Date,Open,High,Low,Close,Volume,OpenInt
2014-12-19,28.048,28.098,27.441,28.088,14884,0
2014-12-22,28.107,28.605,27.659,28.028,36698,0
2014-12-23,27.849,27.849,26.068,26.237,85524,0
2014-12-24,26.864,27.222,26.615,26.715,58087,0
2014-12-26,27.013,27.471,27.013,27.252,107661,0
2014-12-29,27.829,27.829,27.162,27.321,13357,0
2014-12-30,27.491,27.729,27.212,27.351,13052,0
2014-12-31,27.749,28.038,27.6,27.6,23281,0
2015-01-02,28.376,28.486,27.61,28.257,16042,0
2015-01-05,28.426,28.953,28.177,28.436,31411,0
2015-01-06,28.436,28.774,27.321,27.58,17141,0
2015-01-07,28.147,28.446,27.879,28.425,13733,0
2015-01-08,29.371,29.371,28.555,28.933,25169,0
2015-01-09,28.913,29.341,28.655,29.164,15791,0
2015-01-12,29.829,29.829,28.864,29.192,16850,0
2015-01-13,29.55,29.67,28.375,28.764,38969,0
2015-01-14,29.202,29.371,28.736,29.311,11535,0
2015-01-15,29.242,29.242,27.66,27.758,10563,0
2015-01-16,27.063,28.714,27.063,28.704,13778,0
2015-01-20,29.481,29.481,27.938,28.814,9718,0
2015-01-21,29.122,29.122,27.769,27.809,13777,0
2015-01-22,28.655,28.655,26.963,28.018,12979,0
2015-01-23,28.137,28.495,28.018,28.396,13648,0
2015-01-26,29.003,29.311,28.297,29.311,7379,0
2015-01-27,29.311,29.958,28.834,29.64,17742,0
2015-01-28,29.789,29.789,28.829,28.854,15753,0
2015-01-29,28.874,29.023,28.356,29.023,3877,0
2015-01-30,29.54,29.54,28.645,28.645,14898,0
2015-02-02,28.585,28.585,27.59,27.908,4657,0
2015-02-03,27.471,27.729,26.963,27.709,8255,0
2015-02-04,27.023,27.381,26.665,27.259,8266,0
2015-02-05,27.162,28.065,27.162,28.065,3763,0
2015-02-06,27.859,28.764,27.391,27.511,5200,0
2015-02-09,27.938,27.938,27.222,27.321,9440,0
2015-02-10,27.53,28.058,27.331,28.058,7586,0
2015-02-11,28.306,28.834,27.968,28.156,7804,0
2015-02-12,27.995,28.655,27.995,28.653,3870,0
2015-02-13,28.704,28.836,28.475,28.836,4925,0
2015-02-17,28.655,29.709,28.655,29.56,12882,0
2015-02-18,30.038,30.087,29.56,30.087,7294,0
2015-02-19,30.396,30.396,30.197,30.346,5568,0
2015-02-20,30.744,30.744,30.227,30.506,62212,0
2015-02-23,30.655,31.53,30.655,30.983,106012,0
2015-02-24,30.997,31.271,30.147,30.366,8286,0
2015-02-25,30.346,31.281,30.346,31.013,11801,0
2015-02-26,30.913,31.475,30.585,31.475,21640,0
2015-02-27,31.52,31.858,30.655,30.913,84977,0
2015-03-02,31.759,31.759,31.062,31.381,21106,0
2015-03-03,31.719,31.719,30.873,31.391,9347,0
2015-03-04,31.53,32.276,31.033,32.197,28142,0
2015-03-05,32.953,33.231,32.605,33.092,60505,0
2015-03-06,33.629,33.629,32.217,32.635,37087,0
2015-03-09,32.724,33.152,31.958,32.605,47942,0
2015-03-10,31.868,33.122,31.868,32.734,15177,0
2015-03-11,32.923,33.48,32.515,33.122,16081,0
2015-03-12,33.52,33.56,32.734,33.231,23117,0
2015-03-13,32.913,33.639,32.774,33.281,15378,0
2015-03-16,34.117,34.117,33.48,33.779,58596,0
2015-03-17,34.047,34.276,33.53,34.256,36786,0
2015-03-18,34.346,34.545,33.769,34.226,55882,0
2015-03-19,34.465,35.629,34.465,35.47,88446,0
2015-03-20,36.654,37.48,34.704,34.893,175787,0
2015-03-23,34.873,35.072,33.54,33.928,85029,0
2015-03-24,33.938,34.744,33.53,33.59,64023,0
2015-03-25,33.59,33.59,31.092,31.232,106437,0
2015-03-26,30.356,31.779,30.197,31.172,85934,0
2015-03-27,31.003,32.187,31.003,31.998,24725,0
2015-03-30,32.396,33.291,32.018,33.291,50254,0
2015-03-31,33.241,33.689,32.635,32.664,64023,0
2015-04-01,32.336,32.664,31.49,32.664,35479,0
2015-04-02,33.023,33.162,32.127,32.406,28041,0
2015-04-06,32.346,32.794,32.187,32.237,23921,0
2015-04-07,32.426,33.102,32.097,32.481,15656,0
2015-04-08,32.436,33.421,32.436,33.231,15378,0
2015-04-09,33.421,33.689,32.565,33.032,12076,0
2015-04-10,32.575,33.779,32.575,33.679,36283,0
2015-04-13,33.819,34.445,33.819,34.037,43419,0
2015-04-14,34.415,34.674,33.759,34.236,24725,0
2015-04-15,34.624,34.774,34.077,34.575,18346,0
2015-04-16,34.694,35.172,34.535,34.943,17231,0
2015-04-17,35.092,35.112,33.828,34.276,52063,0
2015-04-20,34.694,34.813,33.639,34.216,25772,0
2015-04-21,34.704,34.804,34.495,34.589,14803,0
2015-04-22,34.585,34.774,34.177,34.472,20128,0
2015-04-23,34.644,35.082,34.256,35.062,20202,0
2015-04-24,35.221,35.221,34.694,34.694,36987,0
2015-04-27,34.664,34.833,32.256,32.416,43218,0
2015-04-28,32.575,32.933,30.993,31.888,39198,0
2015-04-29,31.411,32.316,31.152,31.441,31760,0
2015-04-30,31.441,31.46,29.58,29.859,33167,0
2015-05-01,29.888,31.062,29.888,30.913,17287,0
2015-05-04,31.421,32.167,31.172,31.58,25830,0
2015-05-05,31.341,31.341,30.276,30.426,23720,0
2015-05-06,30.625,31.59,30.625,31.431,9909,0
2015-05-07,32.167,32.167,31.003,31.839,33224,0
2015-05-08,32.396,32.973,32.177,32.734,14574,0
2015-05-11,32.963,33.331,32.963,33.182,24926,0
2015-05-12,32.455,33.272,32.237,33.032,15444,0
2015-05-13,33.032,33.222,32.475,32.863,25529,0
2015-05-14,32.575,33.251,32.028,32.973,13166,0
2015-05-15,32.973,33.061,32.595,33.023,8665,0
2015-05-18,32.983,33.928,32.843,33.928,11507,0
2015-05-19,34.087,34.246,33.57,33.699,15277,0
2015-05-20,33.699,34.784,33.689,34.515,22011,0
2015-05-21,34.575,34.823,34.127,34.455,14875,0
2015-05-22,34.585,34.704,34.207,34.455,17589,0
2015-05-26,34.425,34.614,33.888,34.355,20662,0
2015-05-27,34.575,35.192,34.575,35.192,26333,0
2015-05-28,35.321,35.321,34.425,35.142,5677,0
2015-05-29,34.873,35.808,34.873,35.619,33268,0
2015-06-01,36.445,36.445,34.833,35.192,35077,0
2015-06-02,34.823,35.759,34.654,35.337,16631,0
2015-06-03,35.331,35.858,35.172,35.789,36384,0
2015-06-04,35.808,36.196,35.082,35.58,29449,0
2015-06-05,35.271,36.316,35.231,36.316,17086,0
2015-06-08,36.973,36.973,35.828,36.117,33368,0
2015-06-09,36.465,36.465,35.122,35.771,16197,0
2015-06-10,35.381,35.888,35.082,35.769,26607,0
2015-06-11,35.769,36.067,35.619,36.009,18842,0
2015-06-12,36.186,36.186,35.41,35.54,8543,0
2015-06-15,35.798,35.798,34.933,35.669,33469,0
2015-06-16,35.231,35.48,34.933,34.993,28343,0
2015-06-17,35.321,35.669,35.271,35.5,20101,0
2015-06-18,35.798,36.604,35.798,36.077,51862,0
2015-06-19,36.634,36.634,35.818,36.266,9749,0
2015-06-22,36.405,37.301,36.405,37.231,28242,0
2015-06-23,37.311,37.778,36.675,37.251,65714,0
2015-06-24,36.923,37.301,36.455,36.614,11056,0
2015-06-25,36.455,36.764,35.888,36.216,28846,0
2015-06-26,36.067,36.356,35.261,35.639,22514,0
2015-06-29,34.535,35.58,34.326,34.326,48846,0
2015-06-30,35.042,36.037,34.873,36.037,29759,0
2015-07-01,39.798,39.798,35.331,35.659,70858,0
2015-07-02,35.321,35.56,35.012,35.47,34072,0
2015-07-06,34.784,36.336,34.784,36.306,44525,0
2015-07-07,36.555,36.913,35.639,36.356,37188,0
2015-07-08,36.226,36.226,34.674,34.823,17790,0
2015-07-09,35.261,35.818,35.052,35.639,12563,0
2015-07-10,35.968,36.644,35.828,36.644,28645,0
2015-07-13,37.062,37.619,37.062,37.48,46736,0
2015-07-14,37.729,38.545,37.44,38.475,59802,0
2015-07-15,38.933,39.291,38.024,38.216,58363,0
2015-07-16,38.833,39.122,38.405,39.052,30956,0
2015-07-17,39.301,39.39,38.694,39.35,39298,0
2015-07-20,39.928,39.928,38.505,38.873,78496,0
2015-07-21,38.495,38.694,37.679,38.296,42414,0
2015-07-22,37.848,38.803,36.316,38.286,36585,0
2015-07-23,38.495,38.903,37.928,38.067,17187,0
2015-07-24,37.659,39.748,36.604,36.664,32162,0
2015-07-27,36.296,36.594,35.381,35.997,56485,0
2015-07-28,36.565,36.744,35.291,36.485,35982,0
2015-07-29,36.813,36.813,35.281,35.779,28544,0
2015-07-30,35.321,35.739,34.674,35.55,20302,0
2015-07-31,35.679,36.604,35.4,35.988,13267,0
2015-08-03,36.077,36.813,35.923,36.256,63095,0
2015-08-04,36.186,36.515,35.988,36.216,16885,0
2015-08-05,36.256,36.813,36.256,36.256,10955,0
2015-08-06,36.485,37.052,34.226,34.356,31720,0
2015-08-07,34.216,34.216,32.555,33.331,56284,0
2015-08-10,33.53,34.057,33.381,33.54,16885,0
2015-08-11,33.082,33.729,32.436,32.694,51056,0
2015-08-12,32.336,33.182,31.54,33.112,14775,0
2015-08-13,33.361,33.44,32.346,32.505,12161,0
2015-08-14,32.704,32.704,31.361,31.998,16584,0
2015-08-17,31.839,33.53,31.839,33.53,33871,0
2015-08-18,33.61,33.61,32.426,32.445,43419,0
2015-08-19,32.555,32.784,31.52,31.958,15177,0
2015-08-20,31.789,31.789,30.177,30.286,34072,0
2015-08-21,29.849,31.222,29.222,30.376,72365,0
2015-08-24,26.894,30.466,26.874,28.874,47597,0
2015-08-25,30.346,31.172,29.351,29.351,24323,0
2015-08-26,29.819,30.207,28.655,30.207,23720,0
2015-08-27,30.346,31.59,30.346,30.913,12061,0
2015-08-28,31.003,31.858,30.635,31.858,14172,0
2015-08-31,31.848,31.958,31.003,31.003,14976,0
2015-09-01,30.346,31.152,30.346,30.406,18996,0
2015-09-02,31.082,31.918,30.684,31.918,8242,0
2015-09-03,32.326,32.326,30.754,30.754,21207,0
2015-09-04,30.048,31.142,29.849,31.003,32062,0
2015-09-08,32.077,32.694,31.411,32.635,15679,0
2015-09-09,32.933,32.933,31.5,31.54,5327,0
2015-09-10,31.626,32.445,31.626,32.445,4031,0
2015-09-11,32.485,33.222,32.356,33.202,4724,0
2015-09-14,33.172,33.5,32.973,33.411,11357,0
2015-09-15,33.52,33.819,33.52,33.709,4221,0
2015-09-16,33.809,33.888,33.142,33.391,6432,0
2015-09-17,33.082,35.152,33.082,34.883,15076,0
2015-09-18,34.694,35.182,34.654,35.122,9548,0
2015-09-21,35.4,35.4,32.575,32.843,14875,0
2015-09-22,32.107,32.585,31.311,31.998,24122,0
2015-09-23,31.799,32.505,31.242,31.858,19398,0
2015-09-24,31.52,31.563,30.674,31.52,5082,0
2015-09-25,31.938,31.938,28.694,29.073,10553,0
2015-09-28,28.655,28.655,26.058,26.376,68889,0
2015-09-29,27.64,27.64,24.824,25.152,34775,0
2015-09-30,26.108,26.476,25.511,26.247,20604,0
2015-10-01,25.988,26.416,25.421,26.416,8342,0
2015-10-02,25.799,27.749,25.63,27.69,22514,0
2015-10-05,28.227,28.854,27.073,27.998,29542,0
2015-10-06,27.68,27.68,25.759,26.824,11357,0
2015-10-07,26.695,27.889,26.575,27.361,7136,0
2015-10-08,27.421,27.421,26.177,26.894,3216,0
2015-10-09,27.58,27.67,27.232,27.321,13970,0
2015-10-12,27.554,27.554,26.864,26.864,3719,0
2015-10-13,26.585,27.361,25.65,25.65,14272,0
2015-10-14,25.72,26.446,25.62,25.779,4824,0
2015-10-15,25.749,28.058,25.749,28.028,16483,0
2015-10-16,27.988,28.257,27.411,27.51,17589,0
2015-10-19,27.272,28.366,26.724,27.789,36183,0
2015-10-20,27.62,27.65,26.359,26.794,9831,0
2015-10-21,26.764,26.764,25.391,26.705,32464,0
2015-10-22,26.525,27.192,25.521,26.177,15880,0
2015-10-23,26.217,27.182,26.217,26.923,5930,0
2015-10-26,26.715,27.451,26.715,26.844,5729,0
2015-10-27,26.864,27.172,26.665,27.172,5829,0
2015-10-28,26.864,28.098,26.774,28.098,4322,0
2015-10-29,28.277,28.665,27.491,27.56,4623,0
2015-10-30,27.59,27.59,27.053,27.252,5930,0
2015-11-02,27.132,29.192,27.132,29.192,7567,0
2015-11-03,29.441,30.127,28.854,29.719,19297,0
2015-11-04,29.61,30.247,29.5,30.227,5504,0
2015-11-05,30.087,30.087,29.122,29.55,3317,0
2015-11-06,29.59,30.227,29.371,30.048,3819,0
2015-11-09,30.173,30.704,30.097,30.645,10259,0
2015-11-10,30.645,30.645,29.878,30.416,7840,0
2015-11-11,30.814,30.814,30.097,30.097,3618,0
2015-11-12,29.809,29.928,29.102,29.102,8945,0
2015-11-13,27.908,29.998,27.908,29.5,11156,0
2015-11-16,29.202,29.202,28.257,28.874,4824,0
2015-11-17,29.023,29.52,28.575,28.874,10352,0
2015-11-18,28.923,29.829,28.923,29.829,7136,0
2015-11-19,30.038,30.038,29.083,29.142,5427,0
2015-11-20,29.102,29.63,29.102,29.63,4422,0
2015-11-23,29.829,30.505,29.829,30.456,8543,0
2015-11-24,30.426,30.635,30.366,30.635,3015,0
2015-11-25,30.525,31.46,30.525,31.341,49952,0
2015-11-27,31.212,31.819,31.212,31.759,7639,0
2015-11-30,32.077,32.077,31.053,31.52,15478,0
2015-12-01,31.49,31.49,30.774,31.351,7418,0
2015-12-02,31.49,31.789,31.082,31.082,5942,0
2015-12-03,31.441,31.441,29.699,29.898,10100,0
2015-12-04,30.356,30.376,29.6,30.346,9950,0
2015-12-07,30.028,30.028,29.053,29.053,20604,0
2015-12-08,28.446,29.789,28.446,29.61,5389,0
2015-12-09,29.57,29.57,28.655,28.655,2714,0
2015-12-10,28.505,28.993,28.505,28.993,3618,0
2015-12-11,28.436,28.436,27.839,27.839,16483,0
2015-12-14,27.411,28.117,27.222,27.391,8807,0
2015-12-15,28.078,28.406,28.078,28.187,3116,0
2015-12-16,28.406,29.421,28.406,29.421,5025,0
2015-12-17,29.242,29.699,28.854,29.291,5528,0
2015-12-18,29.262,29.679,29.003,29.053,5628,0
2015-12-21,29.29,29.39,29.05,29.15,3600,0
2015-12-22,29.17,29.431,28.89,29.1,9803,0
2015-12-23,29.16,29.59,29.16,29.59,9000,0
2015-12-24,29.35,29.76,29.35,29.73,2206,0
2015-12-28,29.26,29.26,28.7,28.791,13037,0
2015-12-29,28.9,29.53,28.86,29.53,17932,0
2015-12-30,29.34,29.735,29.2599,29.2599,5326,0
2015-12-31,28.96,29.29,28.8701,29.05,25445,0
2016-01-04,28.53,28.53,27.42,27.6984,7125,0
2016-01-05,27.7,27.871,27.5,27.5384,3390,0
2016-01-06,27.09,27.09,25.46,25.9,25359,0
2016-01-07,24.85,25,24.22,24.4294,9242,0
2016-01-08,24.9341,24.9341,23.755,23.81,5139,0
2016-01-11,23.68,23.77,21.58,22.14,16463,0
2016-01-12,23.08,23.412,21.71,22.5199,7894,0
2016-01-13,22.99,22.99,20.708,20.78,9290,0
2016-01-14,20.71,22.06,19.8,21.8,26105,0
2016-01-15,20.89,21.01,20.1101,21.01,15272,0
2016-01-19,21.61,21.61,19.65,20.02,23500,0
2016-01-20,19.46,21.4034,19.058,21.09,18107,0
2016-01-21,21.13,21.63,20.67,20.67,7522,0
2016-01-22,21.67,21.67,20.8401,21.22,18276,0
2016-01-25,21.44,21.485,20.95,20.95,1162,0
2016-01-26,20.96,21,20.02,20.66,11115,0
2016-01-27,20.6,20.81,19.514,19.55,11196,0
2016-01-28,19.7501,19.7878,18.74,18.75,16180,0
2016-01-29,19.2068,19.31,18.5699,19.12,9399,0
2016-02-01,19.03,19.3601,18.8,19.3601,2049,0
2016-02-02,18.755,19.1999,18.7101,18.79,2900,0
2016-02-03,18.35,18.39,17.58,18.39,12676,0
2016-02-04,18.75,19.5454,18.699,18.811,3781,0
2016-02-05,18.41,18.41,17.975,18,4390,0
2016-02-08,17.11,17.38,16.416,16.7338,17421,0
2016-02-09,16.06,17.04,16.06,16.5548,7437,0
2016-02-10,16.95,17.581,16.62,16.62,4508,0
2016-02-11,16.12,16.84,16.12,16.84,2995,0
2016-02-12,16.57,17.2501,16.56,17.2501,22631,0
2016-02-16,17.771,18.1069,17.72,18.1069,11101,0
2016-02-17,19.53,19.71,18.3614,19.01,19930,0
2016-02-18,19.24,19.345,18.289,18.289,7755,0
2016-02-19,18.18,18.5146,18.18,18.5146,1863,0
2016-02-22,18.8201,19.1,18.674,18.78,4467,0
2016-02-23,18.45,18.45,17.59,17.59,9504,0
2016-02-24,17.2,17.81,16.9,17.81,14017,0
2016-02-25,17.84,17.84,17.31,17.5,4806,0
2016-02-26,17.855,17.94,17.5,17.904,6126,0
2016-02-29,18,18,17.26,17.26,5083,0
2016-03-01,17.31,18.118,17.25,18.118,5431,0
2016-03-02,18.31,19.25,18.31,19.25,10681,0
2016-03-03,19.54,19.54,18.975,19.0644,3565,0
2016-03-04,18.96,19.53,18.928,19.0799,12649,0
2016-03-07,19.08,20.29,19.08,19.9,27214,0
2016-03-08,19.91,19.92,18.58,18.58,8750,0
2016-03-09,18.5,18.5236,18.09,18.3996,10501,0
2016-03-10,18.47,18.7399,17.6,17.8699,7148,0
2016-03-11,18,18.32,17.9,18.2658,2710,0
2016-03-14,17.96,19.0999,17.96,18.94,20692,0
2016-03-15,18.57,18.57,17.5,17.5185,17903,0
2016-03-16,17.525,17.776,17,17.2672,16369,0
2016-03-17,16.99,17.46,16.71,17.38,6193,0
2016-03-18,17.09,18.07,17.09,18.03,6528,0
2016-03-21,17.52,18.8199,17.52,18.5235,11793,0
2016-03-22,18.58,19.219,18.58,19.04,19322,0
2016-03-23,19,19.28,17.77,17.77,10234,0
2016-03-24,17.51,18.315,17.1901,17.881,16042,0
2016-03-28,18.19,18.38,17.6,17.7414,5766,0
2016-03-29,17.8268,18.8005,17.3377,18.8005,16918,0
2016-03-30,19.23,19.24,18.32,18.53,20005,0
2016-03-31,18.48,19.4,18.48,19.05,13908,0
2016-04-01,18.87,19.58,18.87,19.5525,9486,0
2016-04-04,19.69,20.48,19.69,19.98,40316,0
2016-04-05,19.99,20.2825,19.9,19.92,89509,0
2016-04-06,20.32,21.29,20.32,21.29,18905,0
2016-04-07,21.32,21.74,20.3201,21.2208,32644,0
2016-04-08,21.75,21.75,20.67,20.72,10040,0
2016-04-11,20.91,20.91,20.19,20.22,12285,0
2016-04-12,20.26,20.45,19.77,20.36,25497,0
2016-04-13,20.74,21.08,20.65,21.0458,39072,0
2016-04-14,21.11,21.2599,20.9401,21.0815,3735,0
2016-04-15,21.05,21.1299,20.677,21.1,11656,0
2016-04-18,21.13,21.41,21.13,21.21,9911,0
2016-04-19,21.15,21.2799,20.55,20.8901,10065,0
2016-04-20,21.04,21.074,20.5299,20.6985,9045,0
2016-04-21,20.56,21.3,20.56,21.24,6862,0
2016-04-22,21.49,21.63,20.95,21.53,7017,0
2016-04-25,21.55,21.96,21.29,21.29,46021,0
2016-04-26,21.27,21.2924,20.42,20.72,2956,0
2016-04-27,20.57,20.6028,20.1558,20.51,3075,0
2016-04-28,20.31,20.86,20.2975,20.3685,5704,0
2016-04-29,20.114,20.1385,19.588,19.77,13260,0
2016-05-02,19.88,19.93,19.4481,19.93,5792,0
2016-05-03,19.84,19.84,19.33,19.3371,5421,0
2016-05-04,19.07,19.07,18.2686,18.31,14681,0
2016-05-05,18.01,18.09,17.821,17.87,12490,0
2016-05-06,17.88,17.9188,17.33,17.62,8740,0
2016-05-09,17.82,18.5399,17.82,18.53,8128,0
2016-05-10,18.6396,18.6396,18.0001,18.3701,12595,0
2016-05-11,18.37,18.5789,17.8899,17.8899,6780,0
2016-05-12,18.07,18.07,17.01,17.175,18642,0
2016-05-13,17.54,17.7534,17.406,17.406,2585,0
2016-05-16,17.74,18.13,17.74,17.93,3077,0
2016-05-17,18.04,18.5491,17.94,17.99,12118,0
2016-05-18,17.97,18.5036,17.97,18.39,18831,0
2016-05-19,18.6825,18.6825,17.96,18.32,4500,0
2016-05-20,18.32,18.95,18.32,18.95,24670,0
2016-05-23,18.96,19.59,18.96,19.42,30740,0
2016-05-24,19.64,19.82,19.5299,19.7999,17600,0
2016-05-25,20.05,20.35,19.98,20.23,24395,0
2016-05-26,20.25,20.25,20.04,20.04,2371,0
2016-05-27,20.1,20.25,19.96,20.25,3810,0
2016-05-31,20.38,20.9999,20.38,20.94,14948,0
2016-06-01,20.98,21.1999,20.91,21.0722,29202,0
2016-06-02,21.3899,21.82,21.32,21.82,8514,0
2016-06-03,21.62,21.681,20.9272,21.13,11179,0
2016-06-06,21.13,21.64,21.13,21.5001,6074,0
2016-06-07,21.37,21.43,21.1699,21.17,2897,0
2016-06-08,21.021,21.2099,21.021,21.1342,21051,0
2016-06-09,20.75,20.7715,20.3101,20.36,16910,0
2016-06-10,20.04,20.04,19.71,19.8199,27461,0
2016-06-13,19.59,19.925,19.3734,19.504,22947,0
2016-06-14,19.19,19.35,18.6594,18.835,10162,0
2016-06-15,19.1005,19.339,19.1005,19.32,22293,0
2016-06-16,18.77,19.02,18.5708,19.02,7616,0
2016-06-17,19.1,19.242,18.3928,18.3928,6713,0
2016-06-20,18.59,19.0033,18.5,18.7,8203,0
2016-06-21,18.58,18.58,18.045,18.34,4443,0
2016-06-22,18.29,18.7583,18,18.2719,10096,0
2016-06-23,18.43,18.8199,18.43,18.8199,8805,0
2016-06-24,17.9,18.185,17.6701,17.767,17352,0
2016-06-27,17.63,17.68,16.7527,16.83,9537,0
2016-06-28,17.23,17.77,17.23,17.75,10880,0
2016-06-29,17.8,18.69,17.6783,18.1162,7906,0
2016-06-30,17.9,18.19,17.9,18,5031,0
2016-07-01,18.213,18.64,18.213,18.64,11010,0
2016-07-05,18.33,18.5,18.2008,18.5,7827,0
2016-07-06,18.2,18.915,18.2,18.79,7056,0
2016-07-07,18.56,19.03,18.56,19.0099,12087,0
2016-07-08,18.96,19.35,18.89,19.28,13549,0
2016-07-11,19.27,19.42,19.12,19.12,21622,0
2016-07-12,19.22,19.65,19.22,19.4101,7960,0
2016-07-13,19.3,19.3723,18.672,18.68,14609,0
2016-07-14,19.01,19.01,18.431,18.52,9896,0
2016-07-15,18.49,18.8009,18.49,18.73,5366,0
2016-07-18,18.86,19.01,18.83,19.01,4359,0
2016-07-19,18.5899,18.689,18.389,18.41,4901,0
2016-07-20,18.41,19.05,18.41,19.0367,7309,0
2016-07-21,19.23,19.4,19.23,19.382,2100,0
2016-07-22,19.06,19.5,19.06,19.3,11664,0
2016-07-25,19.1,19.409,19.07,19.33,5535,0
2016-07-26,19.23,19.509,19.23,19.455,14563,0
2016-07-27,19.46,20.23,19.46,20.23,50524,0
2016-07-28,20.001,20.0024,19.801,20.0024,3308,0
2016-07-29,19.83,19.9912,19.49,19.9,4297,0
2016-08-01,20.03,20.39,20.03,20.2137,51593,0
2016-08-02,20.28,20.28,19.8,20.17,7142,0
2016-08-03,20.01,20.6999,19.9499,20.65,4968,0
2016-08-04,20.8,20.8199,20.471,20.471,6152,0
2016-08-05,20.51,21.16,20.49,21.06,6487,0
2016-08-08,21.12,21.12,20.6,20.6,5950,0
2016-08-09,20.5,20.7756,20.5,20.73,3132,0
2016-08-10,20.5,20.5,20.0001,20.02,12616,0
2016-08-11,20.25,20.3899,20,20.2705,5558,0
2016-08-12,20.43,20.6694,20.32,20.6694,3579,0
2016-08-15,21,21.3495,21,21.1042,6196,0
2016-08-16,20.7,20.99,20.68,20.68,21020,0
2016-08-17,20.68,20.68,20.3974,20.45,6480,0
2016-08-18,20.54,20.6924,20.3325,20.61,7623,0
2016-08-19,20.53,20.53,20.44,20.44,3180,0
2016-08-22,20.61,21.01,20.61,21.01,11230,0
2016-08-23,21.13,21.2,20.93,21.1301,4858,0
2016-08-24,21.17,21.602,20.0892,20.09,14681,0
2016-08-25,20.1256,20.25,19.54,19.7931,2937,0
2016-08-26,20.04,20.2571,19.89,20.05,8840,0
2016-08-29,20.172,20.2,20.172,20.19,3075,0
2016-08-30,20.3601,20.55,20.3601,20.4425,4232,0
2016-08-31,20.35,20.35,19.95,20.02,3431,0
2016-09-01,19.97,19.97,19.86,19.918,42025,0
2016-09-02,20.18,20.18,19.911,19.92,13559,0
2016-09-06,20.1,20.54,20.1,20.53,1430,0
2016-09-07,20.8355,20.8899,20.71,20.71,3204,0
2016-09-08,20.82,21.203,20.8001,21.1964,5444,0
2016-09-09,20.8572,20.8572,20.5001,20.5001,1655,0
2016-09-12,20.08,20.8264,20.046,20.81,5328,0
2016-09-13,20.68,20.68,20.0845,20.61,2100,0
2016-09-14,20.88,21.5,20.88,21.39,10035,0
2016-09-15,21.52,21.9,21.4799,21.85,13435,0
2016-09-16,21.4,21.77,21.4,21.77,4181,0
2016-09-19,21.9,22.683,21.9,22.25,45069,0
2016-09-20,22.5,22.83,22.5,22.73,5641,0
2016-09-21,22.91,23,22.16,22.88,16604,0
2016-09-22,23.13,23.13,22.7558,23.12,10083,0
2016-09-23,23.25,23.25,22.7901,23.0499,3142,0
2016-09-26,22.921,23.05,22.85,22.89,2285,0
2016-09-27,22.9,23.35,22.9,23.32,14208,0
2016-09-28,22.97,23.32,22.92,23.187,10834,0
2016-09-29,23.01,23.01,22.185,22.2033,8259,0
2016-09-30,22.17,22.682,22.05,22.65,4364,0
2016-10-03,22.38,22.51,22.3494,22.51,1572,0
2016-10-04,22.5494,22.782,22.4468,22.4468,1270,0
2016-10-05,22.6163,23.104,22.6163,22.84,8376,0
2016-10-06,22.47,22.47,22.01,22.01,8489,0
2016-10-07,22,22.02,21.62,21.73,3093,0
2016-10-10,22.1134,22.46,22.1134,22.444,11904,0
2016-10-11,22.08,22.2999,21.58,21.58,12345,0
2016-10-12,21.59,21.59,20.745,20.7785,6083,0
2016-10-13,20.4,20.9431,20.01,20.815,22700,0
2016-10-14,20.65,20.65,20.09,20.09,3971,0
2016-10-17,20.06,20.06,19.5,19.63,11625,0
2016-10-18,19.85,20.0199,19.85,19.91,3498,0
2016-10-19,19.63,19.63,19.43,19.4575,7043,0
2016-10-20,19.6441,20.0508,19.6441,20.0508,3695,0
2016-10-21,19.93,20.04,19.9251,19.9251,1391,0
2016-10-24,20.02,20.02,19.66,19.66,4528,0
2016-10-26,19.34,19.5,19.34,19.39,1922,0
2016-10-27,19.41,19.46,18.81,18.8166,9126,0
2016-10-28,18.51,18.66,18.12,18.3497,15848,0
2016-10-31,18.48,18.48,18.1299,18.143,6953,0
2016-11-01,18.14,18.3527,17.82,18.2248,65209,0
2016-11-02,18.23,18.23,17.5652,17.5652,5891,0
2016-11-03,17.48,17.48,16.33,16.33,12375,0
2016-11-04,16.42,17.3588,16.42,17.3148,10039,0
2016-11-07,17.79,18.09,17.6593,17.9338,10008,0
2016-11-08,18.16,18.35,17.8066,18.25,27729,0
2016-11-09,19.71,20.2178,19.22,20.2178,96403,0
2016-11-10,20.73,21.05,20.42,20.88,31805,0
2016-11-11,21.06,21.69,21.014,21.69,21779,0
2016-11-14,22.23,22.26,21.4922,22.14,21120,0
2016-11-15,22.21,22.27,21.79,22.1,5723,0
2016-11-16,22.13,22.3148,21.4329,21.4329,9704,0
2016-11-17,21.47,21.7,21.3831,21.6036,6093,0
2016-11-18,21.74,21.74,21.3201,21.63,6297,0
2016-11-21,22.03,22.03,21.4291,21.65,7619,0
2016-11-22,22.0436,22.0436,21.02,21.03,16049,0
2016-11-23,20.38,21.5,20.2501,21.5,7634,0
2016-11-25,21.36,21.71,21.36,21.71,1630,0
2016-11-28,21.43,21.43,20.65,20.7,30441,0
2016-11-29,20.62,20.8008,20.62,20.7333,12042,0
2016-11-30,20.72,20.72,19.8,19.8364,13846,0
2016-12-01,20.02,20.04,19.1957,19.1957,8678,0
2016-12-02,19.05,19.634,19.05,19.488,45777,0
2016-12-05,20.89,20.89,19.78,19.93,28509,0
2016-12-06,19.89,20.39,19.7148,20.36,5921,0
2016-12-07,20.19,20.19,19.16,19.56,28220,0
2016-12-08,19.22,19.74,19.1,19.71,8581,0
2016-12-09,19.96,20.192,19.59,19.59,15822,0
2016-12-12,19.33,19.3953,19.061,19.12,9333,0
2016-12-13,19.12,19.299,19.035,19.05,20958,0
2016-12-14,19.07,19.1324,18.61,18.825,6882,0
2016-12-15,18.82,19.07,18.6274,19.06,7152,0
2016-12-16,19.07,19.36,19.07,19.15,105552,0
2016-12-19,19.19,19.7068,19.1,19.1191,5959,0
2016-12-20,19.46,19.46,19.041,19.0844,4428,0
2016-12-21,18.93,18.93,18.62,18.62,2417,0
2016-12-22,18.49,18.6,18.19,18.2005,2963,0
2016-12-23,18.2,19.3201,18.2,19.32,3749,0
2016-12-27,19.03,19.4,18.9138,18.9138,7161,0
2016-12-28,19.06,19.06,18.65,18.67,4455,0
2016-12-29,18.9439,18.9439,18.37,18.4,5787,0
2016-12-30,18.45,18.53,18.2783,18.41,3630,0
2017-01-03,18.4601,18.8,18.345,18.545,1850,0
2017-01-04,18.45,19.75,18.45,19.71,117115,0
2017-01-05,19.79,19.8,19.43,19.62,2825,0
2017-01-06,19.82,20.09,19.8003,20.0025,22178,0
2017-01-09,20.09,20.2199,19.86,20.21,3404,0
2017-01-10,20.21,20.23,19.7996,20.22,5271,0
2017-01-11,20.32,20.32,19.2758,19.5491,32813,0
2017-01-12,19.42,19.887,19.2195,19.7366,5455,0
2017-01-13,19.64,20.239,19.64,19.9701,6687,0
2017-01-17,19.2183,19.2256,19.14,19.2111,3716,0
2017-01-18,19.2576,19.4803,19.2576,19.4803,1330,0
2017-01-19,19.63,19.63,19.2029,19.3,3052,0
2017-01-20,19.15,19.16,19,19.15,7902,0
2017-01-23,19.0313,19.0313,18.7405,18.885,5421,0
2017-01-24,18.6147,19.03,18.49,19.03,3325,0
2017-01-25,19.2,19.3607,19.1876,19.1876,3302,0
2017-01-26,19.27,19.4391,19.05,19.2758,5665,0
2017-01-27,19.1883,19.2711,19.1392,19.2711,3560,0
2017-01-30,18.99,18.99,18.7042,18.89,6800,0
2017-01-31,19.2934,19.86,19.27,19.84,12188,0
2017-02-01,19.7699,19.9199,19.6552,19.8299,3726,0
2017-02-02,19.73,19.9692,19.7,19.9157,7706,0
2017-02-03,19.98,20.42,19.96,20.42,4850,0
2017-02-06,20.39,20.495,19.951,20.48,2774,0
2017-02-07,20.48,20.5,20.23,20.23,3676,0
2017-02-08,20.08,20.38,20.08,20.3312,8048,0
2017-02-09,20.6097,20.9,20.6097,20.7999,8037,0
2017-02-10,20.7934,21.048,20.7311,20.82,7220,0
2017-02-13,21,21,20.7,20.7,3365,0
2017-02-14,20.7,21.18,20.7,21.18,9594,0
2017-02-15,21.25,21.4712,21.2115,21.44,9439,0
2017-02-16,21.29,21.54,21.2315,21.33,2868,0
2017-02-17,21.408,21.7512,21.37,21.695,6935,0
2017-02-21,21.83,21.83,21.165,21.181,8007,0
2017-02-22,21.24,21.24,20.63,20.6641,7310,0
2017-02-23,20.69,20.72,20.395,20.55,6821,0
2017-02-24,20.55,20.6019,20.1602,20.6019,5036,0
2017-02-27,20.62,22.1876,20.62,22.1876,23864,0
2017-02-28,22.1,22.3492,21.1095,21.98,14797,0
2017-03-01,22.4,22.9259,22.3236,22.83,35111,0
2017-03-02,22.69,23.3148,22.57,22.605,17588,0
2017-03-03,22.51,22.9,21.5968,22.7,18646,0
2017-03-06,22.93,23.07,22.755,22.8743,12268,0
2017-03-07,22.88,22.88,22.25,22.3135,7426,0
2017-03-08,22.76,23.25,22.74,22.85,30718,0
2017-03-09,23.14,23.33,23.05,23.33,19275,0
2017-03-10,23.36,23.5428,23.13,23.54,24393,0
2017-03-13,23.5,23.7,23.4692,23.65,27024,0
2017-03-14,23.6,23.6,23,23.29,16660,0
2017-03-15,23.59,24,23.35,23.95,12669,0
2017-03-16,24.17,24.17,23.55,23.7,55381,0
2017-03-17,23.73,23.73,23.0687,23.53,24923,0
2017-03-20,23.83,24.105,23.69,24,13366,0
2017-03-21,24.31,24.31,22.44,22.53,39500,0
2017-03-22,22.72,22.74,22.4036,22.74,25239,0
2017-03-23,22.83,23,22.78,22.79,9882,0
2017-03-24,22.97,23.0045,22.84,22.97,5883,0
2017-03-27,22.8,23.5,22.0551,23.5,30086,0
2017-03-28,23.36,23.385,23.14,23.22,4764,0
2017-03-29,23.53,23.81,23.44,23.45,14327,0
2017-03-30,23.7,23.7,22.92,23.1457,7831,0
2017-03-31,23.31,23.33,23.0947,23.19,5888,0
2017-04-03,23.3151,23.3151,23.0372,23.05,4204,0
2017-04-04,22.695,22.98,22.4301,22.54,35812,0
2017-04-05,22.68,22.7,21.741,21.85,9655,0
2017-04-06,21.85,21.8704,21.515,21.66,12641,0
2017-04-07,21.79,21.79,21.52,21.77,4847,0
2017-04-10,21.92,22.2499,21.77,21.77,11108,0
2017-04-11,21.8,21.8035,21.36,21.64,5592,0
2017-04-12,21.72,21.76,21.51,21.57,3994,0
2017-04-13,21.7,21.97,21.5,21.94,10615,0
2017-04-17,21.86,22.0616,21.6915,21.96,4043,0
2017-04-18,21.77,22.3,21.593,21.7,12020,0
2017-04-19,21.68,22.218,21.68,21.912,2825,0
2017-04-20,21.86,22.1694,21.86,22.08,2743,0
2017-04-21,22.16,22.16,21.67,21.7001,8332,0
2017-04-24,22.14,22.14,21.7001,22.0681,4737,0
2017-04-25,22.21,22.6816,22.18,22.6816,7798,0
2017-04-26,22.7394,22.9399,22.7394,22.9399,4044,0
2017-04-27,22.8543,22.96,22.78,22.8495,3701,0
2017-04-28,22.67,22.8576,21.79,22.63,7198,0
2017-05-01,22.68,22.8224,22.4837,22.8224,17784,0
2017-05-02,22.41,22.4392,22.17,22.23,1705,0
2017-05-03,22.3,22.3,22.01,22.1447,25767,0
2017-05-04,22.14,22.14,21.822,22.0399,4675,0
2017-05-05,22.03,22.03,21.5,21.52,4128,0
2017-05-08,21.69,21.69,21.1,21.1317,7222,0
2017-05-09,21.26,21.4116,21.16,21.35,3019,0
2017-05-10,21.08,21.7517,21.08,21.67,6257,0
2017-05-11,21.7,21.7229,21.4633,21.64,2025,0
2017-05-12,21.962,22.253,21.9,22.2,6658,0
2017-05-15,22.31,22.482,22.25,22.273,6603,0
2017-05-16,22.5,22.5,22.1408,22.4,3356,0
2017-05-17,22,22.07,21.66,21.66,34091,0
2017-05-18,21.5101,22.1472,21.5101,22.1472,947,0
2017-05-19,22.6,22.6,22.2,22.2,2742,0
2017-05-22,22.43,22.43,21.7601,22.1,9673,0
2017-05-23,22.37,22.37,22.09,22.2201,4126,0
2017-05-24,22.22,22.33,21.988,22.29,6853,0
2017-05-25,22.38,22.4554,22.1747,22.229,3882,0
2017-05-26,22.25,22.25,21.604,21.63,10626,0
2017-05-30,21.3933,21.3933,21.02,21.03,10024,0
2017-05-31,21.26,21.26,20.62,20.9624,8050,0
2017-06-01,20.94,21.68,20.94,21.68,13373,0
2017-06-02,21.51,22.39,21.51,22.3299,12266,0
2017-06-05,21.71,22.73,21.71,22.262,9157,0
2017-06-06,22.2086,22.47,22.16,22.22,4730,0
2017-06-07,22.29,22.507,21.96,22.2514,7411,0
2017-06-08,22.33,22.52,22.33,22.43,9404,0
2017-06-09,22.6032,22.84,22.09,22.17,26386,0
2017-06-12,21.92,22.0968,21.78,22.05,4412,0
2017-06-13,22.16,22.31,22.07,22.31,4036,0
2017-06-14,22.2001,22.694,22.2001,22.41,6793,0
2017-06-15,22.17,22.27,21.96,22.03,4759,0
2017-06-16,22.14,22.2499,22.14,22.2401,2590,0
2017-06-19,22.28,22.9476,22.26,22.941,42426,0
2017-06-20,23.03,23.8116,23.01,23.37,38584,0
2017-06-21,23.81,24.14,23.72,24.12,24180,0
2017-06-22,24.25,24.76,24.24,24.5,17644,0
2017-06-23,24.69,25.1,24.09,25.1,21191,0
2017-06-26,25.51,25.51,24.69,25.13,27695,0
2017-06-27,25.16,25.23,24.13,24.13,11436,0
2017-06-28,24.52,24.9597,24.11,24.775,12169,0
2017-06-29,24.83,24.83,24.16,24.45,5879,0
2017-06-30,24.0632,24.2594,24.02,24.02,4232,0
2017-07-03,24.2,24.39,23.97,24.38,4127,0
2017-07-05,24.5,24.95,24.5,24.91,14755,0
2017-07-06,24.7779,24.987,24.49,24.53,7135,0
2017-07-07,24.75,24.8899,24.62,24.73,8564,0
2017-07-10,24.2866,24.45,24.22,24.32,8506,0
2017-07-11,24.49,24.86,24.49,24.6934,5750,0
2017-07-12,25.09,25.09,24.75,24.8954,7772,0
2017-07-13,24.9,25.159,24.45,25.14,6600,0
2017-07-14,25.14,25.21,25.1,25.1492,4983,0
2017-07-17,24.93,25.5999,24.93,25.0849,15155,0
2017-07-18,24.85,25.04,24.85,25.0162,7564,0
2017-07-19,25.2773,25.312,24.8577,24.89,18219,0
2017-07-20,24.74,25.3599,24.74,25.14,11998,0
2017-07-21,24.95,25.5445,24.95,25.25,22811,0
2017-07-24,25.39,25.74,25.33,25.73,10722,0
2017-07-25,25.95,25.95,25.0292,25.0649,14145,0
2017-07-26,25.22,25.305,25.12,25.12,6541,0
2017-07-27,25,25.1399,24.08,24.1808,19014,0
2017-07-28,24.26,24.73,24.0903,24.585,19281,0
2017-07-31,24.63,24.68,24.22,24.22,25031,0
2017-08-01,24.18,24.18,23.61,23.89,63125,0
2017-08-02,23.98,24.0051,23.45,24.0051,14418,0
2017-08-03,23.6852,23.78,23.63,23.77,3152,0
2017-08-04,23.75,24.25,23.75,24.25,2392,0
2017-08-07,24.5,24.7416,24.46,24.7416,11138,0
2017-08-08,24.95,25.25,24.6636,24.76,9471,0
2017-08-09,24.81,24.8343,24.34,24.34,6134,0
2017-08-10,24.01,24.024,23.2232,23.4396,8446,0
2017-08-11,23.4,23.86,23.4,23.76,970,0
2017-08-14,24.1974,24.53,24.1974,24.3,5304,0
2017-08-15,24.6,24.6,24.3135,24.4,2423,0
2017-08-16,24.3799,24.55,24.3015,24.3372,2799,0
2017-08-17,24.13,24.2598,23.91,23.91,2971,0
2017-08-18,23.591,23.7936,23.55,23.61,7428,0
2017-08-21,23.37,23.7094,23.37,23.635,6976,0
2017-08-22,23.56,24.41,23.56,24.3351,2572,0
2017-08-23,24.23,24.8559,24.23,24.78,3340,0
2017-08-24,25,25.4396,25,25.4396,3919,0
2017-08-25,25.45,25.502,25.197,25.197,2773,0
2017-08-28,25.36,26.23,25.36,26.2151,23563,0
2017-08-29,26.18,26.71,26.04,26.59,20988,0
2017-08-30,26.69,27.07,26.66,26.8,27027,0
2017-08-31,27.01,27.7492,27.01,27.64,18853,0
2017-09-01,27.95,28.049,27.414,27.84,34954,0
2017-09-05,27.78,28.06,27.3474,27.75,15853,0
2017-09-06,28.05,28.05,27.4942,27.6475,9898,0
2017-09-07,27.52,28.2963,27.52,28.24,12386,0
2017-09-08,28.56,28.56,28.1,28.1,19918,0
2017-09-11,28.56,28.56,27.8645,27.876,10829,0
2017-09-12,27.84,27.84,27.84,27.84,805,0
2017-09-13,27.6959,27.91,27.6755,27.745,9073,0
2017-09-14,27.9,27.9,27.52,27.79,8607,0
2017-09-15,27.82,28.07,27.4,28.06,11166,0
2017-09-18,28.16,28.8,28.16,28.5,21372,0
2017-09-19,28.57,28.68,28.36,28.68,4471,0
2017-09-20,28.85,28.99,28.71,28.92,6502,0
2017-09-21,29.14,29.14,28.6628,28.6996,9095,0
2017-09-22,28.74,28.74,28.1158,28.2,8170,0
2017-09-25,27.89,28.69,27.89,28.3408,9801,0
2017-09-26,28.62,28.62,27.72,27.74,9943,0
2017-09-27,28.04,28.69,28.04,28.51,11034,0
2017-09-28,28.62,28.88,28.3339,28.88,8943,0
2017-09-29,29.07,29.17,28.75,29.15,10856,0
2017-10-02,29.2699,29.74,29.2634,29.71,13322,0
2017-10-03,30.01,30.01,29.18,29.39,8527,0
2017-10-04,29.6,30.065,29.5499,30.04,12909,0
2017-10-05,30.04,30.12,29.681,29.91,40653,0
2017-10-06,29.78,29.9549,29.5209,29.605,8078,0
2017-10-09,29.62,29.64,29.32,29.32,11742,0
2017-10-10,29.77,29.88,29.49,29.88,6090,0
2017-10-11,29.94,29.94,29.7,29.704,4402,0
2017-10-12,30,30,29.3816,29.3816,5923,0
2017-10-13,29.7,29.7,28.9301,28.945,15376,0
2017-10-16,28.69,29.389,28.561,28.78,33286,0
2017-10-17,28.68,28.87,28.64,28.78,11632,0
2017-10-18,29.1,29.1,28.4,28.55,19007,0
2017-10-19,28.41,28.41,27.91,28.24,38768,0
2017-10-20,28.43,28.43,27.84,28.0959,17154,0
2017-10-23,27.95,28.23,27.64,27.7,24808,0
2017-10-24,27.56,27.7958,27.374,27.4,38310,0
2017-10-25,28,28,26.82,27.1972,28646,0
2017-10-26,26.82,27.2,26.611,26.73,24669,0
2017-10-27,26.7,27.7022,26.7,27.62,8421,0
2017-10-30,27.81,28.119,27.52,27.7,7598,0
2017-10-31,28.02,28.02,27.571,27.8161,8412,0
2017-11-01,27.94,27.9652,27.14,27.14,3584,0
2017-11-02,27.1,27.85,27.1,27.85,5541,0
2017-11-03,28.07,28.48,27.91,28.41,25067,0
2017-11-06,28.58,28.61,28.06,28.101,20362,0
2017-11-07,27.96,28.3115,27.32,27.42,28488,0
2017-11-08,27.25,27.3666,27.02,27.2597,6826,0
2017-11-09,27,27.42,26.8495,27.18,4831,0
2017-11-10,27.18,27.6457,27.18,27.54,5051,0
