Date,Open,High,Low,Close,Volume,OpenInt
2014-11-05,27.44,27.685,25.03,25.219,34358302,0
2014-11-06,25.543,26.091,25.326,25.418,1799702,0
2014-11-07,25.418,25.949,24.977,25.255,630138,0
2014-11-10,25.634,25.858,25.418,25.461,1099849,0
2014-11-11,25.437,25.605,24.995,25.526,499515,0
2014-11-12,25.903,26.091,25.335,26.091,283521,0
2014-11-13,26.461,26.532,25.713,25.776,422708,0
2014-11-14,26.074,26.083,25.535,25.967,324497,0
2014-11-17,25.858,26.227,25.381,25.381,536396,0
2014-11-18,25.283,25.652,25.03,25.418,273933,0
2014-11-19,25.301,25.634,25.085,25.427,317851,0
2014-11-20,25.193,25.507,25.193,25.326,357344,0
2014-11-21,25.624,25.624,24.796,25.201,303846,0
2014-11-24,25.165,25.292,25.021,25.219,266573,0
2014-11-25,25.175,25.283,24.822,25.165,261132,0
2014-11-26,25.093,25.326,24.868,25.165,149898,0
2014-11-28,24.831,25.148,23.518,24.913,180287,0
2014-12-01,24.653,25.148,23.718,24.14,444443,0
2014-12-02,24.013,25.381,24.013,25.183,210267,0
2014-12-03,25.391,26.335,25.011,25.785,354937,0
2014-12-04,25.696,25.803,25.119,25.148,156894,0
2014-12-05,25.193,25.326,24.858,24.967,112834,0
2014-12-08,24.679,24.868,23.14,23.357,603976,0
2014-12-09,22.537,23.268,22.449,23.042,454385,0
2014-12-10,22.834,23.32,21.242,21.981,1112152,0
2014-12-11,21.837,22.773,21.837,22.494,343152,0
2014-12-12,22.296,22.735,20.792,22.583,535306,0
2014-12-15,22.764,22.897,21.613,21.656,122302,0
2014-12-16,21.224,22.494,20.829,21.646,731908,0
2014-12-17,22.042,22.626,20.928,21.504,963145,0
2014-12-18,21.782,22.08,21.08,21.916,1768923,0
2014-12-19,21.953,22.099,21.485,21.881,536620,0
2014-12-22,21.817,21.962,20.837,20.991,415668,0
2014-12-23,20.901,21.414,20.684,20.837,1184669,0
2014-12-24,20.748,21.324,20.515,21.269,110034,0
2014-12-26,21.324,22.23,21.296,21.674,90686,0
2014-12-29,21.538,23.492,21.538,23.366,391569,0
2014-12-30,23.348,24.697,23.249,24.301,264822,0
2014-12-31,24.229,26.074,24.184,24.742,355144,0
2015-01-02,24.013,24.967,23.969,24.66,597677,0
2015-01-05,24.283,24.76,22.807,22.933,228354,0
2015-01-06,22.96,23.338,21.656,22.278,103213,0
2015-01-07,21.728,22.09,21.043,21.575,291615,0
2015-01-08,21.52,22.51,21.395,21.585,207771,0
2015-01-09,21.504,21.666,21,21.01,240867,0
2015-01-12,20.792,20.792,20.281,20.488,62325,0
2015-01-13,20.566,20.756,19.496,19.542,161185,0
2015-01-14,19.364,19.364,18.443,18.705,616590,0
2015-01-15,18.948,19.893,18.948,19.766,422163,0
2015-01-16,19.378,20.323,19.2,20.162,200327,0
2015-01-20,20.243,20.243,19.577,20.036,102398,0
2015-01-21,19.625,20.54,19.345,20.349,505238,0
2015-01-22,20.389,20.585,19.812,19.965,137942,0
2015-01-23,19.919,20.631,19.704,20.252,122517,0
2015-01-26,20.323,21.855,20.036,21.162,141482,0
2015-01-27,20.954,21.324,20.316,20.901,102703,0
2015-01-28,20.935,21.071,20.291,20.369,43963,0
2015-01-29,20.243,20.792,19.677,20.73,98045,0
2015-01-30,20.756,21.207,19.919,21.098,75421,0
2015-02-02,20.935,21.89,20.468,21.728,93174,0
2015-02-03,22.149,22.287,21.359,22.09,164481,0
2015-02-04,21.566,22.132,20.639,21.999,281135,0
2015-02-05,21.817,22.025,21.351,21.981,279275,0
2015-02-06,22.025,22.132,21.351,22.07,153909,0
2015-02-09,21.899,21.899,21.324,21.595,58531,0
2015-02-10,21.485,21.538,20.82,21.405,167180,0
2015-02-11,21.246,21.77,20.965,21.147,112664,0
2015-02-12,21.2,21.642,21.037,21.524,1289363,0
2015-02-13,21.6,22.438,21.272,22.106,224750,0
2015-02-17,21.86,22.583,21.86,22.356,142803,0
2015-02-18,22.356,22.356,21.941,22.238,103767,0
2015-02-19,21.914,22.339,21.914,22.238,57728,0
2015-02-20,22.096,22.764,21.886,22.745,485300,0
2015-02-23,22.799,23.767,22.375,23.204,514568,0
2015-02-24,23.025,23.261,22.791,23.07,236325,0
2015-02-25,22.636,23.261,22.636,22.934,153664,0
2015-02-26,22.636,23.459,22.636,23.395,651839,0
2015-02-27,23.404,23.531,23.271,23.485,84100,0
2015-03-02,23.675,23.675,23.271,23.503,819330,0
2015-03-03,23.242,23.712,23.142,23.595,252187,0
2015-03-04,23.422,23.576,23.404,23.531,65537,0
2015-03-05,23.567,23.775,23.531,23.595,126537,0
2015-03-06,23.485,23.666,22.735,23.476,225509,0
2015-03-09,23.296,23.712,23.015,23.531,165947,0
2015-03-10,23.223,23.386,21.969,22.212,1514231,0
2015-03-11,22.186,22.799,22.186,22.592,140043,0
2015-03-12,22.583,22.773,22.177,22.204,289826,0
2015-03-13,22.058,22.294,21.679,21.996,136279,0
2015-03-16,21.932,22.186,21.823,22.121,116906,0
2015-03-17,22.147,22.735,21.814,22.601,380052,0
2015-03-18,22.692,22.764,22.049,22.448,210119,0
2015-03-19,22.139,22.672,22.139,22.583,122439,0
2015-03-20,22.682,22.934,22.356,22.764,742614,0
2015-03-23,22.835,22.835,21.922,22.247,145577,0
2015-03-24,21.797,22.329,21.679,21.679,135947,0
2015-03-25,21.543,22.112,21.346,21.823,136831,0
2015-03-26,21.689,22.13,21.58,22.013,71849,0
2015-03-27,22.139,22.319,21.833,21.959,149786,0
2015-03-30,21.76,22.13,21.76,21.95,46828,0
2015-03-31,21.86,22.267,21.743,21.851,148345,0
2015-04-01,21.932,22.646,21.77,22.058,98971,0
2015-04-02,21.932,22.609,21.814,22.157,141151,0
2015-04-06,22.157,22.646,21.978,22.518,102845,0
2015-04-07,22.503,22.843,21.905,21.922,215861,0
2015-04-08,22.022,22.881,21.878,22.881,118124,0
2015-04-09,22.99,22.99,22.186,22.285,155222,0
2015-04-10,22.346,22.764,22.177,22.764,104175,0
2015-04-13,22.873,23.061,22.404,22.618,202369,0
2015-04-14,22.646,22.898,22.41,22.672,341638,0
2015-04-15,22.609,22.764,22.609,22.745,204862,0
2015-04-16,22.843,22.952,22.546,22.825,389900,0
2015-04-17,22.745,22.952,22.448,22.735,349165,0
2015-04-20,22.807,22.961,22.51,22.574,204527,0
2015-04-21,22.626,23.196,22.375,22.646,304538,0
2015-04-22,22.646,22.791,22.41,22.682,292178,0
2015-04-23,22.464,22.825,22.464,22.583,462418,0
2015-04-24,22.701,22.817,22.41,22.626,213329,0
2015-04-27,22.41,23.006,22.404,22.726,323038,0
2015-04-28,22.835,22.835,22.049,22.096,440720,0
2015-04-29,22.03,22.807,21.851,22.664,236025,0
2015-04-30,22.609,22.754,22.356,22.583,209567,0
2015-05-01,22.807,23.792,22.735,22.952,445147,0
2015-05-04,23.196,23.459,22.817,22.961,231042,0
2015-05-05,22.981,23.213,22.601,23.171,324811,0
2015-05-06,23.287,23.639,23.115,23.378,616103,0
2015-05-07,23.359,23.576,23.08,23.369,265976,0
2015-05-08,23.55,23.973,23.18,23.792,576332,0
2015-05-11,23.767,23.957,23.284,23.465,222428,0
2015-05-12,23.402,23.848,23.138,23.648,578905,0
2015-05-13,23.775,24.147,23.511,24.093,463437,0
2015-05-14,24.121,25.11,24.102,24.649,562829,0
2015-05-15,24.574,24.856,24.302,24.394,271942,0
2015-05-18,24.33,24.61,23.848,24.476,129735,0
2015-05-19,24.448,24.876,24.302,24.467,575582,0
2015-05-20,24.558,24.558,23.875,24.131,81142,0
2015-05-21,24.284,24.539,24.131,24.529,52555,0
2015-05-22,24.4,25.285,24.384,24.747,214511,0
2015-05-26,24.62,24.994,24.42,24.785,403283,0
2015-05-27,24.819,25.247,24.549,25.166,319842,0
2015-05-28,25.466,26.33,25.339,25.831,963630,0
2015-05-29,25.731,26.158,25.731,25.92,327097,0
2015-06-01,25.994,26.322,25.793,25.92,211103,0
2015-06-02,25.839,26.422,25.313,26.377,642929,0
2015-06-03,26.377,26.912,26.103,26.594,405490,0
2015-06-04,26.494,26.905,26.058,26.25,505656,0
2015-06-05,26.213,26.558,26.031,26.377,640343,0
2015-06-08,26.24,26.24,25.385,25.693,502467,0
2015-06-09,25.748,26.267,25.748,26.122,568026,0
2015-06-10,26.149,26.621,25.44,26.076,588439,0
2015-06-11,26.076,27.068,25.985,26.458,454674,0
2015-06-12,26.558,27.038,26.322,26.612,722365,0
2015-06-15,26.494,26.749,26.131,26.303,475089,0
2015-06-16,26.25,26.712,26.131,26.458,341391,0
2015-06-17,26.585,26.658,26.175,26.385,299721,0
2015-06-18,26.385,26.749,25.92,26.677,542488,0
2015-06-19,26.739,26.877,26.103,26.24,1490028,0
2015-06-22,26.402,26.54,26.103,26.175,251782,0
2015-06-23,26.167,26.43,26.076,26.349,124048,0
2015-06-24,26.358,26.521,25.758,26.303,232873,0
2015-06-25,26.349,26.558,26.002,26.303,103902,0
2015-06-26,26.24,26.721,26.103,26.54,337762,0
2015-06-29,26.377,26.621,25.994,26.085,310827,0
2015-06-30,26.377,26.477,25.868,26.048,305442,0
2015-07-01,26.221,26.377,25.322,25.466,689711,0
2015-07-02,25.512,26.048,25.385,25.994,207143,0
2015-07-06,25.848,25.92,25.54,25.875,270365,0
2015-07-07,25.913,25.913,25.313,25.485,426381,0
2015-07-08,25.339,25.74,25.176,25.366,458157,0
2015-07-09,25.557,25.793,25.366,25.576,270365,0
2015-07-10,25.811,25.868,25.385,25.431,183834,0
2015-07-13,25.476,25.758,25.103,25.412,247385,0
2015-07-14,25.466,25.839,25.356,25.549,318380,0
2015-07-15,25.549,25.839,25.194,25.194,158839,0
2015-07-16,25.412,25.767,25.203,25.347,201096,0
2015-07-17,25.303,25.476,25.11,25.185,190981,0
2015-07-20,25.13,25.303,23.966,24.102,454200,0
2015-07-21,24.074,24.529,23.657,23.875,547988,0
2015-07-22,23.81,24.32,23.338,23.719,846717,0
2015-07-23,24.112,24.467,23.875,24.384,465194,0
2015-07-24,24.338,25.385,24.139,24.876,431989,0
2015-07-27,25.01,25.01,24.222,24.929,254644,0
2015-07-28,25.166,25.257,24.666,25.067,200986,0
2015-07-29,24.819,25.831,24.813,25.701,321602,0
2015-07-30,25.466,26.703,25.039,25.549,223528,0
2015-07-31,25.339,25.659,24.065,24.266,558981,0
2015-08-03,24.366,24.366,23.357,23.693,521480,0
2015-08-04,23.758,24.274,22.756,23.157,415497,0
2015-08-05,23.065,23.319,21.065,21.847,2714532,0
2015-08-06,21.865,21.965,20.919,21.092,684836,0
2015-08-07,21.002,22.056,20.419,20.527,692899,0
2015-08-10,20.519,21.611,20.245,21.065,617143,0
2015-08-11,21.11,21.33,20.515,20.661,367768,0
2015-08-12,20.661,21.506,20.468,21.082,466940,0
2015-08-13,21.283,21.386,20.651,20.9,432480,0
2015-08-14,21.175,21.175,20.313,20.651,496492,0
2015-08-17,20.642,20.844,20.027,20.185,470320,0
2015-08-18,20.175,20.296,19.79,19.9,440113,0
2015-08-19,19.982,20.256,19.771,19.955,189959,0
2015-08-20,20,20.579,19.56,20.367,318525,0
2015-08-21,20.515,20.579,19.936,20.037,310130,0
2015-08-24,19.468,20.661,19.139,19.808,484577,0
2015-08-25,20.247,20.569,19.946,20.221,263785,0
2015-08-26,20.175,20.431,19.799,20.329,364543,0
2015-08-27,20.448,21.496,20.347,21.191,206536,0
2015-08-28,21.073,22.211,20.678,21.129,632363,0
2015-08-31,21.036,21.515,20.588,21.239,179382,0
2015-09-01,21.028,21.302,20.313,20.726,436841,0
2015-09-02,21.275,21.559,20.827,20.991,318525,0
2015-09-03,21.028,21.386,20.406,20.678,158775,0
2015-09-04,20.569,20.928,20.166,20.89,195413,0
2015-09-08,20.991,21.487,20.247,20.661,184179,0
2015-09-09,20.707,20.707,20.138,20.377,169240,0
2015-09-10,20.431,20.624,19.854,20.083,345096,0
2015-09-11,19.955,20.027,18.67,19.212,616226,0
2015-09-14,19.174,19.405,18.487,18.983,316891,0
2015-09-15,18.937,19.486,18.899,19.029,384827,0
2015-09-16,19.13,19.314,18.607,18.828,182654,0
2015-09-17,18.708,18.991,18.497,18.579,183634,0
2015-09-18,18.542,19.698,18.148,19.257,815126,0
2015-09-21,19.257,19.441,19.093,19.149,579804,0
2015-09-22,19.203,19.222,18.644,18.688,350696,0
2015-09-23,18.67,18.67,17.984,18.11,161062,0
2015-09-24,18.102,18.102,16.954,17.865,1124100,0
2015-09-25,17.937,18.075,17.205,17.598,622005,0
2015-09-28,17.525,17.774,16.974,17.031,304926,0
2015-09-29,17.121,17.24,15.104,15.507,826795,0
2015-09-30,15.461,16.507,15.334,16.378,645559,0
2015-10-01,16.315,17.295,16.186,16.911,565409,0
2015-10-02,16.653,18.194,16.516,18.009,735851,0
2015-10-05,18.212,19.486,18.194,19.432,495344,0
2015-10-06,19.495,20.55,19.093,20.083,445566,0
2015-10-07,20.065,21.249,20.065,20.54,601612,0
2015-10-08,20.651,21.201,20.422,21.119,240775,0
2015-10-09,21.175,21.899,20.853,21.889,278399,0
2015-10-12,21.67,21.844,21.229,21.808,262967,0
2015-10-13,21.926,22.669,21.771,22.559,241431,0
2015-10-14,22.578,22.751,21.751,22.689,414379,0
2015-10-15,22.689,23.267,22.237,23.267,179928,0
2015-10-16,23.166,23.843,22.926,23.183,507832,0
2015-10-19,22.761,23.276,21.623,22.699,527677,0
2015-10-20,22.641,22.872,22.064,22.44,106440,0
2015-10-21,22.45,22.798,21.771,22.073,280033,0
2015-10-22,22.092,22.467,21.33,21.588,591470,0
2015-10-23,21.631,22.145,20.835,21.138,563336,0
2015-10-26,21.055,21.055,20.397,20.497,245138,0
2015-10-27,20.367,20.367,19.093,19.854,652865,0
2015-10-28,19.946,20.448,19.587,20.175,281777,0
2015-10-29,20.266,21.477,20,21.413,301950,0
2015-10-30,21.521,22.714,20.871,21.844,228997,0
2015-11-02,21.771,22.329,21.175,21.175,582807,0
2015-11-03,21.267,22.587,20.954,22.411,316999,0
2015-11-04,22.621,22.935,21.506,21.734,749569,0
2015-11-05,21.899,22.211,21.129,21.515,589289,0
2015-11-06,21.251,22.018,20.944,21.574,415188,0
2015-11-09,21.545,21.758,20.418,21.676,280777,0
2015-11-10,21.574,21.676,20.751,21.564,288070,0
2015-11-11,21.603,21.666,20.981,21.407,307205,0
2015-11-12,21.203,21.343,20.41,21.056,377573,0
2015-11-13,20.899,21.37,20.565,21.018,553767,0
2015-11-16,20.806,21.833,20.694,21.74,264614,0
2015-11-17,21.676,21.879,21.093,21.535,318227,0
2015-11-18,21.628,22.195,21.056,21.748,219431,0
2015-11-19,21.731,21.731,20.918,21.343,120416,0
2015-11-20,21.398,21.407,20.112,20.658,172842,0
2015-11-23,20.546,20.909,20.351,20.602,315419,0
2015-11-24,20.796,21.705,20.52,20.972,338549,0
2015-11-25,20.927,21.277,20.742,21.203,178030,0
2015-11-27,21.028,21.028,20.584,20.852,25943,0
2015-11-30,20.751,21.028,20.41,20.742,158359,0
2015-12-01,20.742,20.927,20.279,20.714,127939,0
2015-12-02,20.546,21.028,19.057,19.759,1033735,0
2015-12-03,19.9,20.112,18.753,19.326,1028652,0
2015-12-04,19.206,19.871,18.909,19.131,1019328,0
2015-12-07,18.909,19.095,17.464,18.864,999223,0
2015-12-08,18.522,20.501,18.206,19.464,949992,0
2015-12-09,19.547,22.166,19.547,20.86,1162660,0
2015-12-10,20.668,21.501,20.391,20.501,852215,0
2015-12-11,20.177,20.51,19.215,19.326,779251,0
2015-12-14,19.288,19.742,17.382,17.448,1110746,0
2015-12-15,17.9,18.262,17.217,17.474,919557,0
2015-12-16,17.411,20.443,17.411,18.011,1169904,0
2015-12-17,17.836,18.05,16.79,17.781,891019,0
2015-12-18,17.875,18.456,17.44,18.272,1646164,0
2015-12-21,18.206,19.03,17.605,18.317,901396,0
2015-12-22,18.224,20.317,17.957,20.121,909463,0
2015-12-23,20.704,22.128,20.299,20.927,876102,0
2015-12-24,20.889,21.139,20.269,20.501,160495,0
2015-12-28,20.443,20.675,19.759,20.279,538439,0
2015-12-29,20.381,20.675,19.215,19.89,706847,0
2015-12-30,19.687,20.192,18.743,19.566,294946,0
2015-12-31,19.317,21.129,19.14,21.111,334334,0
2016-01-04,21.083,21.333,20.103,20.299,278270,0
2016-01-05,20.25,20.485,19.021,20.443,222756,0
2016-01-06,20.048,20.269,19.446,19.474,318752,0
2016-01-07,19.057,19.323,18.197,18.317,203079,0
2016-01-08,18.548,18.983,18.077,18.983,224974,0
2016-01-11,18.827,18.827,17.661,17.697,469980,0
2016-01-12,17.845,18.317,16.856,18.031,275865,0
2016-01-13,18.234,19.197,17.734,18.567,477633,0
2016-01-14,18.788,19.456,18.031,19.326,357123,0
2016-01-15,18.567,18.965,17.753,18.89,180843,0
2016-01-19,18.864,18.965,16.531,17.252,428809,0
2016-01-20,16.893,16.893,15.728,16.171,686790,0
2016-01-21,16.171,16.912,15.791,16.097,570990,0
2016-01-22,16.79,18.594,16.726,18.512,328913,0
2016-01-25,18.058,19.354,17.952,18.141,386190,0
2016-01-26,18.401,18.503,17.208,18.344,242605,0
2016-01-27,18.096,18.406,17.67,18.308,72369,0
2016-01-28,18.956,19.279,18.104,18.418,94742,0
2016-01-29,18.669,19.371,18.224,18.374,200272,0
2016-02-01,18.058,19.354,17.624,18.881,187478,0
2016-02-02,18.483,18.642,17.993,18.058,199179,0
2016-02-03,18.392,18.65,17.377,18.058,147817,0
2016-02-04,18.206,19.38,18.206,19.234,127941,0
2016-02-05,19.011,19.547,18.769,18.919,261847,0
2016-02-08,18.068,19.39,17.013,18.89,326072,0
2016-02-09,18.965,19.308,17.694,19.067,439217,0
2016-02-10,19.03,20.543,18.486,20.132,583560,0
2016-02-11,19.581,20.105,17.768,17.861,571732,0
2016-02-12,18.253,18.516,17.813,17.992,253783,0
2016-02-16,18.309,18.955,17.906,18.516,237284,0
2016-02-17,18.814,19.217,18.589,19.03,669276,0
2016-02-18,19.168,19.301,18.019,18.318,244227,0
2016-02-19,17.973,18.516,17.552,18.243,168987,0
2016-02-22,18.655,19.506,18.655,19.104,580630,0
2016-02-23,18.946,19.057,18.224,18.646,137646,0
2016-02-24,18.15,19.152,17.627,18.964,188728,0
2016-02-25,18.234,19.562,17.973,19.253,152486,0
2016-02-26,19.646,21.544,19.646,20.936,318196,0
2016-02-29,20.965,21.798,20.591,20.778,272718,0
2016-03-01,21.049,21.049,20.283,20.656,216365,0
2016-03-02,20.591,21.339,20.199,20.89,206400,0
2016-03-03,20.75,21.256,20.562,21.049,200143,0
2016-03-04,20.9,21.217,20.386,20.936,354125,0
2016-03-07,20.993,21.825,20.993,21.227,312430,0
2016-03-08,20.993,21.273,20.303,20.449,219567,0
2016-03-09,20.684,21.349,20.449,21.105,249204,0
2016-03-10,21.059,21.422,20.629,21.198,680445,0
2016-03-11,21.637,22.397,21.273,21.686,1706137,0
2016-03-14,21.666,23.686,21.349,22.593,1114580,0
2016-03-15,22.49,23.443,22.311,23.277,877299,0
2016-03-16,23.414,24.181,23.199,23.686,872467,0
2016-03-17,23.237,24.256,23.125,24.144,1027927,0
2016-03-18,24.266,25.257,23.443,23.817,6717235,0
2016-03-21,23.433,25.173,23.31,24.22,352628,0
2016-03-22,23.827,24.574,23.546,24.481,244824,0
2016-03-23,24.004,24.434,23.237,23.35,368291,0
2016-03-24,20.303,20.517,20.151,20.346,6788801,0
2016-03-28,20.225,20.553,20.161,20.449,708955,0
2016-03-29,20.303,20.366,19.89,20.161,1203038,0
2016-03-30,20.217,20.806,20.217,20.582,565140,0
2016-03-31,20.526,20.88,20.376,20.675,680898,0
2016-04-01,20.366,20.553,19.895,20.396,547577,0
2016-04-04,20.293,20.526,19.842,19.909,548034,0
2016-04-05,19.73,19.797,19.188,19.374,435451,0
2016-04-06,19.506,19.838,19.413,19.609,375394,0
2016-04-07,19.581,19.806,19.227,19.413,407506,0
2016-04-08,19.619,20.28,19.572,19.637,311975,0
2016-04-11,19.777,20.049,19.637,19.9,275426,0
2016-04-12,19.89,20.572,19.842,20.498,793779,0
2016-04-13,20.553,20.787,20.029,20.328,620308,0
2016-04-14,20.675,20.675,20.105,20.32,301725,0
2016-04-15,20.199,20.469,19.861,19.861,160397,0
2016-04-18,19.516,20.936,19.516,20.825,205362,0
2016-04-19,20.993,22.34,20.993,22.078,335683,0
2016-04-20,21.919,22.873,21.919,22.78,658252,0
2016-04-21,22.864,23.19,22.266,22.704,478384,0
2016-04-22,23.125,23.34,22.731,22.929,570404,0
2016-04-25,22.825,23.059,22.462,22.798,256700,0
2016-04-26,22.892,22.976,22.293,22.367,292955,0
2016-04-27,22.48,23.546,21.759,23.096,297377,0
2016-04-28,23.471,24.248,22.873,23.723,674822,0
2016-04-29,24.117,25.602,23.164,23.883,758960,0
2016-05-02,23.957,23.957,22.397,22.574,621213,0
2016-05-03,22.142,22.948,21.611,22.687,507102,0
2016-05-04,22.77,22.938,22.265,22.835,436692,0
2016-05-05,23.199,23.517,22.628,22.864,453031,0
2016-05-06,22.648,23.37,22.367,23.042,524307,0
2016-05-09,22.867,23.574,21.904,22.649,289238,0
2016-05-10,22.678,23.074,22.673,22.828,375756,0
2016-05-11,22.772,23.368,22.262,23.037,542523,0
2016-05-12,23.121,23.404,22.593,22.828,328835,0
2016-05-13,22.659,23.224,22.39,22.619,249222,0
2016-05-16,22.867,22.951,22.168,22.178,1500767,0
2016-05-17,22.252,23.183,22.242,22.603,670370,0
2016-05-18,22.413,22.705,21.998,22.073,1088409,0
2016-05-19,21.865,23.65,21.587,22.98,767207,0
2016-05-20,23.037,23.594,22.45,23.074,572638,0
2016-05-23,22.942,23.442,22.659,23.084,477429,0
2016-05-24,23.187,23.375,22.432,22.45,674213,0
2016-05-25,22.639,23.196,22.458,23.027,458286,0
2016-05-26,23.017,23.462,22.857,23.14,313733,0
2016-05-27,23.064,23.603,22.8,23.603,172791,0
2016-05-31,24.149,24.149,23.15,23.224,391078,0
2016-06-01,23.084,23.527,22.838,23.3,414011,0
2016-06-02,23.274,23.612,22.857,23.527,459569,0
2016-06-03,23.358,23.626,23.3,23.377,426869,0
2016-06-06,23.404,24,23.145,23.584,523001,0
2016-06-07,23.678,24.047,23.442,23.744,854129,0
2016-06-08,23.99,24.085,23.3,23.308,645016,0
2016-06-09,23.377,23.603,22.724,22.923,639103,0
2016-06-10,22.904,25.038,22.904,23.934,1535872,0
2016-06-13,23.961,24.548,23.961,24.414,911588,0
2016-06-14,24.198,24.433,23.452,24.245,1177537,0
2016-06-15,24.311,24.33,23.179,23.179,830165,0
2016-06-16,23.574,24.142,23.027,23.81,934293,0
2016-06-17,23.914,25.585,23.763,24.66,1967068,0
2016-06-20,25.236,25.388,24.168,24.463,658968,0
2016-06-21,24.282,24.802,24.236,24.603,476440,0
2016-06-22,24.557,25.17,24.311,24.33,577525,0
2016-06-23,24.698,24.848,23.857,24.802,698871,0
2016-06-24,23.914,24.32,23.377,23.688,768707,0
2016-06-27,23.612,23.913,23.14,23.773,637588,0
2016-06-28,24.198,24.68,23.82,24.537,367120,0
2016-06-29,24.537,25.671,24.282,25.482,322864,0
2016-06-30,25.755,26.396,25.349,26.312,582109,0
2016-07-01,26.36,26.529,26.001,26.01,431866,0
2016-07-05,25.954,25.954,25.491,25.633,274137,0
2016-07-06,25.491,25.888,24.888,25.567,452552,0
2016-07-07,25.707,26.153,25.094,25.284,285334,0
2016-07-08,25.538,26.104,25.255,26.094,300616,0
2016-07-11,26.302,26.483,25.917,26.076,340475,0
2016-07-12,26.292,27.115,25.982,26.208,567367,0
2016-07-13,26.228,26.256,24.754,25.284,599323,0
2016-07-14,25.802,25.802,25.047,25.424,244884,0
2016-07-15,25.869,25.869,25.284,25.737,187500,0
2016-07-18,25.755,26.03,25.681,25.897,198366,0
2016-07-19,25.746,26.104,25.453,26.104,206660,0
2016-07-20,26.01,26.454,25.538,25.603,360847,0
2016-07-21,25.463,25.666,24.982,25.378,442418,0
2016-07-22,25.415,25.499,25.112,25.207,335856,0
2016-07-25,24.972,25.018,24.547,24.914,222144,0
2016-07-26,24.689,25.122,24.557,24.744,186221,0
2016-07-27,24.829,24.963,24.133,24.311,3755522,0
2016-07-28,24.178,24.359,23.895,23.98,253872,0
2016-07-29,23.792,24.009,23.48,24,219985,0
2016-08-01,23.971,24.245,23.584,23.942,502131,0
2016-08-02,24.123,24.349,23.48,23.838,462349,0
2016-08-03,23.895,24.038,23.603,24,552607,0
2016-08-04,24.094,24.207,23.584,23.895,262056,0
2016-08-05,24.064,24.142,23.782,24,377622,0
2016-08-08,23.98,24.857,23.818,24.295,563922,0
2016-08-09,24.428,24.762,23.881,23.98,143100,0
2016-08-10,24.124,24.124,23.636,24.038,136403,0
2016-08-11,24.219,24.285,23.828,23.903,156855,0
2016-08-12,24.038,24.39,24.009,24.275,333142,0
2016-08-15,24.458,25.554,24.285,25.316,444706,0
2016-08-16,25.296,25.753,25.296,25.343,593353,0
2016-08-17,25.505,25.505,25.039,25.287,162403,0
2016-08-18,25.582,25.934,25.525,25.934,229617,0
2016-08-19,26.049,26.059,25.401,25.82,223937,0
2016-08-22,25.582,25.668,25.219,25.382,243978,0
2016-08-23,25.267,25.801,25.267,25.678,237806,0
2016-08-24,25.505,25.788,25.124,25.525,322364,0
2016-08-25,25.554,25.744,25.311,25.639,128390,0
2016-08-26,25.783,26.182,25.6,26.182,250597,0
2016-08-29,26.182,26.286,25.888,26.277,142248,0
2016-08-30,26.401,26.479,25.901,26.43,261969,0
2016-08-31,26.296,26.296,25.839,26.277,200417,0
2016-09-01,26.002,26.401,25.649,26.401,101016,0
2016-09-02,26.374,26.898,26.146,26.46,166215,0
2016-09-06,26.802,26.87,26.116,26.44,230855,0
2016-09-07,26.525,26.688,26.25,26.411,197859,0
2016-09-08,26.575,26.697,26.164,26.316,572815,0
2016-09-09,26.746,26.831,25.725,25.725,282914,0
2016-09-12,25.372,26.172,24.943,25.725,433998,0
2016-09-13,25.468,25.468,24.563,24.563,890173,0
2016-09-14,24.38,24.972,24.219,24.285,446799,0
2016-09-15,24.371,24.468,23.99,23.99,368423,0
2016-09-16,23.741,24.038,23.465,23.876,676632,0
2016-09-19,23.846,24.428,23.704,24.333,454785,0
2016-09-20,24.248,24.503,23.886,24.38,514861,0
2016-09-21,24.608,25.63,24.343,25.439,349816,0
2016-09-22,25.705,25.983,25.248,25.505,298085,0
2016-09-23,25.41,25.6,25.068,25.068,353196,0
2016-09-26,25.029,25.659,24.838,25.544,363048,0
2016-09-27,25.267,25.544,24.714,24.752,377137,0
2016-09-28,24.791,25.238,24.304,24.943,535416,0
2016-09-29,24.982,24.982,24.533,24.772,290535,0
2016-09-30,24.791,25.515,24.657,25.458,530105,0
2016-10-03,25.544,25.81,25.105,25.363,214573,0
2016-10-04,25.42,25.458,24.728,25.382,385917,0
2016-10-05,26.497,26.507,25.261,25.458,1253669,0
2016-10-06,25.505,25.82,25.177,25.219,376716,0
2016-10-07,25.267,25.487,25.162,25.239,462717,0
2016-10-10,25.343,25.858,25.343,25.82,253376,0
2016-10-11,25.659,25.696,25.316,25.639,315529,0
2016-10-12,25.973,26.286,25.649,26.106,302243,0
2016-10-13,25.963,26.65,25.908,26.621,249874,0
2016-10-14,26.841,26.945,26.66,26.85,264245,0
2016-10-17,27.117,27.451,26.706,27.298,286465,0
2016-10-18,27.433,28.176,27.423,28.137,318537,0
2016-10-19,28.167,28.794,28.072,28.281,825407,0
2016-10-20,27.984,28.958,27.984,28.758,428614,0
2016-10-21,28.768,29.33,28.728,28.976,374182,0
2016-10-24,28.633,28.899,27.213,27.223,463669,0
2016-10-25,27.223,28.079,26.793,27.689,324427,0
2016-10-26,27.364,27.956,27.035,27.766,301634,0
2016-10-27,28.69,29.93,28.367,29.33,303664,0
2016-10-28,28.872,29.111,28.357,28.529,482077,0
2016-10-31,28.423,28.423,27.403,27.784,535534,0
2016-11-01,27.918,28.032,26.736,27.003,548672,0
2016-11-02,26.86,27.02,26.196,26.67,369443,0
2016-11-03,26.746,26.888,26.378,26.479,237349,0
2016-11-04,26.211,26.935,26.145,26.47,291109,0
2016-11-07,26.726,26.903,26.259,26.336,242348,0
2016-11-08,26.254,26.946,26.003,26.658,142138,0
2016-11-09,26.629,28.198,26.625,27.707,380432,0
2016-11-10,27.756,27.784,27.293,27.447,275102,0
2016-11-11,27.178,27.354,26.581,26.917,270023,0
2016-11-14,26.917,27.756,26.908,27.197,447461,0
2016-11-15,27.765,28.641,27.475,28.612,293020,0
2016-11-16,28.612,28.661,27.62,27.996,444146,0
2016-11-17,28.246,28.439,27.379,27.495,396620,0
2016-11-18,27.63,28.068,27.111,27.9,463237,0
2016-11-21,28.256,29.296,27.996,29.256,519309,0
2016-11-22,29.334,29.377,28.477,28.573,482482,0
2016-11-23,28.391,28.967,28.025,28.563,189488,0
2016-11-25,28.303,28.661,28.188,28.477,120018,0
2016-11-28,28.631,28.631,27.447,27.823,313007,0
2016-11-29,27.475,27.475,26.475,26.821,532332,0
2016-11-30,27.88,28.544,26.956,27.12,555953,0
2016-12-01,27.544,28.236,27.148,27.707,252240,0
2016-12-02,27.688,28.333,27.187,27.515,266054,0
2016-12-05,27.563,27.852,26.86,27.419,265460,0
2016-12-06,27.775,27.87,27.101,27.582,215402,0
2016-12-07,27.515,27.515,26.831,27.148,344188,0
2016-12-08,27.283,27.625,26.86,27.505,222131,0
2016-12-09,27.544,27.852,27.052,27.697,409207,0
2016-12-12,28.092,28.092,27.151,27.582,486201,0
2016-12-13,27.823,27.823,26.986,27.283,426794,0
2016-12-14,26.87,27.707,26.634,26.946,653611,0
2016-12-15,26.687,27.082,26.619,26.899,895511,0
2016-12-16,26.773,27.111,26.311,26.956,3907194,0
2016-12-19,27.015,27.919,26.715,27.88,459499,0
2016-12-20,27.929,28.227,27.323,27.765,676406,0
2016-12-21,27.784,28.593,27.65,28.477,361735,0
2016-12-22,28.477,29.382,28.207,29.363,341357,0
2016-12-23,29.441,29.69,29.035,29.614,185921,0
2016-12-27,29.845,29.979,29.488,29.979,291790,0
2016-12-28,30.123,30.123,29.305,29.72,211119,0
2016-12-29,29.738,29.796,29.286,29.796,245512,0
2016-12-30,29.768,29.768,29.401,29.729,186951,0
2017-01-03,30.057,30.538,29.373,29.431,214455,0
2017-01-04,29.441,30.162,29.315,30.103,144611,0
2017-01-05,30.47,31.048,30.32,30.807,672122,0
2017-01-06,30.999,32.328,30.932,32.3,917083,0
2017-01-09,32.366,32.954,31.963,32.069,953888,0
2017-01-10,32.059,32.059,31.241,31.288,944597,0
2017-01-11,31.538,32.406,31.288,31.481,589707,0
2017-01-12,32.029,32.29,31.578,32.184,248271,0
2017-01-13,32.079,32.702,32.034,32.27,353532,0
2017-01-17,32.569,32.916,32.088,32.145,489876,0
2017-01-18,31.857,32.81,31.837,32.704,457769,0
2017-01-19,32.751,33.021,32.386,32.473,268582,0
2017-01-20,32.704,32.861,32.386,32.521,410196,0
2017-01-23,32.645,32.779,32.175,32.193,332850,0
2017-01-24,32.376,32.916,32.347,32.743,332942,0
2017-01-25,32.896,33.203,32.627,33.185,329476,0
2017-01-26,33.406,33.637,33.203,33.435,261927,0
2017-01-27,33.309,33.618,33.167,33.368,248557,0
2017-01-30,33.242,33.431,32.296,32.611,179835,0
2017-01-31,32.747,32.969,32.193,32.533,338347,0
2017-02-01,32.902,32.902,32.329,32.805,200607,0
2017-02-02,33.019,33.416,32.79,33.212,426677,0
2017-02-03,33.406,33.572,32.728,32.766,788516,0
2017-02-06,32.708,33.086,32.496,32.892,331036,0
2017-02-07,33.485,34.232,33.165,34.106,4037102,0
2017-02-08,33.863,34.474,33.324,34.076,454601,0
2017-02-09,34.164,34.416,33.727,34.309,343690,0
2017-02-10,34.533,34.688,34.261,34.446,193938,0
2017-02-13,34.426,34.504,33.892,34.066,301525,0
2017-02-14,33.969,34.163,33.824,34.037,236203,0
2017-02-15,33.969,34.251,33.805,34.251,199426,0
2017-02-16,34.455,34.493,33.746,33.989,247751,0
2017-02-17,33.756,34.125,33.629,34.125,249443,0
2017-02-21,34.368,34.368,33.707,33.999,429967,0
2017-02-22,33.969,33.969,33.504,33.746,287709,0
2017-02-23,34.125,34.339,33.532,33.679,362985,0
2017-02-24,33.582,33.892,32.291,33.262,838790,0
2017-02-27,33.262,33.766,33.038,33.727,290374,0
2017-02-28,33.746,34.037,33.155,33.29,562970,0
2017-03-01,33.805,34.106,33.145,33.912,343341,0
2017-03-02,33.834,34.329,33.698,34.019,306669,0
2017-03-03,34.144,34.299,33.746,33.756,709362,0
2017-03-06,33.736,33.989,33.532,33.834,169144,0
2017-03-07,33.853,33.992,33.542,33.892,197570,0
2017-03-08,33.679,33.969,33.42,33.959,268882,0
2017-03-09,33.629,33.989,33.155,33.902,826804,0
2017-03-10,33.921,34.066,33.592,33.931,239669,0
2017-03-13,33.959,34.368,33.824,34.368,268942,0
2017-03-14,34.076,34.134,33.311,33.689,279610,0
2017-03-15,33.863,34.125,33.562,33.882,266937,0
2017-03-16,33.941,33.969,33.572,33.698,225518,0
2017-03-17,33.669,33.921,33.252,33.465,1388794,0
2017-03-20,33.504,33.552,33.058,33.378,289696,0
2017-03-21,33.572,33.572,32.96,33.105,311282,0
2017-03-22,33.086,33.086,32.631,32.892,351679,0
2017-03-23,32.922,32.979,32.659,32.679,330996,0
2017-03-24,32.669,32.902,32.533,32.552,229488,0
2017-03-27,32.378,32.393,31.844,32.028,255221,0
2017-03-28,32.018,32.145,31.398,31.591,533085,0
2017-03-29,31.669,31.669,31.106,31.621,688286,0
2017-03-30,31.893,32.155,31.495,32.008,214747,0
2017-03-31,31.795,32.232,31.679,32.184,217404,0
2017-04-03,32.184,32.463,31.863,32.31,187966,0
2017-04-04,32.222,32.679,32.078,32.64,137116,0
2017-04-05,32.688,33.125,32.523,32.572,271411,0
2017-04-06,32.747,32.951,32.573,32.825,232387,0
2017-04-07,32.815,32.946,32.222,32.31,887174,0
2017-04-10,32.388,32.649,32.261,32.388,353419,0
2017-04-11,32.592,32.592,32.058,32.408,169014,0
2017-04-12,32.514,32.514,31.738,32.038,280348,0
2017-04-13,32.008,32.053,31.349,31.475,181186,0
2017-04-17,31.533,31.893,31.329,31.863,140381,0
2017-04-18,31.718,32.087,31.417,31.863,212022,0
2017-04-19,31.835,31.859,31.504,31.591,216284,0
2017-04-20,31.728,31.873,31.417,31.708,95112,0
2017-04-21,31.718,31.728,31.301,31.591,206976,0
2017-04-24,31.795,31.795,31.388,31.669,518375,0
2017-04-25,31.688,32.232,31.596,32.115,804061,0
2017-04-26,32.135,32.999,32.028,32.775,753277,0
2017-04-27,32.582,33.304,32.582,32.747,1205122,0
2017-04-28,32.892,33.125,32.603,33.019,327966,0
2017-05-01,32.999,33.763,32.911,33.665,383289,0
2017-05-02,33.792,34.116,33.175,33.459,557875,0
2017-05-03,33.312,33.665,32.773,33.067,218262,0
2017-05-04,33.067,33.077,31.432,32.098,459131,0
2017-05-05,31.951,32.871,31.648,32.833,390040,0
2017-05-08,32.833,33.185,32.481,32.861,508520,0
2017-05-09,32.813,33.361,32.219,32.793,376109,0
2017-05-10,32.95,33.459,32.94,33.41,532234,0
2017-05-11,33.537,33.703,32.921,33.449,347577,0
2017-05-12,33.479,34.125,33.449,33.773,668130,0
2017-05-15,34.066,34.218,33.469,34.027,1039323,0
2017-05-16,34.184,34.331,33.851,34.096,324069,0
2017-05-17,33.811,34.154,33.665,33.685,536870,0
2017-05-18,33.489,33.537,32.852,33.028,1867443,0
2017-05-19,33.048,33.459,32.931,33.264,525769,0
2017-05-22,33.43,33.562,33.077,33.371,696248,0
2017-05-23,33.42,34.036,33.234,33.998,374967,0
2017-05-24,33.841,34.164,33.802,33.968,274392,0
2017-05-25,33.939,34.066,33.41,33.625,439448,0
2017-05-26,33.685,33.929,33.44,33.567,161183,0
2017-05-30,33.929,34.056,33.302,33.821,387728,0
2017-05-31,33.655,34.008,33.41,33.919,402195,0
2017-06-01,34.046,34.81,34.027,34.399,650166,0
2017-06-02,34.419,34.419,33.557,33.802,305063,0
2017-06-05,33.685,33.988,33.547,33.733,272218,0
2017-06-06,33.547,34.036,33.332,33.978,296985,0
2017-06-07,33.978,34.111,32.901,33.009,407870,0
2017-06-08,32.823,33.033,32.323,32.372,439371,0
2017-06-09,32.372,32.705,32.343,32.519,438933,0
2017-06-12,32.46,32.843,31.902,32.412,494666,0
2017-06-13,32.382,32.637,32.294,32.51,224884,0
2017-06-14,32.43,32.475,31.853,32.264,439342,0
2017-06-15,32.206,32.44,31.716,31.873,345681,0
2017-06-16,31.971,32.137,31.638,31.746,692922,0
2017-06-19,31.902,32.009,30.453,30.59,440331,0
2017-06-20,30.59,30.59,29.16,29.562,477699,0
2017-06-21,29.562,29.65,29.156,29.21,291770,0
2017-06-22,29.2,29.581,29.004,29.18,340352,0
2017-06-23,29.2,30.002,29.2,29.914,929689,0
2017-06-26,30.012,31.275,29.866,31.089,953311,0
2017-06-27,30.962,31.58,30.874,31.089,747921,0
2017-06-28,31.139,31.951,30.561,31.55,885951,0
2017-06-29,31.608,32.412,31.608,32.264,644709,0
2017-06-30,32.392,32.803,32.25,32.49,762653,0
2017-07-03,32.588,33.175,32.568,33.028,209772,0
2017-07-05,32.979,33.244,32.617,32.843,930317,0
2017-07-06,32.94,33.371,32.294,32.402,342881,0
2017-07-07,32.216,32.294,31.599,32.059,391942,0
2017-07-10,32.039,32.039,31.54,31.834,300574,0
2017-07-11,31.824,31.863,31.481,31.775,145096,0
2017-07-12,32.098,32.352,31.638,32.039,226917,0
2017-07-13,32.009,32.039,31.667,31.971,79610,0
2017-07-14,31.961,32.627,31.961,32.519,163443,0
2017-07-17,32.529,33.185,32.529,33.019,611556,0
2017-07-18,33.077,33.175,32.783,33.048,429722,0
2017-07-19,33.058,33.567,32.529,33.39,352751,0
2017-07-20,33.713,33.713,33.224,33.43,213867,0
2017-07-21,33.42,33.635,33.292,33.547,335474,0
2017-07-24,33.577,33.841,33.4,33.792,207484,0
2017-07-25,33.968,34.213,33.675,33.811,456343,0
2017-07-26,33.958,33.998,33.625,33.743,288887,0
2017-07-27,33.782,33.856,33.508,33.597,215721,0
2017-07-28,33.606,33.773,33.292,33.39,242437,0
2017-07-31,33.292,34.008,33.126,33.968,378332,0
2017-08-01,33.929,34.205,33.622,34.117,335414,0
2017-08-02,34.107,34.67,33.8,34.611,226437,0
2017-08-03,34.63,34.69,33.533,33.771,395080,0
2017-08-04,33.79,34.136,33.504,33.701,234573,0
2017-08-07,33.583,33.8,33.425,33.425,547327,0
2017-08-08,33.197,33.444,32.392,32.446,328902,0
2017-08-09,32.595,32.713,32.318,32.427,568964,0
2017-08-10,32.427,32.545,31.794,31.903,541058,0
2017-08-11,31.468,31.982,30.974,31.695,393583,0
2017-08-14,31.804,32.268,31.651,32.1,253375,0
2017-08-15,32.051,32.12,31.25,31.389,558906,0
2017-08-16,31.567,31.794,31.221,31.379,313881,0
2017-08-17,31.379,31.636,30.934,31.033,292326,0
2017-08-18,31.033,31.092,30.677,30.944,178017,0
2017-08-21,30.924,30.924,30.44,30.608,239324,0
2017-08-22,30.687,30.984,30.124,30.865,464068,0
2017-08-23,30.737,31.752,30.737,31.537,186781,0
2017-08-24,31.507,31.734,31.241,31.626,566920,0
2017-08-25,31.646,32.15,31.586,32.071,132219,0
2017-08-28,32.239,32.357,31.754,31.843,115882,0
2017-08-29,31.675,31.962,31.132,31.853,132014,0
2017-08-30,31.883,32.427,31.745,32.308,104403,0
2017-08-31,32.407,33.494,32.387,33.375,432552,0
2017-09-01,33.425,33.592,32.787,33.158,144998,0
2017-09-05,33.247,33.582,33.02,33.178,194414,0
2017-09-06,33.296,33.316,32.842,33.197,172103,0
2017-09-07,30.677,31.241,30.667,30.865,3350334,0
2017-09-08,30.885,30.993,30.638,30.845,687435,0
2017-09-11,30.895,31.28,30.835,31.082,407668,0
2017-09-12,31.142,31.336,30.944,31.29,515016,0
2017-09-13,31.231,31.428,31.053,31.102,575337,0
2017-09-14,31.073,31.201,30.924,31.102,1258572,0
2017-09-15,31.073,31.191,30.509,30.707,534248,0
2017-09-18,30.766,31.003,30.707,30.993,263470,0
2017-09-19,31.033,31.369,30.825,31.043,506912,0
2017-09-20,30.993,31.102,30.786,30.914,194600,0
2017-09-21,30.885,30.914,30.477,30.855,1818151,0
2017-09-22,30.806,31.013,30.45,30.993,200119,0
2017-09-25,31.122,31.616,30.954,31.537,358144,0
2017-09-26,31.498,31.507,31.063,31.221,188558,0
2017-09-27,31.171,31.265,30.806,30.924,357181,0
2017-09-28,30.934,31.132,30.489,30.746,332714,0
2017-09-29,31.31,31.369,30.732,31.161,926678,0
2017-10-02,31.092,31.275,30.964,31.231,303737,0
2017-10-03,31.26,31.399,31.122,31.369,388340,0
2017-10-04,31.359,31.399,31.122,31.349,255724,0
2017-10-05,31.428,31.557,31.211,31.557,2086499,0
2017-10-06,31.507,31.577,31.35,31.488,430421,0
2017-10-09,31.527,31.596,31.27,31.359,246294,0
2017-10-10,31.626,31.824,31.053,31.142,213014,0
2017-10-11,31.142,31.339,31.043,31.152,377545,0
2017-10-12,31.043,31.191,30.875,31.023,186898,0
2017-10-13,31.043,31.329,30.559,30.746,204221,0
2017-10-16,30.825,30.86,29.649,30.064,677396,0
2017-10-17,30.055,30.282,29.481,29.699,549729,0
2017-10-18,29.62,29.887,29.135,29.462,646277,0
2017-10-19,29.363,29.669,29.221,29.481,209668,0
2017-10-20,29.536,29.738,29.306,29.531,239107,0
2017-10-23,29.551,29.551,28.493,28.641,880516,0
2017-10-24,28.673,28.829,28.36,28.533,282550,0
2017-10-25,28.533,28.661,27.732,28.147,730596,0
2017-10-26,28.216,28.661,27.89,28.473,264646,0
2017-10-27,28.582,29.284,28.419,28.869,302468,0
2017-10-30,28.662,29.155,28.662,28.75,247557,0
2017-10-31,28.83,28.83,27.4101,28.7,696423,0
2017-11-01,28.9,29.19,28.64,29.08,625163,0
2017-11-02,28.63,28.755,27.48,27.67,637018,0
2017-11-03,27.46,27.86,27.29,27.78,232045,0
2017-11-06,27.91,28.15,27.6272,28,402848,0
2017-11-07,27.93,28.49,27.865,28.48,362153,0
2017-11-08,28.49,28.59,27.81,27.85,296460,0
2017-11-09,27.52,28.16,27.52,27.52,168976,0
2017-11-10,27.44,27.5106,27.18,27.4,193457,0
