Date,Open,High,Low,Close,Volume,OpenInt
2014-10-09,13.67,14,13.1,13.95,1050728,0
2014-10-10,13.6,15.631,13.59,14.89,20025,0
2014-10-13,14.26,14.51,14.26,14.5,12745,0
2014-10-14,14.41,14.5,13.66,13.66,36479,0
2014-10-15,13.65,13.8,13.55,13.8,38116,0
2014-10-17,14,14.05,13.7,13.7,31224,0
2014-10-20,13.65,13.68,13.5,13.65,36550,0
2014-10-21,13.707,13.8,13.707,13.8,340,0
2014-10-22,13.98,13.98,13.6,13.77,10726,0
2014-10-23,13.65,13.77,13.65,13.75,2320,0
2014-10-24,13.62,13.8,13.6,13.68,24581,0
2014-10-27,13.7,14.22,13.62,13.75,41083,0
2014-10-28,13.65,13.9,13.65,13.79,69280,0
2014-10-29,13.8,14,13.8,13.96,4536,0
2014-10-30,13.749,13.75,13.749,13.75,345,0
2014-10-31,13.77,13.98,13.68,13.98,11272,0
2014-11-03,13.89,13.95,13.61,13.9,42653,0
2014-11-04,13.74,14.5,13.74,14.5,20476,0
2014-11-05,14.46,14.55,14.21,14.5,16982,0
2014-11-06,14.66,15.588,14.5,15.02,26695,0
2014-11-07,15.43,15.43,14.855,15.08,11197,0
2014-11-10,14.5,15,14.5,14.6,42525,0
2014-11-11,14.6,14.99,14.51,14.99,32417,0
2014-11-12,14.85,14.89,14.69,14.89,1124,0
2014-11-13,14.9,15.28,14.6,14.9,20423,0
2014-11-14,15,15,14.04,14.89,23936,0
2014-11-17,14.58,14.95,13.72,14.95,11555,0
2014-11-18,14.89,15.41,14.6,15.22,37589,0
2014-11-19,15.21,15.47,15.05,15.45,15981,0
2014-11-20,15.69,16.65,14.66,15.925,5404,0
2014-11-21,15.6,16.16,14.52,15.43,49332,0
2014-11-24,15.41,16.44,15.38,16.44,4673,0
2014-11-25,16.41,16.41,14.33,16.22,7511,0
2014-11-26,15.95,15.99,15.76,15.89,1214,0
2014-11-28,16.01,16.06,15.25,15.98,5410,0
2014-12-01,15.43,15.8,15.25,15.43,854,0
2014-12-02,15.38,15.61,14.79,15.61,6629,0
2014-12-03,15.33,15.98,15,15.76,2626,0
2014-12-04,15.63,15.63,14.7,15.16,5626,0
2014-12-05,15,15.99,14.81,15.36,65779,0
2014-12-08,15.78,16,15.1,15.1,3413,0
2014-12-09,15.05,15.45,14.8,15.44,10484,0
2014-12-10,15,15.24,14.5,14.51,5808,0
2014-12-11,14.97,15.39,14.91,14.93,12740,0
2014-12-12,15.11,15.22,14.61,14.69,2915,0
2014-12-15,14.71,15.107,14.5,14.7,5499,0
2014-12-16,14.7,14.7,14.26,14.26,11966,0
2014-12-17,14.26,14.65,12.83,14.1,11883,0
2014-12-18,14.1,14.34,13.86,14.12,49789,0
2014-12-19,14.05,14.2,12.8,12.86,49094,0
2014-12-22,14.05,14.74,13.06,14.26,17956,0
2014-12-23,14.25,14.49,14,14.25,42836,0
2014-12-24,14.25,14.25,14.01,14.01,650,0
2014-12-26,13.76,13.76,13.76,13.76,588,0
2014-12-29,14.11,14.11,13.76,13.77,866,0
2014-12-30,13.75,14.19,13.71,14.13,34413,0
2014-12-31,14,14.17,13.76,14.17,6034,0
2015-01-02,14.04,14.39,14.04,14.37,39538,0
2015-01-05,13.8,14,13.8,13.82,1499,0
2015-01-06,14,14.38,13.81,14.03,12323,0
2015-01-07,14.26,14.4,13.95,13.95,2537,0
2015-01-08,14.24,14.24,13.8,14.2,8731,0
2015-01-09,14.03,14.3,13.8,14.09,33598,0
2015-01-12,13.99,13.99,13.99,13.99,200,0
2015-01-13,13.8,13.83,13.52,13.52,7040,0
2015-01-14,13.35,13.75,13.283,13.75,5418,0
2015-01-15,13.5,13.5,13.25,13.3,2145,0
2015-01-16,13.28,13.39,12.99,13.32,18483,0
2015-01-20,13,13.03,12.93,12.96,2696,0
2015-01-21,13,13.15,12.85,13,42056,0
2015-01-22,13.088,13.2,12.98,13,16343,0
2015-01-23,13.2,13.4,13.01,13.36,27179,0
2015-01-26,13.429,13.429,13.05,13.27,1182,0
2015-01-27,13.242,13.242,12.88,12.88,2744,0
2015-01-28,12.9,13.17,12.87,13.17,78147,0
2015-01-29,13.01,13.275,12.22,13.08,14961,0
2015-01-30,12.87,13.15,12.87,13.15,2169,0
2015-02-02,13.15,13.25,13,13.24,18094,0
2015-02-03,13.22,13.3,12.81,13.3,23497,0
2015-02-04,13.3,13.8,12.905,13.44,32146,0
2015-02-05,14.4,16.03,13.35,14.18,8107,0
2015-02-06,14.1,15.25,13.47,14.7,6862,0
2015-02-09,14.95,15.37,13.37,14.37,7129,0
2015-02-10,14.5,14.75,14.5,14.72,21565,0
2015-02-11,14.23,14.6,14.01,14.48,18796,0
2015-02-12,14.5,14.55,13.75,14.14,15820,0
2015-02-13,14.42,14.55,14.15,14.45,9566,0
2015-02-17,14.36,14.5,13.84,14.26,3457,0
2015-02-18,14.39,14.39,13.85,13.9,4021,0
2015-02-19,14.37,14.4,13.84,13.96,7873,0
2015-02-20,13.98,14.2,13.27,14.2,10917,0
2015-02-23,14,14.12,13.74,13.88,6302,0
2015-02-24,14.2,14.21,13.8,14.21,14228,0
2015-02-25,14.37,14.4,13.76,14.33,7451,0
2015-02-27,14.19,14.2,14.11,14.11,951,0
2015-03-02,14.3,14.3,13.81,14.27,22200,0
2015-03-03,14.25,14.25,13.83,13.83,3900,0
2015-03-04,14.18,14.35,13.85,14.35,33000,0
2015-03-05,14.27,14.27,13.75,13.87,7800,0
2015-03-06,14.01,14.25,13.83,13.9,4700,0
2015-03-09,13.5,14.04,12.05,13.63,13700,0
2015-03-10,13.6,13.78,13.6,13.77,3200,0
2015-03-11,13.75,13.98,13.75,13.98,1000,0
2015-03-12,13.98,14.22,13.9,14.22,2300,0
2015-03-13,14,14.25,14,14.23,1400,0
2015-03-16,14.25,14.25,14.23,14.25,1000,0
2015-03-19,14.15,14.15,14,14,500,0
2015-03-20,14.04,14.1,14.04,14.1,1000,0
2015-03-23,13.62,14,13.62,13.95,2800,0
2015-03-24,14.02,14.02,14.02,14.02,100,0
2015-03-25,14,14.2,14,14,6400,0
2015-03-27,14,14.1,14,14.1,1300,0
2015-03-30,14,14.05,13.95,14.01,3900,0
2015-03-31,13.99,14.01,13.9,13.97,3100,0
2015-04-01,14,14.05,13.9,13.91,24500,0
2015-04-02,14.03,14.1,14,14.02,4400,0
2015-04-06,14,14,13.97,13.97,200,0
2015-04-07,14,14.09,14,14,1957,0
2015-04-08,14.01,14.03,14,14.03,1100,0
2015-04-09,14.02,14.05,14.01,14.05,1224,0
2015-04-10,14.1,14.1,14.09,14.1,5500,0
2015-04-13,14.19,14.2,14.19,14.2,1000,0
2015-04-14,14.25,14.25,14.25,14.25,100,0
2015-04-15,14.35,14.49,14.35,14.49,1800,0
2015-04-16,14.5,14.59,14.49,14.59,1162,0
2015-04-17,14.45,14.74,14.45,14.74,3900,0
2015-04-20,14.75,14.75,14.36,14.54,2410,0
2015-04-21,14.59,14.6,14.56,14.6,2306,0
2015-04-23,14.66,14.7,14.38,14.51,12300,0
2015-04-24,14.7,14.7,14.69,14.7,2100,0
2015-04-27,14.85,14.85,14.37,14.4,3100,0
2015-04-28,14.48,14.48,14.35,14.35,900,0
2015-04-29,14.5,14.5,14.5,14.5,100,0
2015-04-30,14.44,14.55,14.44,14.49,9900,0
2015-05-01,14.74,14.74,14.4,14.51,25700,0
2015-05-04,14.59,14.6,14.55,14.6,3000,0
2015-05-05,14.63,14.63,14.5,14.5,1400,0
2015-05-06,14.43,14.45,14.41,14.41,767,0
2015-05-07,14.36,14.36,14.36,14.36,100,0
2015-05-08,14.35,14.4,14.01,14.29,9100,0
2015-05-11,14.21,14.22,14.21,14.21,1900,0
2015-05-12,14.24,14.24,14.24,14.24,634,0
2015-05-13,14.3,14.3,14.3,14.3,500,0
2015-05-14,14,14.21,14,14.03,600,0
2015-05-18,13.33,13.552,13.161,13.44,1455,0
2015-05-19,13.77,13.99,13.77,13.96,1100,0
2015-05-21,13.8,13.87,13.71,13.87,13700,0
2015-05-22,13.97,13.98,13.92,13.95,1800,0
2015-05-27,13.53,13.53,13.53,13.53,200,0
2015-05-28,13.63,14.14,13.6,13.945,3870,0
2015-05-29,13.93,14.12,13.93,13.99,4300,0
2015-06-03,14.25,14.49,14.22,14.49,3600,0
2015-06-04,14.04,14.04,14.04,14.04,100,0
2015-06-05,14.2,14.2,14.2,14.2,100,0
2015-06-08,14.22,14.5,14.22,14.48,6900,0
2015-06-09,14.14,14.42,14.14,14.42,448,0
2015-06-10,14.4,15,14.3,14.89,13301,0
2015-06-11,14.79,15,14.6,14.93,22359,0
2015-06-12,14.88,15.37,14.61,14.75,11400,0
2015-06-15,15.34,15.4,14.72,15.29,21000,0
2015-06-16,15.29,15.29,15,15.1,24900,0
2015-06-17,15.1,15.4,14.29,14.94,25300,0
2015-06-18,15.02,15.4,14.51,14.82,51700,0
2015-06-19,14.6,15,14.4,14.91,81100,0
2015-06-22,14.8,15.28,14.06,15,76300,0
2015-06-23,15,15.01,14.34,14.53,3372,0
2015-06-24,14.69,14.8,14.09,14.18,9800,0
2015-06-25,14.2,14.63,14.02,14.1,20900,0
2015-06-26,14.1,14.99,14.01,14.95,133100,0
2015-06-29,14.65,15,14.59,14.99,9600,0
2015-06-30,14.89,15,14.89,14.935,526,0
2015-07-01,14.9,15.5,14.78,15.5,17900,0
2015-07-02,15.55,16,15.35,16,23900,0
2015-07-06,15.75,16.98,15.06,16.98,24100,0
2015-07-07,16.92,17.5,16.5,17.26,87900,0
2015-07-08,17.61,17.95,15.76,17.2,42800,0
2015-07-09,17.2,17.2,16.52,17.13,110600,0
2015-07-10,17.28,17.8,16.03,16.07,48100,0
2015-07-13,16.1,16.79,16.07,16.75,12500,0
2015-07-14,16.99,16.99,16.01,16.35,12087,0
2015-07-15,16.1,17.09,16.1,16.25,9694,0
2015-07-16,16.53,17,15.76,16.08,11100,0
2015-07-17,15.42,16.57,15.36,15.78,9600,0
2015-07-20,15.5,16.28,15.03,15.66,23600,0
2015-07-21,15.53,16.24,15.5,15.53,8800,0
2015-07-22,15.53,15.72,15.19,15.41,32100,0
2015-07-23,15.01,15.55,15.01,15.45,15300,0
2015-07-24,15.49,16.06,15.49,15.68,30000,0
2015-07-27,15.28,15.74,15.28,15.54,38100,0
2015-07-28,14.31,15.72,14.13,15.48,40700,0
2015-07-29,15.25,16.44,15.13,15.93,23400,0
2015-07-30,15.9,16.41,15.81,16.4,8800,0
2015-07-31,16.35,16.5,15.87,16.49,3000,0
2015-08-03,16.5,17,16.301,16.86,48265,0
2015-08-04,16.65,17,16.53,16.64,20500,0
2015-08-05,16.65,16.97,16.42,16.63,15100,0
2015-08-06,16.43,16.43,15.995,16.2,7220,0
2015-08-07,16.1,16.59,16.05,16.39,8300,0
2015-08-10,16.39,16.61,15.71,15.96,12200,0
2015-08-11,15.92,16.67,15.49,15.99,15685,0
2015-08-12,15.87,16.02,15.48,15.89,3900,0
2015-08-13,15.8,15.8,14.48,15.58,5500,0
2015-08-14,16.4,16.4,15.49,16.06,6700,0
2015-08-17,15.75,15.78,15.26,15.51,26000,0
2015-08-18,15.49,15.89,14.75,15.5,80700,0
2015-08-19,15.52,15.74,15.49,15.65,10300,0
2015-08-20,15.49,15.6,15.24,15.5,14500,0
2015-08-21,15.46,15.5,15.24,15.5,18700,0
2015-08-24,15.47,15.5,15.08,15.45,41421,0
2015-08-25,15.49,15.6,15.15,15.45,23100,0
2015-08-26,15.5,15.75,15,15.51,48900,0
2015-08-27,16,16,15.23,15.51,25400,0
2015-08-28,15.57,16,15.57,16,500,0
2015-08-31,15.91,16,15.39,15.58,19500,0
2015-09-01,15.49,15.99,15.25,15.47,33600,0
2015-09-02,15.45,16,15,15.52,61700,0
2015-09-03,15.71,15.98,15.27,15.5,20300,0
2015-09-04,15.56,15.68,15.42,15.64,2300,0
2015-09-08,15.63,16.68,15.59,16.35,17800,0
2015-09-09,16.38,16.49,15.9,16,7300,0
2015-09-10,16.05,16.3,15.93,16.17,8980,0
2015-09-11,16.12,16.12,15.9,16.05,5900,0
2015-09-14,16.02,16.16,16,16.1,3300,0
2015-09-15,16.18,16.18,16.03,16.15,15500,0
2015-09-16,16.09,16.09,16,16.09,21300,0
2015-09-17,16.1,16.1,15.85,16.05,6900,0
2015-09-18,15.88,15.89,15.31,15.31,75400,0
2015-09-21,15.5,15.9,15.42,15.9,5900,0
2015-09-22,16.04,16.04,15.6,15.6,12500,0
2015-09-23,15.6,15.96,15.55,15.59,11800,0
2015-09-24,15.56,15.66,15.46,15.52,16215,0
2015-09-25,15.63,15.96,15.41,15.71,18300,0
2015-09-28,15.57,15.63,15.4,15.58,5751,0
2015-09-29,15.49,15.8,15.49,15.52,7200,0
2015-09-30,15.61,15.67,15.4,15.62,7600,0
2015-10-01,15.49,15.96,15.21,15.64,22900,0
2015-10-02,15.56,15.86,15.5,15.62,11500,0
2015-10-05,15.66,15.81,15.5,15.57,9681,0
2015-10-06,15.63,15.89,15.2,15.89,21700,0
2015-10-07,15.84,16.01,15.4,16,10500,0
2015-10-08,15.92,16.74,15.52,16.71,23900,0
2015-10-09,16.51,16.58,16.04,16.4,5700,0
2015-10-12,16.38,16.38,15.89,15.89,4992,0
2015-10-13,15.97,16.42,15.85,16.31,8700,0
2015-10-14,16.12,16.45,15.8,16.12,16400,0
2015-10-15,16.14,16.49,15.78,16.31,11800,0
2015-10-16,16.2,16.48,16,16.4,5300,0
2015-10-19,15.87,16.43,15.87,16.01,1300,0
2015-10-20,16.12,16.403,15.895,16.23,7944,0
2015-10-21,16.16,16.18,15.8,16.1,8300,0
2015-10-22,16.02,16.37,16,16.37,21700,0
2015-10-23,16.39,16.46,16.15,16.26,10400,0
2015-10-26,16.28,16.43,15.91,16.37,27600,0
2015-10-27,16.29,16.4,15.68,16.38,11600,0
2015-10-28,16.43,17.31,15.89,17.03,61200,0
2015-10-29,17.16,17.57,17.16,17.37,19400,0
2015-10-30,17.42,17.42,16.71,17.28,7800,0
2015-11-02,17.19,17.69,16.92,17.27,37758,0
2015-11-03,17.25,17.45,16.83,16.84,13400,0
2015-11-04,16.83,17.25,16.75,17.21,60514,0
2015-11-05,17.24,17.3,16.64,17.27,19200,0
2015-11-06,17.29,17.45,17.25,17.35,16400,0
2015-11-09,17.35,17.4,17.18,17.25,12556,0
2015-11-10,17.27,17.5,16.53,17.5,12200,0
2015-11-11,17.41,17.75,17.29,17.47,24200,0
2015-11-12,17.41,17.42,16.83,16.83,12700,0
2015-11-13,16.8,16.8,16.22,16.23,9700,0
2015-11-16,16.28,16.7,15.97,16.26,14700,0
2015-11-17,16.39,16.79,16.07,16.79,70900,0
2015-11-18,16.79,16.95,16.53,16.77,10200,0
2015-11-19,16.6,16.98,16.35,16.78,11000,0
2015-11-20,16.78,16.89,16.63,16.81,2800,0
2015-11-23,16.72,17,16.55,16.99,10200,0
2015-11-24,17,17.09,16.72,16.86,6900,0
2015-11-25,16.96,17.02,16.61,16.89,9100,0
2015-11-27,17.06,17.14,16.69,16.87,6900,0
2015-11-30,17.01,17.33,16.91,17.21,8500,0
2015-12-01,17.25,17.25,17.19,17.25,8879,0
2015-12-02,17.2,17.25,17.1,17.1,4184,0
2015-12-03,16.93,17.14,16.87,16.9,4393,0
2015-12-04,16.96,17.16,16.66,17.16,32800,0
2015-12-07,17.03,17.08,17,17.04,13000,0
2015-12-08,16.93,17.14,16.59,17.04,36149,0
2015-12-09,16.94,16.94,16.44,16.61,27900,0
2015-12-10,16.55,16.88,16.51,16.8,20700,0
2015-12-11,16.6,17.05,16.22,16.46,21000,0
2015-12-14,16.5,16.8,15.52,15.84,56838,0
2015-12-15,15.54,16.21,15.54,15.93,21000,0
2015-12-16,15.6,16.23,15.6,16.03,22500,0
2015-12-17,16.16,16.24,15.86,16.24,13800,0
2015-12-18,16.01,16.96,15.8,16.91,37200,0
2015-12-21,16.8,16.8,16.02,16.04,26000,0
2015-12-22,16.22,16.41,15.804,16.2,23281,0
2015-12-23,15.71,16.2,15.71,15.99,7500,0
2015-12-24,16.12,16.87,15.88,16.32,6545,0
2015-12-28,16.32,16.59,16,16.03,21281,0
2015-12-29,16.01,16.52,16,16.11,13985,0
2015-12-30,16.16,16.51,16,16.09,4700,0
2015-12-31,16.25,17.02,15.85,16.3,13976,0
2016-01-04,15.54,16.28,15.5,16.03,49629,0
2016-01-05,16.5,17,15.52,16.31,20407,0
2016-01-06,16.7,16.92,15.9,16.75,18853,0
2016-01-07,16.66,16.74,16.28,16.6,12726,0
2016-01-08,16.83,16.91,16.4,16.73,14805,0
2016-01-11,16.73,17,16.5,16.59,23642,0
2016-01-12,16.82,16.82,16.07,16.17,16899,0
2016-01-13,15.836,16.16,15.55,15.56,5353,0
2016-01-14,15.25,15.69,15.01,15.52,17972,0
2016-01-15,15.2,15.438,14.77,14.96,25200,0
2016-01-19,15.04,15.37,14.95,15.11,38000,0
2016-01-20,14.95,14.95,14.31,14.6,10618,0
2016-01-21,14.46,14.98,14.05,14.5,43487,0
2016-01-22,14.74,14.74,14.42,14.47,19795,0
2016-01-25,14.54,14.66,14.0101,14.22,21937,0
2016-01-26,14.49,14.53,14.13,14.2,15977,0
2016-01-27,14.1,14.31,14.07,14.2,10480,0
2016-01-28,14.36,14.71,14.2,14.39,6054,0
2016-01-29,14.32,14.95,14.32,14.89,10908,0
2016-02-01,14.26,14.43,14.0611,14.34,24928,0
2016-02-02,14.2,14.534,14.16,14.34,7399,0
2016-02-03,14.4,14.74,14.22,14.27,4704,0
2016-02-04,14.13,14.25,14.07,14.23,11092,0
2016-02-05,14.19,14.27,13.91,13.99,12867,0
2016-02-08,13.78,13.78,13.1066,13.1401,107575,0
2016-02-09,13.3,13.32,12.91,13.17,17169,0
2016-02-10,13.3,13.5,13.13,13.42,8964,0
2016-02-11,13.19,13.5,13.08,13.1,5234,0
2016-02-12,13.19,13.235,12.63,13.1,48599,0
2016-02-16,13.3,13.45,13.1824,13.3,33033,0
2016-02-17,13.27,13.3,13.15,13.29,5753,0
2016-02-18,13.3,13.38,12.76,12.97,22957,0
2016-02-19,12.83,13.51,12.73,13,179769,0
2016-02-22,13.24,13.346,12.97,12.99,46603,0
2016-02-23,13.06,13.06,12.73,12.73,51753,0
2016-02-24,12.73,12.75,12.35,12.7,28199,0
2016-02-25,12.71,13.18,12.57,13,41187,0
2016-02-26,13.09,13.1,12.95,12.99,11663,0
2016-02-29,13.1,13.23,12.99,13,15715,0
2016-03-01,13.15,13.44,13.04,13.06,20555,0
2016-03-02,13.16,13.43,13.06,13.31,91072,0
2016-03-03,13.26,14.16,13.11,13.81,84915,0
2016-03-04,13.81,14.265,13.65,13.82,44454,0
2016-03-07,13.88,14.4,13.88,14,31152,0
2016-03-08,14.05,14.2999,13.61,13.92,24132,0
2016-03-09,13.97,14.27,13.72,14.06,6046,0
2016-03-10,14.15,14.45,13.8,14.31,20215,0
2016-03-11,14.35,14.35,13.89,14.29,16695,0
2016-03-14,14.08,14.3,13.62,14.16,19919,0
2016-03-15,14.06,14.19,13.57,13.57,31069,0
2016-03-16,13.63,14.31,13.24,13.47,10270,0
2016-03-17,13.44,13.77,13.04,13.24,44924,0
2016-03-18,13.34,14.06,13.27,13.99,43461,0
2016-03-21,13.86,14.02,13.85,13.87,11770,0
2016-03-22,13.82,13.92,13.67,13.88,15274,0
2016-03-23,13.97,14,13.88,13.91,10122,0
2016-03-24,13.81,14.21,13.52,14.05,16332,0
2016-03-28,13.84,14.13,13.84,13.89,10755,0
2016-03-29,13.96,14.17,13.73,14.09,15446,0
2016-03-30,14.07,14.99,13.82,14.82,22957,0
2016-03-31,14.81,14.98,14.45,14.53,14176,0
2016-04-01,14.66,14.99,14.66,14.82,9198,0
2016-04-04,14.91,14.98,14.5401,14.81,8334,0
2016-04-05,14.71,15,14.4,14.95,28240,0
2016-04-06,14.92,15.09,14.69,14.91,10824,0
2016-04-07,14.485,15.44,14.485,14.82,26427,0
2016-04-08,15,15.34,14.8401,15.15,14488,0
2016-04-11,15.05,15.45,14.8507,15.11,13746,0
2016-04-12,15.1,15.31,14.74,14.78,8451,0
2016-04-13,14.9,15.26,14.712,15.12,21359,0
2016-04-14,15.06,15.26,14.82,14.99,12718,0
2016-04-15,15.02,15.02,14.59,14.59,14112,0
2016-04-18,14.69,15.25,14.43,14.81,12389,0
2016-04-19,14.97,15,14.59,14.98,15735,0
2016-04-20,14.86,14.99,14.706,14.82,19841,0
2016-04-21,14.87,14.98,14.63,14.88,17715,0
2016-04-22,14.79,15,14.67,14.92,16849,0
2016-04-25,14.84,15,14.76,14.76,10262,0
2016-04-26,14.91,14.95,14.77,14.9,22717,0
2016-04-27,14.8501,15.49,14.85,15.31,15560,0
2016-04-28,15.17,15.5,15.17,15.48,12281,0
2016-04-29,15.43,15.49,15.37,15.49,19066,0
2016-05-02,15.49,15.88,15.47,15.67,22390,0
2016-05-03,15.8,15.99,15.61,15.9,22000,0
2016-05-04,15.81,16,15.8,16,32010,0
2016-05-05,15.98,16,15.95,15.96,23372,0
2016-05-06,15.86,16.23,15.77,16.03,14561,0
2016-05-09,16.11,16.2499,15.547,16.07,22407,0
2016-05-10,16.05,16.16,16,16.04,12210,0
2016-05-11,15.96,16.1,15.87,16.04,48198,0
2016-05-12,16.01,16.08,15.85,16,55838,0
2016-05-13,15.91,16.04,15.9,16,19096,0
2016-05-16,15.89,16.1,15.89,16,12897,0
2016-05-17,15.99,16.08,15.5701,15.63,13844,0
2016-05-18,15.45,15.94,15.33,15.91,13528,0
2016-05-19,15.65,16.09,15.63,16,19629,0
2016-05-20,16.01,16.01,15.47,15.89,4653,0
2016-05-23,15.96,16.1,15.78,15.98,19632,0
2016-05-24,16.04,16.23,15.92,16.05,20275,0
2016-05-25,15.99,16.15,15.765,16.15,18621,0
2016-05-26,16.07,16.14,15.56,15.76,13972,0
2016-05-27,15.9,15.98,15.4701,15.57,5132,0
2016-05-31,15.61,15.69,14.35,15.43,32857,0
2016-06-01,15.4,16.11,15.355,15.675,11129,0
2016-06-02,15.68,15.8,15.39,15.515,16535,0
2016-06-03,15.54,15.54,15.03,15.1,11428,0
2016-06-06,15.46,15.77,15.11,15.4,15465,0
2016-06-07,15.44,16.12,15.35,16.02,24138,0
2016-06-08,15.99,16.15,15.95,16.11,26735,0
2016-06-09,16.06,16.15,15.93,16.13,12629,0
2016-06-10,15.98,16.05,15.87,16.01,7784,0
2016-06-13,16.1,16.1,15.73,15.92,19832,0
2016-06-14,15.65,15.7,15.245,15.33,16912,0
2016-06-15,15.32,15.32,15.05,15.13,21289,0
2016-06-16,15.35,15.35,15.05,15.11,50084,0
2016-06-17,15.05,15.8,15.05,15.29,44157,0
2016-06-20,15.44,15.56,15.31,15.31,32484,0
2016-06-21,15.68,15.8,15.395,15.8,15213,0
2016-06-22,15.75,16.09,15.7,16.09,18772,0
2016-06-23,16.1,16.15,15.93,16.1,63565,0
2016-06-24,15.69,16.01,15.06,15.47,461690,0
2016-06-27,15.5,15.53,15.0625,15.13,16954,0
2016-06-28,15.27,15.55,15.16,15.53,14315,0
2016-06-29,15.62,15.99,15.57,15.98,6190,0
2016-06-30,15.8607,16.05,15.5,16.02,310943,0
2016-07-01,16.05,16.35,16.04,16.27,41461,0
2016-07-05,16.24,16.35,16.05,16.32,14174,0
2016-07-06,16.29,16.5,16.28,16.5,31288,0
2016-07-07,16.48,16.76,16.48,16.74,23310,0
2016-07-08,16.8,17.3999,16.7,17.26,73936,0
2016-07-11,17.2,17.26,16.69,16.86,36003,0
2016-07-12,16.84,17,16.6,16.7,37186,0
2016-07-13,16.67,17.05,16.1201,16.55,13763,0
2016-07-14,16.7,16.82,15.92,16.47,26058,0
2016-07-15,16.51,16.81,16.24,16.58,32060,0
2016-07-18,16.44,16.9,16.42,16.73,19819,0
2016-07-19,16.51,16.996,16.51,16.87,18523,0
2016-07-20,16.95,16.95,16.58,16.86,13015,0
2016-07-21,16.83,17.045,16.53,17,14407,0
2016-07-22,17.05,17.05,16.75,17.03,14270,0
2016-07-25,17.05,17.1,16.97,17.07,27784,0
2016-07-26,17.1,17.1,16.86,17.04,13904,0
2016-07-27,17.1,17.35,16.95,17.35,57453,0
2016-07-28,17.05,17.4,17.04,17.4,25197,0
2016-07-29,17.33,17.4,16.71,17.37,11130,0
2016-08-01,17.4,17.4,17.17,17.33,12271,0
2016-08-02,17.39,17.39,17.15,17.19,9106,0
2016-08-03,17.12,17.26,17.02,17.04,9105,0
2016-08-04,17.14,17.14,16.894,16.97,3785,0
2016-08-05,17.06,17.17,16.9,17.03,16869,0
2016-08-08,17.04,17.04,16.68,16.7,5772,0
2016-08-09,16.68,17.139,16.68,16.8,12280,0
2016-08-10,16.73,16.76,16.485,16.5,12800,0
2016-08-11,16.47,16.7,13.91,16.63,24800,0
2016-08-12,16.6,16.75,16.46,16.69,6105,0
2016-08-15,16.63,16.68,16.5,16.65,18140,0
2016-08-16,16.65,16.71,16.64,16.67,4312,0
2016-08-17,16.58,16.95,16.58,16.78,6712,0
2016-08-18,16.83,16.83,16.6101,16.77,2532,0
2016-08-19,16.81,17.05,16.74,16.84,17187,0
2016-08-22,16.72,16.8409,16.6001,16.81,12518,0
2016-08-23,16.85,16.92,16.782,16.8,5600,0
2016-08-24,16.72,16.87,16.72,16.84,6077,0
2016-08-25,16.72,16.88,16.7,16.845,11268,0
2016-08-26,16.82,16.9,16.82,16.87,9299,0
2016-08-29,16.9,17.05,16.9,17.01,14279,0
2016-08-30,17,17.05,16.97,17.01,113897,0
2016-08-31,17.08,17.25,17.03,17.15,7538,0
2016-09-01,17,17.25,17,17.25,5986,0
2016-09-02,17.22,17.23,17.11,17.18,4850,0
2016-09-06,17.21,17.39,17.1,17.37,15659,0
2016-09-07,17.31,17.38,17.06,17.25,35579,0
2016-09-08,17.32,17.39,17.17,17.35,6851,0
2016-09-09,17.24,17.39,17.12,17.13,9808,0
2016-09-12,17.11,17.39,17.05,17.39,35951,0
2016-09-13,17.22,17.39,17.1601,17.32,12838,0
2016-09-14,17.25,17.38,17.215,17.36,8217,0
2016-09-15,17.32,17.39,17.31,17.38,7855,0
2016-09-16,17.4,17.4,17.1,17.21,52533,0
2016-09-19,17.33,17.38,17.25,17.28,6671,0
2016-09-20,17.27,17.39,17.27,17.31,8895,0
2016-09-21,17.26,17.39,17.26,17.38,76006,0
2016-09-22,17.39,17.4,17.3,17.35,9669,0
2016-09-23,17.37,17.45,17.36,17.42,127491,0
2016-09-26,17.4,17.475,17.34,17.34,9053,0
2016-09-27,17.3,17.3,17.0715,17.2,4911,0
2016-09-28,17.06,17.2,17.06,17.18,10118,0
2016-09-29,17.1134,17.29,16.78,16.85,11753,0
2016-09-30,17.26,17.44,17.175,17.36,5209,0
2016-10-03,17.29,17.35,17.23,17.28,10608,0
2016-10-04,16.8,17.33,15.46,17.19,7857,0
2016-10-05,17.295,17.5,17.2,17.35,47669,0
2016-10-06,17.41,17.45,17.2501,17.38,67807,0
2016-10-07,17.4,17.6,17.4,17.59,37768,0
2016-10-10,17.6,17.715,17.5,17.58,20974,0
2016-10-11,17.68,18,17.56,17.72,34650,0
2016-10-12,17.7224,17.75,17.43,17.46,9243,0
2016-10-13,17.44,17.75,17.12,17.58,22188,0
2016-10-14,17.58,17.85,17.51,17.79,11963,0
2016-10-17,17.73,17.82,17.715,17.8,5960,0
2016-10-18,17.85,17.85,17.695,17.82,9116,0
2016-10-19,17.91,17.91,17.5101,17.81,2521,0
2016-10-20,17.79,17.9,17.73,17.89,6522,0
2016-10-21,17.76,17.78,17.495,17.78,2611,0
2016-10-24,17.692,17.82,17.692,17.82,1905,0
2016-10-25,17.4161,17.68,17.4161,17.52,6553,0
2016-10-26,17.55,18.05,17.52,18.03,31034,0
2016-10-27,18.03,18.15,18.02,18.12,19585,0
2016-10-28,18.04,18.08,17.9,17.98,51441,0
2016-10-31,18.13,18.13,17.55,17.63,41071,0
2016-11-01,17.69,17.9,17.59,17.82,10310,0
2016-11-02,17.91,17.91,17.45,17.47,26749,0
2016-11-03,17.52,17.96,17.52,17.84,52781,0
2016-11-04,17.82,19.27,17.82,18.83,24966,0
2016-11-07,19,19,17.45,18.92,23542,0
2016-11-08,18.39,19,18.225,18.81,17875,0
2016-11-09,18.99,19.9,18.7499,19.6,29004,0
2016-11-10,19.72,19.9,19.7,19.81,45767,0
2016-11-11,19.72,20.65,19.57,20.46,85251,0
2016-11-14,20.52,21.12,20.4312,20.61,48289,0
2016-11-15,20.58,20.58,19.87,20.02,25660,0
2016-11-16,19.96,20.19,19.38,20.17,17760,0
2016-11-17,20.13,20.25,19.88,20.25,13675,0
2016-11-18,20.34,20.64,19.87,20.63,17306,0
2016-11-21,20.55,20.57,20.02,20.28,29608,0
2016-11-22,20.19,20.4,18.7352,20.35,15638,0
2016-11-23,20.3,20.58,20.09,20.16,38326,0
2016-11-25,20.26,20.48,20.13,20.18,7762,0
2016-11-28,20.21,20.3,19.88,20.26,13428,0
2016-11-29,20.38,20.38,19.95,20.07,8383,0
2016-11-30,20.26,20.38,19.65,19.85,16368,0
2016-12-01,20.02,20.17,19.85,19.97,12064,0
2016-12-02,19.99,20,19.86,19.93,29605,0
2016-12-05,20.09,20.1,19.82,20.07,21186,0
2016-12-06,19.62,21,19.62,20.98,431917,0
2016-12-07,21,22.21,20.66,21.96,47684,0
2016-12-08,22.15,24.06,20.087,24,36520,0
2016-12-09,24,24.25,23.5,24.2,28691,0
2016-12-12,23.9669,24.25,22.53,23.05,16874,0
2016-12-13,23,23.5,22.5401,23.06,25207,0
2016-12-14,23,23.04,22.57,22.84,15149,0
2016-12-15,23.05,26.23,22.99,25.81,593529,0
2016-12-16,25.78,26.43,24.5201,26.01,122718,0
2016-12-19,26.14,26.65,26.0512,26.54,88096,0
2016-12-20,26.54,26.96,26.25,26.4,71222,0
2016-12-21,26.5,27.09,26.5,26.505,113049,0
2016-12-22,26.5,27,26.5,26.94,42845,0
2016-12-23,27.07,27.765,26.76,26.84,75880,0
2016-12-27,26.98,27.18,26.5,26.51,44974,0
2016-12-28,26.62,26.7,26.5,26.64,82294,0
2016-12-29,26.69,27.52,26.46,26.6,29872,0
2016-12-30,26.5,26.74,26.3,26.71,38678,0
2017-01-03,26.71,27.29,25.2,26.2,227080,0
2017-01-04,26.45,26.5,26.19,26.33,126606,0
2017-01-05,26.24,26.46,25.6227,25.83,52415,0
2017-01-06,25.94,25.94,25.3012,25.64,19808,0
2017-01-09,25.49,26,24.5501,25.86,54842,0
2017-01-10,25.75,26.24,25.57,26.07,58441,0
2017-01-11,26.07,26.51,25.68,26.5,34539,0
2017-01-12,26.71,26.71,25.74,26.08,38489,0
2017-01-13,26.67,26.72,26.19,26.32,27538,0
2017-01-17,26.12,26.55,25.51,26.07,55950,0
2017-01-18,26.7,26.7,25.08,26.09,78221,0
2017-01-19,26,26.48,25.95,26.36,184888,0
2017-01-20,26.5,26.5,26.25,26.42,56895,0
2017-01-23,26.59,27.57,26.24,26.5,114285,0
2017-01-24,27.06,27.6,26.54,27.4,69279,0
2017-01-25,27.61,28.43,26.83,28.27,101976,0
2017-01-26,28.48,28.61,27.45,27.49,63504,0
2017-01-27,27.84,28.03,27.03,27.07,120853,0
2017-01-30,26.94,27.11,26.17,26.75,117878,0
2017-01-31,26.75,27.86,26.14,27.16,252584,0
2017-02-01,27.2,27.83,26.81,27.73,105444,0
2017-02-02,27.6,28.1,27.23,27.61,90584,0
2017-02-03,27.78,29.33,27.78,29.25,132392,0
2017-02-06,29.06,29.26,28.405,28.64,75805,0
2017-02-07,28.59,29.06,27.96,28.19,46254,0
2017-02-08,28.02,28.02,27.329,27.89,62765,0
2017-02-09,28.06,28.18,27.52,27.61,55451,0
2017-02-10,27.63,27.68,27.11,27.4,62708,0
2017-02-13,27.58,27.85,27.43,27.52,81003,0
2017-02-14,27.4,28.42,27.4,28.35,289754,0
2017-02-15,28.39,28.47,27.92,28.29,39828,0
2017-02-16,28.37,28.83,28.14,28.76,44445,0
2017-02-17,28.73,29.22,28.44,29.11,60824,0
2017-02-21,29.28,29.43,28.5601,29.01,65090,0
2017-02-22,29,29.34,28.7701,29.14,25008,0
2017-02-23,29.27,29.28,28.26,29.22,44590,0
2017-02-24,28.87,29.25,28.11,29.15,37070,0
2017-02-27,29.17,29.22,28.8,29.02,54313,0
2017-02-28,28.87,29.1451,27.51,28.65,59713,0
2017-03-01,28.98,29.25,28.535,29.05,114688,0
2017-03-02,29.26,29.26,28.11,28.75,102573,0
2017-03-03,28.8,28.97,28.35,28.562,113454,0
2017-03-06,28.34,28.85,27.71,28.6,174887,0
2017-03-07,28.5,28.7,27.72,28.37,89748,0
2017-03-08,28.63,28.8759,28.32,28.38,55441,0
2017-03-09,28.3,28.75,27.67,27.89,121255,0
2017-03-10,27.83,28.25,26.82,27.45,121702,0
2017-03-13,27.49,27.875,27.33,27.55,36653,0
2017-03-14,27.53,27.75,27.24,27.61,59557,0
2017-03-15,27.72,27.88,27.395,27.57,79791,0
2017-03-16,27.86,27.9,27.57,27.89,28616,0
2017-03-17,27.73,28.54,27.67,28.25,172337,0
2017-03-20,28.15,28.49,27.51,28.07,46392,0
2017-03-21,28.3,28.81,27.84,27.93,104019,0
2017-03-22,27.77,27.8,27.235,27.38,113110,0
2017-03-23,27.25,27.86,27.25,27.59,83448,0
2017-03-24,27.72,28.98,27.7,28.28,63514,0
2017-03-27,27.85,27.99,27.22,27.94,30052,0
2017-03-28,27.76,28.65,27.64,28.55,87544,0
2017-03-29,28.34,28.64,27.84,27.93,68978,0
2017-03-30,27.92,28.45,27.92,28.37,66490,0
2017-03-31,28.2,28.49,28.02,28.12,50734,0
2017-04-03,28.12,28.13,27.06,27.62,160103,0
2017-04-04,27.6,27.8,27.18,27.59,56445,0
2017-04-05,27.64,27.96,26.57,26.67,67702,0
2017-04-06,26.74,27.25,26.52,27.02,92280,0
2017-04-07,26.82,27.005,26.55,27,59217,0
2017-04-10,27,27,26.57,26.96,79484,0
2017-04-11,26.87,27.22,26.76,26.98,49273,0
2017-04-12,26.97,27.11,26.2,26.5,27691,0
2017-04-13,26.5,26.5,25.46,25.76,30404,0
2017-04-17,25.56,26.09,25.56,25.94,42735,0
2017-04-18,25.7,26.28,25.43,26.08,26989,0
2017-04-19,26.29,26.89,26.265,26.73,47498,0
2017-04-20,26.77,27.58,26.77,27.45,72311,0
2017-04-21,27.39,27.51,26.99,27.19,31700,0
2017-04-24,27.62,28.2,27.51,27.62,34108,0
2017-04-25,27.45,28.61,27.45,28.35,103504,0
2017-04-26,28.28,28.77,28.25,28.48,267874,0
2017-04-27,28.42,28.42,27.9,28.05,137785,0
2017-04-28,28.17,28.17,26.88,26.94,67416,0
2017-05-01,26.94,27.29,26.35,27.04,44181,0
2017-05-02,26.95,27.38,26.8,27.04,47968,0
2017-05-03,26.93,27.25,26.93,27.09,23661,0
2017-05-04,27.1,28.16,27.1,27.93,129817,0
2017-05-05,28.09,28.09,27.69,27.88,42452,0
2017-05-08,27.9564,28.03,27.65,27.89,26607,0
2017-05-09,27.9,28.05,27.48,27.5,32797,0
2017-05-10,27.5,27.61,27.15,27.45,30739,0
2017-05-11,27.22,27.4,26.69,27,18372,0
2017-05-12,26.98,27.04,26.31,26.64,26634,0
2017-05-15,26.75,27.37,26.02,26.95,22561,0
2017-05-16,26.95,27.07,26.48,26.93,31485,0
2017-05-17,26.6,26.695,25.62,26.05,53844,0
2017-05-18,25.81,26.57,25.73,25.92,45509,0
2017-05-19,25.85,25.92,25.46,25.56,113449,0
2017-05-22,25.55,25.825,25.08,25.39,184805,0
2017-05-23,25.52,26.27,25.09,25.84,117589,0
2017-05-24,26.03,26.48,25.765,26.21,69436,0
2017-05-25,26.21,26.5,25.895,26.35,71535,0
2017-05-26,26.35,26.35,25.89,26.06,22722,0
2017-05-30,25.96,26.195,25.46,25.96,27584,0
2017-05-31,26,26.31,25.75,26,45235,0
2017-06-01,26.2,26.405,25.75,26.39,29988,0
2017-06-02,26.32,26.77,26.26,26.77,48995,0
2017-06-05,26.9429,27.1,26.36,26.48,33561,0
2017-06-06,26.33,26.85,26.33,26.7,81425,0
2017-06-07,26.59,26.83,25.92,25.99,48322,0
2017-06-08,25.89,26.69,25.77,26.38,177892,0
2017-06-09,26.5,27.23,26.5,27.01,69079,0
2017-06-12,27.05,27.36,26.66,27.29,60718,0
2017-06-13,27.42,27.7,27.36,27.58,57618,0
2017-06-14,27.5,27.87,27.2,27.84,49441,0
2017-06-15,27.57,28.08,27.57,27.94,48384,0
2017-06-16,27.74,28.25,27.48,27.96,157315,0
2017-06-19,27.6,28.2269,27.23,27.41,27923,0
2017-06-20,27.42,27.66,26.09,26.3,46992,0
2017-06-21,26.5,26.5,25.72,25.79,40386,0
2017-06-22,25.82,26.26,25.69,26.16,55998,0
2017-06-23,26.2,26.425,25.52,26.29,410137,0
2017-06-26,26.21,26.32,25.67,26.12,36248,0
2017-06-27,26.17,26.42,25.73,25.85,46269,0
2017-06-28,25.97,26.5492,25.65,26.22,75536,0
2017-06-29,26.49,26.84,26.04,26.84,41054,0
2017-06-30,26.83,27.24,26.1,26.33,45000,0
2017-07-03,26.39,27.5,26.35,27.26,18746,0
2017-07-05,27.27,27.43,26.725,27.13,26361,0
2017-07-06,27.13,27.24,26.91,27.04,30366,0
2017-07-07,26.85,28.16,26.85,27.35,41947,0
2017-07-10,27.25,27.715,26.924,27.54,32821,0
2017-07-11,27.7,27.85,26.665,27.44,31901,0
2017-07-12,27.45,27.655,26.46,27.47,33313,0
2017-07-13,27.41,27.41,26.79,27.01,19098,0
2017-07-14,26.78,27.2998,26.52,26.7,26024,0
2017-07-17,26.68,27.51,26.285,26.64,25111,0
2017-07-18,26.5,27.1199,26.41,26.6,34400,0
2017-07-19,26.63,27.3435,26.115,26.65,52001,0
2017-07-20,27.98,27.98,26.675,26.85,31063,0
2017-07-21,27.11,27.11,25.905,26.77,104836,0
2017-07-24,26.75,26.86,26.36,26.59,66940,0
2017-07-25,26.5,27.08,26.47,26.67,28603,0
2017-07-26,26.58,26.81,26.35,26.61,47146,0
2017-07-27,26.56,26.81,26.23,26.6,47953,0
2017-07-28,26.59,26.69,26.24,26.53,27514,0
2017-07-31,26.27,26.94,26.24,26.65,25241,0
2017-08-01,26.5155,26.79,26.38,26.77,34220,0
2017-08-02,26.81,27.49,26.07,26.7,540916,0
2017-08-03,26.54,26.93,26.4,26.5,61135,0
2017-08-04,26.55,27.0525,26.34,26.68,67958,0
2017-08-07,26.63,27,26.23,26.88,58165,0
2017-08-08,26.73,27.01,26.36,26.89,84370,0
2017-08-09,26.61,26.92,26.38,26.59,76596,0
2017-08-10,26.32,26.515,25.91,26.03,65821,0
2017-08-11,26.15,26.25,25.53,25.64,209682,0
2017-08-14,25.9,26.54,25.85,26.43,54616,0
2017-08-15,26.4,26.56,26.33,26.35,76037,0
2017-08-16,26.33,26.7,26.01,26.35,84560,0
2017-08-17,26.18,26.42,26.015,26.07,102539,0
2017-08-18,25.85,26.26,25.65,26.03,85453,0
2017-08-21,25.95,26.19,25.68,25.88,48122,0
2017-08-22,26.01,26.23,25.84,25.97,47994,0
2017-08-23,25.83,26.24,25.83,26.04,51326,0
2017-08-24,26.08,26.31,25.83,26.11,131132,0
2017-08-25,26.13,26.24,25.95,26.07,147317,0
2017-08-28,26.01,26.12,25.675,25.86,106342,0
2017-08-29,25.66,25.97,25.53,25.77,243078,0
2017-08-30,25.64,26.315,25.63,26.11,127899,0
2017-08-31,26.27,26.74,25.97,26.41,94309,0
2017-09-01,26.4,26.82,25.685,26.03,123725,0
2017-09-05,25.94,26.09,25.4,25.47,100949,0
2017-09-06,25.47,25.68,24.84,24.87,208199,0
2017-09-07,24.89,24.89,23.84,24.24,144258,0
2017-09-08,23.96,24.49,23.96,24.29,111491,0
2017-09-11,24.69,25.3799,24.69,25.26,109063,0
2017-09-12,25.22,25.555,25.22,25.32,162721,0
2017-09-13,25.32,25.67,25.32,25.56,188070,0
2017-09-14,25.54,26.25,25.54,25.67,134865,0
2017-09-15,25.73,25.97,25.34,25.47,411214,0
2017-09-18,25.47,26.03,25.42,25.91,101451,0
2017-09-19,25.84,26.02,25.8,25.89,86467,0
2017-09-20,25.72,26.04,25.72,26.03,124829,0
2017-09-21,26.04,26.3,26,26.13,87293,0
2017-09-22,26.13,26.13,25.85,25.96,77463,0
2017-09-25,25.85,26.13,25.82,25.98,68625,0
2017-09-26,26.02,26.045,25.81,26.04,96897,0
2017-09-27,26.21,26.44,25.83,26.17,242786,0
2017-09-28,26.13,26.8,25.95,26.8,151773,0
2017-09-29,26.67,27.2,26.5,26.96,188730,0
2017-10-02,26.97,27.05,26.72,26.96,287809,0
2017-10-03,27.04,27.65,26.85,27.64,201251,0
2017-10-04,27.63,27.63,27.21,27.3,157690,0
2017-10-05,27.38,27.38,26.73,27.19,130764,0
2017-10-06,27,27.71,26.885,27.26,211147,0
2017-10-09,27.37,27.475,27,27.02,66269,0
2017-10-10,27.15,27.38,26.94,27.3,174280,0
2017-10-11,27.24,27.5,27.1,27.24,68582,0
2017-10-12,27.23,27.3327,26.59,26.69,61677,0
2017-10-13,26.65,26.85,26.41,26.53,36257,0
2017-10-16,26.54,26.97,26.41,26.85,55018,0
2017-10-17,26.77,26.91,26.46,26.6,43396,0
2017-10-18,26.615,27.14,26.615,27.06,68073,0
2017-10-19,26.97,27.09,26.73,27.04,36309,0
2017-10-20,27.39,27.42,27.01,27.11,66044,0
2017-10-23,27.12,27.12,26.75,26.94,44528,0
2017-10-24,26.77,27.25,26.01,26.14,155361,0
2017-10-25,26.07,26.28,25.73,26.07,107837,0
2017-10-26,26.08,26.34,26.08,26.15,85045,0
2017-10-27,26.19,26.25,26.09,26.22,102411,0
2017-10-30,26.04,26.46,25.96,26.18,120767,0
2017-10-31,26.36,26.48,26.12,26.36,95314,0
2017-11-01,26.39,27,25.955,26.19,157978,0
2017-11-02,26.19,26.67,26.06,26.48,46699,0
2017-11-03,26.51,26.51,26.185,26.24,47804,0
2017-11-06,26.2,26.48,26.19,26.29,95666,0
2017-11-07,26.3,26.3,25.88,26.01,173564,0
2017-11-08,25.86,26.06,25.65,25.96,138137,0
2017-11-09,25.8,25.88,25.47,25.75,109975,0
2017-11-10,25.74,25.92,25.715,25.75,80918,0
