Date,Open,High,Low,Close,Volume,OpenInt
2014-10-24,24.412,24.439,24.196,24.412,44773,0
2014-10-27,24.394,24.394,24.206,24.274,55638,0
2014-10-28,24.324,24.488,24.216,24.488,13381,0
2014-10-29,23.906,25.044,23.906,24.596,75029,0
2014-10-30,24.83,24.83,24.586,24.695,14412,0
2014-10-31,24.956,25.124,24.956,25.124,30753,0
2014-11-03,26.827,26.827,25.104,25.104,33047,0
2014-11-04,24.839,25.025,24.762,24.83,6398,0
2014-11-05,24.927,24.946,24.839,24.946,45701,0
2014-11-06,25.035,25.142,24.908,25.142,19120,0
2014-11-07,25.025,25.124,25.025,25.084,5900,0
2014-11-10,25.179,25.189,25.035,25.054,8623,0
2014-11-11,25.152,25.152,25.094,25.094,9847,0
2014-11-12,25.124,25.257,25.104,25.257,45960,0
2014-11-13,25.287,25.307,25.094,25.179,15061,0
2014-11-14,25.229,25.317,25.17,25.317,20086,0
2014-11-17,25.715,25.755,25.219,25.239,15558,0
2014-11-18,25.405,25.502,25.366,25.483,24452,0
2014-11-19,25.493,25.493,25.317,25.395,11740,0
2014-11-20,25.511,25.686,25.511,25.638,6886,0
2014-11-21,26.007,26.046,25.6,25.628,33333,0
2014-11-24,26.027,26.046,25.628,25.814,72262,0
2014-11-25,25.892,25.911,25.745,25.784,36374,0
2014-11-26,25.892,25.892,25.686,25.686,29147,0
2014-11-28,25.755,26.273,25.443,25.443,18140,0
2014-12-01,25.317,25.443,25.133,25.219,20496,0
2014-12-02,25.287,25.443,25.277,25.376,21877,0
2014-12-03,25.453,25.676,25.443,25.676,17490,0
2014-12-04,25.658,25.658,25.433,25.473,30834,0
2014-12-05,25.463,25.6,25.463,25.511,34753,0
2014-12-08,25.715,26.027,25.17,25.248,32821,0
2014-12-09,24.946,25.219,24.946,25.219,4816,0
2014-12-10,24.956,25.005,24.636,24.636,37175,0
2014-12-11,24.762,25.044,24.576,24.752,31464,0
2014-12-12,24.676,24.676,24.324,24.324,22187,0
2014-12-15,24.869,24.869,24.148,24.196,16717,0
2014-12-16,24.344,24.546,24.05,24.109,16916,0
2014-12-17,23.915,24.676,23.915,24.646,22683,0
2014-12-18,25.064,25.162,24.83,25.162,34913,0
2014-12-19,25.327,25.453,25.209,25.443,28457,0
2014-12-22,25.423,25.473,25.395,25.414,4057,0
2014-12-23,25.686,25.794,25.56,25.57,56277,0
2014-12-24,25.347,25.58,25.347,25.531,4160,0
2014-12-26,25.619,25.638,25.57,25.57,1517,0
2014-12-29,25.57,25.619,25.57,25.61,6095,0
2014-12-30,25.56,25.57,25.114,25.502,5386,0
2014-12-31,25.56,25.56,25.297,25.297,8755,0
2015-01-02,25.453,25.453,25.044,25.152,8910,0
2015-01-05,25.56,25.56,24.656,24.713,12913,0
2015-01-06,24.723,24.742,24.354,24.596,12334,0
2015-01-07,24.666,24.946,24.666,24.839,6686,0
2015-01-08,25.239,25.327,25.239,25.277,3256,0
2015-01-09,25.55,25.56,25.064,25.179,18029,0
2015-01-12,25.094,25.104,24.849,24.995,57448,0
2015-01-13,25.317,25.317,24.772,24.781,17818,0
2015-01-14,24.695,24.742,24.459,24.705,38172,0
2015-01-15,24.685,24.742,24.439,24.439,16690,0
2015-01-16,24.364,24.685,24.344,24.685,6515,0
2015-01-20,24.762,24.762,24.488,24.666,34123,0
2015-01-21,24.849,25.005,24.81,24.966,14581,0
2015-01-22,24.927,25.366,24.918,25.366,17901,0
2015-01-23,25.386,25.386,25.17,25.17,3520,0
2015-01-26,25.094,25.297,25.015,25.297,16138,0
2015-01-27,25.074,25.189,24.918,25.114,26508,0
2015-01-28,24.869,24.946,24.646,24.646,13242,0
2015-01-29,24.537,24.82,24.344,24.762,9134,0
2015-01-30,24.762,24.859,24.676,24.791,9970,0
2015-02-02,24.791,25.114,24.626,25.114,9734,0
2015-02-03,25.287,25.705,25.287,25.686,7284,0
2015-02-04,25.686,25.686,25.453,25.493,13759,0
2015-02-05,25.658,25.794,25.648,25.755,14753,0
2015-02-06,25.843,25.902,25.725,25.725,2959,0
2015-02-09,25.862,25.93,25.784,25.843,15003,0
2015-02-10,25.834,25.989,25.705,25.96,56820,0
2015-02-11,26.358,26.358,25.824,25.97,2739,0
2015-02-12,26.065,26.125,26.027,26.125,12477,0
2015-02-13,26.555,26.555,26.243,26.328,11664,0
2015-02-17,26.757,26.757,26.204,26.516,36889,0
2015-02-18,26.506,26.506,26.3,26.397,43080,0
2015-02-19,26.66,26.66,26.3,26.525,9358,0
2015-02-20,26.318,26.66,26.318,26.66,18650,0
2015-02-23,26.679,26.709,26.592,26.641,8219,0
2015-02-24,26.729,26.837,26.699,26.777,13303,0
2015-02-25,26.885,28.122,26.837,26.895,2931,0
2015-02-26,27.264,27.264,26.689,26.797,7686,0
2015-02-27,26.905,26.924,26.856,26.885,9342,0
2015-03-02,26.971,27.011,26.757,26.797,15610,0
2015-03-03,26.914,26.914,26.807,26.866,22697,0
2015-03-04,26.729,27.011,26.669,26.866,9757,0
2015-03-05,27.109,27.109,26.738,26.767,10681,0
2015-03-06,26.767,26.767,26.338,26.367,38203,0
2015-03-09,26.669,26.669,26.436,26.545,4008,0
2015-03-10,26.291,26.291,26.105,26.165,9859,0
2015-03-11,26.308,26.308,26.065,26.174,34198,0
2015-03-12,26.318,26.387,26.283,26.387,19204,0
2015-03-13,26.184,26.233,26.105,26.233,26805,0
2015-03-16,26.679,26.679,26.3,26.525,8317,0
2015-03-17,26.397,26.456,26.397,26.456,1337,0
2015-03-18,26.436,26.991,26.387,26.991,9036,0
2015-03-19,26.807,27.382,26.757,26.837,12221,0
2015-03-20,26.914,27.118,26.914,27.05,8113,0
2015-03-23,27.176,27.313,27.09,27.09,20335,0
2015-03-24,27.343,27.343,26.942,27.001,16431,0
2015-03-25,26.797,27.06,26.747,26.757,7600,0
2015-03-26,26.866,26.866,26.506,26.555,24134,0
2015-03-27,26.535,26.535,26.456,26.516,2466,0
2015-03-30,26.602,26.866,26.602,26.866,4008,0
2015-03-31,26.866,26.866,26.689,26.757,12734,0
2015-04-01,26.582,26.738,26.582,26.641,18075,0
2015-04-02,26.777,26.875,26.699,26.709,16740,0
2015-04-06,27.011,27.157,27.011,27.099,9962,0
2015-04-07,27.323,27.323,26.942,26.942,16177,0
2015-04-08,26.807,27.128,26.807,26.971,6881,0
2015-04-09,27.08,27.176,27.03,27.138,25473,0
2015-04-10,27.195,27.303,27.109,27.303,8832,0
2015-04-13,26.747,27.205,26.709,26.962,11911,0
2015-04-14,27.205,27.205,26.866,27.001,8625,0
2015-04-15,26.747,27.419,26.747,27.353,5488,0
2015-04-16,27.323,27.392,27.264,27.313,11251,0
2015-04-17,27.264,27.264,26.846,26.924,16124,0
2015-04-20,27.195,27.195,27.07,27.099,16916,0
2015-04-21,27.07,27.07,26.971,27.021,2534,0
2015-04-22,27.333,27.333,26.885,27.138,15839,0
2015-04-23,27.264,27.507,27.205,27.439,12118,0
2015-04-24,27.157,27.205,27.099,27.148,16328,0
2015-04-27,27.186,27.373,27.07,27.099,29987,0
2015-04-28,27.303,27.303,26.933,27.166,8423,0
2015-04-29,27.03,27.429,26.905,27.128,8729,0
2015-04-30,26.991,27.264,26.856,26.856,3901,0
2015-05-01,27.021,27.254,26.971,27.254,19103,0
2015-05-04,27.274,27.274,27.118,27.176,28960,0
2015-05-05,27.235,27.323,26.885,26.885,25571,0
2015-05-06,27.215,27.215,26.612,26.679,20125,0
2015-05-07,26.582,26.582,26.367,26.545,28482,0
2015-05-08,27.04,27.04,26.602,26.817,25571,0
2015-05-11,26.592,26.689,26.582,26.66,7395,0
2015-05-12,26.387,26.621,26.387,26.582,24852,0
2015-05-13,26.582,26.729,26.476,26.679,24032,0
2015-05-14,26.817,26.827,26.699,26.797,6676,0
2015-05-15,26.699,26.914,26.699,26.895,8264,0
2015-05-18,26.827,27.118,26.827,27.099,6473,0
2015-05-19,26.777,26.933,26.777,26.895,13556,0
2015-05-20,26.895,27.021,26.856,26.971,7086,0
2015-05-21,27.166,27.166,26.971,27.118,25778,0
2015-05-22,27.157,27.157,26.971,27.04,25571,0
2015-05-26,27.254,27.254,26.387,26.525,35446,0
2015-05-27,26.291,26.719,26.291,26.679,37280,0
2015-05-28,26.757,26.757,26.535,26.689,22024,0
2015-05-29,26.699,26.777,26.565,26.767,4517,0
2015-06-01,26.914,26.914,26.631,26.699,7703,0
2015-06-02,26.757,27.05,26.699,26.885,8270,0
2015-06-03,27.011,27.09,26.875,26.981,24648,0
2015-06-04,26.856,26.856,26.641,26.679,16124,0
2015-06-05,26.486,26.846,26.486,26.797,25778,0
2015-06-08,26.905,26.905,26.565,26.612,27419,0
2015-06-09,26.631,26.669,26.525,26.525,8351,0
2015-06-10,26.827,26.866,26.777,26.777,8307,0
2015-06-11,26.885,26.885,26.807,26.837,11410,0
2015-06-12,26.767,26.797,26.679,26.699,4209,0
2015-06-15,26.602,26.621,26.436,26.506,4623,0
2015-06-16,26.582,26.641,26.582,26.612,1951,0
2015-06-17,26.565,26.66,26.486,26.555,7395,0
2015-06-18,26.679,26.856,26.679,26.767,5750,0
2015-06-19,26.924,26.971,26.621,26.641,53609,0
2015-06-22,27.07,27.07,26.729,26.817,62751,0
2015-06-23,26.914,26.952,26.738,26.885,21034,0
2015-06-24,26.971,26.971,26.535,26.582,19410,0
2015-06-25,26.582,26.582,26.407,26.486,15919,0
2015-06-26,26.476,26.516,26.328,26.426,16740,0
2015-06-29,26.291,26.291,25.648,25.676,20436,0
2015-06-30,25.755,25.872,25.705,25.814,13765,0
2015-07-01,25.794,25.862,25.648,25.775,47550,0
2015-07-02,25.648,25.892,25.648,25.755,72917,0
2015-07-06,25.531,25.658,25.317,25.414,18177,0
2015-07-07,25.287,25.502,24.927,25.502,15506,0
2015-07-08,25.179,25.199,24.849,24.966,7805,0
2015-07-09,25.257,25.297,24.966,24.966,20231,0
2015-07-10,25.074,25.433,25.074,25.133,25878,0
2015-07-13,25.307,25.395,25.307,25.356,7188,0
2015-07-14,25.356,26.046,25.356,25.57,7881,0
2015-07-15,25.423,25.423,25.317,25.337,11638,0
2015-07-16,25.347,25.453,24.83,25.405,25675,0
2015-07-17,25.142,25.209,25.035,25.152,11091,0
2015-07-20,25.297,25.307,24.946,25.005,23620,0
2015-07-21,24.995,24.995,24.888,24.975,4008,0
2015-07-22,24.83,24.927,24.556,24.685,9243,0
2015-07-23,24.772,24.8,24.537,24.546,1951,0
2015-07-24,24.537,24.546,24.216,24.216,9654,0
2015-07-27,24.264,24.586,23.896,24.07,10989,0
2015-07-28,24.042,24.374,23.993,24.374,3697,0
2015-07-29,24.656,24.772,24.616,24.772,3184,0
2015-07-30,24.695,24.732,24.656,24.723,16636,0
2015-07-31,24.946,24.946,24.576,24.606,6778,0
2015-08-03,24.636,24.636,24.246,24.334,54758,0
2015-08-04,24.404,24.449,24.196,24.284,27831,0
2015-08-05,24.314,24.752,24.314,24.527,87910,0
2015-08-06,24.479,24.566,24.479,24.537,1448,0
2015-08-07,24.517,24.556,24.284,24.304,13866,0
2015-08-10,24.412,24.966,24.412,24.966,12837,0
2015-08-11,24.705,24.713,24.508,24.705,5674,0
2015-08-12,23.963,24.626,23.963,24.626,10373,0
2015-08-13,24.781,24.781,24.537,24.537,15610,0
2015-08-14,24.586,24.606,24.459,24.556,7395,0
2015-08-17,24.459,24.626,24.459,24.586,4517,0
2015-08-18,24.606,24.606,24.479,24.488,8113,0
2015-08-19,24.294,24.314,24.109,24.226,22389,0
2015-08-20,23.963,24.394,23.525,23.525,54534,0
2015-08-21,23.505,23.673,23.184,23.184,18177,0
2015-08-24,23.273,23.525,21.442,22.426,107250,0
2015-08-25,22.426,22.863,22.202,22.202,14686,0
2015-08-26,22.552,22.903,22.258,22.903,19410,0
2015-08-27,23.243,23.575,23.145,23.322,14173,0
2015-08-28,23.643,23.689,23.594,23.594,5545,0
2015-08-31,23.584,23.739,23.584,23.643,1849,0
2015-09-01,22.883,23.846,22.883,22.969,132789,0
2015-09-02,23.174,23.293,23.019,23.293,6470,0
2015-09-03,23.408,23.634,23.408,23.446,20028,0
2015-09-04,23.351,23.37,23.174,23.213,3287,0
2015-09-08,23.505,23.759,23.495,23.759,8729,0
2015-09-09,23.826,24.033,23.709,23.787,11194,0
2015-09-10,23.624,23.634,23.555,23.555,2634,0
2015-09-11,23.465,23.624,23.388,23.624,1541,0
2015-09-14,23.624,23.624,23.456,23.475,4417,0
2015-09-15,23.584,23.653,23.584,23.653,6265,0
2015-09-16,23.604,23.993,23.604,23.983,12118,0
2015-09-17,23.925,24.05,23.925,24.05,1746,0
2015-09-18,23.663,23.663,23.37,23.437,4724,0
2015-09-21,23.475,23.485,23.475,23.485,3492,0
2015-09-22,23.293,23.293,22.931,22.969,3287,0
2015-09-23,23.029,23.048,22.863,22.863,1849,0
2015-09-24,22.687,22.853,22.561,22.756,2466,0
2015-09-25,22.805,22.903,22.805,22.903,2260,0
2015-09-28,22.366,22.366,21.861,21.976,11149,0
2015-09-29,21.89,21.966,21.88,21.88,1027,0
2015-09-30,21.754,22.406,21.754,22.396,3800,0
2015-10-01,22.268,22.366,21.919,22.114,138745,0
2015-10-02,22.346,22.6,22.346,22.6,11707,0
2015-10-05,23.174,23.351,23.154,23.331,11790,0
2015-10-06,23.37,23.456,23.263,23.351,6573,0
2015-10-07,23.427,23.643,23.322,23.505,3287,0
2015-10-08,23.575,23.787,23.565,23.759,1642,0
2015-10-09,23.856,23.856,23.673,23.759,1541,0
2015-10-12,23.663,23.663,23.594,23.604,1340,0
2015-10-13,23.614,23.779,23.594,23.604,8729,0
2015-10-14,23.106,23.446,23.106,23.446,5443,0
2015-10-15,23.106,23.379,23.106,23.379,2260,0
2015-10-16,23.37,23.37,23.37,23.37,513,0
2015-10-19,23.427,23.427,23.427,23.427,1337,0
2015-10-20,23.421,23.53,23.355,23.415,6985,0
2015-10-21,23.243,23.243,23.116,23.116,6778,0
2015-10-22,23.36,23.475,23.273,23.475,7086,0
2015-10-23,23.417,23.584,23.417,23.584,4108,0
2015-10-26,23.322,23.331,23.322,23.331,2669,0
2015-10-27,23.068,23.068,23.009,23.009,1337,0
2015-10-28,23.058,23.408,23.058,23.398,2466,0
2015-10-29,23.331,23.417,23.331,23.36,2876,0
2015-10-30,23.312,23.485,23.273,23.456,7086,0
2015-11-02,23.876,24.099,23.417,23.779,273652,0
2015-11-03,23.876,24.09,23.769,24.033,47550,0
2015-11-04,23.896,23.973,23.787,23.866,134032,0
2015-11-05,23.866,23.866,23.759,23.846,215255,0
2015-11-06,23.759,23.866,23.709,23.866,20541,0
2015-11-09,23.846,23.846,23.485,23.634,11957,0
2015-11-10,23.565,23.634,23.465,23.634,9551,0
2015-11-11,23.575,23.575,23.351,23.427,3184,0
2015-11-12,23.213,23.223,22.931,22.931,7086,0
2015-11-13,22.883,22.931,22.396,22.396,17254,0
2015-11-16,22.376,22.57,22.376,22.57,8729,0
2015-11-17,22.669,22.736,22.542,22.542,2979,0
2015-11-18,22.716,22.796,22.716,22.786,1130,0
2015-11-19,22.873,22.922,22.786,22.863,3388,0
2015-11-20,23.184,23.184,22.989,23.068,10065,0
2015-11-23,22.903,23.145,22.903,23.078,6881,0
2015-11-24,22.941,23.193,22.903,23.154,9757,0
2015-11-25,23.213,23.213,23.106,23.145,13760,0
2015-11-27,23.233,23.233,23.223,23.223,719,0
2015-11-30,23.078,23.126,22.989,22.989,1337,0
2015-12-01,23.106,23.174,23.019,23.126,16277,0
2015-12-02,23.019,23.019,22.825,22.843,9434,0
2015-12-03,22.619,22.687,22.376,22.406,210753,0
2015-12-04,22.484,22.776,22.406,22.776,8525,0
2015-12-07,22.756,22.756,22.426,22.552,7908,0
2015-12-08,22.356,22.396,22.202,22.316,10133,0
2015-12-09,22.436,22.436,22.044,22.064,8317,0
2015-12-10,22.164,22.229,22.124,22.193,7395,0
2015-12-11,21.937,21.986,21.636,21.645,13660,0
2015-12-14,21.596,21.811,21.393,21.442,14862,0
2015-12-15,21.501,21.831,21.501,21.724,11091,0
2015-12-16,21.773,21.966,21.773,21.966,5237,0
2015-12-17,21.606,21.714,21.596,21.596,4108,0
2015-12-18,21.549,21.606,21.353,21.353,5545,0
2015-12-21,21.481,21.481,21.373,21.373,12837,0
2015-12-22,21.461,21.764,21.461,21.724,8036,0
2015-12-23,21.851,22.035,21.811,22.035,7600,0
2015-12-24,21.937,22.239,21.937,22.025,10072,0
2015-12-28,21.887,21.906,21.725,21.864,9661,0
2015-12-29,22.151,22.151,22.003,22.052,8708,0
2015-12-30,22.013,22.112,22.013,22.02,12187,0
2015-12-31,21.779,21.862,21.71,21.71,4318,0
2016-01-04,21.476,21.73,21.319,21.691,131827,0
2016-01-05,21.602,21.75,21.505,21.671,42936,0
2016-01-06,21.428,21.456,21.016,21.133,38699,0
2016-01-07,20.958,21.144,20.824,20.919,14775,0
2016-01-08,21.104,21.104,20.248,20.248,14222,0
2016-01-11,20.459,20.459,19.979,20.018,18933,0
2016-01-12,20.444,20.596,20.071,20.381,11499,0
2016-01-13,20.128,20.371,19.833,19.863,10670,0
2016-01-14,19.989,20.14,19.57,20.14,4032,0
2016-01-15,19.431,19.714,19.345,19.714,4942,0
2016-01-19,19.667,19.724,19.345,19.47,92540,0
2016-01-20,19.168,19.401,18.737,19.401,85819,0
2016-01-21,19.53,19.677,19.276,19.411,33719,0
2016-01-22,19.743,19.969,19.743,19.833,3056,0
2016-01-25,19.686,19.733,19.5,19.55,6215,0
2016-01-26,19.51,19.921,19.441,19.911,3304,0
2016-01-27,19.893,19.893,19.724,19.724,612,0
2016-01-28,19.608,19.608,19.608,19.608,307,0
2016-01-29,19.952,20.146,19.952,20.146,2818,0
2016-02-01,19.773,20.253,19.773,20.223,369391,0
2016-02-02,19.897,19.897,19.753,19.763,3367,0
2016-02-03,19.579,19.999,19.53,19.911,9291,0
2016-02-04,20.048,20.179,19.926,19.989,11230,0
2016-02-05,19.84,19.84,19.685,19.685,1693,0
2016-02-08,18.974,19.52,18.974,19.461,20105,0
2016-02-09,19.363,19.461,19.217,19.217,1509,0
2016-02-10,19.392,19.54,19.345,19.345,1523,0
2016-02-11,18.806,19.217,18.806,19.079,12741,0
2016-02-12,18.978,19.325,18.978,19.311,7236,0
2016-02-16,19.599,19.921,19.55,19.921,1913,0
2016-02-17,20.058,20.526,20.058,20.496,4195,0
2016-02-18,20.526,20.702,20.516,20.645,4447,0
2016-02-19,20.351,20.476,20.223,20.467,10957,0
2016-02-22,20.907,20.929,20.83,20.929,9611,0
2016-02-23,20.576,20.965,20.576,20.771,4540,0
2016-02-24,20.476,20.889,20.449,20.889,2606,0
2016-02-25,20.986,21.026,20.986,21.026,1489,0
2016-02-26,21.447,21.447,21.339,21.339,277,0
2016-02-29,21.339,21.486,21.339,21.345,3152,0
2016-03-01,21.269,21.641,21.269,21.641,44194,0
2016-03-02,21.641,21.74,21.641,21.74,7164,0
2016-03-03,21.661,22.102,21.661,22.102,5590,0
2016-03-04,22.112,22.315,22.102,22.122,40417,0
2016-03-07,22.335,22.537,22.335,22.375,51264,0
2016-03-08,22.355,22.41,22.355,22.395,4941,0
2016-03-09,22.395,22.484,22.395,22.484,3863,0
2016-03-10,22.438,22.484,22.156,22.355,8564,0
2016-03-11,22.767,22.816,22.727,22.804,2753,0
2016-03-14,22.787,22.797,22.679,22.755,5953,0
2016-03-15,22.395,22.435,22.315,22.435,7160,0
2016-03-16,22.494,22.587,22.464,22.587,1537,0
2016-03-17,22.914,22.962,22.914,22.933,1138,0
2016-03-18,23.167,23.177,23.042,23.042,16777,0
2016-03-21,23.073,23.111,23.004,23.111,2713,0
2016-03-22,23.053,23.2,23.053,23.094,8813,0
2016-03-23,22.799,22.808,22.739,22.749,8537,0
2016-03-24,22.395,22.476,22.325,22.475,3152,0
2016-03-28,22.886,22.886,22.63,22.679,4351,0
2016-03-29,22.646,22.954,22.646,22.954,3363,0
2016-03-30,23.051,23.051,22.807,22.973,3455,0
2016-03-31,22.926,23.073,22.926,23.014,8020,0
2016-04-01,22.799,23.014,22.759,22.994,275782,0
2016-04-04,22.856,22.896,22.623,22.63,12748,0
2016-04-05,22.59,22.601,22.405,22.445,54610,0
2016-04-06,22.445,22.533,22.228,22.514,15384,0
2016-04-07,22.355,22.355,22.032,22.034,4656,0
2016-04-08,22.19,22.19,22.071,22.071,2618,0
2016-04-11,22.041,22.325,21.972,21.972,37261,0
2016-04-12,22.121,22.238,21.992,22.238,3479,0
2016-04-13,22.475,22.719,22.475,22.719,1635,0
2016-04-14,22.425,22.469,22.395,22.415,2526,0
2016-04-15,22.39,22.415,22.335,22.375,16521,0
2016-04-18,22.277,22.495,22.219,22.455,17680,0
2016-04-19,22.581,22.581,22.523,22.523,1589,0
2016-04-20,22.538,22.741,22.538,22.679,7760,0
2016-04-21,22.679,22.681,22.523,22.553,6023,0
2016-04-22,22.743,22.836,22.663,22.696,3472,0
2016-04-25,22.699,22.699,22.505,22.533,2734,0
2016-04-26,22.581,22.719,22.533,22.719,5369,0
2016-04-27,22.709,22.846,22.689,22.846,4896,0
2016-04-28,22.689,22.729,22.415,22.415,12160,0
2016-04-29,22.159,22.161,22.112,22.112,922,0
2016-05-02,22.375,22.375,22.022,22.157,60805,0
2016-05-03,21.856,21.972,21.718,21.855,11871,0
2016-05-04,21.885,21.885,21.589,21.634,1785,0
2016-05-05,21.541,21.541,21.316,21.316,4774,0
2016-05-06,21.285,21.364,21.217,21.335,10716,0
2016-05-09,21.285,21.327,21.275,21.275,1869,0
2016-05-10,21.295,21.394,21.265,21.365,9159,0
2016-05-11,21.285,21.285,20.87,20.872,1692,0
2016-05-12,20.913,20.913,20.6,20.678,11603,0
2016-05-13,20.569,20.638,20.403,20.441,5221,0
2016-05-16,20.656,20.697,20.629,20.697,8115,0
2016-05-17,20.688,20.794,20.47,20.509,4163,0
2016-05-18,20.519,20.519,20.33,20.33,15596,0
2016-05-19,20.285,20.451,20.285,20.451,5923,0
2016-05-20,20.619,20.726,20.619,20.678,2534,0
2016-05-23,20.736,20.775,20.726,20.746,5035,0
2016-05-24,20.756,20.883,20.73,20.873,4408,0
2016-05-25,21.168,21.168,20.987,21.168,5931,0
2016-05-26,21.207,21.207,21.099,21.178,1713,0
2016-05-27,21.305,21.325,21.285,21.325,870,0
2016-05-31,21.374,21.492,21.374,21.435,2497,0
2016-06-01,21.217,21.483,21.217,21.452,11943,0
2016-06-02,21.483,21.589,21.483,21.588,8133,0
2016-06-03,21.482,21.541,21.482,21.512,11099,0
2016-06-06,21.512,21.678,21.453,21.668,7532,0
2016-06-07,21.599,21.885,21.599,21.885,191893,0
2016-06-08,21.931,21.931,21.846,21.921,21168,0
2016-06-09,21.718,21.718,21.599,21.687,3837,0
2016-06-10,21.424,21.443,21.305,21.345,5831,0
2016-06-13,21.188,21.246,21.143,21.198,3913,0
2016-06-14,20.923,21.031,20.824,20.863,8492,0
2016-06-15,20.893,21.168,20.893,21.079,9148,0
2016-06-16,20.943,21.069,20.813,21.069,7054,0
2016-06-17,20.962,21.236,20.962,21.192,15128,0
2016-06-20,21.413,21.433,21.284,21.295,3901,0
2016-06-21,21.245,21.294,21.23,21.286,4450,0
2016-06-22,21.264,21.284,21.264,21.284,355,0
2016-06-23,21.531,21.551,21.521,21.521,2850,0
2016-06-24,21.117,21.117,20.881,20.881,4107,0
2016-06-27,20.822,20.822,19.975,20.054,7383,0
2016-06-28,20.526,20.526,20.241,20.359,11678,0
2016-06-29,20.429,20.822,20.429,20.802,1278,0
2016-06-30,20.891,21.04,20.891,21.04,7117,0
2016-07-01,21.413,21.413,21.254,21.323,86647,0
2016-07-05,21.304,21.304,20.812,20.841,59067,0
2016-07-06,20.95,21.029,20.69,21.029,1864,0
2016-07-07,21.039,21.039,21.039,21.039,196,0
2016-07-08,21.521,21.564,21.511,21.564,4609,0
2016-07-11,21.748,21.816,21.718,21.768,14040,0
2016-07-12,22.072,22.182,22.052,22.182,2839,0
2016-07-13,22.052,22.114,22.052,22.087,888,0
2016-07-14,22.172,22.22,22.166,22.166,2690,0
2016-07-15,22.152,22.201,22.152,22.164,11272,0
2016-07-18,22.057,22.249,22.057,22.219,2860,0
2016-07-19,22.2,22.2,22.087,22.087,2261,0
2016-07-20,22.201,22.347,22.132,22.325,17933,0
2016-07-21,22.289,22.477,22.27,22.307,17658,0
2016-07-22,22.289,22.357,22.289,22.348,682,0
2016-07-25,22.367,22.367,22.367,22.367,248,0
2016-07-26,22.549,22.573,22.427,22.573,3487,0
2016-07-27,22.613,22.692,22.382,22.451,3126,0
2016-07-28,22.511,22.511,22.502,22.502,420,0
2016-07-29,22.393,22.491,22.393,22.491,2681,0
2016-08-01,22.446,22.497,22.377,22.42,10036,0
2016-08-02,22.184,22.184,22.033,22.033,15457,0
2016-08-03,21.836,22.286,21.836,22.286,12911,0
2016-08-04,22.377,22.387,22.289,22.307,8954,0
2016-08-05,22.613,22.659,22.613,22.643,1615,0
2016-08-08,22.653,22.692,22.653,22.692,8953,0
2016-08-09,22.545,22.573,22.526,22.526,4105,0
2016-08-10,22.554,22.583,22.477,22.477,3829,0
2016-08-11,22.682,22.988,22.682,22.978,5677,0
2016-08-12,22.988,23.057,22.938,22.949,4236,0
2016-08-15,23.145,23.177,23.119,23.177,918,0
2016-08-16,23.158,23.158,23.099,23.099,1274,0
2016-08-17,23.204,23.204,22.998,23.067,7949,0
2016-08-18,23.127,23.234,23.127,23.234,1425,0
2016-08-19,23.234,23.435,23.234,23.435,5454,0
2016-08-22,23.549,23.549,23.239,23.279,3919,0
2016-08-23,23.579,23.609,23.579,23.599,10672,0
2016-08-24,23.599,23.609,23.509,23.521,4410,0
2016-08-25,23.44,23.44,23.372,23.372,509,0
2016-08-26,23.294,23.294,23.018,23.047,6046,0
2016-08-29,23.038,23.214,23.038,23.184,13130,0
2016-08-30,23.154,23.154,23.051,23.051,1862,0
2016-08-31,23.047,23.047,22.839,22.889,5458,0
2016-09-01,22.889,22.889,22.689,22.692,3470,0
2016-09-02,22.884,22.884,22.85,22.85,860,0
2016-09-06,23.038,23.038,22.783,22.83,125810,0
2016-09-07,22.928,22.994,22.86,22.994,16697,0
2016-09-08,23.046,23.046,22.998,22.998,803,0
2016-09-09,22.782,22.782,22.427,22.437,10923,0
2016-09-12,22.464,22.722,22.397,22.722,15701,0
2016-09-13,22.545,22.545,22.356,22.432,25628,0
2016-09-14,22.554,22.554,22.397,22.5,1108,0
2016-09-15,22.447,22.447,22.447,22.447,801,0
2016-09-16,22.437,22.437,22.437,22.437,2218,0
2016-09-19,22.817,22.836,22.711,22.723,3425,0
2016-09-20,22.727,22.746,22.529,22.529,11503,0
2016-09-21,22.539,22.777,22.536,22.777,1539,0
2016-09-22,22.855,22.937,22.855,22.865,12240,0
2016-09-23,22.787,22.964,22.787,22.817,1933,0
2016-09-26,22.638,22.646,22.598,22.598,2173,0
2016-09-27,22.67,22.677,22.585,22.611,2126,0
2016-09-28,22.608,22.608,22.549,22.549,610,0
2016-09-29,22.549,22.549,22.549,22.549,0,0
2016-09-30,22.836,22.895,22.687,22.895,16635,0
2016-10-03,22.618,22.772,22.618,22.752,18980,0
2016-10-04,22.737,22.92,22.52,22.756,9388,0
2016-10-05,22.697,23.014,22.697,22.994,6726,0
2016-10-06,23.043,23.043,22.797,22.948,7816,0
2016-10-07,23.014,23.014,22.927,22.944,1956,0
2016-10-10,23.004,23.053,23.004,23.014,2500,0
2016-10-11,22.87,22.87,22.727,22.727,2906,0
2016-10-12,22.944,22.954,22.742,22.749,2968,0
2016-10-13,22.495,22.648,22.495,22.648,2416,0
2016-10-14,22.638,22.638,22.461,22.461,2561,0
2016-10-17,22.321,22.411,22.311,22.311,10073,0
2016-10-18,22.411,22.411,22.331,22.381,1752,0
2016-10-19,22.411,22.411,22.242,22.321,1709,0
2016-10-20,22.194,22.219,22.194,22.219,722,0
2016-10-21,22.282,22.361,22.282,22.361,402,0
2016-10-24,22.481,22.481,22.396,22.476,3019,0
2016-10-25,22.501,22.501,22.252,22.302,8568,0
2016-10-26,22.302,22.317,22.302,22.317,1341,0
2016-10-27,22.182,22.206,22.114,22.114,2411,0
2016-10-28,22.175,22.311,22.165,22.165,1734,0
2016-10-31,22.321,22.401,22.213,22.391,8050,0
2016-11-01,22.371,22.381,22.048,22.158,5121,0
2016-11-02,22.165,22.204,22.075,22.095,4023,0
2016-11-03,22.055,22.055,21.888,21.897,3282,0
2016-11-04,21.955,21.965,21.945,21.964,630,0
2016-11-07,22.015,22.247,22.015,22.135,8520,0
2016-11-08,22.282,22.282,22.253,22.253,538,0
2016-11-09,21.739,22.776,21.739,22.767,5363,0
2016-11-10,23.201,23.418,23.201,23.418,1574,0
2016-11-11,23.628,23.637,23.628,23.637,2332,0
2016-11-14,23.863,24.189,23.863,24.131,7038,0
2016-11-15,23.923,24.003,23.913,24.003,1340,0
2016-11-16,24.11,24.229,23.923,24.124,11467,0
2016-11-17,24.258,24.298,24.219,24.298,2430,0
2016-11-18,24.358,24.358,24.118,24.12,4015,0
2016-11-21,24.14,24.328,24.14,24.308,3743,0
2016-11-22,24.526,24.654,24.486,24.624,3914,0
2016-11-23,24.638,24.638,24.624,24.624,896,0
2016-11-25,24.704,24.704,24.704,24.704,610,0
2016-11-28,24.446,24.456,24.388,24.388,5260,0
2016-11-29,24.44,24.476,24.404,24.444,2286,0
2016-11-30,24.594,24.594,24.338,24.378,7908,0
2016-12-01,24.456,24.564,24.451,24.451,823,0
2016-12-02,24.542,24.542,24.341,24.368,7965,0
2016-12-05,24.719,24.733,24.644,24.644,82602,0
2016-12-06,24.9,24.901,24.664,24.887,21144,0
2016-12-07,25.03,25.405,24.978,25.39,4792,0
2016-12-08,25.494,25.603,25.351,25.593,1950,0
2016-12-09,25.76,25.76,25.474,25.537,10232,0
2016-12-12,25.534,25.534,25.366,25.414,5848,0
2016-12-13,25.632,25.691,25.543,25.601,4490,0
2016-12-14,25.438,25.438,25.303,25.364,6203,0
2016-12-15,25.364,25.364,25.364,25.364,0,0
2016-12-16,25.474,25.474,25.158,25.187,5550,0
2016-12-19,25.365,25.365,25.242,25.242,1550,0
2016-12-20,25.51,25.51,25.385,25.405,11667,0
2016-12-21,25.534,25.534,25.31,25.31,1080,0
2016-12-22,25.006,25.006,24.841,24.841,1047,0
2016-12-23,24.851,24.851,24.764,24.829,2049,0
2016-12-27,24.829,24.99,24.829,24.92,16036,0
2016-12-28,24.827,24.837,24.609,24.748,4108,0
2016-12-29,24.778,24.807,24.669,24.671,84250,0
2016-12-30,24.619,24.664,24.539,24.539,13181,0
2017-01-03,24.906,24.906,24.575,24.753,145845,0
2017-01-04,24.986,25.224,24.986,25.204,8553,0
2017-01-05,24.95,24.95,24.709,24.719,1765,0
2017-01-06,24.699,24.742,24.659,24.742,2046,0
2017-01-09,24.549,24.669,24.549,24.619,2388,0
2017-01-10,24.738,25.005,24.728,24.885,30375,0
2017-01-11,24.886,24.906,24.826,24.826,1953,0
2017-01-12,24.807,24.895,24.797,24.857,4420,0
2017-01-13,24.956,24.956,24.857,24.867,1610,0
2017-01-17,25.085,25.085,24.788,24.817,5062,0
2017-01-18,24.719,24.758,24.609,24.728,9694,0
2017-01-19,24.788,24.788,24.738,24.738,507,0
2017-01-20,24.716,24.716,24.579,24.579,1584,0
2017-01-23,24.199,24.589,24.199,24.469,3517,0
2017-01-24,24.719,24.778,24.719,24.778,1763,0
2017-01-25,24.906,24.966,24.893,24.966,2250,0
2017-01-26,24.966,24.996,24.885,24.885,5575,0
2017-01-27,24.956,24.956,24.529,24.559,5797,0
2017-01-30,24.332,24.44,24.302,24.44,1517,0
2017-01-31,24.382,24.649,24.336,24.649,5819,0
2017-02-01,24.629,24.639,24.517,24.608,61416,0
2017-02-02,24.539,24.669,24.533,24.604,8044,0
2017-02-03,24.788,24.807,24.679,24.748,11181,0
2017-02-06,24.709,24.734,24.609,24.636,1720,0
2017-02-07,24.639,24.639,24.48,24.481,7372,0
2017-02-08,24.342,24.629,24.312,24.589,8799,0
2017-02-09,24.719,24.837,24.699,24.837,15713,0
2017-02-10,24.847,24.994,24.847,24.956,5926,0
2017-02-13,25.145,25.145,24.964,24.964,3213,0
2017-02-14,25.125,25.194,25.125,25.189,2689,0
2017-02-15,25.224,25.346,25.224,25.323,4442,0
2017-02-16,25.224,25.323,25.174,25.174,2398,0
2017-02-17,25.382,25.382,25.145,25.233,4218,0
2017-02-21,25.382,25.417,25.323,25.417,13236,0
2017-02-22,25.254,25.289,25.254,25.26,880,0
2017-02-23,25.155,25.159,25.123,25.159,879,0
2017-02-24,25.066,25.244,25.066,25.244,1216,0
2017-02-27,25.125,25.502,25.125,25.502,68591,0
2017-02-28,25.147,25.147,24.986,25.036,2119,0
2017-03-01,25.135,25.283,25.125,25.161,35958,0
2017-03-02,25.085,25.194,25.085,25.184,5659,0
2017-03-03,25.155,25.174,25.05,25.079,10560,0
2017-03-06,25.155,25.155,24.877,24.983,3922,0
2017-03-07,24.847,24.882,24.797,24.823,4365,0
2017-03-08,24.837,25.101,24.837,25.011,3627,0
2017-03-09,25.003,25.003,24.877,24.906,1383,0
2017-03-10,25.095,25.105,24.986,25.045,11008,0
2017-03-13,24.986,25.065,24.949,24.966,101525,0
2017-03-14,24.966,24.966,24.883,24.94,2434,0
2017-03-15,25.045,25.045,24.999,25.01,1226,0
2017-03-16,25.145,25.234,25.095,25.145,11490,0
2017-03-17,25.145,25.164,25.145,25.164,736,0
2017-03-20,25.013,25.042,24.913,24.913,10243,0
2017-03-21,25.033,25.033,24.555,24.555,2941,0
2017-03-22,24.545,24.665,24.528,24.585,3029,0
2017-03-23,24.595,24.863,24.595,24.695,4306,0
2017-03-24,24.774,24.774,24.705,24.774,3195,0
2017-03-27,24.615,24.764,24.605,24.764,1165,0
2017-03-28,24.725,24.963,24.725,24.963,2434,0
2017-03-29,25.013,25.128,25.013,25.122,1466,0
2017-03-30,25.152,25.232,25.152,25.192,5885,0
2017-03-31,25.222,25.271,25.185,25.242,2584,0
2017-04-03,25.171,25.171,24.824,24.923,33372,0
2017-04-04,24.824,24.824,24.695,24.794,4505,0
2017-04-05,25.224,25.224,24.725,24.725,6314,0
2017-04-06,24.814,24.844,24.774,24.814,6064,0
2017-04-07,24.854,24.854,24.784,24.854,5627,0
2017-04-10,24.854,25.023,24.854,24.963,4082,0
2017-04-11,24.804,25.013,24.804,24.993,13058,0
2017-04-12,24.933,25.023,24.893,24.893,1654,0
2017-04-13,24.898,24.898,24.764,24.765,6346,0
2017-04-17,24.826,24.94,24.826,24.94,5392,0
2017-04-18,24.903,24.903,24.754,24.893,3915,0
2017-04-19,25.072,25.122,25.032,25.032,1773,0
2017-04-20,25.177,25.45,25.177,25.445,3444,0
2017-04-21,25.301,25.37,25.265,25.359,2089,0
2017-04-24,25.4,25.6,25.4,25.56,5538,0
2017-04-25,25.748,25.748,25.6,25.649,7438,0
2017-04-26,25.748,25.848,25.748,25.838,2565,0
2017-04-27,25.848,25.848,25.848,25.848,252,0
2017-04-28,25.59,25.61,25.533,25.59,3297,0
2017-05-01,25.73,25.73,25.5,25.589,5296,0
2017-05-02,25.48,25.55,25.412,25.53,40807,0
2017-05-03,25.43,25.51,25.38,25.51,129204,0
2017-05-04,25.5,25.52,25.46,25.51,85180,0
2017-05-05,25.649,25.697,25.55,25.677,30392,0
2017-05-08,25.669,25.708,25.6,25.629,6504,0
2017-05-09,25.649,25.682,25.629,25.682,2332,0
2017-05-10,25.628,25.738,25.62,25.698,5073,0
2017-05-11,25.39,25.51,25.39,25.51,1880,0
2017-05-12,25.51,25.51,25.51,25.51,0,0
2017-05-15,25.42,25.42,25.246,25.271,59722,0
2017-05-16,25.131,25.141,25.081,25.081,1536,0
2017-05-17,24.695,24.734,24.555,24.555,1426,0
2017-05-18,24.388,24.559,24.388,24.559,5887,0
2017-05-19,24.506,24.583,24.496,24.583,11119,0
2017-05-22,24.685,24.725,24.63,24.725,8142,0
2017-05-23,24.577,24.601,24.577,24.601,2774,0
2017-05-24,24.585,24.625,24.574,24.605,3624,0
2017-05-25,24.825,24.913,24.824,24.834,8072,0
2017-05-26,24.794,24.903,24.744,24.881,5196,0
2017-05-30,24.794,24.953,24.794,24.884,8432,0
2017-05-31,24.854,24.854,24.854,24.854,328,0
2017-06-01,24.973,25.272,24.973,25.242,45314,0
2017-06-02,25.304,25.316,25.167,25.281,32676,0
2017-06-05,25.351,25.351,25.095,25.192,55181,0
2017-06-06,25.152,25.152,24.956,24.983,30848,0
2017-06-07,25.092,25.092,25.015,25.067,5938,0
2017-06-08,25.082,25.112,25.003,25.052,10788,0
2017-06-09,25.122,25.333,25.033,25.292,12544,0
2017-06-12,25.321,25.56,25.321,25.46,13173,0
2017-06-13,25.421,25.578,25.402,25.511,9290,0
2017-06-14,25.446,25.446,25.39,25.414,6750,0
2017-06-15,25.326,25.346,25.26,25.346,3835,0
2017-06-16,25.033,25.104,24.918,25.104,5445,0
2017-06-19,25.252,25.341,25.102,25.282,31964,0
2017-06-20,25.151,25.152,24.982,25.06,8241,0
2017-06-21,25.002,25.002,24.93,24.93,1569,0
2017-06-22,25.022,25.212,24.932,25.212,2370,0
2017-06-23,25.015,25.162,25.015,25.122,10909,0
2017-06-26,25.142,25.336,25.142,25.292,10471,0
2017-06-27,25.291,25.383,25.261,25.261,3637,0
2017-06-28,25.431,25.492,25.391,25.391,7890,0
2017-06-29,25.491,25.491,25.122,25.292,5365,0
2017-06-30,25.441,25.471,25.351,25.461,8100,0
2017-07-03,25.76,25.76,25.64,25.66,3917,0
2017-07-05,25.7,25.7,25.491,25.512,8052,0
2017-07-06,25.281,25.288,24.982,24.982,11556,0
2017-07-07,24.982,25.112,24.982,25.112,3326,0
2017-07-10,24.932,24.932,24.813,24.833,6886,0
2017-07-11,24.763,24.763,24.673,24.715,4481,0
2017-07-12,24.873,24.921,24.843,24.912,2304,0
2017-07-13,25.049,25.232,25.049,25.182,6667,0
2017-07-14,25.276,25.294,25.271,25.271,1653,0
2017-07-17,25.361,25.461,25.281,25.391,15616,0
2017-07-18,25.212,25.261,25.175,25.196,1989,0
2017-07-19,25.232,25.461,25.232,25.451,14549,0
2017-07-20,25.451,25.591,25.441,25.521,7991,0
2017-07-21,25.521,25.521,25.301,25.416,10458,0
2017-07-24,25.331,25.331,25.192,25.232,6272,0
2017-07-25,25.531,25.581,25.321,25.521,3291,0
2017-07-26,25.461,25.531,25.431,25.431,5420,0
2017-07-27,25.571,25.79,25.541,25.79,11956,0
2017-07-28,25.74,25.749,25.67,25.74,8361,0
2017-07-31,25.737,25.741,25.551,25.72,11151,0
2017-08-01,25.68,25.78,25.551,25.78,6059,0
2017-08-02,25.73,25.73,25.591,25.69,10796,0
2017-08-03,25.71,25.71,25.601,25.609,18342,0
2017-08-04,25.65,25.78,25.65,25.78,723,0
2017-08-07,25.814,25.95,25.814,25.93,4118,0
2017-08-08,25.99,26.189,25.976,26.039,5677,0
2017-08-09,25.93,25.958,25.812,25.93,7760,0
2017-08-10,25.9,25.9,25.381,25.402,14572,0
2017-08-11,25.341,25.541,25.341,25.531,6052,0
2017-08-14,25.66,25.79,25.66,25.72,1972,0
2017-08-15,25.541,25.56,25.481,25.481,2494,0
2017-08-16,25.73,25.76,25.621,25.621,8886,0
2017-08-17,25.561,25.591,25.344,25.344,1531,0
2017-08-18,25.124,25.124,25.012,25.032,4038,0
2017-08-21,25.002,25.062,24.942,24.982,10122,0
2017-08-22,25.042,25.261,25.042,25.261,5099,0
2017-08-23,25.321,25.321,25.232,25.261,2025,0
2017-08-24,25.281,25.461,25.281,25.331,4122,0
2017-08-25,25.271,25.361,25.266,25.361,2120,0
2017-08-28,25.341,25.341,25.232,25.243,2214,0
2017-08-29,25.092,25.252,25.051,25.172,7279,0
2017-08-30,25.271,25.391,25.252,25.391,3323,0
2017-08-31,25.561,25.571,25.493,25.541,2516,0
2017-09-01,25.789,25.93,25.74,25.93,15914,0
2017-09-05,25.84,25.896,25.591,25.79,31816,0
2017-09-06,25.8,25.91,25.8,25.88,914,0
2017-09-07,26.072,26.072,25.895,25.94,9216,0
2017-09-08,25.81,25.843,25.68,25.77,3453,0
2017-09-11,25.98,26.039,25.933,26.039,2533,0
2017-09-12,26.009,26.341,26.009,26.329,2945,0
2017-09-13,26.368,26.542,26.368,26.542,1036,0
2017-09-14,26.508,26.747,26.359,26.408,7889,0
2017-09-15,26.508,26.667,26.508,26.581,3484,0
2017-09-18,26.63,26.64,26.45,26.45,1451,0
2017-09-19,26.51,26.51,26.3162,26.35,4848,0
2017-09-20,26.49,26.49,26.2152,26.2152,6419,0
2017-09-21,26.41,26.41,26.21,26.28,11240,0
2017-09-22,26.34,26.49,26.3,26.49,815,0
2017-09-25,26.5,26.68,26.5,26.66,18422,0
2017-09-26,26.79,26.84,26.755,26.84,10135,0
2017-09-27,26.8801,27.128,26.78,27.12,3032,0
2017-09-28,27.09,27.115,27.09,27.115,593,0
2017-09-29,27.19,27.19,27.149,27.1498,6355,0
2017-10-02,27.1,27.34,27.1,27.34,13155,0
2017-10-03,27.3355,27.422,27.17,27.33,31760,0
2017-10-04,27.235,27.38,27.235,27.38,5501,0
2017-10-05,27.42,27.44,27.3783,27.3783,7954,0
2017-10-06,27.48,27.48,27.33,27.37,5479,0
2017-10-09,27.46,27.46,27.1031,27.15,3164,0
2017-10-10,27.2111,27.2224,27.07,27.07,3777,0
2017-10-11,27.0321,27.04,27.0045,27.04,7486,0
2017-10-12,26.83,26.91,26.8182,26.85,3169,0
2017-10-13,26.9182,26.94,26.9,26.9,1978,0
2017-10-16,27.01,27.01,26.7725,26.7725,8328,0
2017-10-17,26.92,26.956,26.855,26.89,3676,0
2017-10-18,27.37,27.37,26.89,27.08,7969,0
2017-10-19,27.05,27.17,26.9347,27.17,5322,0
2017-10-20,27.35,27.395,27.22,27.3484,3051,0
2017-10-23,27.52,27.53,27.38,27.38,10159,0
2017-10-24,27.389,27.4,27.31,27.4,31251,0
2017-10-25,27.399,27.4,27.06,27.3,14461,0
2017-10-26,27.35,27.51,27.35,27.49,21924,0
2017-10-27,27.12,27.27,27.0301,27.27,4955,0
2017-10-30,27.26,27.26,26.9561,27.07,3753,0
2017-10-31,26.9,27.0911,26.9,27.08,6134,0
2017-11-01,27.07,27.24,27.07,27.1,8288,0
2017-11-02,27.08,27.115,26.89,27.115,3357,0
2017-11-03,27.1099,27.12,27,27.06,8077,0
2017-11-06,26.9766,27.095,26.9642,26.98,2175,0
2017-11-07,26.86,26.91,26.74,26.91,8085,0
2017-11-08,26.91,27.15,26.91,27.14,3321,0
2017-11-09,26.86,27.33,26.86,27.33,6462,0
2017-11-10,27.3801,27.425,27.36,27.3996,8198,0
