Date,Open,High,Low,Close,Volume,OpenInt
2014-10-07,32.655,33.092,32.591,32.601,3308,0
2014-10-08,32.173,32.655,32.173,32.655,738,0
2014-10-09,32.674,32.674,32.279,32.279,2604,0
2014-10-10,31.869,31.869,31.833,31.833,421,0
2014-10-13,31.407,32.524,31.407,32.524,6182,0
2014-10-14,31.596,31.643,31.596,31.643,1963,0
2014-10-15,31.035,31.323,30.808,31.323,2445,0
2014-10-16,31.007,31.215,30.93,31.215,1983,0
2014-10-20,31.755,31.851,31.427,31.851,3215,0
2014-10-22,32.183,32.428,31.994,31.994,5901,0
2014-10-23,32.372,32.428,32.317,32.317,1363,0
2014-10-24,33.196,33.196,32.544,32.544,895,0
2014-10-27,32.289,32.363,32.289,32.347,2828,0
2014-10-28,33.918,33.918,32.645,32.674,949,0
2014-10-29,32.941,32.941,32.635,32.647,3553,0
2014-10-30,32.692,32.882,32.692,32.809,3466,0
2014-10-31,33.216,33.292,33.168,33.292,1487,0
2014-11-03,32.712,33.064,32.712,33.064,854,0
2014-11-04,32.655,32.853,32.655,32.836,16616,0
2014-11-05,32.892,32.959,32.892,32.941,37041,0
2014-11-06,32.853,32.882,32.783,32.783,3624,0
2014-11-10,33.016,33.02,33.016,33.02,1638,0
2014-11-11,33.206,33.206,33.129,33.129,843,0
2014-11-12,32.979,32.998,32.979,32.998,1853,0
2014-11-13,33.529,33.529,33.007,33.073,14057,0
2014-11-14,33.158,33.235,33.143,33.235,10625,0
2014-11-17,33.064,33.083,33.007,33.083,15534,0
2014-11-18,33.358,33.358,33.329,33.329,1612,0
2014-11-19,33.235,33.245,33.235,33.245,1094,0
2014-11-20,33.083,33.186,33.083,33.177,1939,0
2014-11-21,33.348,33.358,33.296,33.296,1210,0
2014-11-24,33.452,33.452,33.452,33.452,102,0
2014-11-25,33.708,33.708,33.597,33.631,1038,0
2014-11-26,33.709,33.709,33.709,33.709,102,0
2014-12-01,33.311,33.358,33.292,33.32,1509,0
2014-12-02,33.311,33.367,33.311,33.367,712,0
2014-12-03,33.339,33.349,33.339,33.349,404,0
2014-12-04,33.265,33.265,33.265,33.265,564,0
2014-12-05,33.282,33.386,33.245,33.292,7415,0
2014-12-08,33.11,33.395,33.082,33.082,6899,0
2014-12-09,32.836,32.836,32.826,32.836,1349,0
2014-12-10,32.692,32.692,32.407,32.407,2218,0
2014-12-11,32.437,32.437,32.437,32.437,195,0
2014-12-12,32.183,32.192,31.936,31.936,991,0
2014-12-15,32.242,32.242,32.242,32.242,323,0
2014-12-16,32,32.426,31.992,32.02,5733,0
2014-12-17,32,32.152,31.953,32.152,2396,0
2014-12-18,32.571,32.626,32.571,32.626,1497,0
2014-12-19,32.798,32.825,32.626,32.626,2391,0
2014-12-22,32.617,32.95,32.617,32.95,1896,0
2014-12-23,33.349,33.349,32.93,33.063,6997,0
2014-12-24,33.587,33.587,32.653,32.891,3845,0
2014-12-26,33.302,33.302,32.958,32.958,361,0
2014-12-29,32.911,32.95,32.663,32.663,1052,0
2014-12-30,32.653,32.711,32.653,32.681,1264,0
2014-12-31,32.542,32.581,32.532,32.532,1693,0
2015-01-02,32.882,32.882,32.882,32.882,227,0
2015-01-05,31.525,31.801,31.525,31.801,3157,0
2015-01-06,31.658,31.658,31.346,31.421,1581,0
2015-01-07,31.667,31.667,31.667,31.667,211,0
2015-01-08,31.811,31.811,31.801,31.802,4392,0
2015-01-09,31.734,31.848,31.724,31.848,1061,0
2015-01-12,32.05,32.05,31.526,31.526,798,0
2015-01-13,32.305,32.305,31.972,32.087,78383,0
2015-01-14,31.775,31.775,31.775,31.775,467,0
2015-01-15,31.964,31.964,31.905,31.905,2120,0
2015-01-16,31.943,32.18,31.943,32.18,580,0
2015-01-20,32.416,32.416,32.379,32.379,605,0
2015-01-21,32.435,32.494,32.435,32.494,857,0
2015-01-22,33.129,33.129,32.436,32.608,915,0
2015-01-23,32.581,32.581,32.424,32.424,774,0
2015-01-26,32.626,32.768,32.626,32.768,738,0
2015-01-27,32.711,32.843,32.663,32.768,7337,0
2015-01-28,33.302,33.302,32.731,32.74,1578,0
2015-01-29,32.652,32.843,32.652,32.843,2823,0
2015-01-30,32.552,32.634,32.552,32.609,99761,0
2015-02-02,32.788,32.862,32.532,32.862,8781,0
2015-02-03,33.035,33.091,33.035,33.054,1966,0
2015-02-04,33.072,33.186,33.045,33.045,1106,0
2015-02-05,33.472,33.472,32.691,33.349,1898,0
2015-02-06,33.129,33.129,32.851,32.879,2087,0
2015-02-09,32.862,32.882,32.788,32.788,4917,0
2015-02-10,33.045,33.129,33.035,33.035,2415,0
2015-02-11,32.862,32.95,32.825,32.883,2813,0
2015-02-12,33.245,33.415,33.006,33.405,1658,0
2015-02-13,33.549,33.605,33.53,33.53,2921,0
2015-02-17,33.502,33.52,33.502,33.52,829,0
2015-02-18,33.71,33.871,33.648,33.815,4161,0
2015-02-19,33.834,33.91,33.806,33.806,4301,0
2015-02-20,33.955,34.099,33.955,34.09,2141,0
2015-02-23,33.831,33.944,33.815,33.944,3257,0
2015-02-24,33.927,34.156,33.927,34.074,5267,0
2015-02-25,34.09,34.374,34.09,34.364,139158,0
2015-02-26,34.146,34.156,33.941,33.941,3007,0
2015-02-27,34.051,34.156,34.04,34.099,6177,0
2015-03-02,34.214,34.224,34.146,34.224,2210,0
2015-03-03,34.118,34.118,33.881,34.004,10106,0
2015-03-04,33.815,33.861,33.759,33.815,5055,0
2015-03-05,33.994,33.994,33.777,33.871,7791,0
2015-03-06,33.825,33.825,33.349,33.377,10531,0
2015-03-09,33.424,33.623,33.424,33.424,949,0
2015-03-10,32.978,33.186,32.711,32.808,9685,0
2015-03-11,32.901,32.93,32.798,32.93,2210,0
2015-03-12,33.226,33.226,33.054,33.206,2737,0
2015-03-13,32.95,33.072,32.798,33.072,19583,0
2015-03-16,33.235,33.377,33.054,33.339,14741,0
2015-03-17,33.193,33.557,33.107,33.117,5154,0
2015-03-18,33.3,33.888,33.183,33.888,5154,0
2015-03-19,33.509,33.565,33.375,33.47,4417,0
2015-03-20,34.243,34.243,34.135,34.145,1902,0
2015-03-23,34.145,34.363,34.145,34.363,1471,0
2015-03-24,34.373,34.478,34.325,34.325,1683,0
2015-03-25,34.391,34.401,33.943,34.049,11042,0
2015-03-26,33.757,33.935,33.757,33.926,6941,0
2015-03-27,33.908,34.002,33.908,34.002,2103,0
2015-03-30,33.973,34.031,33.926,34.012,1365,0
2015-03-31,33.612,33.708,33.604,33.604,7151,0
2015-04-01,34.058,34.058,33.575,33.669,12094,0
2015-04-02,33.982,34.126,33.982,34.107,8309,0
2015-04-06,34.706,34.733,34.41,34.535,4312,0
2015-04-07,34.497,35.011,34.426,34.487,3201,0
2015-04-08,34.762,35.371,34.507,34.535,5573,0
2015-04-09,34.591,34.772,34.563,34.762,47596,0
2015-04-10,34.572,34.762,34.572,34.762,3260,0
2015-04-13,34.618,34.618,34.516,34.572,5258,0
2015-04-14,34.8,34.829,34.724,34.724,3048,0
2015-04-15,35.001,35.001,34.686,34.953,2916,0
2015-04-16,35.636,35.636,34.924,35.047,5579,0
2015-04-17,34.829,35.542,34.545,34.733,11568,0
2015-04-20,34.849,34.903,34.797,34.797,1885,0
2015-04-21,35.013,35.364,35.013,35.152,6464,0
2015-04-22,35.126,35.227,35.076,35.227,3049,0
2015-04-23,35.076,35.371,35.076,35.371,419,0
2015-04-24,35.579,35.588,35.467,35.551,11779,0
2015-04-27,35.722,35.97,35.703,35.703,13357,0
2015-04-28,35.551,35.703,35.551,35.686,3048,0
2015-04-29,35.561,35.923,35.364,35.505,4100,0
2015-04-30,35.371,35.419,35.191,35.256,2525,0
2015-05-01,35.439,35.439,35.314,35.364,2629,0
2015-05-04,35.561,35.57,35.449,35.542,14724,0
2015-05-05,35.38,35.38,34.904,34.953,18090,0
2015-05-06,35.181,35.181,34.877,34.886,5840,0
2015-05-07,35.02,35.03,34.977,35.02,1748,0
2015-05-08,35.551,35.693,35.514,35.646,5363,0
2015-05-11,35.486,35.486,35.486,35.486,1579,0
2015-05-12,35.294,35.389,35.294,35.344,5297,0
2015-05-13,35.713,35.713,35.409,35.532,5997,0
2015-05-14,35.742,35.818,35.703,35.703,5154,0
2015-05-15,35.808,35.98,35.808,35.914,11848,0
2015-05-18,35.827,36.026,35.781,35.901,11642,0
2015-05-19,36.018,36.018,35.791,35.808,5679,0
2015-05-20,35.818,35.866,35.801,35.866,3154,0
2015-05-21,35.885,36.009,35.693,35.942,2629,0
2015-05-22,35.827,35.866,35.752,35.827,3154,0
2015-05-26,35.486,35.486,35.227,35.237,2756,0
2015-05-27,35.304,35.551,35.304,35.532,4734,0
2015-05-28,35.162,35.409,35.162,35.364,3745,0
2015-05-29,35.001,35.172,34.895,35.126,6102,0
2015-06-01,34.943,35.126,34.943,35.116,3891,0
2015-06-02,35.096,35.334,35.096,35.285,5820,0
2015-06-03,35.285,35.389,35.285,35.354,7466,0
2015-06-04,35.237,35.285,35.011,35.02,3260,0
2015-06-05,34.637,34.706,34.526,34.706,2208,0
2015-06-08,34.618,34.628,34.449,34.609,7254,0
2015-06-09,34.458,34.526,34.386,34.487,3592,0
2015-06-10,34.924,35.106,34.924,34.924,4137,0
2015-06-11,35.152,35.152,35.011,35.096,3681,0
2015-06-12,40.687,40.687,34.733,34.733,4942,0
2015-06-15,34.335,34.335,34.335,34.335,315,0
2015-06-16,34.452,34.595,34.328,34.595,4587,0
2015-06-17,34.328,34.424,34.166,34.166,7089,0
2015-06-18,34.702,34.893,34.693,34.712,3962,0
2015-06-19,34.702,34.769,34.663,34.759,6049,0
2015-06-22,34.922,35.296,34.922,35.182,1566,0
2015-06-23,35.296,35.3,35.286,35.286,1023,0
2015-06-24,35.202,35.228,35.056,35.096,4587,0
2015-06-25,35.163,35.202,35.153,35.153,21061,0
2015-06-26,35.116,35.116,34.952,34.952,2918,0
2015-06-29,34.434,34.434,34.059,34.059,4274,0
2015-06-30,34.328,34.328,34.039,34.069,16165,0
2015-07-01,34.253,34.253,34.05,34.225,8654,0
2015-07-02,34.146,34.156,34.098,34.156,1566,0
2015-07-06,33.657,33.755,33.495,33.581,4692,0
2015-07-07,33.379,33.408,32.986,33.398,6567,0
2015-07-08,33.09,33.09,32.755,32.859,5422,0
2015-07-09,33.284,33.284,33.023,33.129,3440,0
2015-07-10,33.992,34.089,33.897,34.002,3127,0
2015-07-13,34.272,34.272,34.186,34.186,1981,0
2015-07-14,34.434,34.837,34.423,34.521,41402,0
2015-07-15,34.531,34.531,34.244,34.357,20353,0
2015-07-16,34.521,34.643,34.502,34.643,2918,0
2015-07-17,34.567,34.567,34.558,34.567,1566,0
2015-07-20,34.759,34.759,34.549,34.643,6255,0
2015-07-21,34.492,34.595,34.405,34.567,18246,0
2015-07-22,34.337,34.414,34.337,34.414,8551,0
2015-07-23,34.405,34.595,34.299,34.308,12408,0
2015-07-24,34.272,34.272,34.244,34.244,1146,0
2015-07-27,33.85,33.868,33.543,33.745,8551,0
2015-07-29,34.059,34.136,34.022,34.022,940,0
2015-07-30,33.992,34.136,33.982,34.127,13345,0
2015-07-31,34.414,34.424,34.244,34.244,11888,0
2015-08-03,34.318,34.318,34.146,34.146,1377,0
2015-08-04,34.366,34.366,34.146,34.299,4899,0
2015-08-05,34.281,34.434,34.281,34.347,2085,0
2015-08-06,34.328,34.347,34.108,34.108,1777,0
2015-08-07,34.069,34.176,34.069,34.176,3127,0
2015-08-10,34.357,34.357,34.357,34.357,209,0
2015-08-11,34.059,34.072,33.84,33.85,17502,0
2015-08-12,33.667,33.667,33.505,33.505,522,0
2015-08-13,33.765,33.887,33.725,33.85,8862,0
2015-08-14,33.858,33.907,33.657,33.821,3546,0
2015-08-17,33.695,33.84,33.647,33.821,3440,0
2015-08-18,33.695,33.695,33.524,33.524,3336,0
2015-08-19,33.341,33.408,33.341,33.408,416,0
2015-08-20,32.927,32.927,32.639,32.696,10112,0
2015-08-21,32.536,32.536,31.97,31.97,5943,0
2015-08-24,30.797,31.413,30.242,30.878,6933,0
2015-08-25,32.125,32.125,31.413,31.413,8654,0
2015-08-26,31.423,32.575,31.423,32.277,6984,0
2015-08-27,31.844,32.239,31.844,32.151,4797,0
2015-08-28,32.115,32.179,32.086,32.179,1566,0
2015-08-31,32.008,32.018,31.844,31.901,3022,0
2015-09-01,31.067,31.163,31.067,31.163,522,0
2015-09-03,31.644,31.662,31.394,31.644,4379,0
2015-09-04,30.875,30.97,30.194,30.846,20434,0
2015-09-08,31.394,31.537,31.394,31.537,311,0
2015-09-09,31.911,31.911,31.826,31.826,522,0
2015-09-10,31.67,31.751,31.566,31.751,2373,0
2015-09-11,31.499,31.644,31.308,31.644,2085,0
2015-09-15,31.22,31.547,31.22,31.547,1041,0
2015-09-16,31.681,32.086,31.681,32.086,1772,0
2015-09-17,31.97,32.257,31.911,32.257,1458,0
2015-09-18,31.576,31.576,31.413,31.423,4485,0
2015-09-21,31.691,31.691,31.537,31.567,833,0
2015-09-22,30.871,30.871,30.871,30.871,101,0
2015-09-23,30.851,30.851,30.554,30.648,726,0
2015-09-24,30.284,30.639,30.284,30.565,1527,0
2015-09-25,30.927,30.976,30.61,30.61,6129,0
2015-09-28,30.398,30.447,30.34,30.34,2067,0
2015-09-29,30.236,30.254,30.101,30.111,4777,0
2015-09-30,30.688,30.688,30.572,30.678,1559,0
2015-10-01,30.871,30.871,30.871,30.871,414,0
2015-10-02,31.488,31.488,30.755,30.898,5192,0
2015-10-05,31.073,31.217,31.064,31.199,9836,0
2015-10-06,31.488,31.488,31.034,31.113,6230,0
2015-10-07,36.398,36.398,31.083,31.392,5506,0
2015-10-08,31.073,31.141,31.073,31.141,1142,0
2015-10-09,31.113,31.189,31.113,31.18,1663,0
2015-10-12,31.17,31.189,31.17,31.189,596,0
2015-10-13,31.054,31.093,31.054,31.083,1247,0
2015-10-14,31.122,31.132,31.103,31.113,1452,0
2015-10-15,31.17,31.236,31.17,31.236,2387,0
2015-10-16,31.227,31.246,31.199,31.199,1663,0
2015-10-19,31.113,31.113,31.113,31.113,101,0
2015-10-20,31.199,31.217,31.122,31.199,1969,0
2015-10-22,31.295,32.45,31.18,31.18,10280,0
2015-10-23,31.227,31.363,31.217,31.324,3635,0
2015-10-26,31.324,31.334,31.236,31.236,1349,0
2015-10-27,31.236,31.236,31.236,31.236,1247,0
2015-10-28,31.324,31.334,31.256,31.295,2285,0
2015-10-29,31.189,31.266,31.18,31.208,2181,0
2015-10-30,31.266,31.275,31.18,31.246,2597,0
2015-11-02,31.285,31.363,31.285,31.328,7029,0
2015-11-03,31.344,31.507,31.324,31.497,3741,0
2015-11-04,31.873,31.873,31.17,31.266,11701,0
2015-11-05,31.236,31.449,31.103,31.17,8309,0
2015-11-06,31.113,31.113,30.937,31.015,4050,0
2015-11-09,30.937,30.937,30.707,30.707,41138,0
2015-11-10,30.648,30.774,30.648,30.658,3426,0
2015-11-11,30.956,30.966,30.881,30.881,2493,0
2015-11-12,30.688,30.688,30.688,30.688,310,0
2015-11-13,30.63,30.639,30.283,30.283,2699,0
2015-11-16,30.361,30.62,30.033,30.62,14225,0
2015-11-17,30.774,30.774,30.639,30.678,623,0
2015-11-18,30.889,30.889,30.716,30.774,3115,0
2015-11-19,31.189,31.189,31.18,31.18,726,0
2015-11-20,31.334,31.334,31.073,31.093,2181,0
2015-11-23,31.054,31.073,30.813,30.813,3426,0
2015-11-24,30.688,30.861,30.688,30.861,1974,0
2015-11-25,31.025,31.025,30.927,30.995,2597,0
2015-11-30,31.005,31.054,30.898,30.985,6025,0
2015-12-01,31.256,31.256,31.034,31.034,853,0
2015-12-02,31.373,31.373,30.83,30.83,4377,0
2015-12-03,31.025,31.029,30.727,30.727,3412,0
2015-12-04,30.976,31.189,30.976,31.189,3741,0
2015-12-07,31.005,31.015,30.937,30.937,7062,0
2015-12-08,30.62,30.668,30.406,30.406,3775,0
2015-12-09,30.331,30.485,30.264,30.389,2907,0
2015-12-10,30.361,30.457,30.273,30.331,2804,0
2015-12-11,29.832,30.207,29.764,29.793,6230,0
2015-12-14,29.57,29.802,29.57,29.764,2860,0
2015-12-15,30.062,30.071,29.928,29.928,10800,0
2015-12-16,30.311,30.311,29.87,30.071,29908,0
2015-12-17,30.534,30.534,29.984,30.013,14644,0
2015-12-18,29.984,29.984,29.687,29.687,6230,0
2015-12-21,30.013,30.013,29.62,29.638,2804,0
2015-12-22,29.906,29.973,29.906,29.97,2081,0
2015-12-23,30.245,30.389,30.245,30.381,1765,0
2015-12-24,30.381,30.43,30.321,30.43,1506,0
2015-12-28,30.326,30.365,30.275,30.296,2946,0
2015-12-29,30.644,30.722,30.635,30.696,19713,0
2015-12-30,30.635,30.664,30.557,30.606,117608,0
2015-12-31,30.422,30.462,30.278,30.278,5863,0
2016-01-04,29.815,29.815,29.573,29.651,1727,0
2016-01-05,29.593,29.761,29.477,29.661,12248,0
2016-01-06,29.154,29.156,29.099,29.136,6106,0
2016-01-07,28.85,28.85,28.772,28.772,377,0
2016-01-08,28.773,28.773,28.307,28.307,2064,0
2016-01-11,28.481,28.501,28.481,28.501,623,0
2016-01-12,28.695,28.695,28.279,28.56,1818,0
2016-01-13,28.419,28.419,28.091,28.091,5996,0
2016-01-14,28.087,28.444,28.085,28.24,8213,0
2016-01-15,27.64,27.64,27.192,27.279,8683,0
2016-01-19,27.681,27.75,27.372,27.525,7764,0
2016-01-20,26.726,27.168,26.533,27.076,2872,0
2016-01-21,26.965,27.322,26.965,27.22,4166,0
2016-01-22,27.921,27.994,27.846,27.886,2514,0
2016-01-25,27.79,27.826,27.626,27.626,3035,0
2016-01-26,27.98,28.046,27.966,27.986,3011,0
2016-01-27,28.049,28.307,27.748,27.895,4168,0
2016-01-28,28.156,28.17,27.995,27.995,8514,0
2016-01-29,28.51,28.521,28.396,28.45,7246,0
2016-02-01,28.307,28.589,28.307,28.57,4561,0
2016-02-02,28.2,28.524,28.2,28.356,7856,0
2016-02-03,28.382,28.558,28.382,28.558,3724,0
2016-02-04,28.531,28.599,28.456,28.599,10327,0
2016-02-05,28.39,28.39,28.307,28.307,1503,0
2016-02-08,28.452,28.452,28.18,28.288,4888,0
2016-02-09,28.073,28.162,28.073,28.162,997,0
2016-02-11,28.114,28.171,27.981,27.981,6253,0
2016-02-12,28.249,28.249,28.051,28.108,1933,0
2016-02-16,28.181,28.345,28.181,28.345,5027,0
2016-02-17,28.484,28.511,28.47,28.51,3123,0
2016-02-18,28.565,28.565,28.531,28.55,1747,0
2016-02-19,28.491,28.501,28.483,28.491,18564,0
2016-02-22,28.481,28.57,28.481,28.56,1104,0
2016-02-23,28.531,28.54,28.417,28.417,3663,0
2016-02-24,28.171,28.459,28.171,28.459,3095,0
2016-02-25,28.394,28.522,28.394,28.522,5424,0
2016-02-26,28.435,28.56,28.435,28.491,3093,0
2016-02-29,28.521,28.539,28.419,28.419,1890,0
2016-03-01,28.655,28.704,28.604,28.695,2921,0
2016-03-02,28.636,28.685,28.57,28.671,6129,0
2016-03-03,28.801,28.801,28.609,28.763,4141,0
2016-03-04,28.818,28.85,28.724,28.825,3275,0
2016-03-07,28.79,28.801,28.728,28.791,1804,0
2016-03-08,28.761,28.761,28.667,28.667,513,0
2016-03-09,28.87,28.87,28.715,28.715,1388,0
2016-03-10,28.745,28.745,28.684,28.734,3012,0
2016-03-11,28.819,29.001,28.819,28.976,29111,0
2016-03-14,28.889,29.036,28.878,29.006,33417,0
2016-03-15,28.976,28.976,28.871,28.926,2226,0
2016-03-16,28.996,29.053,28.812,29.045,31334,0
2016-03-17,29.026,29.138,29.026,29.138,7027,0
2016-03-18,29.129,29.129,29.051,29.101,1989,0
2016-03-21,29.031,29.129,29.031,29.12,9984,0
2016-03-22,28.938,29.129,28.938,29.12,7007,0
2016-03-23,29.07,29.073,28.956,29.045,15703,0
2016-03-24,28.871,28.97,28.871,28.871,948,0
2016-03-28,29.053,29.063,29.053,29.054,1925,0
2016-03-29,28.938,29.124,28.938,29.061,4933,0
2016-03-30,29.172,29.199,29.101,29.137,3621,0
2016-03-31,29.188,29.188,29.063,29.16,1028,0
2016-04-01,29.063,29.101,29.003,29.069,56420,0
2016-04-04,29.087,29.087,28.996,29.026,30816,0
2016-04-05,28.812,28.812,28.571,28.58,4910,0
2016-04-06,28.662,28.876,28.657,28.792,1073,0
2016-04-07,28.764,28.764,28.512,28.522,2036,0
2016-04-08,28.861,29.063,28.861,28.875,12097,0
2016-04-11,29.129,29.129,29.045,29.073,2270,0
2016-04-12,29.054,29.391,29.054,29.391,3044,0
2016-04-13,29.608,29.73,29.608,29.73,4323,0
2016-04-14,29.707,29.817,29.707,29.742,2922,0
2016-04-15,29.689,29.72,29.595,29.605,12168,0
2016-04-18,29.847,29.892,29.837,29.892,3178,0
2016-04-19,30.297,30.3,30.211,30.3,754,0
2016-04-20,30.309,30.309,30.12,30.267,1072,0
2016-04-21,30.04,30.108,29.993,30.01,6070,0
2016-04-22,29.934,29.972,29.934,29.964,3021,0
2016-04-25,29.788,29.876,29.788,29.817,1400,0
2016-04-26,29.964,29.964,29.944,29.944,478,0
2016-04-27,30.049,30.058,29.934,30.01,2496,0
2016-04-28,29.788,29.904,29.788,29.884,2220,0
2016-04-29,29.585,29.7,29.519,29.629,5822,0
2016-05-02,29.924,29.996,29.819,29.959,3528,0
2016-05-03,29.701,29.701,29.44,29.44,1968,0
2016-05-04,29.256,29.29,29.236,29.236,2122,0
2016-05-05,29.045,29.217,29.017,29.083,3115,0
2016-05-06,29.035,29.12,29.035,29.11,1590,0
2016-05-09,29.204,29.204,29.099,29.148,2097,0
2016-05-10,29.381,29.401,29.381,29.401,1603,0
2016-05-11,29.405,29.405,29.198,29.198,7710,0
2016-05-12,29.098,29.217,29.026,29.217,2019,0
2016-05-13,29.063,29.063,28.919,28.96,1098,0
2016-05-16,29.1,29.24,29.1,29.158,5672,0
2016-05-17,29.083,29.205,28.956,28.981,5037,0
2016-05-18,28.987,29.178,28.861,28.956,8721,0
2016-05-19,28.821,28.824,28.696,28.735,4277,0
2016-05-20,28.919,29.11,28.919,28.948,11156,0
2016-05-23,28.968,29.08,28.968,29.08,1977,0
2016-05-24,29.026,29.43,29.026,29.359,6360,0
2016-05-25,29.455,29.614,29.455,29.614,2783,0
2016-05-26,29.489,29.631,29.489,29.631,1954,0
2016-05-27,29.61,29.633,29.509,29.521,2046,0
2016-05-31,29.657,29.657,29.391,29.46,7518,0
2016-06-01,29.486,29.585,29.401,29.585,1839,0
2016-06-02,29.418,29.555,29.368,29.555,7481,0
2016-06-06,29.837,29.934,29.788,29.847,8844,0
2016-06-07,30.128,30.194,29.982,30.078,7972,0
2016-06-08,30.152,30.152,30.05,30.05,1858,0
2016-06-09,29.731,29.76,29.565,29.753,50578,0
2016-06-10,29.324,29.324,28.851,28.851,8173,0
2016-06-13,28.571,28.657,28.492,28.492,1652,0
2016-06-14,28.559,28.559,28.09,28.221,6807,0
2016-06-15,28.362,28.362,28.362,28.362,222,0
2016-06-16,28.04,28.225,27.798,28.225,2146,0
2016-06-17,28.509,28.631,28.328,28.529,5178,0
2016-06-20,29.173,29.438,29.173,29.237,3570,0
2016-06-21,29.347,29.389,29.347,29.389,1861,0
2016-06-22,29.341,29.413,29.312,29.335,1999,0
2016-06-23,29.272,30.064,29.272,30.055,31486,0
2016-06-24,27.855,28.44,27.571,27.611,9942,0
2016-06-27,26.858,26.947,26.748,26.748,40307,0
2016-06-28,27.479,27.479,27.479,27.479,283,0
2016-06-29,28.121,28.256,28.121,28.209,957,0
2016-06-30,28.552,28.579,28.552,28.579,1186,0
2016-07-01,28.569,28.608,28.569,28.608,551,0
2016-07-05,28.559,28.588,28.313,28.458,7910,0
2016-07-06,28.381,28.44,25.498,28.391,109618,0
2016-07-07,28.462,28.47,28.431,28.431,1538,0
2016-07-08,28.479,28.508,28.44,28.469,3990,0
2016-07-11,28.588,28.661,28.549,28.579,6910,0
2016-07-12,28.656,28.712,28.617,28.666,167232,0
2016-07-13,28.745,28.745,28.479,28.646,19475,0
2016-07-14,28.727,28.768,28.705,28.754,2717,0
2016-07-15,28.72,28.745,28.705,28.745,86208,0
2016-07-18,28.771,28.771,28.705,28.715,14757,0
2016-07-19,28.744,28.744,28.598,28.656,7117,0
2016-07-20,28.736,28.772,28.695,28.705,1188,0
2016-07-21,28.686,28.729,28.686,28.729,1082,0
2016-07-22,28.881,28.881,28.622,28.676,1859,0
2016-07-25,28.667,28.685,28.666,28.685,17475,0
2016-07-26,28.773,28.773,28.719,28.723,1348,0
2016-07-27,28.715,28.716,28.715,28.715,1093,0
2016-07-28,28.627,28.812,28.627,28.725,4614,0
2016-07-29,28.855,28.855,28.822,28.822,1113,0
2016-08-01,28.788,28.788,28.695,28.775,599,0
2016-08-02,28.797,28.797,28.606,28.641,1920,0
2016-08-03,28.499,28.499,28.342,28.425,5378,0
2016-08-04,28.559,28.559,28.463,28.479,747,0
2016-08-05,28.655,28.718,28.591,28.718,2979,0
2016-08-08,28.676,28.763,28.647,28.647,1425,0
2016-08-09,28.979,28.986,28.906,28.906,1624,0
2016-08-10,29.045,29.08,29.045,29.08,370,0
2016-08-11,29.244,29.296,29.173,29.183,4226,0
2016-08-12,29.147,29.147,29.124,29.133,3208,0
2016-08-15,29.292,29.292,29.242,29.287,2112,0
2016-08-16,29.37,29.37,29.143,29.182,2877,0
2016-08-17,29.057,29.204,29.057,29.204,471,0
2016-08-18,29.215,29.223,29.193,29.223,15373,0
2016-08-19,29.09,29.09,28.93,29.009,2438,0
2016-08-22,29.049,29.169,28.93,29.143,12721,0
2016-08-23,29.458,29.458,29.024,29.024,1194,0
2016-08-24,29.262,29.311,29.262,29.311,235,0
2016-08-25,29.219,29.219,29.133,29.137,5194,0
2016-08-26,29.273,29.37,28.842,28.862,2120,0
2016-08-29,28.852,29.018,28.71,29.009,2874,0
2016-08-30,28.949,28.999,28.949,28.981,3580,0
2016-08-31,28.852,29.012,28.852,28.881,3550,0
2016-09-01,29.019,29.15,29.019,29.114,6997,0
2016-09-02,29.399,29.457,29.351,29.457,38626,0
2016-09-06,29.643,29.693,29.618,29.632,2514,0
2016-09-07,29.807,29.817,29.551,29.596,41360,0
2016-09-08,29.69,29.69,29.524,29.601,7826,0
2016-09-09,29.157,29.187,28.993,29.003,12858,0
2016-09-12,28.748,29.484,28.748,29.188,12009,0
2016-09-13,28.856,28.903,28.647,28.903,4495,0
2016-09-14,28.768,28.785,28.629,28.649,14396,0
2016-09-15,28.807,28.983,28.732,28.983,4488,0
2016-09-16,28.603,28.603,28.583,28.583,723,0
2016-09-19,28.886,28.886,28.762,28.762,530,0
2016-09-20,28.908,28.958,28.826,28.826,4028,0
2016-09-21,29.084,29.129,28.993,29.105,11303,0
2016-09-22,29.571,29.708,29.541,29.541,4170,0
2016-09-23,29.561,29.561,29.302,29.344,8606,0
2016-09-26,29.091,29.091,29.091,29.091,204,0
2016-09-27,29.033,29.237,29.033,29.148,1783,0
2016-09-28,29.237,32.486,29.237,29.61,62158,0
2016-09-29,29.415,29.524,29.188,29.316,78721,0
2016-09-30,29.525,29.525,29.237,29.336,221133,0
2016-10-03,29.474,29.474,29.195,29.267,5849,0
2016-10-04,29.267,29.267,29.109,29.141,10095,0
2016-10-05,29.196,29.247,29.196,29.228,5783,0
2016-10-06,29.178,29.178,28.944,29.066,5834,0
2016-10-07,28.876,28.876,28.693,28.813,5327,0
2016-10-10,28.994,28.994,28.922,28.953,5645,0
2016-10-11,28.591,28.63,28.433,28.522,14380,0
2016-10-12,28.562,28.562,28.407,28.508,4484,0
2016-10-13,28.354,28.562,28.354,28.512,1974,0
2016-10-14,28.581,28.581,28.525,28.562,2147,0
2016-10-17,28.482,28.482,28.325,28.371,16529,0
2016-10-18,28.661,28.74,28.62,28.62,24984,0
2016-10-19,28.846,28.846,28.767,28.816,6878,0
2016-10-20,28.738,28.758,28.667,28.748,2132,0
2016-10-21,28.572,28.648,28.572,28.648,2215,0
2016-10-24,28.758,28.758,28.591,28.62,9061,0
2016-10-25,28.542,28.584,28.542,28.559,905,0
2016-10-26,28.572,28.58,28.413,28.443,15835,0
2016-10-27,28.486,28.502,28.393,28.393,12043,0
2016-10-28,28.429,28.506,28.429,28.453,9037,0
2016-10-31,28.423,28.507,28.423,28.492,92940,0
2016-11-01,28.659,28.659,28.306,28.393,56133,0
2016-11-02,28.413,28.413,28.207,28.266,2824,0
2016-11-03,28.403,28.403,28.167,28.207,18242,0
2016-11-04,27.942,28.064,27.902,27.902,1693,0
2016-11-07,28.286,28.296,28.2,28.286,3844,0
2016-11-08,28.247,28.433,28.247,28.403,1350,0
2016-11-09,28.157,28.247,28.045,28.247,2623,0
2016-11-10,28.167,28.167,27.88,27.991,6853,0
2016-11-11,27.836,27.836,27.748,27.788,944,0
2016-11-14,27.775,27.775,27.503,27.621,3635,0
2016-11-15,27.629,27.776,27.619,27.727,19146,0
2016-11-16,27.647,27.647,27.559,27.569,7211,0
2016-11-17,27.391,27.816,27.391,27.727,25776,0
2016-11-18,27.767,27.767,27.559,27.593,6472,0
2016-11-21,27.797,27.807,27.727,27.767,25244,0
2016-11-22,27.697,27.9,27.697,27.86,7085,0
2016-11-23,27.677,27.807,27.677,27.797,24394,0
2016-11-25,27.777,27.911,27.777,27.893,3669,0
2016-11-28,27.836,27.865,27.817,27.855,5539,0
2016-11-29,27.921,28.031,27.921,27.981,3423,0
2016-11-30,28.051,28.051,27.825,27.835,9826,0
2016-12-01,27.911,27.956,27.717,27.777,22898,0
2016-12-02,27.767,27.892,27.767,27.857,10466,0
2016-12-05,27.903,27.934,27.865,27.907,8070,0
2016-12-06,27.901,27.951,27.877,27.928,15574,0
2016-12-07,27.902,28.031,27.902,28.031,8206,0
2016-12-08,27.969,28.021,27.942,28.021,4356,0
2016-12-09,28.009,28.051,27.966,27.991,12762,0
2016-12-12,28.031,28.031,27.951,27.951,8949,0
2016-12-13,28.094,28.23,28.094,28.173,20612,0
2016-12-14,28.19,28.19,28.063,28.094,8959,0
2016-12-15,28.064,28.084,27.979,28.074,15408,0
2016-12-16,27.847,28.046,27.847,27.944,13236,0
2016-12-19,28.04,28.094,27.934,27.934,10773,0
2016-12-20,27.876,28.084,27.874,28.084,5438,0
2016-12-21,28.084,28.103,27.934,27.954,6208,0
2016-12-22,28.074,28.084,27.857,28.074,10652,0
2016-12-23,28.052,28.094,27.857,27.866,20028,0
2016-12-27,28.102,28.102,27.944,27.954,12421,0
2016-12-28,27.876,28.044,27.876,27.944,17959,0
2016-12-29,28.063,28.063,27.999,28.032,3370,0
2016-12-30,28.084,28.084,27.981,28.044,6795,0
2017-01-03,28.064,28.112,28.054,28.054,6903,0
2017-01-04,28.15,28.22,28.055,28.21,57584,0
2017-01-05,28.358,28.536,28.348,28.495,13220,0
2017-01-06,28.378,28.456,28.129,28.16,10315,0
2017-01-09,28.054,28.23,28.054,28.21,4396,0
2017-01-10,28.054,28.269,28.054,28.213,6033,0
2017-01-11,28.132,28.417,28.132,28.417,13142,0
2017-01-12,28.308,28.496,28.269,28.486,12685,0
2017-01-13,28.535,28.62,28.427,28.566,164923,0
2017-01-17,28.421,28.604,28.421,28.555,9959,0
2017-01-18,28.505,28.535,28.299,28.347,5694,0
2017-01-19,28.416,28.426,28.302,28.426,23571,0
2017-01-20,28.461,28.545,28.365,28.436,14177,0
2017-01-23,28.461,28.594,28.338,28.594,4240,0
2017-01-24,28.494,28.722,28.475,28.712,12814,0
2017-01-25,28.565,28.958,28.565,28.958,13769,0
2017-01-26,28.909,28.934,28.777,28.87,15425,0
2017-01-27,28.909,28.909,28.763,28.792,7562,0
2017-01-30,28.633,28.722,28.511,28.594,19184,0
2017-01-31,28.801,28.811,28.595,28.801,9516,0
2017-02-01,28.949,28.949,28.673,28.752,5563,0
2017-02-02,28.762,28.968,28.746,28.909,29158,0
2017-02-03,28.752,29.038,28.752,29.002,9350,0
2017-02-06,28.722,28.772,28.663,28.702,5336,0
2017-02-07,28.781,28.82,28.682,28.82,5988,0
2017-02-08,28.873,28.939,28.872,28.929,4002,0
2017-02-09,28.998,29.028,28.909,29.017,8091,0
2017-02-10,28.83,29.114,28.83,29.077,10521,0
2017-02-13,28.968,29.332,28.968,28.968,8059,0
2017-02-14,28.884,29.091,28.858,29.091,13000,0
2017-02-15,29.072,29.259,29.062,29.258,9465,0
2017-02-16,29.216,29.357,29.216,29.357,16673,0
2017-02-17,29.218,29.455,29.182,29.408,18026,0
2017-02-21,29.712,29.712,29.258,29.329,18267,0
2017-02-22,29.209,29.416,29.209,29.396,4982,0
2017-02-23,29.376,29.455,29.346,29.445,4677,0
2017-02-24,29.085,29.238,29.085,29.218,7307,0
2017-02-27,29.099,29.307,29.099,29.268,6219,0
2017-02-28,29.206,29.258,29.142,29.206,6984,0
2017-03-01,29.407,29.5,29.407,29.465,1047,0
2017-03-02,29.317,29.351,29.317,29.329,1841,0
2017-03-03,29.313,29.465,29.228,29.445,10113,0
2017-03-06,29.406,29.415,29.327,29.415,15402,0
2017-03-07,29.278,29.347,29.21,29.317,9331,0
2017-03-08,29.347,29.347,29.148,29.148,7974,0
2017-03-09,29.158,29.347,29.158,29.208,11839,0
2017-03-10,29.268,29.573,29.268,29.553,18493,0
2017-03-13,29.672,29.682,29.592,29.63,4009,0
2017-03-14,29.563,29.563,29.258,29.381,19623,0
2017-03-15,29.613,30.076,29.455,29.79,15550,0
2017-03-16,29.937,29.959,29.836,29.939,6052,0
2017-03-17,30.21,30.21,29.899,29.949,3109,0
2017-03-20,29.82,30.16,29.82,30.066,7204,0
2017-03-21,30.047,30.076,29.732,29.83,20948,0
2017-03-22,29.792,30.05,29.77,29.929,9625,0
2017-03-23,29.959,30.184,29.904,29.978,11007,0
2017-03-24,30.086,30.234,30.066,30.076,7021,0
2017-03-27,30.106,30.313,30.106,30.215,4439,0
2017-03-28,30.264,30.45,30.264,30.343,7797,0
2017-03-29,30.248,30.303,30.155,30.259,3265,0
2017-03-30,30.057,30.352,30.057,30.195,9424,0
2017-03-31,30.116,30.235,30.116,30.212,312852,0
2017-04-03,30.027,30.195,30.027,30.076,12708,0
2017-04-04,29.988,30.179,29.988,30.165,11854,0
2017-04-05,30.175,30.201,30.007,30.007,27141,0
2017-04-06,29.998,30.084,29.998,30.007,169002,0
2017-04-07,30.076,30.131,29.998,29.998,13232,0
2017-04-10,29.998,30.094,29.998,30.007,8658,0
2017-04-11,30.165,30.174,30.019,30.164,11672,0
2017-04-12,30.175,30.204,30.066,30.126,9953,0
2017-04-13,30.086,30.091,30.007,30.007,581,0
2017-04-17,30.235,30.382,30.185,30.273,7959,0
2017-04-18,30.081,30.111,29.924,30.032,18515,0
2017-04-19,30.16,30.17,29.951,29.951,20316,0
2017-04-20,30.22,30.269,30.169,30.249,11967,0
2017-04-21,30.19,30.209,30.129,30.13,27004,0
2017-04-24,30.604,30.963,30.604,30.811,10423,0
2017-04-25,30.958,31.094,30.929,30.988,13326,0
2017-04-26,30.944,31.015,30.88,30.88,10893,0
2017-04-27,30.894,30.998,30.889,30.949,16874,0
2017-04-28,30.952,30.988,30.899,30.939,4998,0
2017-05-01,30.801,31.067,30.801,31.008,9265,0
2017-05-02,31.115,31.225,31.097,31.127,6168,0
2017-05-03,31.131,31.176,31.047,31.047,13012,0
2017-05-04,31.284,31.367,31.223,31.353,4725,0
2017-05-05,31.461,31.655,31.422,31.631,14543,0
2017-05-08,31.497,31.497,31.422,31.422,21375,0
2017-05-09,31.41,31.441,31.314,31.422,11885,0
2017-05-10,31.428,31.461,31.353,31.461,137797,0
2017-05-11,31.353,31.382,31.303,31.382,21071,0
2017-05-12,31.441,31.491,31.355,31.491,9111,0
2017-05-15,31.631,31.678,31.571,31.669,9891,0
2017-05-16,31.924,31.924,31.667,31.756,16984,0
2017-05-17,31.658,31.658,31.459,31.559,9029,0
2017-05-18,30.984,31.658,30.925,31.281,6578,0
2017-05-19,31.529,31.866,31.529,31.866,13794,0
2017-05-22,31.746,31.924,31.746,31.924,7149,0
2017-05-23,31.895,31.974,31.836,31.885,4462,0
2017-05-24,31.745,31.954,31.737,31.954,11479,0
2017-05-25,31.856,32.024,31.856,31.994,5587,0
2017-05-26,31.876,32.094,31.777,31.914,50777,0
2017-05-30,31.866,31.964,31.866,31.924,9102,0
2017-05-31,32.114,32.114,31.954,32.014,7589,0
2017-06-01,32.044,32.29,32.044,32.29,7978,0
2017-06-02,32.477,32.567,32.46,32.538,9021,0
2017-06-05,32.33,32.418,32.33,32.408,12175,0
2017-06-06,32.33,32.478,32.251,32.448,21624,0
2017-06-07,32.785,32.785,32.33,32.33,9754,0
2017-06-08,32.398,32.416,32.27,32.29,5073,0
2017-06-09,32.388,32.388,32.132,32.171,8546,0
2017-06-12,32.089,32.132,32.044,32.044,6528,0
2017-06-13,32.518,32.518,32.22,32.332,7561,0
2017-06-14,32.477,32.477,32.209,32.369,7313,0
2017-06-15,32.042,32.16,31.873,32.16,12172,0
2017-06-16,32.19,32.388,32.19,32.388,5884,0
2017-06-19,32.521,32.584,32.309,32.554,8057,0
2017-06-20,32.656,32.656,32.18,32.25,15984,0
2017-06-21,32.218,32.269,32.122,32.122,8247,0
2017-06-22,32.24,32.289,32.14,32.242,5850,0
2017-06-23,32.23,32.309,32.21,32.21,9625,0
2017-06-26,32.607,32.607,32.289,32.359,11208,0
2017-06-27,32.468,32.468,32.21,32.21,7545,0
2017-06-28,32.269,32.616,32.269,32.607,14935,0
2017-06-29,32.548,32.548,32.144,32.2,12853,0
2017-06-30,32.269,32.369,32.17,32.339,10699,0
2017-07-03,32.309,32.339,32.246,32.25,4979,0
2017-07-05,32.17,32.17,31.972,32.092,9766,0
2017-07-06,31.902,32.012,31.86,31.875,9378,0
2017-07-07,31.902,32.052,31.869,31.982,14915,0
2017-07-10,32.002,32.102,31.942,32.052,21565,0
2017-07-11,31.992,32.14,31.942,32.102,7212,0
2017-07-12,32.359,32.438,32.349,32.388,4312,0
2017-07-13,32.438,32.607,32.398,32.567,32941,0
2017-07-14,32.706,32.865,32.706,32.865,14530,0
2017-07-17,32.796,32.816,32.715,32.766,24695,0
2017-07-18,32.796,32.826,32.716,32.826,10426,0
2017-07-19,32.915,32.985,32.885,32.975,21617,0
2017-07-20,32.985,33.084,32.965,33.054,12659,0
2017-07-21,32.92,33.088,32.716,32.945,9329,0
2017-07-24,32.786,32.905,32.786,32.875,13845,0
2017-07-25,32.969,32.969,32.838,32.838,14788,0
2017-07-26,32.945,33.113,32.891,33.027,13372,0
2017-07-27,33.112,33.112,32.965,32.985,18155,0
2017-07-28,32.926,33.044,32.926,33.044,13873,0
2017-07-31,33.044,33.117,33.004,33.103,6292,0
2017-08-01,33.303,33.362,33.297,33.313,18775,0
2017-08-02,33.322,33.352,33.246,33.332,18665,0
2017-08-03,33.392,33.431,33.254,33.372,14004,0
2017-08-04,33.326,33.422,33.259,33.422,9662,0
2017-08-07,33.392,33.451,33.312,33.451,14513,0
2017-08-08,33.352,33.372,33.265,33.283,5351,0
2017-08-09,33.163,33.233,33.103,33.233,10133,0
2017-08-10,33.133,33.133,32.736,32.836,20615,0
2017-08-11,32.885,32.885,32.786,32.794,5959,0
2017-08-14,33.064,33.112,33.04,33.084,5545,0
2017-08-15,33.004,33.039,32.911,33.039,7885,0
2017-08-16,33.173,33.253,33.133,33.243,8622,0
2017-08-17,33.143,33.153,32.833,32.865,29890,0
2017-08-18,32.925,33.044,32.855,32.855,4450,0
2017-08-21,32.876,33.003,32.876,32.985,9238,0
2017-08-22,33.099,33.163,33.068,33.113,14882,0
2017-08-23,33.093,33.143,33.056,33.113,2373,0
2017-08-24,33.088,33.105,32.955,32.955,3908,0
2017-08-25,33.138,33.283,33.138,33.243,9057,0
2017-08-28,33.221,33.243,33.024,33.133,9992,0
2017-08-29,33.024,33.103,32.998,33.084,40548,0
2017-08-30,33.123,33.123,32.985,33.004,7178,0
2017-08-31,33.203,33.273,33.163,33.259,8452,0
2017-09-01,33.75,33.75,33.307,33.332,14144,0
2017-09-05,33.273,33.273,33.014,33.103,18524,0
2017-09-06,33.491,33.491,33.188,33.203,33832,0
2017-09-07,33.363,33.556,33.363,33.552,2518,0
2017-09-08,34.151,34.151,33.572,33.612,17525,0
2017-09-11,33.842,33.871,33.789,33.822,7104,0
2017-09-12,34.051,34.051,33.796,33.842,18752,0
2017-09-13,33.732,33.762,33.652,33.682,14768,0
2017-09-14,33.802,33.802,33.601,33.752,14675,0
2017-09-15,33.881,33.881,33.72,33.802,23495,0
2017-09-18,33.951,34.141,33.891,34.034,68224,0
2017-09-19,33.991,34.167,33.991,34.141,31940,0
2017-09-20,34.051,34.191,33.889,34.081,12676,0
2017-09-21,34.001,34.041,33.822,34.006,11351,0
2017-09-22,33.941,34.091,33.921,33.941,13535,0
2017-09-25,33.802,33.971,33.722,33.762,10862,0
2017-09-26,33.682,33.842,33.54,33.662,14051,0
2017-09-27,33.702,33.871,33.702,33.861,7710,0
2017-09-28,33.861,33.951,33.782,33.832,31303,0
2017-09-29,33.852,33.974,33.842,33.971,30010,0
2017-10-02,33.832,33.994,33.632,33.901,21312,0
2017-10-03,33.931,34.061,33.931,34.051,16215,0
2017-10-04,34.001,34.111,33.987,34.091,12235,0
2017-10-05,33.931,34.061,33.837,34.026,16563,0
2017-10-06,33.842,33.981,33.783,33.981,14344,0
2017-10-09,33.981,34.056,33.961,34.001,6128,0
2017-10-10,34.071,34.3,34.071,34.3,12306,0
2017-10-11,34.299,34.38,34.251,34.37,21516,0
2017-10-12,34.33,34.431,34.33,34.419,14622,0
2017-10-13,35.897,35.897,34.47,34.56,19393,0
2017-10-16,34.54,34.56,34.45,34.5,13005,0
2017-10-17,34.53,34.53,34.35,34.41,31087,0
2017-10-18,34.5188,34.54,34.475,34.5196,23552,0
2017-10-19,34.4,34.49,34.35,34.42,22736,0
2017-10-20,38.2,38.21,34.37,34.4764,28886,0
2017-10-23,34.43,34.49,34.4,34.4,24198,0
2017-10-24,34.41,34.5,34.16,34.16,41076,0
2017-10-25,34.22,34.3543,34.19,34.34,11226,0
2017-10-26,34.44,34.53,34.43,34.47,7598,0
2017-10-27,34.3,34.4699,34.3,34.42,20726,0
2017-10-30,34.4101,34.5099,34.41,34.49,19588,0
2017-10-31,34.56,34.635,34.56,34.6161,8201,0
2017-11-01,34.7,34.7491,34.65,34.65,9987,0
2017-11-02,34.77,34.77,34.5701,34.66,8232,0
2017-11-03,34.67,34.7,34.6346,34.6874,9835,0
2017-11-06,34.61,34.7136,34.53,34.69,27883,0
2017-11-07,34.63,34.64,34.5201,34.64,14643,0
2017-11-08,34.72,34.77,34.6724,34.73,6775,0
2017-11-09,34.45,34.55,34.3314,34.54,8513,0
2017-11-10,34.5,34.5,34.4001,34.4721,8169,0
