Date,Open,High,Low,Close,Volume,OpenInt
2014-10-08,19.166,19.374,19.007,19.374,4147,0
2014-10-09,19.344,19.344,18.908,19.017,6838,0
2014-10-10,18.938,18.938,18.492,18.492,4319,0
2014-10-13,18.363,18.571,18.363,18.571,3969,0
2014-10-14,18.472,18.492,18.472,18.482,9138,0
2014-10-15,18.245,18.413,18.235,18.235,2928,0
2014-10-16,18.522,18.839,18.453,18.839,3862,0
2014-10-17,19.037,19.037,18.779,18.869,6381,0
2014-10-20,18.908,18.968,18.898,18.968,8065,0
2014-10-21,19.156,19.354,19.156,19.344,15229,0
2014-10-22,19.403,19.403,19.116,19.116,6925,0
2014-10-23,19.186,19.354,19.186,19.265,3889,0
2014-10-24,19.215,19.215,19.195,19.215,2867,0
2014-10-27,19.166,19.205,19.087,19.205,7467,0
2014-10-28,19.314,19.73,19.304,19.73,20512,0
2014-10-29,19.631,19.998,19.354,19.473,12455,0
2014-10-30,19.354,19.354,19.354,19.354,2575,0
2014-10-31,19.79,19.869,19.79,19.869,654,0
2014-11-03,19.839,19.919,19.79,19.79,4071,0
2014-11-05,19.621,19.621,19.532,19.532,656,0
2014-11-06,19.582,19.681,19.512,19.681,959,0
2014-11-07,19.651,19.691,19.542,19.542,909,0
2014-11-10,19.711,19.76,19.681,19.74,3435,0
2014-11-11,19.849,19.958,19.77,19.889,1403,0
2014-11-12,19.859,19.869,19.78,19.859,1423,0
2014-11-13,19.958,19.958,19.889,19.889,1817,0
2014-11-14,19.948,20.018,19.948,20.018,384,0
2014-11-17,20.027,20.027,20.018,20.027,656,0
2014-11-18,20.196,20.196,20.117,20.117,353,0
2014-11-19,19.978,19.998,19.928,19.938,1048,0
2014-11-20,19.928,19.928,19.928,19.928,291,0
2014-11-21,20.166,20.166,20.117,20.117,460,0
2014-11-24,20.176,20.275,20.176,20.275,519,0
2014-11-25,20.265,20.265,20.265,20.265,264,0
2014-11-26,20.265,20.265,20.265,20.265,259,0
2014-11-28,20.255,20.255,20.245,20.245,379,0
2014-12-01,19.978,19.978,19.81,19.81,2120,0
2014-12-02,19.859,19.859,19.76,19.829,1121,0
2014-12-03,19.978,19.978,19.978,19.978,252,0
2014-12-04,19.919,19.958,19.919,19.958,353,0
2014-12-05,19.988,19.988,19.909,19.909,757,0
2014-12-08,19.859,19.859,19.859,19.859,265,0
2014-12-09,19.374,19.631,19.344,19.631,1025,0
2014-12-10,19.631,19.631,19.631,19.631,303,0
2014-12-11,19.443,19.443,19.354,19.354,3079,0
2014-12-15,19.166,19.166,18.819,18.819,828,0
2014-12-16,18.72,18.829,18.671,18.671,1565,0
2014-12-17,18.789,19.047,18.68,19.047,1191,0
2014-12-18,19.403,19.403,19.275,19.344,3485,0
2014-12-19,19.473,19.552,19.473,19.552,289,0
2014-12-22,19.641,19.641,19.572,19.631,1448,0
2014-12-23,19.75,19.78,19.711,19.72,7896,0
2014-12-24,19.701,19.711,19.701,19.701,698,0
2014-12-26,19.899,19.899,19.78,19.899,1439,0
2014-12-29,19.899,20.275,19.79,19.79,1767,0
2014-12-30,19.78,19.78,19.602,19.602,781,0
2014-12-31,19.641,19.73,19.641,19.661,1070,0
2015-01-02,19.611,19.611,19.334,19.453,1182,0
2015-01-05,19.225,19.225,18.898,18.898,1298,0
2015-01-06,18.958,18.968,18.522,18.74,3016,0
2015-01-07,18.75,18.75,18.75,18.75,226,0
2015-01-08,18.997,19.057,18.987,19.037,3984,0
2015-01-09,18.869,18.869,18.869,18.869,101,0
2015-01-12,18.819,19.007,18.601,18.73,30763,0
2015-01-13,18.809,18.809,18.443,18.611,1247,0
2015-01-14,18.413,18.492,18.334,18.443,2935,0
2015-01-15,18.571,18.571,18.284,18.294,2060,0
2015-01-16,18.195,18.334,18.195,18.334,823,0
2015-01-20,18.324,18.492,18.324,18.463,1212,0
2015-01-21,18.641,18.651,18.581,18.611,1721,0
2015-01-22,18.809,19.007,18.809,18.987,2430,0
2015-01-23,19.106,19.106,19.027,19.067,1555,0
2015-01-26,19.037,19.186,19.037,19.136,2887,0
2015-01-27,18.918,19.047,18.839,18.997,2736,0
2015-01-28,19.017,19.017,18.75,18.75,9515,0
2015-01-29,18.779,18.908,18.779,18.908,1501,0
2015-01-30,18.948,18.948,18.809,18.879,892,0
2015-02-02,18.71,18.918,18.71,18.859,1840,0
2015-02-03,18.809,18.809,18.69,18.799,8176,0
2015-02-04,18.888,18.888,18.888,18.888,101,0
2015-02-05,19.136,19.146,19.126,19.146,1716,0
2015-02-06,19.195,19.235,19.136,19.136,2962,0
2015-02-09,19.116,19.195,19.096,19.195,1283,0
2015-02-10,19.285,19.354,19.285,19.334,509,0
2015-02-11,19.374,19.621,19.344,19.483,1332,0
2015-02-12,19.552,19.681,19.532,19.681,10712,0
2015-02-13,19.889,19.919,19.869,19.919,12045,0
2015-02-17,19.919,19.919,19.819,19.889,3624,0
2015-02-18,19.978,19.978,19.819,19.839,958,0
2015-02-19,19.988,20.027,19.948,19.998,5665,0
2015-02-20,19.928,20.107,19.928,20.087,2135,0
2015-02-23,20.018,20.018,20.018,20.018,101,0
2015-02-24,19.938,19.938,19.938,19.938,111,0
2015-02-25,20.057,20.067,20.008,20.008,1464,0
2015-02-26,20.176,20.176,20.176,20.176,294,0
2015-02-27,20.196,20.196,20.156,20.156,2644,0
2015-03-02,20.275,20.275,20.255,20.255,909,0
2015-03-03,20.216,20.216,20.146,20.146,2524,0
2015-03-04,20.067,20.117,20.067,20.117,303,0
2015-03-05,20.018,20.216,20.018,20.186,2120,0
2015-03-06,19.958,19.958,19.928,19.928,606,0
2015-03-09,19.988,20.097,19.879,19.889,1716,0
2015-03-10,19.641,19.641,19.641,19.641,101,0
2015-03-11,19.651,19.661,19.611,19.661,1111,0
2015-03-12,20.206,20.206,19.72,19.79,2524,0
2015-03-13,19.73,19.76,19.73,19.76,404,0
2015-03-16,19.958,19.968,19.919,19.958,8077,0
2015-03-17,19.829,19.928,19.829,19.919,909,0
2015-03-18,20.008,20.146,20.008,20.146,1615,0
2015-03-19,20.235,20.295,20.087,20.087,3736,0
2015-03-20,20.196,20.216,20.196,20.216,8885,0
2015-03-23,20.127,20.176,20.127,20.176,1111,0
2015-03-24,20.255,20.255,20.245,20.245,808,0
2015-03-25,19.8,19.8,19.72,19.72,202,0
2015-03-26,19.602,19.602,19.602,19.602,101,0
2015-03-27,19.512,19.512,19.512,19.512,101,0
2015-03-30,19.671,19.77,19.651,19.77,2019,0
2015-03-31,19.968,19.968,19.691,19.73,808,0
2015-04-01,19.552,19.592,19.512,19.592,404,0
2015-04-02,19.711,19.74,19.711,19.74,606,0
2015-04-06,19.81,19.958,19.81,19.958,1010,0
2015-04-07,20.107,20.107,19.988,19.988,4176,0
2015-04-08,20.216,20.216,20.216,20.216,101,0
2015-04-09,20.206,20.206,20.206,20.206,101,0
2015-04-10,20.374,20.414,20.374,20.414,1413,0
2015-04-13,20.443,20.443,20.404,20.404,606,0
2015-04-14,20.265,20.265,20.265,20.265,101,0
2015-04-15,20.562,20.582,20.562,20.572,1171,0
2015-04-16,20.453,20.473,20.394,20.434,2347,0
2015-04-17,20.235,20.235,20.057,20.077,7774,0
2015-04-20,20.037,20.315,20.037,20.156,1337,0
2015-04-21,20.206,20.206,20.186,20.186,1206,0
2015-04-22,20.156,20.315,20.087,20.305,35523,0
2015-04-23,20.255,20.453,20.255,20.453,1312,0
2015-04-24,20.354,20.354,20.354,20.354,202,0
2015-04-27,20.404,20.572,20.404,20.562,22918,0
2015-04-28,20.335,20.364,20.285,20.354,1212,0
2015-04-29,20.008,20.008,19.889,19.889,1010,0
2015-04-30,19.819,19.819,19.512,19.512,105505,0
2015-05-01,19.433,19.433,19.433,19.433,101,0
2015-05-04,19.621,19.641,19.602,19.641,14135,0
2015-05-05,19.413,19.413,19.394,19.394,505,0
2015-05-06,19.314,19.314,19.314,19.314,663,0
2015-05-07,19.344,19.344,19.324,19.324,688,0
2015-05-08,19.463,19.463,19.463,19.463,101,0
2015-05-11,19.522,19.572,19.522,19.562,808,0
2015-05-12,19.522,19.522,19.522,19.522,110,0
2015-05-13,19.602,19.602,19.602,19.602,101,0
2015-05-14,19.8,19.8,19.8,19.8,101,0
2015-05-15,19.72,19.74,19.72,19.74,1010,0
2015-05-18,19.73,19.839,19.73,19.839,551,0
2015-05-19,19.819,19.859,19.8,19.849,1010,0
2015-05-20,19.829,19.829,19.701,19.711,3534,0
2015-05-21,19.899,19.948,19.899,19.948,707,0
2015-05-22,19.879,19.919,19.879,19.919,3332,0
2015-05-26,19.919,19.919,19.73,19.73,659,0
2015-05-27,19.711,19.899,19.711,19.899,4644,0
2015-05-28,19.899,19.968,19.899,19.968,979,0
2015-05-29,19.928,19.928,19.869,19.869,1413,0
2015-06-01,19.958,19.958,19.958,19.958,101,0
2015-06-02,20.018,20.018,19.948,19.948,410,0
2015-06-03,20.127,20.127,20.087,20.107,1918,0
2015-06-04,20.067,20.067,19.859,19.879,1514,0
2015-06-05,19.75,19.879,19.75,19.879,303,0
2015-06-08,19.919,19.938,19.859,19.859,1312,0
2015-06-09,19.899,19.899,19.849,19.859,1725,0
2015-06-10,19.968,20.027,19.968,20.027,553,0
2015-06-11,20.047,20.047,20.027,20.027,404,0
2015-06-12,19.928,19.928,19.889,19.899,909,0
2015-06-15,19.819,19.819,19.76,19.76,202,0
2015-06-16,19.839,19.889,19.839,19.889,505,0
2015-06-17,20.047,20.047,20.027,20.027,303,0
2015-06-18,20.176,20.216,20.176,20.216,2221,0
2015-06-19,20.216,20.216,20.206,20.206,5654,0
2015-06-22,20.275,20.315,20.275,20.315,202,0
2015-06-23,20.354,20.384,20.354,20.384,2531,0
2015-06-24,20.136,20.136,20.136,20.136,101,0
2015-06-25,20.206,20.206,20.206,20.206,707,0
2015-06-26,20.136,20.156,20.018,20.077,808,0
2015-06-29,19.592,19.592,19.483,19.483,2322,0
2015-06-30,19.602,19.602,19.552,19.572,1047,0
2015-07-01,19.79,19.79,19.592,19.641,1212,0
2015-07-02,19.701,19.74,19.701,19.74,404,0
2015-07-06,19.631,19.631,19.572,19.582,909,0
2015-07-07,19.324,19.532,19.304,19.522,3837,0
2015-07-08,19.225,19.225,19.096,19.096,1514,0
2015-07-09,19.334,19.334,19.334,19.334,101,0
2015-07-10,19.334,19.334,19.334,19.334,101,0
2015-07-13,19.493,19.602,19.473,19.602,1716,0
2015-07-14,19.74,19.79,19.74,19.79,1117,0
2015-07-15,19.73,19.78,19.611,19.611,606,0
2015-07-16,19.711,19.76,19.711,19.76,303,0
2015-07-17,19.79,19.79,19.77,19.77,404,0
2015-07-20,19.73,19.78,19.73,19.78,303,0
2015-07-21,19.611,19.691,19.611,19.691,606,0
2015-07-22,19.611,19.611,19.582,19.582,606,0
2015-07-23,19.701,19.701,19.701,19.701,101,0
2015-07-24,19.542,19.542,19.542,19.542,101,0
2015-07-27,19.384,19.453,19.384,19.453,1918,0
2015-07-28,19.473,19.512,19.463,19.512,303,0
2015-07-29,19.483,19.552,19.483,19.552,1111,0
2015-07-30,19.394,19.403,19.394,19.403,303,0
2015-07-31,19.413,19.413,19.314,19.314,303,0
2015-08-03,19.195,19.195,19.116,19.116,1266,0
2015-08-04,18.869,18.869,18.869,18.869,101,0
2015-08-05,18.908,18.908,18.908,18.908,101,0
2015-08-06,18.819,18.839,18.779,18.839,2725,0
2015-08-07,18.938,18.938,18.938,18.938,101,0
2015-08-10,19.215,19.215,19.215,19.215,101,0
2015-08-11,19.077,19.116,19.077,19.116,1260,0
2015-08-12,18.888,18.888,18.888,18.888,101,0
2015-08-13,18.987,18.987,18.968,18.968,303,0
2015-08-14,19.037,19.037,19.007,19.007,404,0
2015-08-17,18.958,19.106,18.958,19.106,202,0
2015-08-18,18.928,19.007,18.888,18.888,4240,0
2015-08-19,18.75,18.75,18.75,18.75,101,0
2015-08-20,18.344,18.344,18.165,18.165,2322,0
2015-08-21,17.918,17.918,17.779,17.829,2726,0
2015-08-24,17.71,17.71,16.224,17.423,1603,0
2015-08-25,17.848,17.848,17.086,17.086,4442,0
2015-08-26,17.423,17.423,17.294,17.294,707,0
2015-08-27,18.116,18.116,18.086,18.086,606,0
2015-08-28,18.195,18.215,18.126,18.126,1212,0
2015-08-31,18.136,18.255,18.136,18.255,202,0
2015-09-01,18.007,18.007,17.611,17.631,1312,0
2015-09-02,17.621,17.621,17.621,17.621,101,0
2015-09-03,17.749,17.749,17.749,17.749,101,0
2015-09-04,17.502,17.522,17.502,17.522,202,0
2015-09-08,18.017,18.076,18.017,18.076,404,0
2015-09-09,18.037,18.037,18.037,18.037,101,0
2015-09-10,17.957,17.957,17.928,17.947,394,0
2015-09-11,17.928,17.928,17.829,17.858,3130,0
2015-09-14,17.928,17.928,17.928,17.928,303,0
2015-09-15,18.146,18.165,18.146,18.165,707,0
2015-09-16,18.532,18.532,18.532,18.532,101,0
2015-09-17,18.433,18.433,18.433,18.433,101,0
2015-09-18,18.264,18.294,18.255,18.294,1615,0
2015-09-21,18.215,18.215,18.215,18.215,303,0
2015-09-22,17.947,17.947,17.947,17.947,101,0
2015-09-23,17.848,17.848,17.848,17.848,101,0
2015-09-24,17.64,17.64,17.64,17.64,116,0
2015-09-25,17.809,17.809,17.809,17.809,101,0
2015-09-28,17.581,17.581,17.363,17.363,1413,0
2015-09-29,16.947,17.165,16.907,16.907,2120,0
2015-09-30,17.185,17.185,17.185,17.185,101,0
2015-10-01,17.036,17.036,17.036,17.036,101,0
2015-10-02,17.215,17.215,17.215,17.215,101,0
2015-10-05,17.839,17.839,17.839,17.839,101,0
2015-10-06,17.759,17.779,17.759,17.779,1817,0
2015-10-07,17.997,17.997,17.997,17.997,202,0
2015-10-08,18.037,18.037,18.037,18.037,202,0
2015-10-09,18.294,18.294,18.294,18.294,101,0
2015-10-12,18.225,18.225,18.225,18.225,111,0
2015-10-13,18.146,18.146,18.146,18.146,202,0
2015-10-14,18.126,18.126,18.047,18.047,202,0
2015-10-15,18.116,18.363,18.116,18.116,303,0
2015-10-16,18.344,18.344,18.314,18.314,1212,0
2015-10-19,18.235,18.235,18.235,18.235,101,0
2015-10-20,18.21,18.259,18.21,18.259,436,0
2015-10-21,18.393,18.393,18.165,18.165,505,0
2015-10-22,18.274,18.274,18.274,18.274,202,0
2015-10-23,18.215,18.274,18.215,18.274,1212,0
2015-10-26,18.393,18.393,18.393,18.393,101,0
2015-10-27,18.264,18.264,18.264,18.264,101,0
2015-10-28,18.631,18.631,18.631,18.631,101,0
2015-10-29,18.77,18.77,18.601,18.601,404,0
2015-10-30,18.75,18.75,18.75,18.75,101,0
2015-11-02,19.027,19.027,19.027,19.027,121,0
2015-11-03,19.176,19.176,19.176,19.176,101,0
2015-11-04,19.205,19.205,19.205,19.205,190,0
2015-11-05,19.106,19.106,19.106,19.106,101,0
2015-11-06,19.324,19.324,19.295,19.295,1111,0
2015-11-09,19.166,19.205,19.136,19.136,577,0
2015-11-10,18.958,18.978,18.958,18.978,202,0
2015-11-11,18.968,18.968,18.968,18.968,404,0
2015-11-12,18.661,18.661,18.661,18.661,101,0
2015-11-13,18.472,18.472,18.255,18.255,202,0
2015-11-16,18.354,18.354,18.354,18.354,202,0
2015-11-17,18.472,18.472,18.472,18.472,101,0
2015-11-18,18.72,18.72,18.72,18.72,101,0
2015-11-19,18.869,18.869,18.839,18.839,404,0
2015-11-20,19.057,19.057,19.057,19.057,404,0
2015-11-23,18.987,18.987,18.987,18.987,101,0
2015-11-24,18.849,18.849,18.849,18.849,101,0
2015-11-25,19.275,19.295,19.245,19.245,2120,0
2015-11-27,19.384,19.384,19.384,19.384,101,0
2015-11-30,19.522,19.522,19.522,19.522,101,0
2015-12-01,19.572,19.572,19.572,19.572,183,0
2015-12-02,19.661,19.661,19.661,19.661,101,0
2015-12-03,19.413,19.413,19.413,19.413,303,0
2015-12-04,19.433,19.463,19.433,19.463,202,0
2015-12-07,19.304,19.304,19.304,19.304,1010,0
2015-12-08,19.106,19.106,19.106,19.106,245,0
2015-12-09,19.186,19.186,19.146,19.146,202,0
2015-12-10,19.275,19.295,19.275,19.295,707,0
2015-12-11,19.364,19.364,18.898,18.898,3534,0
2015-12-14,18.72,18.72,18.72,18.72,101,0
2015-12-15,18.888,18.938,18.888,18.938,505,0
2015-12-16,19.176,19.176,19.176,19.176,202,0
2015-12-17,19.394,19.394,19.394,19.394,101,0
2015-12-18,19.186,19.186,19.186,19.186,303,0
2015-12-21,19.126,19.126,19.126,19.126,101,0
2015-12-22,19.265,19.265,19.265,19.265,183,0
2015-12-23,19.493,19.493,19.493,19.493,101,0
2015-12-24,19.626,19.626,19.626,19.626,100,0
2015-12-28,19.4,19.4,19.4,19.4,100,0
2015-12-29,19.51,19.56,19.51,19.56,202,0
2015-12-30,19.53,19.54,19.47,19.47,959,0
2015-12-31,19.25,19.2864,19.18,19.18,808,0
2016-01-04,18.69,18.8425,18.66,18.8,3947,0
2016-01-05,18.8499,18.88,18.8499,18.88,834,0
2016-01-06,18.86,18.86,18.49,18.51,416,0
2016-01-07,18.29,18.29,18.1,18.19,1290,0
2016-01-08,17.5699,17.5699,17.5699,17.5699,119,0
2016-01-11,17.75,17.75,17.0505,17.0505,1327,0
2016-01-12,17.4499,17.4499,17.1361,17.17,1127,0
2016-01-13,17.29,17.37,16.78,16.82,1524,0
2016-01-14,16.735,16.735,16.735,16.735,343,0
2016-01-15,16.73,16.73,16.3,16.3,1303,0
2016-01-19,16.75,16.75,16.46,16.46,400,0
2016-01-20,15.83,16.01,15.83,16,16514,0
2016-01-21,16.23,16.39,16.17,16.39,681,0
2016-01-22,16.56,16.56,16.56,16.56,100,0
2016-01-25,16.265,16.265,16.265,16.265,100,0
2016-01-26,16.118,16.12,16.118,16.12,561,0
2016-01-27,16.38,16.38,16.25,16.25,235,0
2016-01-28,15.8901,15.9091,15.83,15.83,593,0
2016-01-29,15.94,16.075,15.94,16.075,430,0
2016-02-01,16.03,16.03,16.03,16.03,100,0
2016-02-02,16.1,16.1,15.8085,15.8085,976,0
2016-02-03,15.79,15.79,15.79,15.79,101,0
2016-02-04,16.0695,16.0695,16.0695,16.0695,100,0
2016-02-05,15.52,15.52,15.22,15.22,485,0
2016-02-08,15.2,15.2,14.62,14.62,1355,0
2016-02-09,14.7364,14.74,14.35,14.48,2390,0
2016-02-10,14.78,14.78,14.78,14.78,154,0
2016-02-11,14.52,14.52,14.516,14.516,902,0
2016-02-12,14.85,14.85,14.6087,14.7885,1475,0
2016-02-16,15.09,15.09,15.0799,15.0799,304,0
2016-02-17,15.7555,15.78,15.7555,15.78,231,0
2016-02-18,15.84,15.84,15.79,15.81,2415,0
2016-02-19,15.92,15.92,15.87,15.92,4365,0
2016-02-22,16.2,16.26,16.2,16.26,831,0
2016-02-23,16.248,16.248,16.248,16.248,166,0
2016-02-24,16.0995,16.15,16.0995,16.15,469,0
2016-02-25,16.2295,16.2297,16.21,16.2297,871,0
2016-02-26,16.56,16.56,16.56,16.56,150,0
2016-02-29,16.74,16.8299,16.69,16.81,680,0
2016-03-01,17.1001,17.1001,17.1001,17.1001,520,0
2016-03-02,17.2,17.372,17.2,17.33,1050,0
2016-03-03,17.55,17.766,17.55,17.766,685,0
2016-03-04,17.97,18.3599,17.97,18.3599,366,0
2016-03-07,18.11,18.11,18.11,18.11,113,0
2016-03-08,17.905,17.905,17.905,17.905,554,0
2016-03-09,17.86,17.86,17.85,17.85,589,0
2016-03-10,17.52,17.61,17.52,17.61,1530,0
2016-03-11,17.72,17.72,17.72,17.72,166,0
2016-03-14,18.17,18.17,18.11,18.11,205,0
2016-03-15,17.7801,17.7801,17.68,17.7099,1264,0
2016-03-16,17.805,18.02,17.805,18.02,365,0
2016-03-17,18.2295,18.25,18.2295,18.25,2700,0
2016-03-18,18.45,18.52,18.45,18.51,881,0
2016-03-21,18.6095,18.6095,18.6095,18.6095,128,0
2016-03-22,18.58,18.684,18.58,18.684,1105,0
2016-03-23,18.3795,18.3795,18.3795,18.3795,105,0
2016-03-24,17.98,18.24,17.98,18.21,1956,0
2016-03-28,18.44,18.44,18.32,18.32,517,0
2016-03-29,18.43,18.83,18.32,18.83,735,0
2016-03-30,18.99,18.99,18.8836,18.9,1331,0
2016-03-31,18.98,18.98,18.9,18.955,327,0
2016-04-01,18.81,18.81,18.81,18.81,100,0
2016-04-04,19.04,19.1,19.04,19.0867,1215,0
2016-04-06,18.96,19.1201,18.96,19.1201,944,0
2016-04-07,19.19,19.19,19.19,19.19,300,0
2016-04-11,19.49,19.49,19.0563,19.0563,1378,0
2016-04-12,18.93,19.03,18.91,18.99,3857,0
2016-04-14,19.67,19.814,19.67,19.7,2978,0
2016-04-15,19.64,19.64,19.64,19.64,250,0
2016-04-18,19.35,19.48,19.34,19.43,19426,0
2016-04-19,19.48,19.56,19.27,19.41,2349,0
2016-04-20,19.25,19.25,19.25,19.25,261,0
2016-04-21,19.612,19.7399,19.612,19.7,420,0
2016-04-22,19.74,19.74,19.53,19.57,1504,0
2016-04-25,19.41,19.41,19.36,19.4048,1393,0
2016-04-26,19.56,19.6,19.43,19.58,2163,0
2016-04-27,19.5406,19.5406,19.5406,19.5406,100,0
2016-04-28,19.36,19.36,19.36,19.36,150,0
2016-04-29,18.87,18.92,18.85,18.9136,3930,0
2016-05-02,18.852,18.954,18.852,18.954,359,0
2016-05-03,18.67,18.6707,18.5,18.59,17743,0
2016-05-04,18.2885,18.2885,18.12,18.12,701,0
2016-05-05,18.0834,18.0834,18.0763,18.079,500,0
2016-05-06,18.12,18.12,17.9651,17.9651,832,0
2016-05-09,18.48,18.48,18.02,18.02,569,0
2016-05-10,18.156,18.28,18.156,18.28,384,0
2016-05-11,18.2,18.2,18.2,18.2,106,0
2016-05-12,18.0615,18.0615,18.0615,18.0615,100,0
2016-05-13,18.0696,18.0696,18.0696,18.0696,100,0
2016-05-16,18.2301,18.27,18.23,18.23,906,0
2016-05-17,18.31,18.31,18.31,18.31,133,0
2016-05-18,18.19,18.23,18.19,18.23,200,0
2016-05-19,18.088,18.088,18.088,18.088,100,0
2016-05-20,18.356,18.356,18.356,18.356,150,0
2016-05-23,18.25,18.4799,18.25,18.39,2280,0
2016-05-24,18.891,18.9799,18.891,18.964,300,0
2016-05-25,19.0304,19.0304,19.0304,19.0304,100,0
2016-05-26,19.15,19.15,19.149,19.149,995,0
2016-05-27,19.1404,19.22,19.1404,19.22,200,0
2016-05-31,19.38,19.39,19.38,19.39,496,0
2016-06-01,19.22,19.39,19.22,19.385,2824,0
2016-06-02,19.4804,19.4804,19.4804,19.4804,101,0
2016-06-03,19.385,19.385,19.385,19.385,120,0
2016-06-06,19.6496,19.6496,19.6496,19.6496,156,0
2016-06-07,19.75,19.75,19.6648,19.726,1256,0
2016-06-08,19.76,19.76,19.76,19.76,100,0
2016-06-09,19.6301,19.6699,19.6301,19.6699,454,0
2016-06-10,19.3031,19.3031,19.3031,19.3031,299,0
2016-06-13,19.5138,19.528,19.39,19.39,741,0
2016-06-14,19.292,19.292,19.292,19.292,101,0
2016-06-15,19.602,19.602,19.602,19.602,100,0
2016-06-16,19.3104,19.45,19.3104,19.45,1077,0
2016-06-17,19.501,19.501,19.501,19.501,100,0
2016-06-20,19.8595,19.8595,19.8595,19.8595,187,0
2016-06-21,19.97,19.97,19.76,19.76,606,0
2016-06-22,19.76,19.76,19.76,19.76,575,0
2016-06-23,19.64,19.8701,19.64,19.87,5639,0
2016-06-24,19.17,19.17,19,19,494,0
2016-06-27,18.31,18.31,18.282,18.282,1155,0
2016-06-28,18.63,18.634,18.63,18.634,725,0
2016-06-29,18.858,18.996,18.858,18.996,1470,0
2016-06-30,19.2104,19.2104,19.2104,19.2104,100,0
2016-07-01,19.37,19.37,19.37,19.37,137,0
2016-07-05,19.43,19.43,19.43,19.43,149,0
2016-07-06,19.07,19.07,18.98,18.98,362,0
2016-07-07,19.24,19.28,19.24,19.28,710,0
2016-07-08,19.51,19.77,19.51,19.77,1325,0
2016-07-11,19.98,20.0368,19.96,19.96,1026,0
2016-07-12,20.2,20.24,20.2,20.24,831,0
2016-07-13,20.38,20.38,20.25,20.2764,1349,0
2016-07-14,20.3299,20.3299,20.2998,20.2998,2222,0
2016-07-15,20.1404,20.1824,20.1404,20.1824,202,0
2016-07-18,20.3001,20.41,20.3001,20.38,608,0
2016-07-19,20.2405,20.2405,20.2405,20.2405,104,0
2016-07-20,20.418,20.5,20.418,20.5,400,0
2016-07-21,20.5199,20.5299,20.4,20.4,401,0
2016-07-22,20.422,20.422,20.422,20.422,100,0
2016-07-25,20.54,20.54,20.47,20.4701,539,0
2016-07-26,20.5801,20.5801,20.5801,20.5801,100,0
2016-07-27,20.79,20.8499,20.79,20.8499,290,0
2016-07-28,20.6104,20.6104,20.6104,20.6104,100,0
2016-07-29,20.73,20.73,20.73,20.73,119,0
2016-08-01,20.71,20.776,20.7098,20.776,705,0
2016-08-02,20.51,20.58,20.51,20.58,987,0
2016-08-03,20.59,20.6699,20.59,20.64,1019,0
2016-08-04,20.69,20.69,20.635,20.6599,1806,0
2016-08-05,20.953,20.97,20.953,20.97,600,0
2016-08-08,21.1,21.1,21.1,21.1,100,0
2016-08-09,21.212,21.212,21.146,21.146,1335,0
2016-08-10,21.18,21.18,21.028,21.0699,3868,0
2016-08-11,21.05,21.33,21.05,21.3052,4273,0
2016-08-12,21.46,21.46,21.37,21.37,596,0
2016-08-15,21.55,21.59,21.53,21.59,1752,0
2016-08-16,21.4,21.43,21.4,21.43,2304,0
2016-08-17,21.38,21.38,21.3346,21.3346,305,0
2016-08-18,21.34,21.46,21.34,21.41,2104,0
2016-08-19,21.41,21.48,21.41,21.4799,1614,0
2016-08-22,21.5,21.51,21.478,21.5068,2795,0
2016-08-23,21.47,21.67,21.47,21.67,1121,0
2016-08-24,21.88,21.88,21.6095,21.6095,3298,0
2016-08-25,21.72,21.72,21.62,21.71,1640,0
2016-08-26,21.7,21.758,21.61,21.61,1127,0
2016-08-29,21.7599,21.7599,21.688,21.72,1051,0
2016-08-30,21.75,21.76,21.58,21.62,2072,0
2016-08-31,21.5,21.5,21.14,21.14,1029,0
2016-09-01,21.18,21.18,20.9401,21,2090,0
2016-09-02,21.2599,21.27,21.1799,21.1799,848,0
2016-09-06,21.49,21.5399,21.47,21.49,1780,0
2016-09-07,21.52,21.52,21.34,21.38,500,0
2016-09-08,21.33,21.44,21.28,21.44,651,0
2016-09-09,21.27,21.27,20.82,20.82,3813,0
2016-09-12,20.66,20.66,20.66,20.66,242,0
2016-09-13,20.708,20.708,20.696,20.696,366,0
2016-09-14,20.6201,20.75,20.6201,20.75,396,0
2016-09-15,20.99,21.105,20.99,21.105,6429,0
2016-09-16,21.22,21.22,21.1399,21.1399,735,0
2016-09-19,21.3,21.37,21.3,21.37,2290,0
2016-09-20,21.2199,21.2299,21.2199,21.22,501,0
2016-09-21,21.3204,21.3204,21.3204,21.3204,101,0
2016-09-22,21.66,21.69,21.66,21.69,439,0
2016-09-23,21.66,21.66,21.6,21.62,540,0
2016-09-26,21.6,21.6544,21.6,21.63,531,0
2016-09-27,21.7299,21.7443,21.71,21.71,456,0
2016-09-28,22,22.041,22,22.041,1282,0
2016-09-29,22.16,22.16,22.034,22.04,435,0
2016-09-30,22.3701,22.3701,22.3701,22.3701,199,0
2016-10-03,23.03,23.03,22.3141,22.32,1652,0
2016-10-04,22.38,22.4,22.3,22.3,2191,0
2016-10-05,22.49,22.49,22.49,22.49,268,0
2016-10-06,22.33,22.33,22.23,22.275,1207,0
2016-10-07,22.1764,22.1764,21.9742,21.9742,1257,0
2016-10-10,22.25,22.25,22.1766,22.1766,553,0
2016-10-11,21.8079,21.8079,21.7967,21.8,1512,0
2016-10-12,21.644,21.644,21.5744,21.5744,1021,0
2016-10-13,21.19,21.38,21.19,21.38,629,0
2016-10-14,21.31,21.44,21.2913,21.2913,831,0
2016-10-17,21.12,21.22,21.12,21.1899,990,0
2016-10-18,21.48,21.48,21.23,21.23,1635,0
2016-10-19,21.3742,21.3742,21.35,21.36,1645,0
2016-10-20,21.4,21.4,21.24,21.24,928,0
2016-10-21,21.19,21.25,21.07,21.25,1490,0
2016-10-24,21.44,21.44,21.4252,21.4252,2797,0
2016-10-25,21.54,21.54,21.2452,21.25,1811,0
2016-10-26,21.2833,21.2833,21.2833,21.2833,158,0
2016-10-27,21.3,21.3,21,21,668,0
2016-10-28,20.87,21.024,20.87,20.87,1634,0
2016-10-31,20.7999,20.81,20.79,20.79,2533,0
2016-11-01,20.8,20.8,20.439,20.5,2622,0
2016-11-02,20.15,20.1832,20.15,20.1832,555,0
2016-11-03,20.242,20.242,20.226,20.226,313,0
2016-11-04,20.2899,20.2899,20.2899,20.2899,530,0
2016-11-08,20.544,20.6132,20.544,20.6132,207,0
2016-11-09,20.65,20.7,20.4804,20.7,18837,0
2016-11-10,21.0994,21.0994,21.0994,21.0994,320,0
2016-11-11,21.3005,21.3005,21.3005,21.3005,200,0
2016-11-14,21.68,21.68,21.318,21.3599,914,0
2016-11-15,21.27,21.36,21.23,21.36,1323,0
2016-11-16,21.5474,21.55,21.5474,21.55,254,0
2016-11-17,21.7501,21.76,21.7501,21.76,353,0
2016-11-18,21.7333,21.74,21.7074,21.71,2051,0
2016-11-21,21.62,21.7465,21.62,21.73,1985,0
2016-11-22,21.89,21.9464,21.8746,21.9464,2261,0
2016-11-23,21.9,22.09,21.9,22.09,549,0
2016-11-28,22.22,22.22,21.95,21.95,1699,0
2016-11-29,21.89,21.89,21.75,21.78,1104,0
2016-11-30,21.5466,21.5466,21.5466,21.5466,244,0
2016-12-01,21.11,21.11,21.0553,21.0553,1254,0
2016-12-02,21.03,21.03,20.9801,20.9801,631,0
2016-12-05,21.32,21.32,21.32,21.32,255,0
2016-12-06,21.8,21.8,21.618,21.7601,1700,0
2016-12-07,21.6804,21.6804,21.6804,21.6804,100,0
2016-12-08,22.3304,22.3304,22.31,22.318,748,0
2016-12-09,22.3246,22.33,22.2765,22.2765,2718,0
2016-12-12,22.18,22.18,22.054,22.12,1441,0
2016-12-13,22.32,22.428,22.32,22.41,2018,0
2016-12-14,22.4,22.4,22.4,22.4,3317,0
2016-12-15,22.32,22.3699,22.32,22.355,1530,0
2016-12-16,22.38,22.42,22.324,22.35,2679,0
2016-12-19,22.45,22.45,22.35,22.42,1981,0
2016-12-20,22.53,22.53,22.4153,22.45,2748,0
2016-12-21,22.5,22.5,22.3804,22.3804,492,0
2016-12-22,22.47,22.47,22.194,22.194,783,0
2016-12-23,22.39,22.39,22.39,22.39,260,0
2016-12-27,22.64,22.7341,22.64,22.7173,1926,0
2016-12-28,22.71,22.71,22.29,22.29,2642,0
2016-12-29,22.07,22.07,22.06,22.0652,664,0
2016-12-30,22.13,22.13,21.9629,21.9629,22781,0
2017-01-03,22.16,22.34,21.98,22.24,3979,0
2017-01-04,22.41,22.66,22.41,22.65,2137,0
2017-01-05,22.57,22.67,22.39,22.49,2608,0
2017-01-06,22.59,22.68,22.55,22.65,7528,0
2017-01-09,22.78,22.95,22.74,22.9,5039,0
2017-01-10,22.96,23.0129,22.8802,22.92,1935,0
2017-01-11,23,23,22.87,22.91,2373,0
2017-01-12,22.8257,22.9014,22.8257,22.9014,201,0
2017-01-13,23.06,23.235,23.06,23.21,1155,0
2017-01-17,23.32,23.32,22.9,22.92,4671,0
2017-01-18,23.05,23.05,22.95,22.99,6996,0
2017-01-19,23.236,23.2799,23.1,23.14,18498,0
2017-01-20,23.3399,23.3399,23.1544,23.22,31012,0
2017-01-23,23.27,23.27,22.9466,23.08,11195,0
2017-01-24,23.29,23.39,23.2328,23.39,4555,0
2017-01-25,23.7,23.75,23.64,23.6904,5278,0
2017-01-26,23.91,23.91,23.52,23.57,9371,0
2017-01-27,23.58,23.58,23.46,23.56,14228,0
2017-01-30,23.57,23.57,23.15,23.34,5116,0
2017-01-31,23.28,23.37,23.24,23.3699,2614,0
2017-02-01,23.67,23.67,23.3928,23.406,2974,0
2017-02-02,23.4,23.6,23.4,23.5144,15238,0
2017-02-03,23.79,23.79,23.6345,23.708,1612,0
2017-02-06,23.65,23.72,23.65,23.69,3104,0
2017-02-07,23.812,23.812,23.6901,23.72,3325,0
2017-02-08,23.67,23.85,23.67,23.85,8880,0
2017-02-09,24.2546,24.409,24.2546,24.34,16864,0
2017-02-10,24.51,24.51,24.3402,24.409,14061,0
2017-02-13,24.72,24.72,24.5033,24.59,21147,0
2017-02-14,24.54,24.63,24.5102,24.58,12076,0
2017-02-15,24.62,24.62,24.53,24.595,6118,0
2017-02-16,24.7,24.7,24.266,24.3299,20432,0
2017-02-17,24.25,24.43,24.1601,24.42,9489,0
2017-02-21,24.7,24.7,24.5725,24.5917,6517,0
2017-02-22,24.8,24.8,24.55,24.59,8190,0
2017-02-23,24.6,24.6,24.0696,24.09,12554,0
2017-02-24,23.97,24.03,23.78,24,6046,0
2017-02-27,24,24.14,23.91,24.0972,9081,0
2017-02-28,24.22,24.22,23.81,23.8102,9182,0
2017-03-01,24.09,24.2238,24.0496,24.21,4525,0
2017-03-02,24.28,24.28,23.95,23.99,21263,0
2017-03-03,23.7816,23.7816,23.66,23.7498,3302,0
2017-03-06,23.81,23.81,23.55,23.63,3664,0
2017-03-07,23.79,23.79,23.57,23.59,5187,0
2017-03-08,23.75,23.78,23.62,23.67,12844,0
2017-03-09,23.65,23.65,23.33,23.38,16997,0
2017-03-10,23.4552,23.4802,23.4417,23.45,5519,0
2017-03-13,23.6855,23.799,23.6855,23.7587,5183,0
2017-03-14,23.69,23.78,23.67,23.7498,2688,0
2017-03-15,23.9,24.1,23.9,24.1,2791,0
2017-03-16,24.1,24.2466,24.1,24.215,1745,0
2017-03-17,24.3001,24.45,24.3001,24.4364,3876,0
2017-03-20,24.39,24.45,24.3501,24.42,24131,0
2017-03-21,24.49,24.5112,23.7598,23.7598,8442,0
2017-03-22,23.64,23.78,23.64,23.756,5015,0
2017-03-23,23.78,23.935,23.7419,23.935,2757,0
2017-03-24,24.05,24.13,23.9597,24.01,10234,0
2017-03-27,24.01,24.14,23.7004,24.13,9038,0
2017-03-28,24.3,24.3357,24.18,24.29,32908,0
2017-03-29,24.27,24.485,24.27,24.4664,7804,0
2017-03-30,24.54,24.59,24.54,24.589,4487,0
2017-03-31,24.67,24.72,24.5864,24.67,17621,0
2017-04-03,24.89,24.89,24.6054,24.74,10350,0
2017-04-04,24.69,24.7,24.5568,24.58,6406,0
2017-04-05,24.66,24.7799,24.4,24.4,3143,0
2017-04-06,24.33,24.59,24.33,24.59,4778,0
2017-04-07,24.56,24.66,24.49,24.66,4293,0
2017-04-10,24.86,24.865,24.7463,24.75,10767,0
2017-04-11,24.72,24.78,24.56,24.7429,4829,0
2017-04-12,24.9,24.9,24.519,24.519,5495,0
2017-04-13,24.52,24.54,24.35,24.4099,9321,0
2017-04-17,24.55,24.568,24.45,24.568,7960,0
2017-04-18,24.74,24.92,24.72,24.92,5608,0
2017-04-19,25.15,25.25,25.07,25.0965,35732,0
2017-04-20,25.24,25.51,25.24,25.475,17805,0
2017-04-21,25.5,25.5,25.29,25.3062,16488,0
2017-04-24,25.81,25.81,25.57,25.64,20462,0
2017-04-25,25.95,26.04,25.759,26.04,28082,0
2017-04-26,26.11,26.32,25.97,26.24,66794,0
2017-04-27,26.39,26.5599,26.39,26.48,16188,0
2017-04-28,26.73,26.73,26.46,26.5005,202274,0
2017-05-01,26.77,26.91,26.5965,26.84,19216,0
2017-05-02,26.8496,26.8496,26.6374,26.73,29031,0
2017-05-03,26.83,26.83,26.5699,26.6529,6405,0
2017-05-04,26.74,26.77,26.4,26.51,20174,0
2017-05-05,26.59,26.85,26.52,26.85,21599,0
2017-05-08,27.03,27.03,26.86,26.9164,18526,0
2017-05-09,26.95,27.32,26.95,27.28,58334,0
2017-05-10,27.5,27.94,27.46,27.94,40664,0
2017-05-11,27.89,28.34,27.78,28.3184,21589,0
2017-05-12,28.43,28.47,28.1377,28.42,65989,0
2017-05-15,28.54,28.54,28.19,28.43,118922,0
2017-05-16,28.39,28.73,28.12,28.72,59256,0
2017-05-17,28.5,28.5,27.61,27.61,55691,0
2017-05-18,27.57,28.02,27.252,27.97,40024,0
2017-05-19,28.19,28.43,28.19,28.27,47159,0
2017-05-22,28.53,28.65,28.36,28.64,110947,0
2017-05-23,28.79,28.81,28.31,28.39,93561,0
2017-05-24,28.47,28.5,28.37,28.47,56828,0
2017-05-25,28.62,28.74,28.5072,28.73,73881,0
2017-05-26,28.75,28.79,28.52,28.76,159545,0
2017-05-30,28.74,28.87,28.6828,28.71,48610,0
2017-05-31,28.71,28.89,28.385,28.7,30770,0
2017-06-01,28.7,29.07,28.7,29.07,62620,0
2017-06-02,29.16,29.36,29.06,29.31,46403,0
2017-06-05,29.39,29.39,29.1271,29.34,30912,0
2017-06-06,29.26,29.445,29.2,29.28,37601,0
2017-06-07,29.39,29.4389,29.1501,29.32,44567,0
2017-06-08,29.41,29.78,29.3701,29.75,40804,0
2017-06-09,29.93,30.01,28.35,28.77,99158,0
2017-06-12,28.6,28.653,28.0406,28.5,61258,0
2017-06-13,28.71,28.8712,28.5,28.86,33045,0
2017-06-14,29,29,28.5068,28.74,41866,0
2017-06-15,28.35,28.683,28.26,28.6299,36449,0
2017-06-16,28.74,28.78,28.5569,28.5569,32739,0
2017-06-19,28.95,29.1,28.8636,29.09,34062,0
2017-06-20,29.28,29.28,28.82,28.84,26706,0
2017-06-21,28.79,29.03,28.79,29.02,23136,0
2017-06-22,29.13,29.3,28.96,29.21,28371,0
2017-06-23,29.13,29.35,29.13,29.27,26025,0
2017-06-26,29.23,29.44,28.617,28.78,58722,0
2017-06-27,28.79,28.79,28.295,28.33,61408,0
2017-06-28,28.53,28.72,28.1877,28.71,14483,0
2017-06-29,28.7,28.7,27.88,28.18,35626,0
2017-06-30,28.13,28.3999,28.05,28.12,34103,0
2017-07-03,28.19,28.28,27.866,27.91,16503,0
2017-07-05,28,28.0721,27.78,28.02,27041,0
2017-07-06,27.78,27.87,27.57,27.63,22963,0
2017-07-07,27.78,28,27.78,27.96,10681,0
2017-07-10,28,28.37,27.95,28.32,13819,0
2017-07-11,28.27,28.7,28.251,28.7,22618,0
2017-07-12,28.9,29.1466,28.9,29.14,25068,0
2017-07-13,29.12,29.15,28.8536,28.96,75959,0
2017-07-14,29.02,29.2,28.92,29.192,22641,0
2017-07-17,29.31,29.31,28.9701,29.04,22150,0
2017-07-18,29,29.22,28.955,29.22,11694,0
2017-07-19,29.33,29.41,29.22,29.37,21544,0
2017-07-20,29.39,29.39,29.22,29.36,17620,0
2017-07-21,29.34,29.47,29.1992,29.45,21012,0
2017-07-24,29.5,29.74,29.5,29.73,21209,0
2017-07-25,29.99,29.99,29.635,29.8964,21653,0
2017-07-26,30,30.15,29.8801,30.01,24727,0
2017-07-27,30.09,30.16,29.3,29.64,45652,0
2017-07-28,29.64,29.88,29.64,29.85,14373,0
2017-07-31,29.99,29.99,29.527,29.63,23908,0
2017-08-01,29.94,29.94,29.55,29.59,27554,0
2017-08-02,29.53,29.635,29.11,29.385,28094,0
2017-08-03,29.45,29.4999,29.34,29.4564,21763,0
2017-08-04,29.46,29.5772,29.4,29.4889,14338,0
2017-08-07,29.75,29.78,29.5601,29.676,20500,0
2017-08-08,29.6,29.969,29.6,29.67,23328,0
2017-08-09,29.47,29.65,29.3358,29.4899,21456,0
2017-08-10,29.34,29.43,28.74,28.77,32877,0
2017-08-11,28.7,28.98,28.54,28.98,27039,0
2017-08-14,29.66,29.66,29.02,29.609,22291,0
2017-08-15,29.89,29.89,29.33,29.371,21162,0
2017-08-16,29.5,29.55,29.321,29.37,23436,0
2017-08-17,29.27,29.3304,28.798,28.798,20497,0
2017-08-18,28.94,28.94,28.53,28.67,41442,0
2017-08-21,28.83,28.83,28.3505,28.57,16069,0
2017-08-22,28.76,29.15,28.76,29.15,19697,0
2017-08-23,29.13,29.3,28.9782,29.278,15545,0
2017-08-24,29.29,29.29,29.14,29.2399,10117,0
2017-08-25,29.45,29.45,29.205,29.2246,15466,0
2017-08-28,29.27,29.27,29.09,29.24,20011,0
2017-08-29,29.04,29.48,28.96,29.45,24681,0
2017-08-30,29.72,30.01,29.5556,30,27494,0
2017-08-31,30.25,30.39,30.2499,30.36,37404,0
2017-09-01,30.5,30.5,30.195,30.34,44530,0
2017-09-05,30.08,30.2,29.807,30.0233,20335,0
2017-09-06,30.33,30.33,29.8052,30.08,21717,0
2017-09-07,30.01,30.34,30.01,30.27,11762,0
2017-09-08,30.3,30.3,29.9057,29.965,10858,0
2017-09-11,30.12,30.6,30.12,30.58,26277,0
2017-09-12,30.78,30.84,30.6781,30.82,23454,0
2017-09-13,30.85,30.86,30.58,30.78,14534,0
2017-09-14,30.8,30.95,30.6422,30.9,31175,0
2017-09-15,30.89,31.26,30.89,31.26,55185,0
2017-09-18,31.59,31.77,31.47,31.66,67581,0
2017-09-19,31.8,31.8,31.51,31.65,26171,0
2017-09-20,31.75,31.7707,31.5222,31.72,29120,0
2017-09-21,31.81,31.81,31.35,31.469,32326,0
2017-09-22,31.36,31.53,31.22,31.35,15821,0
2017-09-25,31.37,31.37,30.78,30.84,26131,0
2017-09-26,30.82,31.239,30.82,31.0221,13269,0
2017-09-27,31.22,31.63,31.2,31.54,25182,0
2017-09-28,31.53,31.53,31.3,31.48,18313,0
2017-09-29,31.39,31.849,31.39,31.83,24937,0
2017-10-02,32.01,32.2,31.8501,32.19,38576,0
2017-10-03,32.29,32.34,32.111,32.34,15458,0
2017-10-04,32.47,32.519,32.25,32.37,29703,0
2017-10-05,32.57,32.639,32.3243,32.62,13211,0
2017-10-06,32.62,32.629,32.431,32.5962,27054,0
2017-10-09,32.79,32.79,32.54,32.5656,34795,0
2017-10-10,32.8,32.8,32.51,32.55,86887,0
2017-10-11,32.66,32.73,32.501,32.63,76077,0
2017-10-12,32.74,32.835,32.562,32.7,54067,0
2017-10-13,32.91,32.91,32.52,32.69,31905,0
2017-10-16,32.84,32.84,32.67,32.68,24063,0
2017-10-17,32.67,32.76,32.56,32.59,42313,0
2017-10-18,32.85,32.955,32.6071,32.88,30118,0
2017-10-19,32.8,32.8,32.16,32.34,45418,0
2017-10-20,32.55,32.995,32.55,32.9,28157,0
2017-10-23,33,33,32.5,32.5584,34584,0
2017-10-24,32.66,32.95,32.66,32.83,31464,0
2017-10-25,32.86,32.86,32.19,32.42,27166,0
2017-10-26,32.66,32.749,32.554,32.73,18164,0
2017-10-27,32.86,33.0696,32.76,33.03,47116,0
2017-10-30,32.9869,33.13,32.85,32.93,22719,0
2017-10-31,33.16,33.52,33.0925,33.48,58108,0
2017-11-01,33.69,33.69,32.96,33.06,38904,0
2017-11-02,32.92,32.92,32.56,32.77,31708,0
2017-11-03,32.91,33.246,32.8098,33.24,45149,0
2017-11-06,33.21,33.46,33.2047,33.46,19401,0
2017-11-07,33.5,33.679,33.33,33.48,36153,0
2017-11-08,33.49,33.49,33.151,33.45,21084,0
2017-11-09,33.05,33.0873,32.64,32.94,42961,0
2017-11-10,33,33.139,32.86,32.96,22068,0
