4,20.46,20.4,20.46,700,0
2016-07-13,20.62,20.62,20.48,20.48,500,0
2016-07-14,20.285,20.285,20.285,20.285,100,0
2016-07-15,20.28,20.2952,20.22,20.2952,1044,0
2016-07-18,20.4722,20.4722,20.4722,20.4722,300,0
2016-07-19,20.0896,20.0896,20.0896,20.0896,100,0
2016-07-20,20.3001,20.416,20.3001,20.416,227,0
2016-07-21,20.3447,20.38,20.3447,20.38,590,0
2016-07-22,20.135,20.135,20.135,20.135,100,0
2016-07-25,20.1,20.125,20.1,20.125,790,0
2016-07-26,20.34,20.34,20.34,20.34,100,0
2016-07-27,20.44,20.5168,20.44,20.5168,450,0
2016-07-28,20.7,20.7,20.7,20.7,150,0
2016-07-29,20.5858,20.59,20.5858,20.59,505,0
2016-08-01,20.71,20.71,20.6314,20.6314,1247,0
2016-08-02,20.154,20.2132,20.154,20.2132,675,0
2016-08-03,20.43,20.43,20.43,20.43,102,0
2016-08-04,20.7497,20.7497,20.6799,20.6799,200,0
2016-08-05,20.832,20.832,20.832,20.832,100,0
2016-08-08,20.9096,20.9096,20.9,20.9,700,0
2016-08-09,20.8997,20.8997,20.8997,20.8997,113,0
2016-08-10,20.9435,20.955,20.93,20.931,15334,0
2016-08-11,21.105,21.105,21.105,21.105,100,0
2016-08-12,21.1805,21.1805,21.1801,21.1801,356,0
2016-08-16,21.42,21.42,21.3,21.33,2441,0
2016-08-17,21.164,21.164,21.164,21.164,131,0
2016-08-18,21.225,21.225,21.225,21.225,318,0
2016-08-19,21.0804,21.0804,21.0804,21.0804,100,0
2016-08-22,21.1201,21.1662,21.1201,21.1662,1200,0
2016-08-23,21.3495,21.3495,21.2682,21.2682,2279,0
2016-08-24,21.3699,21.3699,21.24,21.24,637,0
2016-08-25,20.9699,20.9699,20.92,20.92,666,0
2016-08-26,20.8895,20.8895,20.8895,20.8895,101,0
2016-08-29,21.06,21.06,21.037,21.0392,353,0
2016-08-30,20.835,20.835,20.835,20.835,140,0
2016-08-31,20.87,20.87,20.6136,20.6136,206,0
2016-09-01,20.4696,20.4696,20.4696,20.4696,100,0
2016-09-02,20.63,20.6926,20.62,20.6926,1336,0
2016-09-06,21.169,21.169,21.169,21.169,154,0
2016-09-07,21.26,21.2765,21.26,21.2765,239,0
2016-09-08,21.2733,21.28,21.27,21.2787,2600,0
2016-09-09,20.97,20.98,20.97,20.98,1226,0
2016-09-13,20.58,20.61,20.58,20.6068,601,0
2016-09-14,20.72,20.72,20.72,20.72,166,0
2016-09-15,20.96,21.2,20.96,21.2,259,0
2016-09-19,21.3796,21.3796,21.3796,21.3796,100,0
2016-09-20,21.45,21.45,21.45,21.45,1003,0
2016-09-21,21.3641,21.3641,21.25,21.25,2120,0
2016-09-22,21.75,21.85,21.75,21.85,1238,0
2016-09-23,21.9099,21.9099,21.8589,21.8589,340,0
2016-09-26,21.71,21.71,21.69,21.69,504,0
2016-09-27,22,22.105,21.996,22.105,1779,0
2016-09-28,22.0899,22.16,22.02,22.16,19034,0
2016-09-29,22.0801,22.0957,21.93,21.96,3545,0
2016-09-30,22.0106,22.1815,22.0106,22.18,788,0
2016-10-03,22.2095,22.2095,22.2095,22.2095,181,0
2016-10-04,22.32,22.32,22.08,22.08,5393,0
2016-10-05,22.3299,22.4099,22.3187,22.3925,7917,0
2016-10-06,22.24,22.24,21.82,21.82,550,0
2016-10-07,21.7008,21.7008,21.7008,21.7008,225,0
2016-10-10,21.8995,21.8995,21.8995,21.8995,101,0
2016-10-11,21.1349,21.1349,21,21,1214,0
2016-10-12,20.99,20.99,20.85,20.85,1850,0
2016-10-13,20.5894,20.5894,20.5894,20.5894,100,0
2016-10-14,20.54,20.54,20.379,20.38,1039,0
2016-10-17,20.4,20.42,20.13,20.24,179864,0
2016-10-18,20.54,20.5699,20.54,20.5699,885,0
2016-10-19,20.66,20.66,20.6499,20.6499,627,0
2016-10-20,20.67,20.67,20.57,20.57,352,0
2016-10-21,20.42,20.53,20.42,20.53,999,0
2016-10-24,20.6677,20.6677,20.6677,20.6677,403,0
2016-10-25,20.81,20.81,20.385,20.43,3970,0
2016-10-26,20.3296,20.3296,20.3296,20.3296,100,0
2016-10-27,20.315,20.315,20.1656,20.1656,300,0
2016-10-28,20.09,20.12,19.98,19.98,1037,0
2016-10-31,19.98,20.007,19.89,19.9168,1630,0
2016-11-01,20.06,20.06,19.6975,19.719,2580,0
2016-11-02,19.5548,19.5548,19.32,19.3201,957,0
2016-11-03,19.23,19.23,19.2,19.2,2019,0
2016-11-04,19.19,19.2539,19.19,19.2539,1660,0
2016-11-07,19.49,19.8199,19.49,19.8199,1035,0
2016-11-08,19.81,20.07,19.81,19.99,505,0
2016-11-09,19.75,20.0447,19.75,20.0447,1876,0
2016-11-10,20.55,20.65,20.174,20.4395,4578,0
2016-11-11,20.3611,20.3611,20.3611,20.3611,551,0
2016-11-14,20.68,20.68,20.658,20.6795,1362,0
2016-11-15,20.5952,20.5952,20.5952,20.5952,504,0
2016-11-17,20.5,20.7345,20.5,20.72,3325,0
2016-11-18,20.6,20.6501,20.6,20.65,10072,0
2016-11-21,20.82,20.88,20.82,20.88,6895,0
2016-11-22,21.07,21.07,20.9311,20.9311,1084,0
2016-11-23,20.83,20.83,20.83,20.83,230,0
2016-11-25,20.85,20.96,20.84,20.95,2000,0
2016-11-28,20.86,20.86,20.86,20.86,601,0
2016-11-29,20.64,20.64,20.36,20.36,3849,0
2016-11-30,20.3,20.35,20.11,20.11,1776,0
2016-12-01,19.64,19.64,19.64,19.64,139,0
2016-12-02,19.795,19.795,19.795,19.795,100,0
2016-12-05,20.1601,20.21,20.1601,20.1978,4253,0
2016-12-06,20.0869,20.2099,20.0799,20.175,4908,0
2016-12-07,20.03,20.08,19.94,20.08,1087,0
2016-12-08,20.2184,20.3256,20.2184,20.3256,1003,0
2016-12-09,20.4299,20.4299,20.3999,20.3999,7220,0
2016-12-12,20.43,20.43,20.399,20.399,1375,0
2016-12-13,20.56,20.56,20.5344,20.55,3189,0
2016-12-14,20.45,20.45,20.4107,20.4107,1723,0
2016-12-15,20.7492,20.7813,20.7492,20.7813,646,0
2016-12-16,20.9,20.99,20.7788,20.83,2813,0
2016-12-19,20.83,20.9,20.83,20.89,921,0
2016-12-20,20.8101,20.8275,20.8101,20.8275,992,0
2016-12-21,20.66,20.66,20.5,20.5,769,0
2016-12-22,20.4,20.4,20.22,20.22,1743,0
2016-12-23,20.3267,20.3267,20.3101,20.3101,201,0
2016-12-27,20.36,20.715,20.34,20.715,747,0
2016-12-28,20.48,20.48,20.2895,20.2895,3395,0
2016-12-29,20.19,20.19,20.19,20.19,379,0
2016-12-30,20.0632,20.07,20.036,20.05,1031,0
2017-01-03,20.4575,20.4575,20.435,20.4366,451,0
2017-01-04,20.7548,21.36,20.7548,21.3599,904,0
2017-01-05,21.1,21.15,21.05,21.15,37121,0
2017-01-06,21.37,21.41,21.32,21.365,4262,0
2017-01-09,21.5,21.68,21.5,21.645,25049,0
2017-01-10,21.87,21.95,21.83,21.95,6495,0
2017-01-11,21.9,21.95,21.6483,21.78,16880,0
2017-01-12,21.55,21.83,21.46,21.83,1740,0
2017-01-13,22.0108,22.0806,21.98,22.06,2122,0
2017-01-17,21.74,21.7999,21.72,21.72,6003,0
2017-01-18,21.87,21.87,21.6874,21.8,8408,0
2017-01-19,21.95,21.965,21.76,21.83,4660,0
2017-01-20,22.04,22.04,21.81,21.8485,13615,0
2017-01-23,21.95,21.99,21.7606,21.8981,6645,0
2017-01-24,21.8798,22.06,21.8632,22.06,3958,0
2017-01-25,22.22,22.3,22.21,22.2446,4417,0
2017-01-26,22.325,22.336,22.1,22.1099,5761,0
2017-01-27,22.1499,22.18,22.085,22.1754,4880,0
2017-01-30,22.27,22.27,21.83,22.0025,2194,0
2017-01-31,22.05,22.13,22.05,22.0912,2222,0
2017-02-01,22.41,22.41,22.2078,22.2736,2733,0
2017-02-02,22.24,22.449,22.2,22.41,4872,0
2017-02-03,22.29,22.38,22.28,22.38,8006,0
2017-02-06,22.4,22.4,22.33,22.39,5488,0
2017-02-07,22.47,22.5564,22.28,22.28,1429,0
2017-02-08,22.4501,22.49,22.4501,22.49,376,0
2017-02-09,22.82,22.9247,22.82,22.9247,700,0
2017-02-10,22.99,23.02,22.94,22.97,4016,0
2017-02-13,23.11,23.13,23,23.05,7008,0
2017-02-14,23.13,23.22,23.1095,23.22,11465,0
2017-02-15,23.15,23.17,23.085,23.1677,9278,0
2017-02-16,23.09,23.09,22.929,22.98,2689,0
2017-02-17,22.9725,23.15,22.9725,23.14,2749,0
2017-02-21,23.27,23.34,23.2,23.2,2238,0
2017-02-22,23.22,23.36,23.1725,23.1725,2406,0
2017-02-23,23.31,23.43,22.88,22.97,5289,0
2017-02-24,22.7,22.86,22.7,22.86,5732,0
2017-02-27,22.9299,23.27,22.86,23.27,2719,0
2017-02-28,23.4,23.4,23.0501,23.125,9739,0
2017-03-01,23.2964,23.51,23.2964,23.495,2336,0
2017-03-02,23.451,23.451,23.25,23.25,2236,0
2017-03-03,23.25,23.25,23.1399,23.2,3009,0
2017-03-06,23.19,23.2699,23.04,23.2699,2329,0
2017-03-07,23.15,23.28,23.15,23.2447,1189,0
2017-03-08,23.31,23.3199,23.202,23.2387,4260,0
2017-03-09,23.22,23.22,22.9945,22.9945,1283,0
2017-03-10,23.19,23.21,23.17,23.21,835,0
2017-03-13,23.32,23.43,23.3175,23.43,3546,0
2017-03-14,23.32,23.38,23.21,23.38,5055,0
2017-03-15,23.38,23.6,23.38,23.595,2168,0
2017-03-16,23.7454,23.78,23.68,23.72,1658,0
2017-03-17,23.7,23.8099,23.7,23.713,2178,0
2017-03-20,23.63,23.71,23.63,23.7,4217,0
2017-03-21,23.79,23.79,23.039,23.039,11277,0
2017-03-22,23,23.0196,22.87,23.0196,5243,0
2017-03-23,22.93,23.17,22.93,23.0251,1760,0
2017-03-24,23.1999,23.1999,23.16,23.16,998,0
2017-03-27,23.11,23.4301,23.11,23.4301,5372,0
2017-03-28,23.56,23.595,23.56,23.595,1142,0
2017-03-29,23.68,23.84,23.59,23.79,9592,0
2017-03-30,23.94,23.94,23.769,23.85,2564,0
2017-03-31,23.91,23.9822,23.83,23.96,3478,0
2017-04-03,24.11,24.13,23.95,24.03,6470,0
2017-04-04,23.93,23.93,23.93,23.93,852,0
2017-04-05,23.96,24.02,23.655,23.655,5546,0
2017-04-06,23.81,23.83,23.63,23.766,6382,0
2017-04-07,23.76,23.9499,23.76,23.9436,6417,0
2017-04-10,24.2175,24.23,24.087,24.087,4245,0
2017-04-11,24.03,24.05,23.8143,24.0274,8840,0
2017-04-12,24.0699,24.07,23.8157,23.8157,2500,0
2017-04-13,23.85,23.8799,23.749,23.8498,5376,0
2017-04-17,23.87,24.0108,23.7653,23.9864,5996,0
2017-04-18,24.14,24.16,24.08,24.16,12263,0
2017-04-19,24.39,24.4,24.265,24.3,15871,0
2017-04-20,24.43,24.58,24.37,24.55,11667,0
2017-04-21,24.59,24.59,24.32,24.34,5403,0
2017-04-24,25,25,24.53,24.68,9980,0
2017-04-25,24.9099,25.06,24.841,25.02,17485,0
2017-04-26,25.11,25.38,25.0524,25.33,14331,0
2017-04-27,25.44,25.64,25.44,25.58,33396,0
2017-04-28,25.65,25.65,25.1022,25.17,13883,0
2017-05-01,25.48,25.71,25.3504,25.71,36792,0
2017-05-02,25.75,25.75,25.57,25.68,21717,0
2017-05-03,25.6348,25.6348,25.45,25.59,8167,0
2017-05-04,25.74,25.74,25.4019,25.5,13293,0
2017-05-05,25.6244,25.76,25.5,25.76,13150,0
2017-05-08,25.9,25.9,25.61,25.69,18562,0
2017-05-09,25.87,26.27,25.87,26.27,34863,0
2017-05-10,26.34,26.5498,26.32,26.519,21704,0
2017-05-11,26.5,26.67,26.298,26.5685,36655,0
2017-05-12,26.57,26.789,26.4,26.711,30028,0
2017-05-15,26.88,27.005,26.64,26.95,48623,0
2017-05-16,26.99,27.0748,26.76,27.0748,27172,0
2017-05-17,26.98,26.98,26.0801,26.12,48492,0
2017-05-18,26.21,26.92,26.21,26.88,37873,0
2017-05-19,27.04,27.2128,26.9,26.93,54295,0
2017-05-22,27.13,27.36,27.1,27.35,88194,0
2017-05-23,27.53,27.53,27.1872,27.44,36913,0
2017-05-24,27.55,28.26,27.55,28.26,98960,0
2017-05-25,28.72,29.08,28.13,28.61,117340,0
2017-05-26,28.67,28.67,28.05,28.25,105454,0
2017-05-30,28.33,28.33,28.03,28.14,80541,0
2017-05-31,28.29,28.37,27.84,28.35,127915,0
2017-06-01,28.48,28.969,28.48,28.96,105052,0
2017-06-02,29.21,29.21,28.8,29.16,68265,0
2017-06-05,29.36,29.36,29.1,29.21,52133,0
2017-06-06,29.14,29.53,29.06,29.41,127047,0
2017-06-07,29.58,29.58,29.2873,29.4543,40687,0
2017-06-08,29.59,29.8,29.43,29.75,63714,0
2017-06-09,29.92,29.94,28.38,28.826,126714,0
2017-06-12,28.57,28.57,27.89,28.27,74412,0
2017-06-13,28.37,28.76,28.37,28.71,59169,0
2017-06-14,28.99,28.99,28.21,28.46,46532,0
2017-06-15,28.04,28.3929,27.7,28.36,51844,0
2017-06-16,28.3,28.649,28.3,28.5291,23624,0
2017-06-19,28.83,29.34,28.83,29.32,56016,0
2017-06-20,29.44,29.66,29.2828,29.35,85643,0
2017-06-21,29.41,29.78,29.41,29.77,65994,0
2017-06-22,29.8,30.288,29.8,30.05,155637,0
2017-06-23,30.05,30.32,29.871,30.3,92830,0
2017-06-26,30.57,30.9999,29.64,29.85,108522,0
2017-06-27,29.81,29.84,29.16,29.2062,94667,0
2017-06-28,29.34,29.81,29.22,29.7864,89298,0
2017-06-29,29.75,29.75,28.8449,29.2268,68774,0
2017-06-30,29.26,29.26,28.91,28.95,123057,0
2017-07-03,29.16,29.1787,28.72,28.8,32658,0
2017-07-05,28.84,29.05,28.6785,28.99,46324,0
2017-07-06,28.8,28.8,28.3487,28.4,52579,0
2017-07-07,28.5,28.75,28.465,28.58,105094,0
2017-07-10,28.71,28.959,28.336,28.54,57473,0
2017-07-11,28.6,28.9,28.57,28.9,34109,0
2017-07-12,29.16,29.42,29.1134,29.39,49938,0
2017-07-13,29.44,29.5,29.0616,29.26,58280,0
2017-07-14,29.47,29.47,29.2087,29.315,30498,0
2017-07-17,29.38,29.38,29.023,29.11,44671,0
2017-07-18,29.05,29.43,29.05,29.43,46824,0
2017-07-19,29.49,29.67,29.4086,29.47,189579,0
2017-07-20,29.45,29.76,29.45,29.73,47277,0
2017-07-21,29.71,30.02,29.71,29.95,77086,0
2017-07-24,29.86,30.38,29.86,30.38,83919,0
2017-07-25,30.5,30.51,30.12,30.3,97985,0
2017-07-26,30.46,30.46,30.1847,30.29,105769,0
2017-07-27,30.42,30.42,29.44,29.83,86460,0
2017-07-28,29.58,30.08,29.58,29.97,40763,0
2017-07-31,30.16,30.16,29.54,29.6222,30994,0
2017-08-01,29.83,29.83,29.51,29.7,28347,0
2017-08-02,29.7,29.8826,29.2775,29.8116,27088,0
2017-08-03,29.99,30.12,29.8,30.0349,31953,0
2017-08-04,30.19,30.43,30.1799,30.4,68290,0
2017-08-07,30.4,30.98,30.4,30.97,96302,0
2017-08-08,31,31.23,30.789,30.92,80648,0
2017-08-09,30.65,30.73,30.44,30.64,89593,0
2017-08-10,30.64,30.7,30.0864,30.09,44780,0
2017-08-11,30.05,30.77,30,30.75,51974,0
2017-08-14,31.26,31.9105,31.26,31.75,277971,0
2017-08-15,32.06,32.08,31.07,31.28,72800,0
2017-08-16,31.27,31.7949,31.27,31.53,56227,0
2017-08-17,31.5,31.72,30.9465,30.97,66265,0
2017-08-18,31.07,31.07,30.6905,30.75,34638,0
2017-08-21,30.94,30.94,30.47,30.75,66784,0
2017-08-22,30.87,31.34,30.87,31.32,58205,0
2017-08-23,31.3,31.55,31.1499,31.49,74232,0
2017-08-24,31.67,31.81,31.4463,31.74,68138,0
2017-08-25,32.09,32.09,31.6352,31.6574,46890,0
2017-08-28,32.16,32.33,32.003,32.31,72806,0
2017-08-29,32.09,32.909,32.05,32.8,147394,0
2017-08-30,32.96,33.49,32.88,33.42,141242,0
2017-08-31,33.9,34.32,33.88,34.1415,248487,0
2017-09-01,34.37,34.37,33.34,33.64,216505,0
2017-09-05,33.51,33.5545,32.95,33.43,113460,0
2017-09-06,33.63,33.73,33.29,33.64,85208,0
2017-09-07,33.88,34.01,33.65,33.75,79247,0
2017-09-08,33.8,33.8,33.16,33.27,64046,0
2017-09-11,33.39,33.79,33.39,33.72,110825,0
2017-09-12,33.95,34.05,33.61,33.8698,109365,0
2017-09-13,33.82,33.86,33.51,33.72,121270,0
2017-09-14,33.58,33.8026,33.3,33.55,70207,0
2017-09-15,33.54,34.02,33.4507,33.91,125602,0
2017-09-18,34.14,34.56,34.14,34.36,220647,0
2017-09-19,34.48,34.48,34.0701,34.21,113518,0
2017-09-20,34.31,34.35,34.01,34.3,106848,0
2017-09-21,34.25,34.3,33.9,33.97,80610,0
2017-09-22,33.98,34.03,33.85,33.9,89349,0
2017-09-25,33.96,34.08,33.3524,33.38,95021,0
2017-09-26,33.59,33.8159,33.24,33.25,49908,0
2017-09-27,33.49,33.95,33.4396,33.83,106696,0
2017-09-28,33.86,34.28,33.7507,34.12,117204,0
2017-09-29,34.14,34.34,34.1,34.2878,101059,0
2017-10-02,34.44,34.525,34.225,34.47,100458,0
2017-10-03,34.6,34.9,34.3,34.8,112077,0
2017-10-04,34.91,35,34.641,34.66,98324,0
2017-10-05,34.94,35.13,34.68,35.12,113046,0
2017-10-06,35.12,35.19,34.89,35.02,113987,0
2017-10-09,35.29,35.29,34.9,34.9466,80035,0
2017-10-10,35.24,35.24,34.54,34.79,103868,0
2017-10-11,34.86,34.9,34.6895,34.81,93069,0
2017-10-12,34.91,35.05,34.7897,34.919,166989,0
2017-10-13,35.14,35.14,34.65,34.785,82735,0
2017-10-16,34.88,35,34.59,34.6896,79819,0
2017-10-17,34.67,34.84,34.556,34.73,97368,0
2017-10-18,34.85,34.85,34.5001,34.69,85159,0
2017-10-19,34.54,34.54,34.131,34.36,95259,0
2017-10-20,34.64,34.989,34.6229,34.84,76095,0
2017-10-23,35.02,35.0799,34.4406,34.52,155720,0
2017-10-24,34.5652,34.599,34.27,34.36,93696,0
2017-10-25,34.37,34.3813,33.57,33.73,157266,0
2017-10-26,34.15,34.3,33.91,34.21,124797,0
2017-10-27,34.34,34.85,34.34,34.85,152261,0
2017-10-30,34.91,35.24,34.79,35.04,223804,0
2017-10-31,35.05,35.64,35.05,35.51,234807,0
2017-11-01,35.76,35.82,34.93,34.96,147193,0
2017-11-02,34.9,34.96,34.61,34.83,120510,0
2017-11-03,34.9,35.419,34.83,35.3,194193,0
2017-11-06,35.37,35.3847,35.02,35.24,160875,0
2017-11-07,35.3,35.3,34.8301,34.89,144326,0
2017-11-08,34.82,34.9811,34.6101,34.93,120618,0
2017-11-09,34.64,34.79,34.2,34.66,160757,0
2017-11-10,34.56,34.7977,34.413,34.7,98430,0
