Date,Open,High,Low,Close,Volume,OpenInt
2014-10-01,12.6,13.32,12.6,13.28,2893100,0
2014-10-02,13.25,13.25,13.01,13.15,448948,0
2014-10-03,13.15,13.23,13.13,13.22,204392,0
2014-10-06,13.2,13.22,13.15,13.17,135982,0
2014-10-07,13.15,13.2,13.05,13.07,170588,0
2014-10-08,13.16,13.23,13.14,13.2,140548,0
2014-10-09,13.2,13.23,13.06,13.16,92180,0
2014-10-10,13.14,13.14,13,13.07,148251,0
2014-10-13,13.01,13.08,12.97,13.01,139217,0
2014-10-14,13.05,13.088,13.01,13.02,81302,0
2014-10-15,13.02,13.035,12.845,13,97232,0
2014-10-16,12.97,13.02,12.8,12.95,95217,0
2014-10-17,13,13.05,12.995,13.04,58275,0
2014-10-20,13.01,13.04,13,13.01,47024,0
2014-10-21,13,13.09,12.94,13.09,40727,0
2014-10-22,13.1,13.1,13.02,13.02,17345,0
2014-10-23,12.98,13.08,12.95,13.08,38161,0
2014-10-24,13,13.04,12.96,13.04,11832,0
2014-10-27,13.08,13.13,12.961,13.06,20458,0
2014-10-28,13.15,13.19,13.001,13.01,47390,0
2014-10-29,12.99,13.17,12.98,13.13,16590,0
2014-10-30,13.05,13.2,13.01,13.2,24550,0
2014-10-31,13.2,13.4,13.2,13.4,100703,0
2014-11-03,13.49,13.83,13.48,13.78,33488,0
2014-11-04,13.84,13.84,13.7,13.71,4830,0
2014-11-05,13.6,13.79,13.6,13.77,16616,0
2014-11-06,13.7,13.85,13.7,13.83,56382,0
2014-11-07,13.78,13.99,13.75,13.85,60534,0
2014-11-10,13.95,13.95,13.8,13.89,23053,0
2014-11-11,13.87,13.99,13.82,13.86,44311,0
2014-11-12,13.83,13.86,13.75,13.78,41859,0
2014-11-13,13.78,13.83,13.61,13.81,36160,0
2014-11-14,13.77,13.77,13.51,13.75,29923,0
2014-11-17,13.78,13.98,13.6,13.93,45854,0
2014-11-18,13.8,13.9,13.71,13.78,12532,0
2014-11-19,13.71,13.99,13.71,13.85,7584,0
2014-11-20,13.82,13.85,13.81,13.84,5251,0
2014-11-21,13.85,13.85,13.8,13.85,10067,0
2014-11-24,13.85,13.86,13.78,13.85,35386,0
2014-11-25,13.83,13.98,13.83,13.96,8033,0
2014-11-26,13.95,13.95,13.95,13.95,2900,0
2014-11-28,13.98,13.98,13.9,13.9,641,0
2014-12-01,13.81,13.89,13.81,13.88,17319,0
2014-12-02,13.82,13.94,13.81,13.94,5695,0
2014-12-03,13.95,13.98,13.82,13.9,3550,0
2014-12-04,13.87,13.9,13.83,13.89,5791,0
2014-12-05,13.9,13.99,13.89,13.99,8771,0
2014-12-08,13.91,13.99,13.91,13.98,29278,0
2014-12-09,13.99,14.75,13.98,14.75,62570,0
2014-12-10,14.71,14.94,14.36,14.41,14395,0
2014-12-11,14.55,14.83,14.55,14.74,12148,0
2014-12-12,14.8,14.9,13.92,14.48,21957,0
2014-12-15,14.43,14.73,13.93,14.11,7254,0
2014-12-16,14.01,14.48,14.01,14.46,34343,0
2014-12-17,14.33,14.65,14.06,14.2,11062,0
2014-12-18,14.27,14.4,14.11,14.23,14935,0
2014-12-19,14.26,14.4,14.05,14.27,169291,0
2014-12-22,14.12,14.53,14.12,14.39,13560,0
2014-12-23,14.45,14.45,14.34,14.41,5214,0
2014-12-24,14.13,14.43,14.13,14.42,1578,0
2014-12-26,14.4,14.4,14.16,14.17,4271,0
2014-12-29,14.23,14.4,14.21,14.4,11555,0
2014-12-30,14.2,14.4,14.18,14.37,1121,0
2014-12-31,14.4,14.4,14.39,14.39,2238,0
2015-01-02,14.3,14.4,14.14,14.3,10758,0
2015-01-05,14.23,14.5,14.19,14.47,15551,0
2015-01-06,14.47,14.47,14.28,14.47,27411,0
2015-01-07,14.47,14.68,14.29,14.53,22596,0
2015-01-08,14.62,14.74,14.36,14.73,7208,0
2015-01-09,14.65,14.7,14.43,14.69,8740,0
2015-01-12,14.57,14.7,14.57,14.69,1200,0
2015-01-13,14.7,14.7,14.49,14.68,6710,0
2015-01-14,14.69,14.7,14.51,14.7,898,0
2015-01-15,14.7,14.7,14.68,14.7,2529,0
2015-01-16,14.69,14.69,14.69,14.69,200,0
2015-01-20,14.6,14.6,14.6,14.6,100,0
2015-01-21,14.6,14.6,14.6,14.6,300,0
2015-01-22,14.46,14.68,14.25,14.68,20561,0
2015-01-23,14.56,14.65,14.56,14.65,3548,0
2015-01-26,14.65,14.74,14.65,14.71,4912,0
2015-01-28,14.6,14.8,14.18,14.8,3422,0
2015-01-29,14.85,14.93,14.8,14.9,12314,0
2015-01-30,14.94,15.46,14.891,15.46,16927,0
2015-02-02,15.05,15.3,14.64,15.17,12619,0
2015-02-03,15.3,15.5,15.3,15.35,12624,0
2015-02-04,15.34,15.4,15.06,15.1,13364,0
2015-02-05,15.2,15.3,14.891,15.3,13362,0
2015-02-06,15.45,15.47,15.25,15.47,17379,0
2015-02-09,15.3,15.47,15.21,15.46,9224,0
2015-02-10,15.46,15.54,14.93,15.51,6226,0
2015-02-11,15.55,15.6,15.45,15.45,1767,0
2015-02-12,15.49,15.58,15.28,15.28,35562,0
2015-02-13,15.4,15.48,15.22,15.4,4130,0
2015-02-17,15.29,15.59,15.29,15.29,7719,0
2015-02-18,15.39,15.46,15.3,15.46,2019,0
2015-02-19,15.4,15.73,15.4,15.71,21715,0
2015-02-20,15.66,16,15.61,15.8,8523,0
2015-02-23,15.72,15.86,15.69,15.86,1017,0
2015-02-24,15.69,15.86,15.43,15.82,8407,0
2015-02-25,15.82,15.82,15.7,15.73,3037,0
2015-02-26,15.67,15.7,15.49,15.7,15545,0
2015-02-27,15.6,15.93,15.5,15.772,22263,0
2015-03-02,15.53,15.56,15.51,15.56,300,0
2015-03-03,15.73,15.73,15.56,15.6,4100,0
2015-03-04,15.6,15.85,15.6,15.85,3300,0
2015-03-05,15.63,15.74,15.6,15.68,1900,0
2015-03-06,15.69,15.75,15.69,15.75,2500,0
2015-03-09,15.74,15.75,15.49,15.49,12500,0
2015-03-10,15.4,15.6,15.35,15.35,11000,0
2015-03-11,15.5,15.74,15.36,15.39,5900,0
2015-03-12,15.39,15.58,15.38,15.58,1000,0
2015-03-13,15.46,15.59,15.46,15.59,500,0
2015-03-16,15.6,15.6,15.53,15.54,6800,0
2015-03-17,15.53,15.6,15.53,15.6,5200,0
2015-03-18,15.54,15.55,15.37,15.41,8100,0
2015-03-19,15.6,15.6,15.38,15.54,7900,0
2015-03-20,15.45,15.6,15.45,15.6,5600,0
2015-03-25,15.39,15.47,15.35,15.35,3700,0
2015-03-26,15.36,15.54,15.35,15.51,1400,0
2015-03-27,15.4,15.4,15.33,15.38,7000,0
2015-03-30,15.38,15.6,15.38,15.47,6400,0
2015-03-31,15.52,15.6,15.51,15.51,8700,0
2015-04-01,15.46,15.54,15.45,15.54,5000,0
2015-04-02,15.54,15.54,15.5,15.52,7300,0
2015-04-06,15.43,15.53,15.42,15.5,14200,0
2015-04-07,15.5,15.52,15.5,15.52,2129,0
2015-04-08,15.39,15.52,15.39,15.5,9000,0
2015-04-10,15.5,15.6,15.41,15.6,25300,0
2015-04-13,15.51,15.51,15.51,15.51,100,0
2015-04-14,15.51,15.6,15.5,15.6,1900,0
2015-04-15,15.59,15.6,15.59,15.6,1179,0
2015-04-20,15.527,15.6,15.527,15.6,3941,0
2015-04-21,15.6,15.6,15.5,15.54,22033,0
2015-04-22,15.5,15.6,15.5,15.6,783,0
2015-04-23,15.6,15.6,15.6,15.6,1100,0
2015-04-24,15.6,15.6,15.56,15.59,800,0
2015-04-27,15.5,15.6,15.5,15.55,2100,0
2015-04-30,15.5,15.56,15.5,15.51,1500,0
2015-05-01,15.7,15.9,15.7,15.9,21100,0
2015-05-04,15.92,17.46,15.92,16.4,20400,0
2015-05-05,16.05,16.72,16.05,16.41,2700,0
2015-05-06,16.48,16.5,16.19,16.35,10147,0
2015-05-07,16.22,16.47,16.22,16.47,3300,0
2015-05-08,16.6,16.74,16.6,16.72,1400,0
2015-05-11,16.58,17.41,16.58,16.58,5900,0
2015-05-12,16.58,16.58,16.05,16.53,8717,0
2015-05-13,16.13,16.5,16.13,16.5,200,0
2015-05-14,16.64,16.64,16.5,16.5,2700,0
2015-05-15,16.2,16.23,16.07,16.12,4218,0
2015-05-18,16.14,16.37,16.13,16.37,1114,0
2015-05-19,16.22,16.38,16.22,16.38,1700,0
2015-05-20,16.21,16.21,16.21,16.21,200,0
2015-05-21,16.2,16.38,16.2,16.38,156900,0
2015-05-22,16.22,16.39,16.2,16.39,9400,0
2015-05-26,16.4,16.4,16.2,16.3,4799,0
2015-05-28,16.28,16.349,16.17,16.34,35400,0
2015-05-29,16.2,16.35,16.15,16.35,17400,0
2015-06-01,16.4,16.4,16.3,16.3,11800,0
2015-06-02,16.3,16.32,16.235,16.32,16435,0
2015-06-03,16.31,16.35,16.3,16.3,10900,0
2015-06-04,16.34,16.4,16.33,16.33,3500,0
2015-06-05,16.31,16.36,16.31,16.36,2600,0
2015-06-08,16.3,16.55,16.23,16.33,8300,0
2015-06-09,16.3,16.4,16.26,16.4,5366,0
2015-06-10,16.42,17.02,16.42,17.02,11806,0
2015-06-11,17.45,17.45,16.85,17.37,593,0
2015-06-12,17.01,17.05,16.4,16.95,5600,0
2015-06-15,16.97,17.5,16.64,17.26,17500,0
2015-06-16,17.21,17.5,17.01,17.35,15200,0
2015-06-17,17.2,18.84,17.04,18.15,112900,0
2015-06-18,18.2,18.32,18,18.24,18700,0
2015-06-19,17.79,18.5,17.51,17.51,37700,0
2015-06-22,17.89,17.89,17.2,17.21,6900,0
2015-06-23,17.35,17.35,17.01,17.25,8634,0
2015-06-24,17.37,18.33,17.34,18.14,8800,0
2015-06-25,18.2,18.38,17.49,17.49,6000,0
2015-06-26,17.93,18.22,17.32,17.99,10200,0
2015-06-29,17.41,17.8,17.41,17.46,1800,0
2015-06-30,17.71,18.08,17.55,17.55,2864,0
2015-07-01,17.81,17.81,17.45,17.51,5800,0
2015-07-02,17.75,17.75,17.63,17.71,2900,0
2015-07-06,17.64,17.66,17.4,17.49,3200,0
2015-07-07,17.51,17.51,17.33,17.4,5200,0
2015-07-08,17.25,17.64,17.25,17.58,5800,0
2015-07-09,17.47,17.54,17.42,17.42,700,0
2015-07-10,17.69,17.69,17.69,17.69,800,0
2015-07-13,17.48,17.48,17.48,17.48,100,0
2015-07-14,17.45,17.45,17.42,17.43,544,0
2015-07-15,17.34,17.61,17.34,17.61,1801,0
2015-07-16,17.81,17.81,17.7,17.7,600,0
2015-07-17,17.5,17.7,17.5,17.69,2200,0
2015-07-20,17.55,17.55,17.55,17.55,1500,0
2015-07-23,17.63,17.65,17.6,17.64,2100,0
2015-07-27,17.6,17.63,17.5,17.5,5900,0
2015-07-28,17.69,17.69,17.51,17.62,1500,0
2015-07-29,17.59,17.81,17.51,17.51,3200,0
2015-07-30,17.58,17.75,17.4,17.47,5000,0
2015-07-31,17.8,18.12,17.8,18.05,7300,0
2015-08-03,18.1,18.14,18,18.14,3430,0
2015-08-04,18.34,18.34,18.32,18.32,1000,0
2015-08-05,18.15,18.18,18.14,18.18,1400,0
2015-08-06,18.29,18.47,18.18,18.42,6495,0
2015-08-12,18,18.05,18,18.05,3100,0
2015-08-13,18.11,18.15,18.1,18.14,5200,0
2015-08-14,18.25,18.47,18.25,18.4,9700,0
2015-08-17,18.32,18.32,18.32,18.32,100,0
2015-08-18,18.49,18.5,18.45,18.45,5200,0
2015-08-19,18.49,18.49,18.28,18.28,2600,0
2015-08-20,18.01,18.15,18,18.13,4100,0
2015-08-21,18.14,18.25,18.14,18.25,4100,0
2015-08-24,18.02,18.19,17.96,18.19,9969,0
2015-08-25,18.16,18.16,17.77,17.89,10000,0
2015-08-26,17.99,17.99,17.8,17.82,2000,0
2015-08-27,17.92,17.92,17.9,17.91,5300,0
2015-08-28,17.84,17.84,17.57,17.63,19600,0
2015-08-31,17.55,17.8,17.5,17.56,2600,0
2015-09-01,17.49,17.79,17.49,17.78,2500,0
2015-09-02,17.8,17.8,17.43,17.43,2900,0
2015-09-03,17.4,17.45,17.4,17.45,900,0
2015-09-04,17.4,17.57,17.4,17.57,400,0
2015-09-08,17.58,17.6,17.55,17.55,2000,0
2015-09-09,17.75,17.75,17.57,17.74,300,0
2015-09-10,17.55,17.99,17.55,17.57,9485,0
2015-09-11,17.62,17.77,17.62,17.77,1200,0
2015-09-14,17.76,17.76,17.55,17.58,3400,0
2015-09-15,17.56,17.64,17.55,17.55,4500,0
2015-09-16,17.59,17.65,17.4,17.6,4200,0
2015-09-17,17.65,17.65,17.65,17.65,800,0
2015-09-18,17.62,17.75,17.62,17.75,12400,0
2015-09-21,17.75,17.75,17.41,17.75,4000,0
2015-09-22,17.4,17.51,17.4,17.41,1500,0
2015-09-23,17.51,17.57,17.4,17.57,300,0
2015-09-24,17.42,17.5,17.41,17.44,1735,0
2015-09-25,17.75,17.75,17.73,17.73,700,0
2015-09-28,17.715,17.715,17.418,17.42,1774,0
2015-09-29,17.59,17.7,17.58,17.6,9700,0
2015-09-30,17.53,17.99,16.82,17.34,15300,0
2015-10-01,17.38,17.38,17.38,17.38,100,0
2015-10-02,17.1,17.16,16.8,16.91,26300,0
2015-10-05,17.04,17.04,16.9,16.94,6351,0
2015-10-06,16.82,16.9,16.8,16.9,25200,0
2015-10-07,16.9,17.5,16.81,16.87,29100,0
2015-10-08,16.9,17.01,16.9,16.99,2900,0
2015-10-09,17.03,17.03,16.9,16.93,14600,0
2015-10-12,16.97,17.1,16.78,17,43165,0
2015-10-13,17.17,17.17,17,17.13,17500,0
2015-10-14,17.17,17.2,17.11,17.15,4300,0
2015-10-15,17.02,17.2,17.02,17.2,5400,0
2015-10-16,17.15,17.4,17.1,17.25,15600,0
2015-10-19,17.19,17.48,17.18,17.46,4400,0
2015-10-20,17.18,17.45,17.17,17.45,9911,0
2015-10-21,17.33,17.48,17.18,17.46,9100,0
2015-10-22,17.43,17.48,17.4,17.42,8700,0
2015-10-23,17.45,17.45,17.28,17.45,2900,0
2015-10-26,17.45,17.45,17.23,17.44,6600,0
2015-10-27,17.45,17.5,17.4,17.5,13100,0
2015-10-28,17.5,17.64,17.36,17.59,23500,0
2015-10-29,17.55,17.77,17.2,17.37,31400,0
2015-10-30,17.46,17.75,17.36,17.42,16300,0
2015-11-02,17.43,17.57,17.34,17.36,6830,0
2015-11-03,17.34,17.66,17.22,17.22,10200,0
2015-11-04,17.449,17.5,17.06,17.3,14041,0
2015-11-05,17.37,17.59,17.37,17.47,1200,0
2015-11-06,17.5,17.68,17.49,17.6,9200,0
2015-11-09,17.58,17.6,17.54,17.58,17380,0
2015-11-10,17.54,17.7,17.54,17.61,8800,0
2015-11-11,17.65,17.65,17.54,17.55,3500,0
2015-11-12,17.54,17.64,17.53,17.53,17100,0
2015-11-13,17.53,17.98,17.53,17.98,22900,0
2015-11-16,17.97,18.11,17.66,17.91,8500,0
2015-11-17,17.84,17.85,17.65,17.68,6800,0
2015-11-18,17.92,18.52,17.92,18.2,14800,0
2015-11-19,18.28,18.38,18.05,18.36,4200,0
2015-11-20,18.19,18.31,17.74,17.83,15000,0
2015-11-23,17.8,18.62,17.8,18.47,10500,0
2015-11-24,18.32,18.62,18.3,18.6,2300,0
2015-11-25,18.1,18.5,18.1,18.39,3600,0
2015-11-27,18.48,18.59,18.45,18.55,5700,0
2015-11-30,18.52,18.55,18.32,18.5,5000,0
2015-12-01,18.46,18.5,18.46,18.5,628,0
2015-12-02,18.46,18.55,18.46,18.55,1172,0
2015-12-03,18.54,18.73,18.31,18.614,2304,0
2015-12-04,18.65,19.59,18.33,19.59,8900,0
2015-12-07,18.93,19.18,18.41,19.09,5800,0
2015-12-08,18.9,19,18.42,18.74,7797,0
2015-12-09,19,19,18.36,18.74,6300,0
2015-12-10,18.64,18.64,18.6,18.61,6100,0
2015-12-11,18.43,18.9,18.43,18.66,2700,0
2015-12-14,19.9,19.9,18.51,18.65,39444,0
2015-12-15,18.6,19.11,18.6,19.11,600,0
2015-12-16,19.12,19.12,18.74,19.12,8300,0
2015-12-17,18.9,19.01,18.75,18.99,3300,0
2015-12-18,18.91,19.41,18.74,19.2,7800,0
2015-12-21,18.85,19.2,18.85,19.02,1800,0
2015-12-22,19.02,19.02,18.76,18.768,1501,0
2015-12-23,18.88,18.99,18.76,18.76,2100,0
2015-12-24,19.01,19.01,19.01,19.01,156,0
2015-12-28,18.81,18.87,18.81,18.87,948,0
2015-12-29,19,19.03,19,19.018,2390,0
2015-12-30,19,19.5,18.75,19,28637,0
2015-12-31,18.92,19.3579,18.92,19.3579,2837,0
2016-01-04,18.59,18.99,18.5501,18.71,11734,0
2016-01-05,18.9899,18.9899,18.6,18.91,7913,0
2016-01-06,18.72,18.92,18.65,18.75,3231,0
2016-01-07,18.55,18.65,18.55,18.55,10227,0
2016-01-08,18.5899,18.5899,18.28,18.51,9644,0
2016-01-11,18.7,18.7,18.011,18.26,3185,0
2016-01-12,18.37,18.5,18.01,18.14,13801,0
2016-01-13,18.22,18.36,17.65,17.69,15764,0
2016-01-14,17.79,17.87,17.52,17.71,10035,0
2016-01-15,17.52,17.62,17.02,17.02,21114,0
2016-01-19,17.01,17.26,17.01,17.15,9400,0
2016-01-20,17,17,16.21,16.74,24674,0
2016-01-21,17,17.86,16.865,16.96,11532,0
2016-01-22,17.49,17.66,17.1001,17.3,8442,0
2016-01-25,17.67,17.74,17.03,17.31,11095,0
2016-01-26,17.46,17.74,17.21,17.45,4865,0
2016-01-27,17.41,17.74,16.925,17.11,5314,0
2016-01-28,17,17.24,17,17.1,2179,0
2016-01-29,17.22,17.53,17.05,17.49,7019,0
2016-02-01,17.42,17.6,17.4,17.59,10869,0
2016-02-02,17.59,17.81,17.57,17.81,10252,0
2016-02-03,17.69,18.03,17.52,17.555,7409,0
2016-02-04,17.53,17.88,17.06,17.16,19396,0
2016-02-05,17.35,17.35,16.86,16.98,8500,0
2016-02-08,16.9,17.04,16.52,17.02,17196,0
2016-02-09,16.95,17.0033,16.53,16.65,17991,0
2016-02-10,16.76,16.8699,16.7,16.82,5615,0
2016-02-11,16.41,16.6178,16.11,16.24,16271,0
2016-02-12,16.5,16.795,16.45,16.74,11580,0
2016-02-16,16.72,16.88,16.53,16.55,10076,0
2016-02-17,16.61,16.69,16.475,16.61,8758,0
2016-02-18,16.71,16.75,16.7,16.75,8582,0
2016-02-19,16.75,16.88,16.6711,16.76,4546,0
2016-02-22,16.71,17.15,16.71,17.08,9632,0
2016-02-23,17.05,17.07,16.84,17.07,6030,0
2016-02-24,16.86,17.2165,16.86,17.08,922,0
2016-02-25,17.2,17.2,16.95,17.15,3350,0
2016-02-26,17.07,17.15,16.97,16.97,1000,0
2016-02-29,16.97,17.2,16.97,17.18,1639,0
2016-03-01,17.21,17.585,17.21,17.41,12033,0
2016-03-02,17.2,17.78,17.2,17.75,10412,0
2016-03-03,17.56,18.3,17.4,18.17,11873,0
2016-03-04,17.68,18.3,17.65,17.97,15988,0
2016-03-07,18,18.05,17.49,17.8475,6301,0
2016-03-08,17.89,17.9,17.51,17.51,7136,0
2016-03-09,17.58,17.82,17.58,17.685,2319,0
2016-03-10,17.66,17.66,17.26,17.32,5181,0
2016-03-11,17.49,17.86,17.49,17.64,1000,0
2016-03-14,17.7383,17.85,17.51,17.51,2615,0
2016-03-15,17.6,17.6,17.49,17.49,4102,0
2016-03-16,17.49,17.49,17.29,17.32,2047,0
2016-03-17,17.68,17.68,17.41,17.43,668,0
2016-03-18,17.6,17.75,17.41,17.44,6698,0
2016-03-21,17.53,17.75,17.43,17.46,3988,0
2016-03-22,17.646,17.646,17.28,17.5,9530,0
2016-03-23,17.5,17.7,17.5,17.51,16442,0
2016-03-24,17.45,17.46,17.36,17.4,5062,0
2016-03-28,17.55,17.65,17.5,17.5,6035,0
2016-03-29,17.58,17.9,17.37,17.76,5897,0
2016-03-30,17.85,17.85,17.57,17.57,2449,0
2016-03-31,17.8,17.85,17.36,17.37,6983,0
2016-04-01,17.38,17.65,17.37,17.55,7355,0
2016-04-04,17.68,17.68,17.57,17.58,1866,0
2016-04-05,17.75,17.8,17.55,17.57,1904,0
2016-04-06,17.58,17.75,17.58,17.66,10572,0
2016-04-07,17.6455,17.66,17.44,17.44,2410,0
2016-04-08,17.46,17.51,17.45,17.45,6650,0
2016-04-11,17.6199,17.6199,17.6199,17.6199,114,0
2016-04-12,17.62,17.62,17.6,17.6,700,0
2016-04-13,17.73,17.73,17.4,17.5008,4700,0
2016-04-14,17.55,17.55,17.36,17.36,8566,0
2016-04-15,17.305,17.5,17.16,17.16,10573,0
2016-04-18,17.48,17.48,17.3601,17.4,3191,0
2016-04-19,17.401,17.5342,17.401,17.5,6293,0
2016-04-20,17.5,17.64,17.5,17.5344,3350,0
2016-04-22,17.52,17.7,17.48,17.55,5222,0
2016-04-25,17.531,17.595,17.531,17.595,461,0
2016-04-26,17.504,17.67,17.5,17.67,8755,0
2016-04-27,17.69,17.71,17.52,17.71,1746,0
2016-04-28,17.54,17.54,17.54,17.54,101,0
2016-04-29,17.8312,17.8312,17.8312,17.8312,100,0
2016-05-02,17.8,17.8,17.63,17.63,4253,0
2016-05-03,17.63,17.7,17.6,17.67,1266,0
2016-05-04,17.62,17.71,17.52,17.65,6473,0
2016-05-05,17.74,17.75,17.6401,17.65,1366,0
2016-05-06,17.63,17.65,17.5101,17.59,2324,0
2016-05-09,17.5,17.58,17.5,17.54,2399,0
2016-05-10,17.52,17.5324,17.52,17.52,1400,0
2016-05-11,17.69,17.69,17.69,17.69,100,0
2016-05-12,17.68,17.68,17.5,17.5,5576,0
2016-05-13,17.5134,17.5136,17.27,17.48,12078,0
2016-05-16,17.362,17.47,17.35,17.44,8574,0
2016-05-17,17.4,17.6,17.4,17.5899,1928,0
2016-05-19,17.5,17.5614,17.4,17.48,18125,0
2016-05-20,17.38,17.39,17.38,17.39,794,0
2016-05-23,17.67,17.7,17.45,17.45,1408,0
2016-05-24,17.47,17.5828,17.38,17.45,10800,0
2016-05-25,17.58,17.58,17.45,17.45,1800,0
2016-05-26,17.451,17.49,17.38,17.45,10757,0
2016-05-27,17.47,17.52,17.4,17.52,8526,0
2016-05-31,17.53,17.57,17.5,17.5,3669,0
2016-06-01,17.5,17.59,17.48,17.48,2700,0
2016-06-02,17.47,17.6,17.45,17.52,12562,0
2016-06-03,17.47,17.57,17.42,17.42,23475,0
2016-06-06,17.48,17.51,17.41,17.47,26531,0
2016-06-07,17.5165,17.52,17.45,17.45,4455,0
2016-06-08,17.47,17.48,17.46,17.46,6400,0
2016-06-09,17.45,17.5613,17.45,17.46,2300,0
2016-06-10,17.46,17.58,17.4,17.58,14866,0
2016-06-13,17.49,17.74,17.46,17.47,4135,0
2016-06-14,17.4706,17.4706,17.45,17.45,5518,0
2016-06-15,17.43,17.43,17.43,17.43,11294,0
2016-06-16,17.45,17.4899,17.436,17.45,13786,0
2016-06-20,17.7,17.7,17.49,17.61,10650,0
2016-06-21,17.505,17.538,17.46,17.52,7601,0
2016-06-22,17.4717,17.64,17.4717,17.6,4430,0
2016-06-23,17.54,17.55,17.52,17.52,2647,0
2016-06-24,17.49,17.52,17.4111,17.52,5696,0
2016-06-27,17.47,17.5,17.45,17.48,2046,0
2016-06-28,17.49,17.5,17.41,17.47,15583,0
2016-06-29,17.55,17.55,17.46,17.48,5585,0
2016-06-30,17.55,17.55,17.49,17.49,12140,0
2016-07-01,17.46,17.47,17.45,17.47,3100,0
2016-07-05,17.462,17.54,17.45,17.54,6833,0
2016-07-06,17.55,17.55,17.55,17.55,200,0
2016-07-07,17.45,17.54,17.45,17.54,1000,0
2016-07-08,17.495,17.495,17.48,17.49,4800,0
2016-07-11,17.47,17.5,17.47,17.5,2100,0
2016-07-12,17.5,17.5,17.4999,17.4999,4483,0
2016-07-13,17.5039,17.525,17.5039,17.5052,1925,0
2016-07-14,17.5,17.51,17.47,17.48,12458,0
2016-07-15,17.48,17.5,17.4509,17.4509,6000,0
2016-07-18,17.47,17.51,17.47,17.5,8100,0
2016-07-19,17.5,17.5,17.44,17.44,3698,0
2016-07-20,17.42,17.45,17.4,17.4,12730,0
2016-07-21,17.4,17.59,17.4,17.49,26055,0
2016-07-22,17.5499,17.6,17.408,17.59,42091,0
2016-07-25,17.6,17.72,17.6,17.64,12570,0
2016-07-26,17.64,17.68,17.5901,17.65,7976,0
2016-07-27,17.65,17.75,17.6201,17.655,14950,0
2016-07-28,17.71,17.75,17.65,17.68,20839,0
2016-07-29,17.7,17.7,17.61,17.62,3599,0
2016-08-01,17.74,17.75,17.6,17.6,6325,0
2016-08-02,17.54,17.57,17.48,17.53,28700,0
2016-08-03,17.51,17.57,17.48,17.57,9900,0
2016-08-04,17.55,17.5775,17.55,17.55,706,0
2016-08-05,17.56,17.65,17.55,17.58,5948,0
2016-08-08,17.54,17.715,17.5301,17.66,2600,0
2016-08-09,17.55,17.645,17.55,17.55,12444,0
2016-08-10,17.52,17.7299,17.51,17.55,10248,0
2016-08-11,17.6,17.64,17.55,17.55,7419,0
2016-08-12,17.6,17.6,17.55,17.58,12211,0
2016-08-15,17.55,17.65,17.54,17.55,17450,0
2016-08-16,17.54,17.65,17.54,17.5899,4900,0
2016-08-17,17.6,17.68,17.58,17.6,3029,0
2016-08-18,17.61,17.74,17.6001,17.675,15669,0
2016-08-19,17.71,17.71,17.62,17.62,9477,0
2016-08-22,17.65,17.74,17.62,17.62,4000,0
2016-08-23,17.64,17.64,17.61,17.61,2900,0
2016-08-24,17.65,17.74,17.63,17.63,3800,0
2016-08-25,17.63,17.72,17.58,17.59,11815,0
2016-08-26,17.67,17.67,17.6125,17.63,5314,0
2016-08-30,17.7399,17.7399,17.66,17.686,18600,0
2016-08-31,17.6823,17.76,17.6823,17.76,17179,0
2016-09-01,17.77,17.9,17.77,17.9,6346,0
2016-09-02,17.95,18,17.95,18,5029,0
2016-09-06,17.94,18.1,17.89,17.99,12157,0
2016-09-07,18.0103,18.1,17.99,18.03,7687,0
2016-09-08,18.09,18.1,18.01,18.09,13833,0
2016-09-09,18.1,18.21,18.1,18.21,500,0
2016-09-12,18.1,18.15,18.1,18.11,565,0
2016-09-13,18.11,18.11,18.11,18.11,100,0
2016-09-14,18.16,18.27,18.16,18.2,5400,0
2016-09-15,18.28,18.28,18.2,18.2,4200,0
2016-09-16,18.24,18.31,18.24,18.31,5434,0
2016-09-19,18.3,18.38,18.21,18.32,4182,0
2016-09-20,18.36,18.36,18.36,18.36,100,0
2016-09-21,18.24,18.43,18.24,18.43,300,0
2016-09-23,18.205,18.205,18.205,18.205,100,0
2016-09-26,18.34,18.34,18.34,18.34,100,0
2016-09-27,18.26,18.26,18.13,18.13,1732,0
2016-09-28,18.19,18.21,18.07,18.11,5028,0
2016-09-29,18.06,18.26,17.907,18,6008,0
2016-09-30,18.38,18.38,18.02,18.38,900,0
2016-10-03,18.39,18.39,17.92,18,5122,0
2016-10-04,18,18.21,17.95,18.21,4336,0
2016-10-06,18.2695,18.2695,18.2695,18.2695,500,0
2016-10-07,18.2001,18.35,18.2,18.35,914,0
2016-10-10,18.3,18.3,18.3,18.3,149,0
2016-10-11,18.2006,18.2006,18.15,18.17,2300,0
2016-10-12,18.0001,18.18,18.0001,18.18,530,0
2016-10-13,18.16,18.16,18.03,18.03,1165,0
2016-10-14,18.05,18.14,18.05,18.14,4632,0
2016-10-17,18.254,18.254,18,18.02,12206,0
2016-10-18,18.06,18.3,18.06,18.28,1216,0
2016-10-21,18.12,18.12,17.955,18,75200,0
2016-10-24,18.22,18.25,18.1,18.1,28523,0
2016-10-25,18.09,18.188,18.05,18.05,1541,0
2016-10-26,18.05,18.09,18.05,18.09,2818,0
2016-10-27,18.11,18.2,18.1,18.101,27283,0
2016-10-28,18.1176,18.1944,18.1,18.1101,5240,0
2016-10-31,18.2,18.2,18.2,18.2,205,0
2016-11-01,18.11,18.3,18.11,18.25,1564,0
2016-11-02,18.195,18.195,18.195,18.195,431,0
2016-11-03,18.15,18.25,18.15,18.25,2053,0
2016-11-04,18.25,18.25,18.15,18.15,355,0
2016-11-07,18.25,18.25,18.15,18.2,2318,0
2016-11-08,18.15,18.155,18.15,18.15,1788,0
2016-11-09,18.15,18.25,18.15,18.25,8307,0
2016-11-10,18.3,18.495,18.25,18.45,23140,0
2016-11-11,18.5,18.65,18.495,18.65,10638,0
2016-11-14,18.66,18.85,18.66,18.85,6572,0
2016-11-15,18.815,18.9,18.805,18.9,5188,0
2016-11-16,18.95,19,18.9322,19,9011,0
2016-11-17,19,19,19,19,1406,0
2016-11-18,19.1,19.1,19.1,19.1,1188,0
2016-11-21,18.9,19.4,18.9,19.4,5843,0
2016-11-22,19.05,19.45,19.05,19.275,10456,0
2016-11-23,18.9,18.9,18.9,18.9,120,0
2016-11-25,19.1,19.5,19.1,19.3747,8626,0
2016-11-28,19.2889,19.3747,19.25,19.2814,1918,0
2016-11-29,19.4,19.4178,19.25,19.4,2763,0
2016-11-30,19.15,19.35,19.15,19.15,4797,0
2016-12-01,19.4612,19.4612,19.2,19.2,727,0
2016-12-02,19.4625,19.5,19.3,19.455,4738,0
2016-12-05,19.5,19.9,19.45,19.9,8764,0
2016-12-06,19.75,19.75,19.505,19.55,1580,0
2016-12-07,19.7,19.95,19.655,19.8,7708,0
2016-12-08,19.85,20.2,19.85,20,15534,0
2016-12-09,20.1,20.1244,20,20,9773,0
2016-12-12,20.05,20.1,19.9,19.95,8032,0
2016-12-13,20,20,19.95,19.95,4370,0
2016-12-14,19.95,20.1,19.9,20,5305,0
2016-12-15,20.15,20.195,20,20.1,2198,0
2016-12-16,20.02,20.2,20.02,20.2,26649,0
2016-12-19,19.8,19.8,19.55,19.55,6025,0
2016-12-20,19.75,20.1,19.75,20.1,48174,0
2016-12-21,20,20.3,19.95,20.25,21551,0
2016-12-22,20.07,20.35,20.07,20.35,2220,0
2016-12-23,20.25,20.35,20.245,20.35,1112,0
2016-12-27,20.25,20.45,20.15,20.15,10910,0
2016-12-28,20.15,20.45,19.75,20.45,14254,0
2016-12-29,20.35,20.35,19.945,20.05,17163,0
2016-12-30,20.2788,20.6,20.2788,20.6,7327,0
2017-01-03,20.75,20.75,20.3,20.3,15461,0
2017-01-04,20.3,20.85,20.295,20.55,7063,0
2017-01-05,20.555,21.25,20.55,21.125,12211,0
2017-01-06,21,21.4,20.2,20.35,27412,0
2017-01-09,20.055,20.6,20,20.575,3120,0
2017-01-10,20.4,21,20.4,21,8336,0
2017-01-11,21,21.4,21,21.4,3020,0
2017-01-12,21.25,21.4,21.25,21.25,1010,0
2017-01-13,21.3,21.5,21.1794,21.25,10620,0
2017-01-17,21.21,21.3,21.05,21.3,5139,0
2017-01-18,20.6,21.3,20.6,21.2,9503,0
2017-01-19,21.395,21.6,20.9,21.05,7457,0
2017-01-20,21,21.05,20.95,21.05,4003,0
2017-01-23,21.2,21.45,21.2,21.45,1412,0
2017-01-24,21.45,21.65,20.905,21.5,3297,0
2017-01-25,21.5,21.75,21.5,21.75,15449,0
2017-01-26,21.7197,21.8,21.65,21.8,4426,0
2017-01-27,21.8378,22.157,21.8378,22,11340,0
2017-01-30,22.1,22.15,21.75,21.75,9426,0
2017-01-31,21.7236,22,21.7236,22,5048,0
2017-02-01,22.2,22.2,22.005,22.105,3440,0
2017-02-02,22,22.1,22,22.1,1529,0
2017-02-03,22.225,22.25,22.2,22.2,9387,0
2017-02-06,22.3,22.35,21.9429,22.25,816,0
2017-02-07,22.25,22.25,22.05,22.15,15891,0
2017-02-08,22.118,22.25,22.1,22.25,2267,0
2017-02-09,22.2,22.5,22.2,22.45,14561,0
2017-02-10,22.445,22.45,22.3395,22.45,4473,0
2017-02-13,22.5,22.7,22.389,22.7,15726,0
2017-02-14,22.45,22.75,22.45,22.7,12729,0
2017-02-15,22.9,22.95,22.1,22.95,23551,0
2017-02-16,23,23.35,22.85,23,66425,0
2017-02-17,23.25,23.25,23,23.1,15087,0
2017-02-21,23.35,23.35,23,23.25,9765,0
2017-02-22,23.25,23.25,23,23.15,10990,0
2017-02-23,23.15,23.25,23.05,23.1,10094,0
2017-02-24,23,23.25,23,23.15,11525,0
2017-02-27,23,23.1,23,23.05,9684,0
2017-02-28,23,23.032,22.95,23,12457,0
2017-03-01,23.01,23.25,23,23.05,10249,0
2017-03-02,23,23.15,23,23.15,2511,0
2017-03-03,23,23.05,22.85,23.05,18653,0
2017-03-06,23.01,23.05,23,23.05,8486,0
2017-03-07,23,23.25,23,23,1383,0
2017-03-08,23.1,23.2,23.1,23.175,3088,0
2017-03-09,23.0575,23.2,23.0575,23.1,5901,0
2017-03-10,23,23.25,23,23,4255,0
2017-03-13,23.1,23.15,23,23.15,9345,0
2017-03-14,23.145,23.15,22.95,22.975,3538,0
2017-03-15,23,23,22.7,23,23501,0
2017-03-16,23.009,23.2,23,23.2,3211,0
2017-03-17,23.05,24.25,23,24.1,106990,0
2017-03-20,23.8,23.85,23.7,23.8,8067,0
2017-03-21,23.755,23.755,23,23.1,11698,0
2017-03-22,23,23.4,22.945,23,15152,0
2017-03-23,23.1,23.3,23.05,23.2,7765,0
2017-03-24,23.15,23.2,23.0146,23.15,7602,0
2017-03-27,23,23,22.9,23,36852,0
2017-03-28,23.45,23.45,23.1875,23.35,3634,0
2017-03-29,23.3,23.575,23.3,23.35,3006,0
2017-03-30,23.45,23.65,23.45,23.6,3979,0
2017-03-31,23.595,23.65,23.5,23.65,6066,0
2017-04-03,23.65,24.25,23.65,23.95,10075,0
2017-04-04,24.05,24.25,24,24.05,7299,0
2017-04-05,24.245,24.25,24.1,24.25,19621,0
2017-04-06,24.25,24.4,23.81,24.25,20085,0
2017-04-07,24.05,24.25,24,24.25,4596,0
2017-04-10,24.2,24.25,24,24.2,2514,0
2017-04-11,24.005,24.25,24.005,24.1,2367,0
2017-04-12,24.15,24.25,24.05,24.2,7484,0
2017-04-13,24,24.2,24,24.05,7295,0
2017-04-17,24.05,24.124,23.85,24.05,10507,0
2017-04-18,23.9,24.2,23.9,24.2,5396,0
2017-04-19,24.1,24.2,23.85,24.05,16808,0
2017-04-20,23.15,24.05,23.15,24,10063,0
2017-04-21,23.85,23.85,22.5,23.1,48111,0
2017-04-24,23,23.5,23,23.45,16925,0
2017-04-25,23.45,24.15,23.3,24.05,17011,0
2017-04-26,24,24,23.75,23.85,14911,0
2017-04-27,23.8355,23.9,23.75,23.9,8643,0
2017-04-28,23.85,23.85,23.5,23.65,20738,0
2017-05-01,23.65,23.7,23.4,23.45,16367,0
2017-05-02,23.5,23.6,23.4,23.5,11267,0
2017-05-03,23.4,23.65,23.4,23.65,10277,0
2017-05-04,23.7,23.7,23.45,23.7,4377,0
2017-05-05,23.7,23.7,23.21,23.55,7685,0
2017-05-08,23.64,23.7,23.4,23.65,7278,0
2017-05-09,23.65,23.65,23.55,23.65,1704,0
2017-05-10,23.6,23.6,23.45,23.55,8030,0
2017-05-11,23.4,23.55,23.35,23.5,12129,0
2017-05-12,23.5,23.55,23.25,23.4,19230,0
2017-05-15,23.4,23.4,23.1,23.1,3906,0
2017-05-16,23.1,23.4,23,23.4,6101,0
2017-05-17,23.15,23.25,23,23.1,17759,0
2017-05-18,23.3,23.3,23,23.25,34008,0
2017-05-19,23.25,23.35,23.055,23.35,7905,0
2017-05-22,23.6281,23.75,23.25,23.75,6475,0
2017-05-23,23.4,23.75,23.2833,23.65,11022,0
2017-05-24,23.65,23.7,23.4,23.65,7717,0
2017-05-25,23.65,23.7,23.35,23.55,7839,0
2017-05-26,23.5,23.7,23.4,23.55,17953,0
2017-05-30,23.6,23.7,23.45,23.65,4867,0
2017-05-31,23.25,23.85,23.2477,23.75,8037,0
2017-06-01,23.75,23.85,23.55,23.75,13633,0
2017-06-02,23.8,24,23.65,24,9578,0
2017-06-05,23.85,24,23.5,23.85,10679,0
2017-06-06,23.3,23.9,23.3,23.6,9895,0
2017-06-07,23.75,24,23.5,24,5215,0
2017-06-08,23.8,24.25,23.8,24.05,16817,0
2017-06-09,24.05,24.25,23.95,23.95,28736,0
2017-06-12,23.9,23.9,23.05,23.7,18478,0
2017-06-13,23.25,24.25,23.25,24.1,15130,0
2017-06-14,23.5,24.2,23.5,24.05,96119,0
2017-06-15,24.15,24.2,23.9,24,17452,0
2017-06-16,24,24.1,23.85,23.85,13748,0
2017-06-19,23.95,24.1,23.75,23.9,18720,0
2017-06-20,23.75,24.1,23.75,23.85,12571,0
2017-06-21,23.85,23.85,23.25,23.55,20706,0
2017-06-22,23.7,23.75,23.45,23.45,18702,0
2017-06-23,23.5,23.55,22.4,23.15,672551,0
2017-06-26,23.15,23.55,23.15,23.4,24439,0
2017-06-27,23.4,23.6,22.8,22.9,51344,0
2017-06-28,22.808,22.85,22.75,22.85,21664,0
2017-06-29,22.85,22.85,22.3,22.85,39001,0
2017-06-30,22.75,23.45,22.6,22.75,7668,0
2017-07-03,22.9,22.9,22.5,22.825,8689,0
2017-07-05,22.85,22.85,22.6,22.85,4350,0
2017-07-06,22.7,23,22.5,22.65,15925,0
2017-07-07,22.7,22.7,22.5,22.65,5571,0
2017-07-10,22.6,22.7,22.3228,22.65,7980,0
2017-07-11,22.25,22.65,22.105,22.65,17778,0
2017-07-12,22.55,22.55,22.35,22.4,8158,0
2017-07-13,22.5,22.5,22.05,22.2,4765,0
2017-07-14,22.15,22.4,22.15,22.4,8248,0
2017-07-17,22.3,22.4,22.2755,22.4,11051,0
2017-07-18,22.3,22.4,22.11,22.25,10320,0
2017-07-19,22.35,22.4,22.2,22.4,6834,0
2017-07-20,22.26,22.4,22.075,22.35,8930,0
2017-07-21,23.1,23.25,22,22.95,172714,0
2017-07-24,23.15,23.495,23.1,23.35,34395,0
2017-07-25,23.255,23.8,23.255,23.7,28622,0
2017-07-26,23.65,23.65,23.25,23.25,15138,0
2017-07-27,23.35,23.35,23.1437,23.15,14058,0
2017-07-28,23.25,23.3,23.1,23.15,5746,0
2017-07-31,23.1,23.3,22.8,23.1,14325,0
2017-08-01,22.9,23.22,22.9,23.15,9119,0
2017-08-02,23.15,23.15,22.75,22.8,10962,0
2017-08-03,22.9,23.2,22.9,23.2,9526,0
2017-08-04,23.1055,23.2,23.1,23.15,4969,0
2017-08-07,23,23.1,22.75,23.1,8196,0
2017-08-08,23.05,23.15,22.65,23.15,6200,0
2017-08-09,23.05,23.15,22.9,23.15,8772,0
2017-08-10,22.95,22.995,22.6,22.95,13921,0
2017-08-11,22.9,22.9,22.4,22.6,14878,0
2017-08-14,22.6247,23.15,22.6,23.15,17137,0
2017-08-15,23.15,23.4192,22.95,23.1,13095,0
2017-08-16,23.1,23.217,23,23.1,12172,0
2017-08-17,23,23.05,22.625,23.05,29140,0
2017-08-18,22.9,23,22.55,23,20009,0
2017-08-21,22.85,22.85,22.45,22.65,20392,0
2017-08-22,22.65,23.1992,22.65,22.8,19893,0
2017-08-23,22.6315,23.145,22.6315,22.9,10364,0
2017-08-24,23.05,23.35,22.775,23.1,18478,0
2017-08-25,23.05,23.7,23,23.55,12947,0
2017-08-28,23.6,23.7,23.2,23.3,11076,0
2017-08-29,23.05,23.25,23.025,23.25,6429,0
2017-08-30,23.25,23.25,23.05,23.2,5026,0
2017-08-31,23.2,23.3,23.175,23.175,11591,0
2017-09-01,23.3428,23.8,23.2,23.7,18719,0
2017-09-05,23.35,23.7,23.35,23.45,23850,0
2017-09-06,23.45,23.45,23.025,23.15,12733,0
2017-09-07,23.35,23.35,22.95,23.2,7424,0
2017-09-08,23.05,23.6,23.05,23.6,5651,0
2017-09-11,23.7,23.7,23.45,23.6,13598,0
2017-09-12,23.6667,23.85,23.6667,23.85,12728,0
2017-09-13,23.8285,23.975,23.7,23.9,17687,0
2017-09-14,23.55,24,23.55,24,15831,0
2017-09-15,24,24.2,23.55,24.05,39589,0
2017-09-18,23.55,24.2,23.55,23.8,20519,0
2017-09-19,23.7,24.05,23.65,24.05,23071,0
2017-09-20,24.23,24.35,24,24.2,13130,0
2017-09-21,24.25,24.35,24,24,7404,0
2017-09-22,24.05,24.05,23.95,24,11253,0
2017-09-25,23.9,23.9,23.75,23.8,9785,0
2017-09-26,23.9,23.9,23.85,23.875,6973,0
2017-09-27,23.9,25,23.9,24.95,36864,0
2017-09-28,24.6944,25,24.6944,25,16137,0
2017-09-29,25,25,24.75,24.95,6207,0
2017-10-02,24.9,25,24.85,25,22892,0
2017-10-03,24.95,25.75,24.9,25.7,23173,0
2017-10-04,25.6,26.25,25.45,26.1,17414,0
2017-10-05,25.85,26.45,25.85,26.4,19770,0
2017-10-06,26.155,26.155,26,26.15,10735,0
2017-10-09,26.4,26.4,26.15,26.2,3680,0
2017-10-10,26.25,26.5,26,26.4,13423,0
2017-10-11,26.4,26.4,26.2,26.3,7020,0
2017-10-12,26.25,26.3,26.15,26.3,9168,0
2017-10-13,26.25,26.3,26.0774,26.25,10388,0
2017-10-16,26.25,26.6,26.25,26.5,14671,0
2017-10-17,26.4,26.5,26,26.25,9777,0
2017-10-18,26.15,26.6,26.15,26.3,35158,0
2017-10-19,26.05,26.5,26,26.4,12152,0
2017-10-20,27.15,27.15,26.575,26.65,17183,0
2017-10-23,26.9,27.3,26.85,26.95,23841,0
2017-10-24,27,27.1,26.9,27,20741,0
2017-10-25,26.95,27.05,26.86,27,10221,0
2017-10-26,27.05,27.2,26.95,27.1,14175,0
2017-10-27,27.2,27.75,27.2,27.55,16504,0
2017-10-30,27.1,27.3,26.855,27.1,9313,0
2017-10-31,27.1,27.85,27.1,27.25,18500,0
2017-11-01,26.95,27.3,26.95,27.25,12970,0
2017-11-02,27,27.6,27,27.2,36541,0
2017-11-03,27.55,27.65,27.3,27.45,17798,0
2017-11-06,27.35,28.05,26.8,27.9,17819,0
2017-11-07,27.75,27.85,27.2,27.3,12135,0
2017-11-08,27.15,27.35,26.4,27,16558,0
2017-11-09,26.8,26.85,26.4,26.8,18736,0
2017-11-10,25.15,26.75,25.15,26.75,10136,0
