Date,Open,High,Low,Close,Volume,OpenInt
2014-11-20,24.211,24.723,24.201,24.596,256967,0
2014-11-21,25.09,25.228,24.635,24.694,107219,0
2014-11-24,24.863,25.119,24.863,25.11,123254,0
2014-11-25,25.307,25.425,25.198,25.336,151471,0
2014-11-26,25.564,25.672,25.415,25.613,173970,0
2014-11-28,25.87,26.136,25.534,25.534,320020,0
2014-12-01,25.613,25.623,25,25.128,139936,0
2014-12-02,25.188,25.613,25.1,25.534,104129,0
2014-12-03,25.573,25.781,25.465,25.643,128121,0
2014-12-04,25.643,25.741,25.505,25.613,81352,0
2014-12-05,25.672,25.979,25.672,25.85,114747,0
2014-12-08,25.88,26.057,25.228,25.405,136874,0
2014-12-09,25.188,25.712,24.833,25.593,129157,0
2014-12-10,25.672,25.85,25.288,25.345,126634,0
2014-12-11,25.643,25.87,25.485,25.613,120705,0
2014-12-12,25.345,25.544,25.148,25.148,132811,0
2014-12-15,25.326,25.495,24.694,24.912,75810,0
2014-12-16,24.743,25.06,24.556,24.576,84612,0
2014-12-17,24.586,25.168,24.586,25.158,120331,0
2014-12-18,25.781,26.057,25.495,25.998,200775,0
2014-12-19,26.236,26.571,26.008,26.512,424504,0
2014-12-22,26.858,26.888,26.482,26.641,514402,0
2014-12-23,26.818,26.868,26.651,26.699,441938,0
2014-12-24,26.778,26.917,26.728,26.828,228626,0
2014-12-26,27.005,27.163,26.788,27.015,305137,0
2014-12-29,27.144,27.283,26.472,26.561,385886,0
2014-12-30,26.531,26.591,26.097,26.255,451281,0
2014-12-31,26.393,26.521,26.166,26.166,295984,0
2015-01-02,26.295,26.443,25.583,25.86,288678,0
2015-01-05,25.81,25.979,25.633,25.781,243803,0
2015-01-06,25.929,25.969,25.07,25.395,220232,0
2015-01-07,25.564,25.83,25.544,25.81,248799,0
2015-01-08,26.008,26.373,25.969,26.275,234035,0
2015-01-09,26.333,26.353,25.929,26.057,141556,0
2015-01-12,26.087,26.226,25.682,26.136,323942,0
2015-01-13,26.423,26.67,25.761,25.988,561306,0
2015-01-14,25.84,26.027,25.682,25.9,200289,0
2015-01-15,26.097,26.097,25.158,25.158,255241,0
2015-01-16,25.385,25.751,25.188,25.682,206284,0
2015-01-20,25.919,26.008,25.495,25.85,497932,0
2015-01-21,25.949,25.949,25.603,25.682,200430,0
2015-01-22,25.781,25.87,25.298,25.791,296484,0
2015-01-23,25.83,26.156,25.731,26.008,159298,0
2015-01-26,25.969,26.126,25.731,25.949,174843,0
2015-01-27,25.712,25.85,25.345,25.633,211343,0
2015-01-28,25.88,25.88,25.158,25.158,621033,0
2015-01-29,25.11,25.355,24.941,25.288,172399,0
2015-01-30,25.208,25.415,24.893,24.902,108224,0
2015-02-02,24.97,25.128,24.546,25.04,284243,0
2015-02-03,25.1,25.435,25.1,25.395,116035,0
2015-02-04,25.425,25.633,25.316,25.415,84901,0
2015-02-05,25.672,26.136,25.583,26.126,337367,0
2015-02-06,26.226,26.255,25.81,25.929,440789,0
2015-02-09,25.87,25.929,25.633,25.702,187719,0
2015-02-10,25.91,26.295,25.81,26.265,241503,0
2015-02-11,26.323,26.512,26.255,26.453,362531,0
2015-02-12,26.848,27.163,26.768,27.163,546657,0
2015-02-13,27.796,27.974,27.539,27.895,1414908,0
2015-02-17,28.121,28.359,27.954,28.271,1809174,0
2015-02-18,28.428,28.438,28.102,28.231,879432,0
2015-02-19,28.31,28.616,28.004,28.576,852047,0
2015-02-20,28.596,29.218,28.507,29.208,1206159,0
2015-02-23,29.149,29.149,28.478,28.536,1511880,0
2015-02-24,28.646,28.883,28.596,28.724,976893,0
2015-02-25,28.843,28.981,28.743,28.863,503727,0
2015-02-26,29.06,29.139,28.714,28.853,777115,0
2015-02-27,29.248,29.248,28.753,28.773,707972,0
2015-03-02,28.863,28.961,28.646,28.951,485942,0
2015-03-03,28.843,28.932,28.656,28.803,789353,0
2015-03-04,28.743,28.942,28.251,28.438,493029,0
2015-03-05,28.566,28.783,28.398,28.714,481184,0
2015-03-06,28.705,28.803,28.201,28.251,430869,0
2015-03-09,28.319,28.448,28.052,28.191,447979,0
2015-03-10,27.994,27.994,27.38,27.38,622614,0
2015-03-11,27.579,27.579,27.273,27.44,372252,0
2015-03-12,27.5,27.707,27.44,27.697,528665,0
2015-03-13,27.658,27.855,27.342,27.48,290654,0
2015-03-16,27.47,27.746,27.47,27.697,367798,0
2015-03-17,27.678,28.014,27.658,27.974,257044,0
2015-03-18,27.984,28.438,27.855,28.29,395435,0
2015-03-19,28.251,28.388,28.211,28.329,356358,0
2015-03-20,28.576,28.596,28.151,28.201,378934,0
2015-03-23,28.359,28.368,28.171,28.271,279316,0
2015-03-24,28.329,28.329,27.905,27.914,338439,0
2015-03-25,27.954,28.043,27.055,27.055,368506,0
2015-03-26,26.868,27.42,26.718,27.351,278304,0
2015-03-27,27.361,27.549,27.173,27.5,276684,0
2015-03-30,27.707,27.964,27.707,27.954,332870,0
2015-03-31,27.845,27.954,27.608,27.628,267977,0
2015-04-01,27.42,27.618,27.173,27.46,296931,0
2015-04-02,27.559,27.589,27.41,27.519,200857,0
2015-04-06,27.42,27.914,27.332,27.835,188910,0
2015-04-07,27.905,28.438,27.855,28.191,457661,0
2015-04-08,28.498,28.724,28.418,28.656,498091,0
2015-04-09,28.656,28.803,28.526,28.733,464489,0
2015-04-10,28.833,29.149,28.773,29.149,535449,0
2015-04-13,29.04,29.159,28.546,28.606,449901,0
2015-04-14,28.606,28.753,28.368,28.566,345931,0
2015-04-15,28.743,29.129,28.646,29.09,618397,0
2015-04-16,29.139,29.347,29.04,29.268,465602,0
2015-04-17,28.773,29.129,28.546,28.686,548204,0
2015-04-20,28.951,29.248,28.913,29.178,408854,0
2015-04-21,29.721,29.959,29.643,29.88,1032679,0
2015-04-22,30.019,30.068,29.663,30.019,563159,0
2015-04-23,29.929,30.256,29.751,30.107,655517,0
2015-04-24,30.186,30.364,30.077,30.156,799376,0
2015-04-27,30.324,30.551,29.919,29.969,694089,0
2015-04-28,30.097,30.315,29.633,30.107,416089,0
2015-04-29,29.959,30.146,29.731,29.949,492118,0
2015-04-30,29.87,29.999,29.208,29.347,477742,0
2015-05-01,29.703,29.851,29.534,29.721,347954,0
2015-05-04,29.919,30.068,29.811,29.919,420137,0
2015-05-05,29.485,29.485,28.666,28.705,1082235,0
2015-05-06,28.873,28.903,28.448,28.636,495944,0
2015-05-07,28.566,28.843,28.478,28.686,360071,0
2015-05-08,29.159,29.465,29.07,29.308,598722,0
2015-05-11,29.415,29.614,29.268,29.268,400700,0
2015-05-12,29.08,29.218,28.783,29.021,354858,0
2015-05-13,29.268,29.435,29.169,29.425,492726,0
2015-05-14,29.633,29.771,29.425,29.771,449294,0
2015-05-15,29.781,29.781,29.514,29.584,270990,0
2015-05-18,29.524,29.841,29.337,29.831,382618,0
2015-05-19,29.9,29.969,29.741,29.761,396448,0
2015-05-20,29.929,30.068,29.771,29.959,453546,0
2015-05-21,29.969,30.186,29.89,30.146,353929,0
2015-05-22,30.176,30.305,30.077,30.146,516415,0
2015-05-26,30.116,30.116,29.584,29.751,637025,0
2015-05-27,29.811,30.009,29.485,29.959,335604,0
2015-05-28,29.929,30.324,29.929,30.296,547811,0
2015-05-29,30.206,30.276,29.811,30.116,600746,0
2015-06-01,30.305,30.364,29.831,30.068,643368,0
2015-06-02,30.049,30.196,29.89,29.989,334426,0
2015-06-03,30.374,30.828,30.286,30.749,3185253,0
2015-06-04,30.72,30.838,30.176,30.305,835113,0
2015-06-05,30.463,31.332,30.384,31.322,3013756,0
2015-06-08,31.392,31.727,31.066,31.263,1880801,0
2015-06-09,31.313,31.352,30.541,31.036,1553162,0
2015-06-10,31.194,31.539,31.124,31.46,2336394,0
2015-06-11,31.619,31.727,31.46,31.529,1099239,0
2015-06-12,31.45,31.766,31.322,31.757,991323,0
2015-06-15,31.539,32.094,31.223,32.064,1492552,0
2015-06-16,32.112,32.586,32.074,32.478,2195246,0
2015-06-17,32.696,33.011,32.616,32.843,2665901,0
2015-06-18,33.031,33.377,33.002,33.061,2424753,0
2015-06-19,33.139,33.219,32.913,33.041,1885558,0
2015-06-22,33.308,33.495,32.893,33.119,1832611,0
2015-06-23,33.258,33.288,33.111,33.189,1576911,0
2015-06-24,33.081,33.119,32.261,32.399,2041971,0
2015-06-25,32.448,32.626,32.379,32.468,1218603,0
2015-06-26,32.537,32.556,31.639,31.806,1360336,0
2015-06-29,30.898,31.362,30.503,30.551,2036303,0
2015-06-30,31.046,31.322,30.778,31.164,1408970,0
2015-07-01,31.5,31.629,31.076,31.134,1284305,0
2015-07-02,31.313,31.332,30.651,30.828,1142573,0
2015-07-06,30.394,30.73,30.126,30.394,1229739,0
2015-07-07,30.483,30.483,29.367,30.216,1651901,0
2015-07-08,29.86,30.374,29.751,30.107,2451885,0
2015-07-09,30.591,30.818,30.513,30.571,1432013,0
2015-07-10,30.868,30.947,30.483,30.671,1074338,0
2015-07-13,31.016,31.066,30.739,30.808,1265476,0
2015-07-14,30.848,31.194,30.798,31.124,1436398,0
2015-07-15,31.283,31.293,30.828,30.898,1218456,0
2015-07-16,31.213,31.293,31.016,31.134,1029186,0
2015-07-17,31.223,31.273,30.937,31.095,1162010,0
2015-07-20,31.203,31.283,30.749,30.778,958116,0
2015-07-21,30.868,31.006,30.621,30.898,773256,0
2015-07-22,30.888,31.095,30.758,30.848,712007,0
2015-07-23,31.203,31.984,31.203,31.579,2464641,0
2015-07-24,31.915,32.004,31.263,31.372,1365600,0
2015-07-27,31.144,31.253,30.433,30.503,1005396,0
2015-07-28,30.701,30.73,30.077,30.621,936249,0
2015-07-29,30.334,30.443,29.86,30.136,1067961,0
2015-07-30,30.107,30.216,29.731,30.097,591939,0
2015-07-31,30.009,30.403,29.949,30.176,1081223,0
2015-08-03,30.246,30.246,29.495,29.751,868284,0
2015-08-04,29.741,29.969,29.633,29.781,913167,0
2015-08-05,30.019,30.433,29.9,30.176,742581,0
2015-08-06,30.126,30.276,29.208,29.357,1316526,0
2015-08-07,29.455,29.554,29.04,29.337,722637,0
2015-08-10,29.584,30.077,29.524,30.009,929062,0
2015-08-11,29.721,29.89,29.139,29.357,520476,0
2015-08-12,29.1,29.198,28.398,29.159,1431910,0
2015-08-13,29.327,29.495,29.119,29.258,489284,0
2015-08-14,29.268,29.435,29.05,29.405,371442,0
2015-08-17,29.278,29.693,29.08,29.693,597811,0
2015-08-18,29.673,29.683,29.248,29.248,447979,0
2015-08-19,29.169,29.386,28.843,29.05,513074,0
2015-08-20,28.843,28.893,27.687,27.716,1953489,0
2015-08-21,27.4,27.579,26.699,26.838,2128530,0
2015-08-24,24.863,26.492,18.067,25.791,3275008,0
2015-08-25,26.758,26.818,25.88,25.89,832683,0
2015-08-26,26.453,26.888,25.919,26.808,994461,0
2015-08-27,27.223,27.283,26.68,27.134,886036,0
2015-08-28,27.095,27.361,26.936,27.313,411837,0
2015-08-31,27.193,27.243,26.709,26.788,309383,0
2015-09-01,26.126,26.512,25.8,25.89,655922,0
2015-09-02,26.255,26.323,25.781,26.295,363242,0
2015-09-03,26.423,26.621,26.156,26.255,524312,0
2015-09-04,25.919,26.186,25.791,25.919,477136,0
2015-09-08,26.443,26.512,26.067,26.512,376301,0
2015-09-09,26.818,26.888,26.166,26.196,461949,0
2015-09-10,26.323,26.68,26.146,26.492,459212,0
2015-09-11,26.423,26.661,26.255,26.651,277291,0
2015-09-14,26.661,26.67,26.453,26.621,419935,0
2015-09-15,26.611,26.908,26.551,26.848,261092,0
2015-09-16,26.858,27.025,26.718,26.956,339350,0
2015-09-17,26.888,27.38,26.778,27.085,288427,0
2015-09-18,26.69,27.015,26.67,26.966,263117,0
2015-09-21,27.124,27.361,26.808,27.015,339756,0
2015-09-22,26.611,26.641,26.206,26.393,471668,0
2015-09-23,26.373,26.551,26.275,26.482,144973,0
2015-09-24,26.246,26.393,25.939,26.285,408170,0
2015-09-25,26.601,26.631,25.81,25.89,354638,0
2015-09-28,25.682,25.91,25.04,25.158,787834,0
2015-09-29,25.188,25.336,24.694,24.883,744504,0
2015-09-30,24.813,25.04,24.576,24.941,697936,0
2015-10-01,24.921,25.128,24.674,25.03,242668,0
2015-10-02,24.833,25.603,24.645,25.603,1454588,0
2015-10-05,25.761,25.969,25.603,25.959,433581,0
2015-10-06,25.662,25.9,25.395,25.652,728914,0
2015-10-07,25.87,26.107,25.583,26.077,427832,0
2015-10-08,26.077,26.136,25.81,26.077,301487,0
2015-10-09,26.156,26.363,26.097,26.265,361927,0
2015-10-12,26.275,26.314,25.929,26.037,296951,0
2015-10-13,25.969,26.146,25.613,25.633,356763,0
2015-10-14,25.682,25.791,25.258,25.298,467518,0
2015-10-15,25.445,25.929,25.365,25.929,249248,0
2015-10-16,25.949,26.087,25.771,26.077,250868,0
2015-10-19,25.979,26.305,25.87,26.057,342995,0
2015-10-20,26.037,26.146,25.751,25.939,198857,0
2015-10-21,26.037,26.136,25.248,25.248,590725,0
2015-10-22,25.682,26.176,25.573,26.018,406572,0
2015-10-23,25.84,25.91,25.524,25.8,504469,0
2015-10-26,25.781,25.949,25.613,25.81,339756,0
2015-10-27,25.692,25.781,25.505,25.643,337527,0
2015-10-28,25.761,26.661,25.721,26.661,1079501,0
2015-10-29,26.541,26.541,26.176,26.176,535651,0
2015-10-30,26.472,26.641,26.403,26.472,413456,0
2015-11-02,26.521,26.956,26.453,26.898,398069,0
2015-11-03,26.808,27.253,26.709,27.105,439879,0
2015-11-04,27.114,27.293,27.045,27.213,367981,0
2015-11-05,26.758,26.768,26.226,26.423,619577,0
2015-11-06,26.443,26.768,26.246,26.758,241554,0
2015-11-09,26.728,26.728,26.196,26.343,476489,0
2015-11-10,26.206,26.206,25.84,26.008,563998,0
2015-11-11,26.166,26.236,25.82,25.959,419227,0
2015-11-12,25.87,26.216,25.741,25.939,356965,0
2015-11-13,25.771,25.781,25.495,25.544,315458,0
2015-11-16,25.554,25.88,25.514,25.88,269193,0
2015-11-17,25.979,26.166,25.81,25.979,368303,0
2015-11-18,26.097,26.363,25.959,26.353,228190,0
2015-11-19,26.353,26.571,26.305,26.502,200857,0
2015-11-20,26.611,26.69,26.521,26.591,582625,0
2015-11-23,26.611,26.651,26.403,26.403,286909,0
2015-11-24,26.343,26.621,26.216,26.621,241655,0
2015-11-25,26.631,26.848,26.551,26.788,332061,0
2015-11-27,26.908,26.956,26.748,26.898,280633,0
2015-11-30,26.956,27.055,26.728,26.818,305232,0
2015-12-01,26.986,27.105,26.818,27.105,197491,0
2015-12-02,27.015,27.243,26.898,26.926,284605,0
2015-12-03,27.105,27.144,26.305,26.423,313332,0
2015-12-04,26.413,26.798,26.295,26.758,249652,0
2015-12-07,26.67,26.768,26.246,26.333,276886,0
2015-12-08,26.136,26.512,25.949,26.413,271860,0
2015-12-09,26.255,26.453,25.83,25.84,675359,0
2015-12-10,25.85,26.077,25.791,25.89,385211,0
2015-12-11,25.712,25.721,25.238,25.258,374075,0
2015-12-14,25.345,25.495,24.873,25.238,389597,0
2015-12-15,25.326,25.643,25.298,25.534,339451,0
2015-12-16,25.623,25.84,25.485,25.84,374277,0
2015-12-17,25.88,25.88,25.415,25.425,359800,0
2015-12-18,25.288,25.475,25.138,25.138,505380,0
2015-12-21,25.326,25.465,25.05,25.188,519655,0
2015-12-22,25.425,25.603,25.316,25.603,479493,0
2015-12-23,25.652,25.88,25.623,25.85,570375,0
2015-12-24,25.741,25.916,25.682,25.82,140685,0
2015-12-28,25.662,25.672,25.435,25.662,395253,0
2015-12-29,25.83,26.027,25.758,25.998,379954,0
2015-12-30,25.949,26.146,25.791,25.791,379115,0
2015-12-31,25.662,25.824,25.583,25.583,359816,0
2016-01-04,25.188,25.263,24.823,25.05,400764,0
2016-01-05,25.02,25.188,24.833,24.902,308059,0
2016-01-06,24.546,24.783,24.398,24.526,558918,0
2016-01-07,24.042,24.467,23.875,23.914,758870,0
2016-01-08,23.766,23.875,23.183,23.183,1081525,0
2016-01-11,23.272,23.38,22.758,23.153,871896,0
2016-01-12,23.272,23.607,22.935,23.33,329010,0
2016-01-13,23.716,24.002,22.955,23.075,651648,0
2016-01-14,23.025,23.647,22.64,23.49,383952,0
2016-01-15,22.699,23.033,22.395,22.921,511626,0
2016-01-19,23.183,23.263,22.225,22.422,471161,0
2016-01-20,21.938,22.313,21.158,22.087,1346932,0
2016-01-21,22.313,22.6,21.96,22.215,377199,0
2016-01-22,22.541,22.877,22.492,22.848,189317,0
2016-01-25,22.758,22.808,22.225,22.245,254839,0
2016-01-26,22.294,22.521,22.057,22.472,285844,0
2016-01-27,22.343,22.363,21.81,21.89,195033,0
2016-01-28,21.967,22.047,21.405,21.602,299702,0
2016-01-29,21.87,22.215,21.86,22.215,423462,0
2016-02-01,22.027,22.373,21.83,22.294,265442,0
2016-02-02,22.087,22.136,21.731,21.78,296356,0
2016-02-03,21.928,21.928,21.405,21.731,266515,0
2016-02-04,21.543,21.83,21.452,21.682,274906,0
2016-02-05,21.514,21.514,20.526,20.546,1168455,0
2016-02-08,20.249,20.348,19.34,19.592,1345526,0
2016-02-09,19.192,19.637,18.915,19.025,807307,0
2016-02-10,19.192,19.637,19.183,19.33,371491,0
2016-02-11,19.054,19.48,18.955,19.37,559313,0
2016-02-12,19.33,19.518,19.095,19.499,270140,0
2016-02-16,19.687,20.161,19.637,20.111,284095,0
2016-02-17,20.002,20.595,20.002,20.565,399599,0
2016-02-18,20.397,20.684,20.259,20.279,628052,0
2016-02-19,20.239,20.654,20.151,20.624,164664,0
2016-02-22,20.793,21.128,20.793,20.98,204577,0
2016-02-23,20.823,20.91,20.713,20.743,167021,0
2016-02-24,20.536,21.109,20.427,21.079,321009,0
2016-02-25,21.168,21.682,21.05,21.642,356801,0
2016-02-26,21.967,22.037,21.731,21.948,236279,0
2016-02-29,21.948,22.097,21.731,21.79,237835,0
2016-03-01,21.997,22.492,21.987,22.442,314945,0
2016-03-02,22.472,22.64,22.304,22.64,129786,0
2016-03-03,22.63,22.828,22.452,22.828,123167,0
2016-03-04,22.848,23.153,22.674,22.945,195779,0
2016-03-07,22.798,23.213,22.718,23.133,187653,0
2016-03-08,23.045,23.104,22.6,22.6,209176,0
2016-03-09,22.758,22.921,22.684,22.798,92462,0
2016-03-10,22.926,23.005,22.245,22.521,408724,0
2016-03-11,22.709,23.203,22.691,23.203,168989,0
2016-03-14,23.223,23.272,22.945,23.055,149957,0
2016-03-15,22.935,22.935,22.452,22.492,282315,0
2016-03-16,22.422,22.778,22.403,22.748,132660,0
2016-03-17,22.738,23.183,22.684,23.133,207254,0
2016-03-18,23.113,23.37,23.113,23.311,145347,0
2016-03-21,23.37,23.501,23.292,23.39,182313,0
2016-03-22,23.272,23.558,23.272,23.38,190512,0
2016-03-23,23.35,23.37,22.838,22.838,138347,0
2016-03-24,22.728,22.838,22.561,22.838,151765,0
2016-03-28,22.897,22.95,22.61,22.848,78415,0
2016-03-29,22.867,23.393,22.848,23.34,157107,0
2016-03-30,23.46,23.657,23.399,23.519,193172,0
2016-03-31,23.49,23.736,23.311,23.667,147999,0
2016-04-01,23.49,23.736,23.263,23.726,131903,0
2016-04-04,23.766,23.934,23.724,23.726,116444,0
2016-04-05,23.5,23.548,23.272,23.272,162369,0
2016-04-06,23.34,23.677,23.292,23.677,290612,0
2016-04-07,23.46,23.534,23.094,23.163,234920,0
2016-04-08,23.48,23.49,23.085,23.183,155507,0
2016-04-11,23.243,23.44,22.858,22.858,136135,0
2016-04-12,22.758,22.795,22.442,22.64,348679,0
2016-04-13,22.728,23.272,22.728,23.253,248723,0
2016-04-14,23.33,23.33,23.111,23.193,130835,0
2016-04-15,23.183,23.2,23.062,23.153,150809,0
2016-04-18,22.985,23.41,22.965,23.39,130282,0
2016-04-19,23.43,23.462,22.975,23.113,156506,0
2016-04-20,23.005,23.295,22.955,23.153,192796,0
2016-04-21,23.075,23.34,23.075,23.233,192082,0
2016-04-22,23.33,23.49,23.203,23.47,122669,0
2016-04-25,23.47,23.627,23.44,23.558,137088,0
2016-04-26,23.558,23.667,23.41,23.617,96403,0
2016-04-27,23.707,24.062,23.707,24.042,297011,0
2016-04-28,23.905,24.201,23.677,23.707,262889,0
2016-04-29,23.38,23.775,23.282,23.49,157217,0
2016-05-02,23.529,23.766,23.45,23.766,139642,0
2016-05-03,23.43,23.46,23.153,23.263,178547,0
2016-05-04,23.143,23.163,22.838,22.935,250237,0
2016-05-05,23.025,23.075,22.748,22.768,272267,0
2016-05-06,22.245,22.472,21.82,22.294,344102,0
2016-05-09,22.205,22.442,22.191,22.373,242060,0
2016-05-10,22.413,22.679,22.245,22.679,178183,0
2016-05-11,22.718,22.798,22.482,22.482,261261,0
2016-05-12,22.768,22.867,22.363,22.571,177360,0
2016-05-13,22.521,22.758,22.463,22.531,164845,0
2016-05-16,22.452,22.828,22.452,22.748,176930,0
2016-05-17,22.62,22.858,22.432,22.492,190739,0
2016-05-18,22.373,22.876,22.373,22.758,302664,0
2016-05-19,22.758,23.005,22.515,22.758,405314,0
2016-05-20,22.897,23.153,22.718,23.153,296326,0
2016-05-23,23.065,23.357,23.015,23.173,224561,0
2016-05-24,23.253,23.736,23.203,23.716,332142,0
2016-05-25,23.845,23.855,23.684,23.815,200726,0
2016-05-26,23.726,23.929,23.726,23.895,172494,0
2016-05-27,23.687,23.756,23.539,23.746,157360,0
2016-05-31,23.657,23.973,23.51,23.934,161567,0
2016-06-01,23.775,24.158,23.775,24.121,124303,0
2016-06-02,24.012,24.408,24.012,24.398,148552,0
2016-06-03,24.201,24.338,24.042,24.255,200533,0
2016-06-06,24.23,24.328,24.102,24.26,114302,0
2016-06-07,24.25,24.388,24.22,24.368,209237,0
2016-06-08,24.328,24.497,24.328,24.447,157694,0
2016-06-09,24.328,24.328,24.092,24.161,199463,0
2016-06-10,23.845,23.938,23.736,23.785,175527,0
2016-06-13,23.677,24.062,23.677,23.795,200409,0
2016-06-14,23.697,23.914,23.637,23.785,251085,0
2016-06-15,23.766,24.058,23.687,23.835,318179,0
2016-06-16,23.716,23.924,23.43,23.905,247601,0
2016-06-17,23.845,23.963,23.736,23.775,202378,0
2016-06-20,23.855,24.291,23.855,24.093,292582,0
2016-06-21,24.172,24.325,24.162,24.291,156317,0
2016-06-22,24.251,24.277,23.944,23.944,165458,0
2016-06-23,24.063,24.568,24.063,24.568,395732,0
2016-06-24,23.449,23.687,23.161,23.171,194965,0
2016-06-27,22.923,23.013,22.171,22.26,247764,0
2016-06-28,22.537,22.855,22.488,22.646,213939,0
2016-06-29,22.973,23.202,22.874,23.171,370618,0
2016-06-30,23.329,23.657,23.191,23.657,118974,0
2016-07-01,23.637,23.914,23.504,23.785,122456,0
2016-07-05,23.281,23.726,22.894,23.469,168393,0
2016-07-06,23.281,23.637,23.191,23.637,177886,0
2016-07-07,23.905,24.122,23.905,23.974,166466,0
2016-07-08,24.152,24.648,24.152,24.628,159347,0
2016-07-11,24.766,25.044,24.766,24.944,327138,0
2016-07-12,24.905,25.097,24.746,25.054,193407,0
2016-07-13,25.044,25.127,24.846,24.974,136022,0
2016-07-14,25.074,25.142,24.974,24.994,142581,0
2016-07-15,24.974,24.994,24.826,24.866,90971,0
2016-07-18,24.954,25.113,24.924,25.004,134448,0
2016-07-19,24.974,25.122,24.914,24.964,245455,0
2016-07-20,24.994,25.341,24.994,25.312,213319,0
2016-07-21,25.252,25.331,24.905,24.974,175670,0
2016-07-22,25.202,25.49,25.034,25.48,152864,0
2016-07-25,25.41,25.628,25.36,25.578,159686,0
2016-07-26,25.47,25.747,25.47,25.628,140767,0
2016-07-27,25.698,25.727,25.494,25.539,117900,0
2016-07-28,25.539,25.886,25.535,25.866,155249,0
2016-07-29,25.678,25.708,25.43,25.698,140971,0
2016-08-01,25.698,25.77,25.51,25.549,176057,0
2016-08-02,25.5,25.539,25.182,25.302,151346,0
2016-08-03,25.232,25.41,25.162,25.41,165457,0
2016-08-04,25.43,25.753,25.43,25.47,116306,0
2016-08-05,25.45,25.608,25.37,25.598,97217,0
2016-08-08,25.588,25.618,25.43,25.43,108695,0
2016-08-09,25.41,25.648,25.41,25.608,130194,0
2016-08-10,25.608,25.628,25.44,25.539,207084,0
2016-08-11,25.618,25.786,25.569,25.747,119006,0
2016-08-12,25.698,25.698,25.598,25.678,82319,0
2016-08-15,25.708,26.084,25.708,26.024,228059,0
2016-08-16,25.915,26.252,25.906,26.183,255648,0
2016-08-17,26.123,26.163,25.858,25.985,153195,0
2016-08-18,25.935,26.341,25.935,26.341,234834,0
2016-08-19,26.193,26.519,26.163,26.5,163559,0
2016-08-22,26.48,26.529,26.371,26.461,104791,0
2016-08-23,26.559,26.847,26.559,26.797,137605,0
2016-08-24,26.757,26.881,26.569,26.599,164859,0
2016-08-25,26.48,26.747,26.48,26.708,185554,0
2016-08-26,26.708,26.807,26.434,26.559,189292,0
2016-08-29,26.579,26.807,26.579,26.698,125850,0
2016-08-30,26.698,26.797,26.559,26.639,136502,0
2016-08-31,26.569,26.569,26.262,26.49,150973,0
2016-09-01,26.49,26.847,26.49,26.807,338679,0
2016-09-02,26.985,27.193,26.929,27.183,296113,0
2016-09-06,27.193,27.459,27.163,27.391,1469162,0
2016-09-07,27.481,27.619,27.342,27.421,355274,0
2016-09-08,27.431,27.5,27.336,27.372,128533,0
2016-09-09,27.203,27.253,26.757,26.757,282957,0
2016-09-12,26.549,27.035,26.5,27.035,185302,0
2016-09-13,26.915,26.985,26.527,26.617,212937,0
2016-09-14,26.567,26.836,26.555,26.627,184357,0
2016-09-15,26.587,26.816,26.587,26.806,129099,0
2016-09-16,26.756,26.786,26.587,26.716,124377,0
2016-09-19,26.876,27.198,26.866,26.955,140681,0
2016-09-20,26.975,27.045,26.786,26.786,138421,0
2016-09-21,26.826,27.194,26.826,27.194,185817,0
2016-09-22,27.373,27.526,27.348,27.503,173071,0
2016-09-23,27.761,27.811,27.562,27.622,220246,0
2016-09-26,27.453,27.523,27.323,27.343,200981,0
2016-09-27,27.313,27.662,27.234,27.642,197318,0
2016-09-28,27.761,27.811,27.572,27.811,276930,0
2016-09-29,27.811,27.811,27.463,27.473,331199,0
2016-09-30,27.622,27.811,27.542,27.761,248839,0
2016-10-03,27.761,27.811,27.622,27.771,186040,0
2016-10-04,27.851,27.943,27.692,27.801,348631,0
2016-10-05,27.771,28.129,27.771,27.901,302221,0
2016-10-06,27.871,27.871,27.522,27.582,186605,0
2016-10-07,27.503,27.607,27.284,27.413,146539,0
2016-10-10,27.503,27.613,27.394,27.413,94839,0
2016-10-11,27.284,27.373,26.866,26.925,228877,0
2016-10-12,26.508,26.836,26.468,26.697,303285,0
2016-10-13,26.478,26.543,26.254,26.438,270862,0
2016-10-14,26.498,26.716,26.326,26.338,223993,0
2016-10-17,26.368,26.398,26.119,26.139,200822,0
2016-10-18,26.368,26.428,26.265,26.309,118826,0
2016-10-19,26.01,26.05,25.901,25.94,189214,0
2016-10-20,25.93,25.95,25.712,25.851,164832,0
2016-10-21,25.96,26.175,25.891,26.139,290129,0
2016-10-24,26.279,26.418,26.239,26.368,160052,0
2016-10-25,26.458,26.458,26.139,26.189,116511,0
2016-10-26,26.199,26.507,26.199,26.289,95311,0
2016-10-27,26.328,26.438,26.04,26.04,83644,0
2016-10-28,26,26.479,26,26.249,192114,0
2016-10-31,26.189,26.418,26.189,26.408,155359,0
2016-11-01,26.338,26.348,25.97,26.139,164664,0
2016-11-02,26.1,26.119,25.731,25.741,170745,0
2016-11-03,25.622,26.06,25.622,25.851,119733,0
2016-11-04,26.02,26.06,25.741,25.741,153724,0
2016-11-07,26.219,26.667,26.219,26.657,238497,0
2016-11-08,26.657,26.683,26.338,26.488,105516,0
2016-11-09,26.07,27.015,25.97,26.955,179467,0
2016-11-10,27.234,27.552,26.726,26.955,314412,0
2016-11-11,26.886,27.612,26.886,27.612,248389,0
2016-11-14,27.712,27.991,27.565,27.602,247831,0
2016-11-15,27.662,27.79,27.602,27.692,436576,0
2016-11-16,27.692,27.831,27.582,27.811,98755,0
2016-11-17,27.831,27.881,27.692,27.841,139693,0
2016-11-18,27.93,27.94,27.702,27.712,233181,0
2016-11-21,27.95,27.95,27.692,27.861,148782,0
2016-11-22,27.483,27.602,27.383,27.572,645394,0
2016-11-23,27.572,27.572,27.429,27.483,147168,0
2016-11-25,27.483,27.562,27.462,27.542,75992,0
2016-11-28,27.602,27.602,27.114,27.134,140793,0
2016-11-29,27.085,27.363,27.085,27.194,127433,0
2016-11-30,27.274,27.325,26.945,26.945,82263,0
2016-12-01,26.955,27.035,26.05,26.119,396301,0
2016-12-02,26.159,26.269,25.984,26.269,132016,0
2016-12-05,26.328,26.736,26.328,26.677,124577,0
2016-12-06,26.886,26.934,26.629,26.876,129097,0
2016-12-07,26.955,27.196,26.805,27.164,432219,0
2016-12-08,27.134,27.532,27.134,27.393,250506,0
2016-12-09,27.463,27.642,27.394,27.473,152881,0
2016-12-12,27.413,27.413,26.915,26.995,167934,0
2016-12-13,27.075,27.283,27.075,27.174,262143,0
2016-12-14,27.154,27.284,26.925,26.925,227318,0
2016-12-15,26.965,27.184,26.893,26.975,256355,0
2016-12-16,26.906,27.062,26.776,26.826,180310,0
2016-12-19,26.925,27.144,26.776,27.085,242691,0
2016-12-20,27.075,27.224,26.965,27.075,420654,0
2016-12-21,26.985,27.075,26.716,26.826,153249,0
2016-12-22,26.736,26.766,26.418,26.428,198895,0
2016-12-23,26.418,26.687,26.418,26.687,100964,0
2016-12-27,26.667,26.896,26.645,26.876,243524,0
2016-12-28,26.88,26.94,26.47,26.49,217262,0
2016-12-29,26.52,26.69,26.39,26.48,176869,0
2016-12-30,26.51,26.6,26.395,26.44,155658,0
2017-01-03,26.57,26.83,26.49,26.66,382873,0
2017-01-04,26.72,27.13,26.72,27.11,750221,0
2017-01-05,27.12,27.35,27.1,27.28,220081,0
2017-01-06,27.32,27.55,27.1728,27.47,575326,0
2017-01-09,27.49,27.5,27.29,27.45,279657,0
2017-01-10,27.58,27.76,27.43,27.66,591423,0
2017-01-11,27.68,27.95,27.59,27.93,911745,0
2017-01-12,27.88,27.88,27.47,27.74,767277,0
2017-01-13,27.84,28.12,27.84,28.12,612806,0
2017-01-17,28.19,28.19,27.65,27.69,376260,0
2017-01-18,27.73,27.78,27.61,27.77,551513,0
2017-01-19,27.89,28.09,27.83,27.93,215596,0
2017-01-20,28.03,28.06,27.88,27.96,273339,0
2017-01-23,27.97,28.08,27.7,27.85,478783,0
2017-01-24,27.93,28.21,27.87,28.21,452858,0
2017-01-25,28.38,28.68,28.38,28.5,1353310,0
2017-01-26,28.54,28.65,28.25,28.37,499013,0
2017-01-27,28.12,28.15,27.98,28.06,437020,0
2017-01-30,28.06,28.06,27.7143,27.98,819195,0
2017-01-31,28,28.45,27.959,28.45,1008896,0
2017-02-01,28.51,28.53,28.19,28.29,729602,0
2017-02-02,28.32,28.45,28.13,28.44,538725,0
2017-02-03,28.54,28.81,28.4401,28.8,531632,0
2017-02-06,28.7,28.76,28.6,28.69,588049,0
2017-02-07,28.78,28.99,28.7,28.86,749889,0
2017-02-08,28.94,28.94,28.7094,28.88,384408,0
2017-02-09,28.93,29.327,28.89,29.27,574188,0
2017-02-10,29.21,29.3731,29.1,29.23,595069,0
2017-02-13,29.37,29.5,29.31,29.42,470560,0
2017-02-14,29.35,29.54,29.2421,29.44,488551,0
2017-02-15,29.36,29.48,29.25,29.41,376244,0
2017-02-16,29.49,29.5,29.1386,29.27,673417,0
2017-02-17,29.28,29.61,29.16,29.61,551458,0
2017-02-21,29.74,29.85,29.6473,29.84,511319,0
2017-02-22,29.85,29.89,29.65,29.66,422151,0
2017-02-23,29.68,29.7,29.38,29.43,385414,0
2017-02-24,29.26,29.39,29.1001,29.38,640727,0
2017-02-27,29.33,29.47,29.26,29.43,328184,0
2017-02-28,29.39,29.39,29.02,29.05,355259,0
2017-03-01,28.71,29.0352,28.71,28.97,598308,0
2017-03-02,28.97,29.01,28.75,28.76,433560,0
2017-03-03,28.74,28.81,28.63,28.77,348871,0
2017-03-06,28.71,28.71,28.5,28.52,380336,0
2017-03-07,28.5,28.6091,28.45,28.45,317651,0
2017-03-08,28.51,28.64,28.4601,28.5,265957,0
2017-03-09,28.55,28.55,28.27,28.39,287935,0
2017-03-10,28.5,28.73,28.4848,28.72,471586,0
2017-03-13,28.72,28.91,28.6,28.88,421497,0
2017-03-14,28.83,28.83,28.48,28.6,317733,0
2017-03-15,28.74,28.92,28.595,28.9,200838,0
2017-03-16,28.97,29.16,28.9565,29.16,245155,0
2017-03-17,29.17,29.22,29.02,29.11,221463,0
2017-03-20,29.25,29.4,29.18,29.26,244806,0
2017-03-21,29.46,29.48,28.7,28.72,518860,0
2017-03-22,28.64,28.8,28.57,28.78,315583,0
2017-03-23,28.98,29.2014,28.9201,29.03,200514,0
2017-03-24,29.11,29.2814,28.98,29.07,233983,0
2017-03-27,29.12,29.37,28.9101,29.34,286015,0
2017-03-28,29.16,29.27,29.1,29.19,216122,0
2017-03-29,29.35,29.52,29.31,29.51,245496,0
2017-03-30,29.6,29.6527,29.36,29.38,127390,0
2017-03-31,29.5,29.59,29.44,29.52,271810,0
2017-04-03,29.54,29.64,29.1022,29.23,247335,0
2017-04-04,28.99,29.04,28.8131,28.83,363601,0
2017-04-05,29.09,29.3599,28.88,28.95,185602,0
2017-04-06,29,29.02,28.77,29.02,425255,0
2017-04-07,29.08,29.13,28.92,29.06,228311,0
2017-04-10,29.06,29.2,28.95,29.01,143209,0
2017-04-11,28.97,29.08,28.8,29.08,151829,0
2017-04-12,28.98,29.0125,28.74,28.76,410645,0
2017-04-13,28.6,28.77,28.5,28.5,185546,0
2017-04-17,28.56,28.84,28.56,28.84,97533,0
2017-04-18,28.67,28.79,28.49,28.64,224593,0
2017-04-19,28.84,28.9,28.7269,28.8,91819,0
2017-04-20,28.79,28.85,28.56,28.69,142685,0
2017-04-21,28.77,28.9,28.7,28.9,153816,0
2017-04-24,29.03,29.12,28.92,29.09,204368,0
2017-04-25,29.23,29.43,29.2192,29.26,1135901,0
2017-04-26,29.26,29.47,29.26,29.38,186822,0
2017-04-27,29.37,29.43,29.25,29.32,101680,0
2017-04-28,28.95,29.02,28.65,28.94,384732,0
2017-05-01,29.09,29.19,28.9,29.13,143515,0
2017-05-02,29.03,29.139,28.92,29.06,221067,0
2017-05-03,29.13,29.25,29.001,29.1,95041,0
2017-05-04,29.19,29.38,29.1606,29.38,168897,0
2017-05-05,29.5,29.86,29.45,29.86,258218,0
2017-05-08,29.88,29.9788,29.79,29.96,500637,0
2017-05-09,29.99,30,29.85,29.95,289560,0
2017-05-10,29.94,30.1,29.88,30.1,210412,0
2017-05-11,29.94,29.98,29.63,29.76,269601,0
2017-05-12,29.63,29.77,29.52,29.74,386750,0
2017-05-15,31,31,30.43,30.69,2911787,0
2017-05-16,30.85,30.85,30.53,30.65,1011862,0
2017-05-17,30.5,30.5,29.8,29.8,985922,0
2017-05-18,29.77,29.8599,29.5,29.69,531388,0
2017-05-19,29.89,29.98,29.79,29.85,429527,0
2017-05-22,29.86,30.29,29.86,30.25,556145,0
2017-05-23,30.32,30.47,30.12,30.34,414740,0
2017-05-24,30.4,30.43,30.26,30.43,400901,0
2017-05-25,30.55,30.6799,30.47,30.49,635463,0
2017-05-26,30.44,30.49,30.3,30.46,397924,0
2017-05-30,30.5,30.75,30.34,30.37,607914,0
2017-05-31,30.49,30.49,30.0543,30.33,260312,0
2017-06-01,30.67,31,30.6099,31,334097,0
2017-06-02,30.97,31.19,30.95,31.1,531883,0
2017-06-05,31.2,31.26,31.103,31.14,344036,0
2017-06-06,31.1,31.26,30.9178,31.13,338269,0
2017-06-07,31.31,31.35,30.95,31.11,538030,0
2017-06-08,31.15,31.32,30.95,31.29,327525,0
2017-06-09,31.3,31.35,30.07,30.33,741814,0
2017-06-12,30.2,30.37,29.6101,30.31,489049,0
2017-06-13,30.41,30.51,30.2382,30.49,354923,0
2017-06-14,30.6,30.6,30.09,30.29,768140,0
2017-06-15,30,30.13,29.85,30.08,289567,0
2017-06-16,30.11,30.11,29.82,29.97,449139,0
2017-06-19,30.25,30.25,30,30.23,299807,0
2017-06-20,30.3,30.34,29.9,29.9,227747,0
2017-06-21,29.97,30.21,29.95,30.11,250586,0
2017-06-22,30.18,30.44,30.1676,30.36,371504,0
2017-06-23,30.4,30.56,30.26,30.53,267173,0
2017-06-26,30.62,30.7199,30.3511,30.4,249167,0
2017-06-27,30.37,30.48,30.03,30.04,812590,0
2017-06-28,30.09,30.55,29.98,30.51,526594,0
2017-06-29,30.49,30.49,29.7,29.96,451872,0
2017-06-30,30.01,30.16,29.92,30.02,188034,0
2017-07-03,30.06,30.16,29.75,29.79,188123,0
2017-07-05,29.74,30.009,29.73,29.93,289058,0
2017-07-06,29.74,29.77,29.47,29.5,260899,0
2017-07-07,29.67,30.1,29.61,30.08,232626,0
2017-07-10,30.08,30.2503,29.98,30.16,376156,0
2017-07-11,30.04,30.37,30.01,30.35,463482,0
2017-07-12,30.47,30.75,30.41,30.69,333920,0
2017-07-13,30.73,30.74,30.55,30.66,275324,0
2017-07-14,30.28,30.38,30.13,30.35,403865,0
2017-07-17,30.38,30.44,30.24,30.41,236207,0
2017-07-18,30.33,30.45,30.1847,30.45,194492,0
2017-07-19,30.52,30.87,30.45,30.8,333232,0
2017-07-20,30.75,30.75,30.5701,30.7,227903,0
2017-07-21,30.68,30.68,30.37,30.38,406482,0
2017-07-24,30.31,30.3769,30.1853,30.36,488950,0
2017-07-25,30.29,30.644,30.285,30.57,161631,0
2017-07-26,30.46,30.46,30.12,30.2,221587,0
2017-07-27,30.08,30.2205,29.38,29.71,393180,0
2017-07-28,29.77,29.77,29.52,29.52,238358,0
2017-07-31,29.59,29.59,29.151,29.24,340246,0
2017-08-01,29.34,29.53,29.2501,29.47,507963,0
2017-08-02,29.59,29.63,29.015,29.15,388247,0
2017-08-03,29.27,29.4646,29.2301,29.37,255743,0
2017-08-04,29.38,29.46,29.28,29.29,201125,0
2017-08-07,29.34,29.4,29.18,29.35,174189,0
2017-08-08,29.3,29.41,29.0477,29.09,273274,0
2017-08-09,29,29.1,28.88,29.04,221997,0
2017-08-10,28.91,28.96,28.38,28.38,508072,0
2017-08-11,28.42,28.7307,28.42,28.71,337360,0
2017-08-14,28.8,29.05,28.8,29.05,234964,0
2017-08-15,29.08,29.0999,28.92,28.96,160882,0
2017-08-16,28.98,29.226,28.98,29.19,169898,0
2017-08-17,29.12,29.1339,28.64,28.64,331199,0
2017-08-18,28.62,28.74,28.52,28.64,238050,0
2017-08-21,28.64,28.69,28.5,28.66,187251,0
2017-08-22,28.77,29.05,28.77,29.03,160416,0
2017-08-23,28.88,29.02,28.8401,28.87,132937,0
2017-08-24,29.03,29.18,29,29.11,139336,0
2017-08-25,29.35,29.414,29.1,29.1,106920,0
2017-08-28,29.11,29.17,29.02,29.16,285409,0
2017-08-29,28.98,29.18,28.86,29.13,175410,0
2017-08-30,29.1,29.47,29.08,29.47,163752,0
2017-08-31,29.51,29.78,29.51,29.74,292221,0
2017-09-01,29.98,30.04,29.8501,30.01,181913,0
2017-09-05,29.81,29.96,29.46,29.64,246087,0
2017-09-06,29.72,29.78,29.55,29.7,184998,0
2017-09-07,29.82,29.9156,29.7589,29.83,200665,0
2017-09-08,30.2,30.2299,29.795,29.83,409746,0
2017-09-11,30.1,30.3,30.03,30.22,367835,0
2017-09-12,30.26,30.35,30.1693,30.35,202325,0
2017-09-13,30.36,30.37,30.19,30.2,126539,0
2017-09-14,30.2,30.2613,29.985,30.19,264530,0
2017-09-15,30.16,30.242,30.05,30.16,296880,0
2017-09-18,30.15,30.29,30.122,30.26,184699,0
2017-09-19,30.29,30.38,30.22,30.32,152580,0
2017-09-20,30.32,30.32,30.03,30.21,229077,0
2017-09-21,30.23,30.25,29.99,30.08,266577,0
2017-09-22,30.09,30.29,30.0397,30.27,174883,0
2017-09-25,30.17,30.205,29.7101,29.82,860699,0
2017-09-26,29.91,30.03,29.79,29.84,316357,0
2017-09-27,29.96,30.27,29.96,30.11,183460,0
2017-09-28,30.17,30.17,29.95,29.98,159987,0
2017-09-29,30.06,30.19,30.02,30.1,124034,0
2017-10-02,30.05,30.389,30.02,30.34,234122,0
2017-10-03,30.34,30.5,30.34,30.49,702151,0
2017-10-04,30.52,30.6749,30.42,30.67,183919,0
2017-10-05,30.71,30.92,30.66,30.92,193597,0
2017-10-06,30.9,31.04,30.74,31.04,253510,0
2017-10-09,31.1,31.1,30.7627,30.84,296105,0
2017-10-10,30.88,30.91,30.5953,30.66,264260,0
2017-10-11,30.52,30.52,30.351,30.43,305904,0
2017-10-12,30.33,30.39,30.2,30.27,230374,0
2017-10-13,30.42,30.4412,30.3,30.4,249521,0
2017-10-16,30.39,30.39,30.21,30.25,255679,0
2017-10-17,30.17,30.29,30.12,30.15,205056,0
2017-10-18,30.18,30.325,30.11,30.28,351591,0
2017-10-19,30.17,30.33,30.08,30.32,229178,0
2017-10-20,30.47,30.65,30.47,30.61,364001,0
2017-10-23,30.69,30.75,30.471,30.48,289862,0
2017-10-24,30.5521,30.6225,30.44,30.54,143405,0
2017-10-25,30.59,30.745,30.29,30.4,240208,0
2017-10-26,30.49,30.56,30.4,30.54,288790,0
2017-10-27,30.6,30.82,30.56,30.63,263756,0
2017-10-30,30.6,30.63,30.42,30.58,394819,0
2017-10-31,30.59,30.8316,30.59,30.73,415619,0
2017-11-01,30.82,30.84,30.44,30.57,299613,0
2017-11-02,30.34,30.3896,30.12,30.37,313608,0
2017-11-03,30.23,30.4,30.15,30.4,181182,0
2017-11-06,30.32,30.4624,30.32,30.39,207919,0
2017-11-07,30.45,30.489,30.1,30.15,178033,0
2017-11-08,30.17,30.4557,30.16,30.41,120092,0
2017-11-09,30.23,30.2399,29.811,30,307463,0
2017-11-10,29.91,30,29.86,29.96,143685,0
