Date,Open,High,Low,Close,Volume,OpenInt
2014-10-15,20.191,25.521,19.908,24.106,15038760,0
2014-10-16,23.853,26.871,23.559,25.924,1223876,0
2014-10-17,24.462,26.652,24.187,25.394,741515,0
2014-10-20,26.516,26.516,24.828,24.873,312102,0
2014-10-21,24.882,26.177,24.662,24.964,982306,0
2014-10-22,25.318,25.558,24.643,24.682,371532,0
2014-10-23,25.111,25.648,24.801,25.328,199043,0
2014-10-24,25.558,26.06,25.328,25.466,98579,0
2014-10-27,25.449,26.067,25.303,25.969,45151,0
2014-10-28,26.471,27.384,26.196,26.837,199586,0
2014-10-29,27.218,28.797,26.819,27.082,320335,0
2014-10-30,26.974,27.403,26.416,27.109,139274,0
2014-10-31,27.202,27.384,26.936,27.246,111029,0
2014-11-03,27.384,28.488,27.018,28.386,144005,0
2014-11-04,28.059,28.113,27.622,27.657,144786,0
2014-11-05,28.415,29.145,28.023,28.696,128399,0
2014-11-06,28.516,29.647,28.187,29.436,174058,0
2014-11-07,29.985,32.687,29.62,30.159,251729,0
2014-11-10,30.476,32.523,30.476,30.687,218493,0
2014-11-11,31.033,32.413,30.841,31.317,357194,0
2014-11-12,31.033,32.302,30.841,31.309,236649,0
2014-11-13,31.628,32.121,31.381,31.555,147435,0
2014-11-14,31.59,32.011,31.18,31.492,211316,0
2014-11-17,31.746,31.938,30.259,30.687,302468,0
2014-11-18,30.614,30.642,29.519,29.848,175078,0
2014-11-19,29.792,29.957,29.026,29.355,228160,0
2014-11-20,29.319,30.377,29.135,29.392,260510,0
2014-11-21,29.912,30.176,29.3,29.41,488399,0
2014-11-24,29.3,30.66,28.67,29.026,283184,0
2014-11-25,28.982,29.629,28.386,28.843,500784,0
2014-11-26,29.073,30.444,28.241,29.656,531848,0
2014-11-28,29.099,29.612,27.612,28.343,182341,0
2014-12-01,28.142,28.908,26.917,27.082,270087,0
2014-12-02,27.155,31.007,26.745,28.935,521846,0
2014-12-03,29.281,30.989,28.99,30.12,237626,0
2014-12-04,30.486,32.533,30.139,32.14,304706,0
2014-12-05,32.185,32.404,30.915,31.518,161862,0
2014-12-08,31.427,31.709,28.843,29.484,505907,0
2014-12-09,28.297,29.107,28.003,28.754,570163,0
2014-12-10,28.587,28.899,27.941,28.479,185882,0
2014-12-11,28.754,31.784,28.507,29.09,160741,0
2014-12-12,28.688,31.547,28.316,30.12,244521,0
2014-12-15,30.304,30.808,29.402,30.076,278468,0
2014-12-16,30.249,30.77,29.921,30.104,288584,0
2014-12-17,30.357,31.938,29.966,31.4,331528,0
2014-12-18,32.55,34.057,30.723,31.718,342896,0
2014-12-19,31.866,32.43,31.371,32.036,301179,0
2014-12-22,31.947,32.687,31.947,32.421,293340,0
2014-12-23,32.43,33.16,31.408,32.858,220727,0
2014-12-24,33.179,33.938,32.55,33.226,237364,0
2014-12-26,33.269,34.284,33.16,33.954,245724,0
2014-12-29,34.366,35.671,33.791,34.795,553324,0
2014-12-30,34.795,35.533,34.284,35.216,155808,0
2014-12-31,35.37,35.965,34.522,35.781,354037,0
2015-01-02,35.691,35.946,34.348,35.216,372292,0
2015-01-05,34.833,35.169,32.131,32.697,292176,0
2015-01-06,33.016,33.58,32.113,32.121,195360,0
2015-01-07,32.495,32.614,31.572,32.018,448869,0
2015-01-08,32.658,33.059,32.131,32.834,433789,0
2015-01-09,32.858,33.253,32.449,32.97,291175,0
2015-01-12,32.605,33.016,31.791,32.193,312219,0
2015-01-13,32.678,32.834,31.309,31.362,112029,0
2015-01-14,30.999,32.807,30.486,30.761,212855,0
2015-01-15,30.825,31.59,30.267,30.476,123062,0
2015-01-16,30.333,31.033,30.304,30.377,53119,0
2015-01-20,31.033,32.036,30.669,31.153,247904,0
2015-01-21,31.29,31.893,31.033,31.893,143976,0
2015-01-22,32.266,32.331,31.273,31.866,145693,0
2015-01-23,31.647,33.836,31.647,31.957,210218,0
2015-01-26,32.185,32.723,31.828,32.201,105633,0
2015-01-27,31.928,32.258,31.499,31.618,103762,0
2015-01-28,32.027,32.027,31.254,31.327,98564,0
2015-01-29,31.362,31.911,30.816,30.915,77621,0
2015-01-30,30.722,32.07,30.722,31.941,79071,0
2015-02-02,32.079,32.72,31.84,32.582,87991,0
2015-02-03,32.903,35.003,32.601,34.921,138451,0
2015-02-04,34.618,35.258,34.14,34.461,175929,0
2015-02-05,34.829,35.864,34.535,35.185,133447,0
2015-02-06,35.176,37.101,34.552,36.661,188521,0
2015-02-09,37.021,37.514,34.846,35.158,152105,0
2015-02-10,35.397,36.02,34.417,35.443,111963,0
2015-02-11,35.149,36.661,34.672,35.909,154306,0
2015-02-12,36.314,37.394,35.764,36.608,70839,0
2015-02-13,36.57,37.111,36.57,36.608,47207,0
2015-02-17,36.616,37.604,36.477,36.661,60040,0
2015-02-18,36.616,36.707,36.24,36.434,47877,0
2015-02-19,36.524,36.524,35.927,36.039,20164,0
2015-02-20,35.891,38.074,35.479,37.349,93790,0
2015-02-23,37.432,38.201,37.211,38.128,65523,0
2015-02-24,38.384,38.493,37.313,37.679,64913,0
2015-02-25,37.604,38.486,37.357,38.403,53572,0
2015-02-26,38.476,38.493,37.331,37.558,32531,0
2015-02-27,37.743,38.493,37.441,37.578,51980,0
2015-03-02,37.944,38.403,37.011,37.651,94595,0
2015-03-03,37.524,38.779,37.157,37.524,164205,0
2015-03-04,37.167,37.524,36.9,36.964,43753,0
2015-03-05,37.524,38.026,36.02,36.608,77029,0
2015-03-06,36.424,37.468,36.24,36.608,107143,0
2015-03-09,36.424,36.873,34.855,34.865,85867,0
2015-03-10,34.417,36.634,33.058,36.616,98742,0
2015-03-11,36.57,37.248,34.983,35.323,62192,0
2015-03-12,35.533,35.697,33.765,34.819,60117,0
2015-03-13,34.509,35.268,33.939,34.224,88922,0
2015-03-16,34.003,34.15,32.841,33.077,250837,0
2015-03-17,32.884,34.819,32.765,33.876,167369,0
2015-03-18,33.637,35.755,33.243,33.947,83904,0
2015-03-19,33.746,36.092,33.746,34.224,53789,0
2015-03-20,34.307,35.957,33.82,34.7,81831,0
2015-03-23,34.48,34.765,33.647,34.645,59355,0
2015-03-24,34.242,35.827,34.059,35.194,66663,0
2015-03-25,35.277,36.524,34.662,35.817,334629,0
2015-03-26,35.901,36.8,35.836,36.477,129400,0
2015-03-27,36.826,36.891,35.387,35.717,67318,0
2015-03-30,36.056,36.909,35.764,36.836,94921,0
2015-03-31,36.589,38.384,36.286,38.045,172060,0
2015-04-01,38.1,38.493,37.111,37.304,65465,0
2015-04-02,37.679,37.807,35.514,35.523,72993,0
2015-04-06,35.572,36.202,34.233,34.461,1152274,0
2015-04-07,34.682,36.452,33.82,34.021,249824,0
2015-04-08,34.031,35.855,34.031,35.582,112380,0
2015-04-09,35.697,35.901,34.993,35.697,109926,0
2015-04-10,35.514,36.339,35.471,36.332,37750,0
2015-04-13,36.339,36.56,36.048,36.366,246471,0
2015-04-14,36.332,36.661,36.202,36.396,73536,0
2015-04-15,36.46,37.394,36.101,37.276,109080,0
2015-04-16,37.385,38.146,37.064,37.458,141646,0
2015-04-17,37.331,37.844,37.157,37.816,125583,0
2015-04-20,37.854,37.854,37.331,37.375,53694,0
2015-04-21,37.514,37.854,37.167,37.394,76890,0
2015-04-22,37.524,37.762,37.404,37.578,35443,0
2015-04-23,37.219,37.854,37.219,37.854,30005,0
2015-04-24,37.854,38.165,37.448,37.66,50409,0
2015-04-27,37.643,37.934,37.357,37.724,92194,0
2015-04-28,38.1,38.1,37.357,37.624,30878,0
2015-04-29,37.604,37.698,37.357,37.542,54445,0
2015-04-30,37.596,37.643,37.266,37.441,54664,0
2015-05-01,37.685,37.999,37.538,37.739,59860,0
2015-05-04,37.739,38.66,36.239,36.358,58338,0
2015-05-05,36.717,36.976,36.452,36.811,64641,0
2015-05-06,37.049,37.049,36.358,36.551,62206,0
2015-05-07,36.635,37.27,35.779,37.197,60327,0
2015-05-08,37.214,37.399,36.819,37.28,39871,0
2015-05-11,37.095,37.38,35.511,37.049,85282,0
2015-05-12,36.976,36.976,36.037,36.589,142093,0
2015-05-13,36.46,37.024,36.266,36.635,52146,0
2015-05-14,36.452,37.058,36.065,36.772,113093,0
2015-05-15,36.772,37.187,36.358,36.709,210389,0
2015-05-18,36.754,37.076,36.652,36.819,57700,0
2015-05-19,36.811,38.237,36.358,38.015,216625,0
2015-05-20,37.999,38.698,37.584,38.66,26399,0
2015-05-21,38.503,39.259,38.127,38.33,78763,0
2015-05-22,38.476,40.814,38.117,38.954,83977,0
2015-05-26,38.852,39.001,38.144,38.807,44783,0
2015-05-27,38.476,39.066,37.923,38.669,81262,0
2015-05-28,39.066,39.682,38.45,38.761,67785,0
2015-05-29,38.852,39.406,38.458,38.807,132757,0
2015-06-01,38.596,39.001,37.98,38.698,162197,0
2015-06-02,38.669,39.046,38.486,38.651,231048,0
2015-06-03,38.77,39.137,37.786,37.861,94843,0
2015-06-04,37.704,37.895,36.366,37.058,104294,0
2015-06-05,37.316,38.006,36.912,37.151,157637,0
2015-06-08,37.187,37.729,37.049,37.298,74634,0
2015-06-09,36.884,37.362,36.525,36.635,97956,0
2015-06-10,36.727,37.316,36.727,37.17,147580,0
2015-06-11,37.206,37.206,36.929,37.03,29977,0
2015-06-12,37.076,37.353,36.912,37.049,247914,0
2015-06-15,36.811,37.786,36.645,37.399,146229,0
2015-06-16,37.721,37.951,37.463,37.749,184687,0
2015-06-17,37.951,38.237,36.534,37.721,209238,0
2015-06-18,38.154,38.493,37.298,37.851,151227,0
2015-06-19,37.879,38.117,37.463,37.62,620548,0
2015-06-22,37.685,37.804,36.507,37.593,176974,0
2015-06-23,37.473,37.759,37.039,37.656,150404,0
2015-06-24,37.463,37.841,37.38,37.729,86910,0
2015-06-25,37.749,38.098,37.584,37.794,181862,0
2015-06-26,37.704,37.721,36.571,37.187,87238,0
2015-06-29,37.133,37.289,36.542,36.681,114289,0
2015-06-30,36.727,36.884,34.712,35.263,180016,0
2015-07-01,35.088,35.899,35.043,35.511,77025,0
2015-07-02,35.649,36.478,35.292,35.788,286699,0
2015-07-06,35.752,35.844,33.605,34.058,241395,0
2015-07-07,34.012,35.06,32.558,34.977,134931,0
2015-07-08,34.822,35.161,34.049,34.914,89410,0
2015-07-09,35.227,36.065,34.914,35.06,105595,0
2015-07-10,35.347,35.824,35.127,35.704,57688,0
2015-07-13,35.688,35.925,34.519,34.887,126563,0
2015-07-14,34.646,35.356,34.519,34.526,72206,0
2015-07-15,34.471,35.016,33.137,33.183,143222,0
2015-07-16,33.193,34.62,31.047,33.809,434558,0
2015-07-17,33.783,33.901,32.235,32.723,122872,0
2015-07-20,32.732,32.972,31.416,31.737,113636,0
2015-07-21,31.665,33.054,30.928,32.134,144815,0
2015-07-22,31.95,32.41,31.59,31.903,176754,0
2015-07-23,32.272,33.293,31.885,32.289,116351,0
2015-07-24,33.045,33.045,31.066,31.306,187947,0
2015-07-27,31.104,31.507,30.864,31.114,120699,0
2015-07-28,31.158,31.94,30.928,31.269,202395,0
2015-07-29,30.966,32.86,30.966,32.584,110703,0
2015-07-30,32.483,32.749,31.92,32.364,116570,0
2015-07-31,32.362,32.944,31.965,32.501,132049,0
2015-08-03,32.519,33.103,32.018,32.195,202557,0
2015-08-04,32.214,32.389,30.891,31.381,135399,0
2015-08-05,31.447,32.046,29.511,30.076,265287,0
2015-08-06,30.121,30.706,28.143,30.14,329702,0
2015-08-07,30.216,31.4,29.242,31.028,193427,0
2015-08-10,31.139,31.668,30.085,31.298,101253,0
2015-08-11,31.185,31.39,30.54,30.853,245122,0
2015-08-12,30.752,31.601,30.632,31.114,115085,0
2015-08-13,30.945,31.205,30.622,30.853,139720,0
2015-08-14,30.927,31.565,30.439,31.4,93363,0
2015-08-17,31.863,32.435,31.437,31.621,105792,0
2015-08-18,31.761,32.242,31.677,32.14,92716,0
2015-08-19,32.454,32.758,31.621,32.269,50681,0
2015-08-20,32.113,32.657,31.315,31.611,109358,0
2015-08-21,31.437,31.51,29.918,31.094,157336,0
2015-08-24,25.847,31.139,24.986,29.529,299626,0
2015-08-25,30.439,30.439,29.354,30.308,89041,0
2015-08-26,30.439,31.121,29.947,31.114,122649,0
2015-08-27,31.114,33.528,31.114,33.352,213957,0
2015-08-28,32.973,35.101,32.973,34.322,155498,0
2015-08-31,34.306,34.306,33.157,33.907,217309,0
2015-09-01,33.305,33.659,32.491,32.807,95202,0
2015-09-02,32.869,33.499,32.445,32.918,101036,0
2015-09-03,33.251,33.557,32.835,33.269,65052,0
2015-09-04,33.019,33.445,32.758,32.935,58460,0
2015-09-08,33.037,33.26,31.463,32.232,98658,0
2015-09-09,32.732,32.835,31.195,31.437,139289,0
2015-09-10,31.732,31.732,30.371,30.54,119945,0
2015-09-11,29.242,29.798,28.465,28.865,280200,0
2015-09-14,28.966,29.113,27.114,28.113,308619,0
2015-09-15,28.677,28.677,27.031,27.66,251346,0
2015-09-16,27.974,28.411,27.364,27.974,192023,0
2015-09-17,28.215,28.215,27.161,27.282,166737,0
2015-09-18,27.031,28.051,26.977,27.578,202504,0
2015-09-21,27.873,28.687,25.615,25.912,382965,0
2015-09-22,25.8,26.246,25.346,25.541,381990,0
2015-09-23,25.847,25.985,24.256,25.191,411708,0
2015-09-24,24.986,26.494,24.061,26.216,404620,0
2015-09-25,26.162,27.123,25.967,26.698,398092,0
2015-09-28,26.532,26.606,24.939,25.216,224031,0
2015-09-29,25.551,25.865,22.673,23.181,374429,0
2015-09-30,23.33,25.68,23.31,24.847,370430,0
2015-10-01,25.022,25.68,24.652,25.164,253509,0
2015-10-02,24.977,25.967,24.616,25.746,390311,0
2015-10-05,26.282,27.031,25.856,25.995,600596,0
2015-10-06,26.236,26.236,25.366,25.504,344926,0
2015-10-07,26.014,26.421,24.754,26.086,579633,0
2015-10-08,26.086,27.974,25.791,27.263,478164,0
2015-10-09,27.605,28.113,27.123,27.891,65270,0
2015-10-12,28.068,28.391,27.605,28.27,130553,0
2015-10-13,27.957,28.456,27.726,28.29,74453,0
2015-10-14,28.456,29.984,27.754,29.595,178298,0
2015-10-15,29.29,30.752,28.652,30.696,109032,0
2015-10-16,30.696,31.224,29.798,31.104,310240,0
2015-10-19,30.843,31.195,30.464,30.798,98767,0
2015-10-20,30.798,30.965,30.556,30.566,55914,0
2015-10-21,30.447,30.641,28.875,28.882,76722,0
2015-10-22,28.835,28.956,27.983,28.652,180460,0
2015-10-23,28.687,29.445,27.865,29.429,68079,0
2015-10-26,29.529,30.187,28.373,29.605,206611,0
2015-10-27,29.232,29.232,27.568,27.633,108493,0
2015-10-28,27.495,28.318,27.171,28.215,82665,0
2015-10-29,28.042,29.049,27.891,29.011,48951,0
2015-10-30,29.105,31.563,28.909,30.511,146882,0
2015-11-02,30.753,31.444,29.049,30.027,148206,0
2015-11-03,29.943,32.318,29.533,32.271,137327,0
2015-11-04,32.439,32.467,30.167,30.214,96722,0
2015-11-05,30.119,30.268,29.011,29.375,57122,0
2015-11-06,29.021,29.691,28.48,29.272,43807,0
2015-11-09,29.039,30.744,28.5,29.506,75620,0
2015-11-10,29.498,30.36,29.385,29.915,31566,0
2015-11-11,29.841,30.148,28.975,29.346,200568,0
2015-11-12,28.918,29.068,28.275,28.528,52720,0
2015-11-13,28.164,29.272,27.651,28.045,111342,0
2015-11-16,28.146,29.478,28.146,29.356,95130,0
2015-11-17,29.292,30.046,28.805,29.841,99104,0
2015-11-18,30.027,31.276,30.027,30.846,111021,0
2015-11-19,30.511,31.377,29.021,29.263,103396,0
2015-11-20,29.105,31.117,29.105,30.464,200247,0
2015-11-23,30.223,30.846,28.257,28.378,111342,0
2015-11-24,28.658,30.158,28.658,29.114,111559,0
2015-11-25,28.966,29.879,28.407,29.253,87076,0
2015-11-27,29.432,30.102,28.844,29.924,53792,0
2015-11-30,29.812,30.317,29.16,29.422,139261,0
2015-12-01,29.953,30.185,27.942,28.864,177556,0
2015-12-02,28.519,28.89,27.847,28.053,173846,0
2015-12-03,28.257,28.407,26.925,26.954,227325,0
2015-12-04,26.785,27.402,26.077,26.301,184892,0
2015-12-07,25.891,26.217,24.215,24.97,380948,0
2015-12-08,24.28,27.008,24.262,26.824,278178,0
2015-12-09,27.076,28.48,26.086,26.74,413484,0
2015-12-10,26.637,27.446,25.92,25.984,319750,0
2015-12-11,25.603,25.621,24.235,24.998,390507,0
2015-12-14,24.812,24.932,23.88,24.299,577685,0
2015-12-15,24.616,25.613,24.141,24.55,282814,0
2015-12-16,24.113,25.994,24.113,25.593,568204,0
2015-12-17,25.845,26.067,24.681,25.073,275512,0
2015-12-18,25.22,26.256,25.127,25.733,172007,0
2015-12-21,25.828,26.516,25.444,26.013,394802,0
2015-12-22,26.145,27.456,25.716,27.056,327303,0
2015-12-23,27.419,28.202,27.261,27.875,156117,0
2015-12-24,28.005,28.471,27.698,27.698,86066,0
2015-12-28,27.436,27.625,26.491,27.383,325671,0
2015-12-29,27.373,27.782,26.999,27.344,204212,0
2015-12-30,27.008,27.651,25.808,26.376,263960,0
2015-12-31,26.403,28.65,26.403,28.554,310823,0
2016-01-04,28.519,29.096,27.829,28.797,146612,0
2016-01-05,28.742,28.95,28.248,28.779,88581,0
2016-01-06,28.23,28.443,27.495,27.708,91849,0
2016-01-07,26.665,27.923,26.339,26.497,257260,0
2016-01-08,26.785,26.843,26.05,26.413,167438,0
2016-01-11,26.198,26.301,24.599,24.719,262687,0
2016-01-12,25.127,26.153,24.205,24.606,251407,0
2016-01-13,24.895,25.274,23.646,23.684,131708,0
2016-01-14,23.75,24.914,23.517,24.736,229111,0
2016-01-15,23.843,25.426,23.796,24.876,140318,0
2016-01-19,25.073,25.118,23.443,23.535,196381,0
2016-01-20,23.219,24.066,21.533,23.341,238007,0
2016-01-21,23.097,24.941,23.097,24.467,258818,0
2016-01-22,25.38,26.74,25.38,26.403,178244,0
2016-01-25,25.854,26.237,24.458,25.073,219880,0
2016-01-26,25.435,25.711,24.485,25.22,176747,0
2016-01-27,25.229,25.538,24.346,25.288,114141,0
2016-01-28,26.227,26.609,25.658,25.668,83194,0
2016-01-29,25.864,27.324,25.631,25.984,210097,0
2016-02-01,25.621,26.004,23.396,24.449,786015,0
2016-02-02,24.579,24.886,23.362,24.039,248549,0
2016-02-03,24.549,24.7,23.741,24.615,210455,0
2016-02-04,24.877,26.896,24.747,26.295,144018,0
2016-02-05,26.295,26.944,26.22,26.531,155518,0
2016-02-08,25.901,25.901,23.684,24.408,325390,0
2016-02-09,24.07,24.868,23.854,24.267,81856,0
2016-02-10,24.2,24.887,24.003,24.286,121933,0
2016-02-11,23.948,24.334,23.591,23.948,132913,0
2016-02-12,24.482,24.764,24.088,24.464,220642,0
2016-02-16,25.732,26.137,24.68,25.967,100629,0
2016-02-17,26.436,28.107,26.295,27.667,141708,0
2016-02-18,27.941,28.315,26.343,27.994,103321,0
2016-02-19,27.525,27.544,26.353,26.625,95671,0
2016-02-22,27.311,28.973,27.215,28.811,193207,0
2016-02-23,28.85,29.057,26.999,27.489,84553,0
2016-02-24,26.718,28.38,26.333,28.249,75402,0
2016-02-25,28.662,29.066,27.745,28.568,137584,0
2016-02-26,28.306,29.023,27.553,27.677,88888,0
2016-02-29,27.966,28.84,27.723,28.531,142801,0
2016-03-01,28.84,29.573,28.296,29.169,75364,0
2016-03-02,28.943,30.108,28.776,30.108,119968,0
2016-03-03,30.062,31.555,29.817,31.498,216312,0
2016-03-04,31.733,32.193,30.483,31.686,212733,0
2016-03-07,31.695,31.92,31.075,31.63,121396,0
2016-03-08,31.695,31.893,30.024,30.326,148969,0
2016-03-09,30.483,30.702,29.272,29.366,107816,0
2016-03-10,29.583,31.443,29.208,31.424,122045,0
2016-03-11,31.875,32.109,30.944,31.752,159719,0
2016-03-14,31.338,31.929,30.769,31.057,99145,0
2016-03-15,30.804,31.131,29.743,30.429,98153,0
2016-03-16,30.756,32.643,30.389,32.409,98162,0
2016-03-17,32.474,33.694,32.052,33.105,206401,0
2016-03-18,33.217,33.306,32.315,32.343,144618,0
2016-03-21,32.296,32.818,30.662,30.84,87878,0
2016-03-22,30.977,32.343,30.977,31.875,39498,0
2016-03-23,31.752,32.343,30.814,30.822,54397,0
2016-03-24,30.532,30.992,30.043,30.512,50012,0
2016-03-28,30.715,30.775,29.779,30.493,49063,0
2016-03-29,30.193,30.992,29.874,30.447,53289,0
2016-03-30,30.701,31.798,29.874,31.742,146910,0
2016-03-31,31.798,32.042,30.901,31.695,113637,0
2016-04-01,30.992,31.45,30.146,30.465,72012,0
2016-04-04,30.136,31.141,29.597,30.389,151811,0
2016-04-05,30.389,30.473,29.583,30.267,85917,0
2016-04-06,30.625,30.625,30.062,30.493,39108,0
2016-04-07,30.156,31.283,29.817,31.01,26928,0
2016-04-08,31.037,31.695,30.359,31.226,64323,0
2016-04-11,31.414,31.414,30.071,30.212,205886,0
2016-04-12,30.502,30.953,29.945,30.37,99344,0
2016-04-13,30.493,30.493,28.982,29.253,141711,0
2016-04-14,29.32,29.32,28.254,29.131,121880,0
2016-04-15,29.01,29.01,28.173,28.221,80472,0
2016-04-18,28.146,29.723,27.844,29.404,56607,0
2016-04-19,29.48,30.522,29.48,30.409,102530,0
2016-04-20,30.306,30.429,29.029,29.563,179005,0
2016-04-21,29.602,30.229,28.24,28.493,173304,0
2016-04-22,28.737,29.911,28.644,29.817,85856,0
2016-04-25,29.612,30.277,29.179,30.156,62390,0
2016-04-26,30.532,31.329,30.099,30.522,84619,0
2016-04-27,30.934,31.836,30.522,31.028,82856,0
2016-04-28,30.945,32.372,30.014,31.31,112329,0
2016-04-29,31.864,32.366,31.078,31.711,69009,0
2016-05-02,31.674,32.2,31.144,31.569,70755,0
2016-05-03,31.183,31.183,29.347,29.878,143813,0
2016-05-04,29.999,30.54,29.215,29.575,64784,0
2016-05-05,30.009,30.577,28.857,29.253,61943,0
2016-05-06,28.798,28.961,28.08,28.497,187314,0
2016-05-09,28.563,28.686,26.918,27.713,146179,0
2016-05-10,28.035,28.44,27.646,27.873,75249,0
2016-05-11,27.967,28.09,27.09,27.958,86971,0
2016-05-12,28.204,28.204,26.898,27.343,62045,0
2016-05-13,27.031,27.693,27.012,27.343,58412,0
2016-05-16,27.684,27.854,26.266,26.757,93016,0
2016-05-17,26.776,27.012,26.531,26.606,59399,0
2016-05-18,26.512,27.09,26.001,26.001,126481,0
2016-05-19,26.001,27.107,26.001,27.05,57171,0
2016-05-20,27.184,27.817,26.833,27.288,58123,0
2016-05-23,27.248,27.524,26.502,26.985,75249,0
2016-05-24,27.031,27.406,26.559,26.569,51796,0
2016-05-25,26.663,27.268,26.257,26.985,116380,0
2016-05-26,27.144,27.419,26.021,26.749,236246,0
2016-05-27,26.531,27.323,26.058,27.204,237270,0
2016-05-31,27.333,28.242,26.626,27.343,329872,0
2016-06-01,27.125,28.364,27.125,27.891,109119,0
2016-06-02,27.591,28.563,27.392,28.157,126755,0
2016-06-03,27.986,28.781,27.797,28.045,215199,0
2016-06-06,28.279,28.373,27.194,27.608,250659,0
2016-06-07,27.693,28.194,27.402,27.419,171258,0
2016-06-08,27.891,28.035,27.204,27.323,332949,0
2016-06-09,27.174,27.174,26.474,26.804,89519,0
2016-06-10,26.766,28.175,26.766,27.184,268338,0
2016-06-13,26.985,27.541,26.465,26.474,124243,0
2016-06-14,26.578,26.785,25.594,25.907,215893,0
2016-06-15,25.783,26.124,25.348,25.348,407163,0
2016-06-16,25.121,26.144,25.121,25.934,248143,0
2016-06-17,26.095,26.69,23.869,25.623,1280940,0
2016-06-20,25.963,27.551,25.585,27.22,401634,0
2016-06-21,27.298,27.628,26.757,26.908,192978,0
2016-06-22,26.946,27.402,26.174,26.474,151103,0
2016-06-23,26.71,26.814,26.095,26.332,372484,0
2016-06-24,25.944,26.064,24.866,25.538,168445,0
2016-06-27,25.565,26.559,24.271,24.961,263563,0
2016-06-28,25.206,25.642,24.885,25.17,130459,0
2016-06-29,25.547,25.841,25.284,25.66,108344,0
2016-06-30,25.66,26.946,25.399,26.596,237113,0
2016-07-01,26.71,27.343,26.596,26.814,194584,0
2016-07-05,26.626,27.038,26.011,26.426,104598,0
2016-07-06,26.218,26.653,25.764,26.521,62167,0
2016-07-07,26.72,27.134,25.442,25.633,98809,0
2016-07-08,26.086,26.124,25.585,25.633,90377,0
2016-07-11,25.85,26.208,25.633,26.18,183658,0
2016-07-12,26.153,26.342,25.13,26.048,131199,0
2016-07-13,25.954,26.144,24.682,25.056,280337,0
2016-07-14,25.368,26.426,25.103,25.19,364843,0
2016-07-15,25.254,25.877,25.19,25.708,83013,0
2016-07-18,25.594,26.208,25.594,26.19,58933,0
2016-07-19,26.076,26.144,25.688,25.944,37299,0
2016-07-20,25.747,26.238,25.415,26.134,105543,0
2016-07-21,25.926,26.198,25.165,25.623,101401,0
2016-07-22,25.387,25.67,25.066,25.529,125810,0
2016-07-25,25.215,25.368,24.771,24.942,195098,0
2016-07-26,24.923,25.401,24.847,24.952,204092,0
2016-07-27,24.98,25.076,24.488,24.838,106778,0
2016-07-28,24.838,25.289,24.725,25.121,184862,0
2016-07-29,25.036,25.036,24.734,24.895,64222,0
2016-08-01,24.952,25.293,24.648,24.771,159522,0
2016-08-02,24.82,25.249,24.45,24.98,157796,0
2016-08-03,24.709,26.167,24.097,26.14,125147,0
2016-08-04,26.14,26.14,25.415,25.5,120371,0
2016-08-05,25.595,25.749,24.088,24.222,170829,0
2016-08-08,24.451,25.462,24.222,24.251,128184,0
2016-08-09,24.242,24.603,23.191,24.165,273283,0
2016-08-10,24.403,24.403,23.373,23.583,132427,0
2016-08-11,23.668,24.565,23.42,24.555,54258,0
2016-08-12,24.728,24.89,24.307,24.365,26231,0
2016-08-15,24.403,24.985,24.298,24.814,80775,0
2016-08-16,24.824,25.062,24.412,24.851,126576,0
2016-08-17,24.755,24.922,24.623,24.67,68964,0
2016-08-18,24.165,24.975,24.097,24.785,225239,0
2016-08-19,24.89,24.89,24.011,24.317,117376,0
2016-08-22,24.126,24.613,23.86,24.202,155682,0
2016-08-23,24.078,24.288,23.755,23.792,256356,0
2016-08-24,23.821,23.956,23.086,23.287,76792,0
2016-08-25,23.363,23.993,23.186,23.717,98675,0
2016-08-26,23.86,24.347,23.851,24.327,205748,0
2016-08-29,24.251,24.575,24.132,24.46,79628,0
2016-08-30,24.432,24.754,24.327,24.518,84789,0
2016-08-31,24.48,24.48,24.107,24.288,74316,0
2016-09-01,24.051,24.298,23.697,23.926,92485,0
2016-09-02,24.041,24.107,23.763,23.926,77974,0
2016-09-06,24.088,24.375,24.088,24.26,101120,0
2016-09-07,24.384,24.775,24.232,24.432,115155,0
2016-09-08,24.623,25.032,24.546,24.746,161625,0
2016-09-09,24.736,24.841,24.156,24.156,55371,0
2016-09-12,23.946,24.828,23.946,24.403,105234,0
2016-09-13,24.126,24.595,23.63,23.63,177715,0
2016-09-14,24.422,24.575,23.43,23.507,188814,0
2016-09-15,23.507,24.327,23.373,23.402,180227,0
2016-09-16,23.42,24.011,23.383,23.393,360275,0
2016-09-19,23.353,23.535,23.325,23.363,86176,0
2016-09-20,23.383,23.554,23.086,23.21,92048,0
2016-09-21,23.458,23.497,23.011,23.172,89485,0
2016-09-22,23.41,23.458,22.933,23.24,182190,0
2016-09-23,23.191,23.449,23.096,23.335,153903,0
2016-09-26,23.373,23.831,23.144,23.478,224367,0
2016-09-27,23.305,23.42,22.925,22.925,131527,0
2016-09-28,23.164,23.249,22.696,22.877,179008,0
2016-09-29,22.991,22.991,22.104,22.419,163199,0
2016-09-30,22.887,23.268,22.514,22.81,691934,0
2016-10-03,22.953,23.612,22.628,23.478,130885,0
2016-10-04,23.507,23.627,22.925,23.048,84200,0
2016-10-05,23.191,23.812,23.191,23.488,90024,0
2016-10-06,23.622,23.782,23.353,23.402,73459,0
2016-10-07,23.563,23.973,23.268,23.707,116486,0
2016-10-10,23.878,24.365,23.707,23.973,125204,0
2016-10-11,23.812,23.982,23.488,23.583,86313,0
2016-10-12,23.478,23.821,23.03,23.622,124191,0
2016-10-13,23.458,23.982,23.345,23.821,81094,0
2016-10-14,23.897,24.044,23.086,23.44,227582,0
2016-10-17,23.373,23.517,22.752,22.802,61046,0
2016-10-18,23.039,23.23,22.598,23.182,148218,0
2016-10-19,23.23,23.797,22.943,23.563,93638,0
2016-10-20,23.468,23.707,23.182,23.468,151192,0
2016-10-21,23.42,23.42,22.943,22.991,118531,0
2016-10-24,23.086,23.325,22.706,23.325,173577,0
2016-10-25,23.373,23.373,22.703,23.135,126478,0
2016-10-26,22.991,23.086,22.706,23.086,168542,0
2016-10-27,23.135,23.278,22.802,23.039,83152,0
2016-10-28,22.991,23.468,22.562,22.802,141430,0
2016-10-31,22.228,22.657,22.133,22.514,5738512,0
2016-11-01,22.514,23.468,22.371,22.802,1110020,0
2016-11-02,22.702,24.148,22.364,23.473,1346460,0
2016-11-03,23.424,24.148,23.232,23.859,688051,0
2016-11-04,23.763,24.099,23.377,23.859,586776,0
2016-11-07,24.099,24.292,23.569,23.906,388153,0
2016-11-08,23.956,24.195,23.714,23.956,243713,0
2016-11-09,23.859,25.256,23.618,24.437,389596,0
2016-11-10,24.823,24.967,24.002,24.485,366611,0
2016-11-11,24.292,24.726,24.099,24.389,287400,0
2016-11-14,24.437,24.605,23.763,24.437,262492,0
2016-11-15,24.582,24.726,23.906,24.485,389915,0
2016-11-16,24.582,24.582,23.425,23.81,356623,0
2016-11-17,24.726,24.726,22.846,23.328,287198,0
2016-11-18,23.473,23.618,22.799,23.569,375345,0
2016-11-21,23.714,24.244,23.473,24.052,424315,0
2016-11-22,24.002,24.726,24.002,24.485,362064,0
2016-11-23,24.389,25.305,24.389,25.064,220372,0
2016-11-25,25.016,25.642,24.726,24.967,159305,0
2016-11-28,25.064,26.028,24.582,24.823,310781,0
2016-11-29,24.582,24.823,23.521,23.956,663677,0
2016-11-30,24.148,25.016,24.148,24.678,336382,0
2016-12-01,24.967,25.401,24.659,25.16,275622,0
2016-12-02,25.305,26.22,25.16,25.786,247325,0
2016-12-05,25.978,26.51,25.305,26.124,266682,0
2016-12-06,26.22,27.089,25.862,26.461,211348,0
2016-12-07,26.461,26.798,26.316,26.51,217365,0
2016-12-08,26.606,26.943,26.406,26.653,268214,0
2016-12-09,26.653,27.185,26.422,26.606,141710,0
2016-12-12,26.992,27.522,26.461,26.461,214762,0
2016-12-13,26.798,27.064,26.22,26.365,206383,0
2016-12-14,26.413,26.992,25.593,26.028,226749,0
2016-12-15,25.835,27.232,25.545,26.751,613922,0
2016-12-16,26.751,27.135,26.124,26.798,1108991,0
2016-12-19,26.702,27.089,26.22,26.992,303825,0
2016-12-20,26.992,27.859,26.653,27.618,545152,0
2016-12-21,27.57,28.003,27.57,27.666,215640,0
2016-12-22,27.618,27.953,27.377,27.666,115397,0
2016-12-23,27.811,28.099,27.474,27.811,126665,0
2016-12-27,28.003,28.581,27.882,28.485,89344,0
2016-12-28,28.677,28.677,27.955,28.003,179122,0
2016-12-29,27.955,28.535,27.955,28.437,142747,0
2016-12-30,28.485,28.677,28.293,28.485,185360,0
2017-01-03,28.823,28.919,28.293,28.727,258555,0
2017-01-04,28.677,28.872,28.389,28.581,212405,0
2017-01-05,28.823,28.872,28.581,28.823,253104,0
2017-01-06,28.727,29.835,28.581,29.835,220743,0
2017-01-09,29.499,29.499,28.22,29.16,501847,0
2017-01-10,29.16,29.16,28.677,28.823,271114,0
2017-01-11,28.968,29.642,28.677,29.257,267842,0
2017-01-12,29.499,29.786,28.293,28.919,143984,0
2017-01-13,28.823,28.919,28.485,28.535,114091,0
2017-01-17,28.581,29.257,28.364,29.112,145120,0
2017-01-18,29.064,29.257,28.631,29.209,215150,0
2017-01-19,29.016,29.402,28.919,29.402,181865,0
2017-01-20,29.642,30.364,29.546,29.883,268503,0
2017-01-23,29.883,30.124,29.257,29.546,172491,0
2017-01-24,29.69,30.799,29.69,30.606,272275,0
2017-01-25,30.461,30.631,29.786,30.076,197708,0
2017-01-26,30.221,31.474,30.171,31.184,265729,0
2017-01-27,31.184,31.184,30.461,30.655,167092,0
2017-01-30,30.655,30.655,29.739,29.98,158028,0
2017-01-31,30.172,30.703,29.739,30.655,157106,0
2017-02-01,31.81,31.81,30.655,31.184,209394,0
2017-02-02,31.729,31.729,30.903,31.438,160668,0
2017-02-03,31.584,32.457,31.584,32.119,532992,0
2017-02-06,32.263,32.36,31.389,31.729,249595,0
2017-02-07,31.34,31.826,30.66,31.729,189302,0
2017-02-08,31.487,32.119,31.219,31.923,103105,0
2017-02-09,31.876,32.36,31.51,32.263,82274,0
2017-02-10,32.555,32.749,31.487,32.313,101652,0
2017-02-13,32.119,32.36,31.973,31.973,158111,0
2017-02-14,32.07,32.167,31.681,31.779,217418,0
2017-02-15,31.681,31.779,31.098,31.34,124662,0
2017-02-16,31.34,31.923,31.146,31.779,184739,0
2017-02-17,31.584,31.681,31.292,31.34,256466,0
2017-02-21,31.34,31.584,31.098,31.34,129776,0
2017-02-22,31.195,31.195,30.612,30.806,214444,0
2017-02-23,31.098,31.438,30.515,30.709,132527,0
2017-02-24,30.418,30.7,29.689,29.834,482821,0
2017-02-27,29.785,29.98,28.96,28.96,151009,0
2017-02-28,28.96,30.321,28.668,30.077,131865,0
2017-03-01,30.271,30.758,30.126,30.758,158143,0
2017-03-02,30.515,30.855,30.515,30.562,85433,0
2017-03-03,30.612,31.001,30.414,30.612,78944,0
2017-03-06,30.418,30.806,30.223,30.515,89233,0
2017-03-07,30.465,30.49,29.64,30.174,261551,0
2017-03-08,29.98,30.709,29.398,29.445,376847,0
2017-03-09,29.398,30.077,29.057,29.931,235762,0
2017-03-10,29.98,31.098,29.98,30.465,252585,0
2017-03-13,30.368,30.49,29.64,30.126,330718,0
2017-03-14,29.689,30.321,29.348,30.126,322617,0
2017-03-15,30.271,30.271,29.348,30.077,436653,0
2017-03-16,29.98,30.418,29.834,30.271,426738,0
2017-03-17,30.223,30.806,30.077,30.612,434966,0
2017-03-20,30.465,30.758,29.825,30.368,245311,0
2017-03-21,30.271,30.709,29.689,30.465,168724,0
2017-03-22,30.271,30.612,29.883,30.126,183917,0
2017-03-23,30.223,30.758,30.077,30.465,87286,0
2017-03-24,30.66,30.903,30.077,30.562,103029,0
2017-03-27,30.465,30.465,29.737,29.883,66816,0
2017-03-28,29.931,30.515,29.689,30.515,258032,0
2017-03-29,30.418,30.952,30.344,30.562,108041,0
2017-03-30,30.709,30.855,30.077,30.612,170211,0
2017-03-31,30.515,31.146,30.174,31.049,342690,0
2017-04-03,30.758,31.243,30.418,31.098,198643,0
2017-04-04,31.001,31.195,30.515,31.049,99676,0
2017-04-05,31.195,31.316,30.515,30.612,147192,0
2017-04-06,30.66,31.34,30.66,31.292,120997,0
2017-04-07,31.292,31.292,30.806,31.001,197797,0
2017-04-10,31.098,31.389,30.903,31.292,94297,0
2017-04-11,31.243,31.34,30.855,30.903,161150,0
2017-04-12,30.855,31.195,30.855,31.146,212728,0
2017-04-13,30.97,31.729,30.903,30.952,209978,0
2017-04-17,30.952,31.049,30.684,31.001,190128,0
2017-04-18,31.001,31.292,30.515,30.855,386283,0
2017-04-19,30.903,31.438,30.418,30.465,145403,0
2017-04-20,30.465,31.146,30.223,31.098,112074,0
2017-04-21,31.098,31.098,30.174,30.223,102068,0
2017-04-24,30.368,31.146,30.223,30.709,190205,0
2017-04-25,30.66,30.855,30.562,30.758,105352,0
2017-04-26,30.66,31.195,30.515,30.515,144751,0
2017-04-27,30.465,30.758,30.271,30.368,124392,0
2017-04-28,30.562,30.66,30.271,30.66,134102,0
2017-05-01,30.612,30.758,30.368,30.709,111462,0
2017-05-02,30.709,30.806,30.465,30.612,96761,0
2017-05-03,30.488,30.488,29.697,29.949,99896,0
2017-05-04,29.9,30.047,29.655,29.704,167144,0
2017-05-05,29.704,30.488,29.311,30.292,116602,0
2017-05-08,30.44,30.44,29.655,29.949,189688,0
2017-05-09,29.851,29.998,29.409,29.802,151808,0
2017-05-10,29.851,30.047,29.459,29.606,113689,0
2017-05-11,29.704,30.096,29.655,29.802,212986,0
2017-05-12,30.047,30.047,29.165,29.311,189735,0
2017-05-15,29.459,29.851,29.263,29.753,120741,0
2017-05-16,29.851,29.9,29.263,29.655,110174,0
2017-05-17,29.409,29.9,28.822,29.018,225760,0
2017-05-18,28.969,29.191,28.626,28.773,63692,0
2017-05-19,28.92,29.409,28.699,28.773,124923,0
2017-05-22,28.822,29.606,28.674,29.606,107698,0
2017-05-23,29.606,29.753,29.409,29.606,122030,0
2017-05-24,29.704,29.753,28.871,29.361,125440,0
2017-05-25,29.361,29.409,28.528,28.969,209442,0
2017-05-26,28.871,29.409,28.848,29.067,165429,0
2017-05-30,28.969,29.116,28.576,28.576,141928,0
2017-05-31,28.38,28.64,27.743,28.086,314961,0
2017-06-01,28.136,28.626,27.94,28.576,134231,0
2017-06-02,28.528,28.626,27.988,28.626,132786,0
2017-06-05,28.528,28.773,28.282,28.576,112463,0
2017-06-06,28.576,28.773,28.136,28.528,133562,0
2017-06-07,28.478,28.674,27.694,27.792,170292,0
2017-06-08,27.694,28.038,27.547,27.547,163465,0
2017-06-09,27.596,28.184,27.449,27.988,96343,0
2017-06-12,27.988,28.282,27.155,27.596,164403,0
2017-06-13,27.645,27.743,27.106,27.205,123282,0
2017-06-14,27.106,27.459,26.616,27.155,187780,0
2017-06-15,26.91,27.253,26.591,26.665,110968,0
2017-06-16,26.665,26.959,26.224,26.959,358338,0
2017-06-19,27.155,27.155,25.93,26.126,88943,0
2017-06-20,25.93,26.371,25.538,26.076,158516,0
2017-06-21,26.076,26.174,25.538,26.126,191722,0
2017-06-22,26.371,27.155,26.126,26.861,136999,0
2017-06-23,27.008,27.205,26.763,27.057,149167,0
2017-06-26,27.106,27.303,26.567,27.253,139142,0
2017-06-27,27.303,27.719,27.155,27.547,239990,0
2017-06-28,27.596,28.282,27.371,27.94,286158,0
2017-06-29,27.988,28.478,27.792,28.282,167078,0
2017-06-30,28.43,28.674,27.743,28.282,211143,0
2017-07-03,28.38,28.576,27.743,28.528,112963,0
2017-07-05,28.478,28.478,27.743,28.038,183151,0
2017-07-06,28.086,28.626,27.205,27.401,145704,0
2017-07-07,27.351,27.547,26.719,27.498,93428,0
2017-07-10,27.449,27.725,26.91,27.253,105070,0
2017-07-11,27.205,27.498,27.057,27.351,71526,0
2017-07-12,27.547,27.841,27.401,27.449,79482,0
2017-07-13,27.449,27.743,27.449,27.596,61845,0
2017-07-14,27.498,28.086,27.498,27.792,126646,0
2017-07-17,27.94,28.131,27.596,27.645,77088,0
2017-07-18,27.694,27.743,26.469,27.303,194631,0
2017-07-19,27.057,27.547,27.057,27.253,69661,0
2017-07-20,27.401,27.401,26.898,27.303,161091,0
2017-07-21,27.253,27.298,26.518,27.057,172661,0
2017-07-24,27.008,27.376,26.763,27.106,82276,0
2017-07-25,27.303,27.401,26.959,27.253,108494,0
2017-07-26,27.253,27.351,26.959,27.057,213395,0
2017-07-27,27.106,27.155,26.567,26.861,115799,0
2017-07-28,26.812,27.155,26.812,26.959,82730,0
2017-07-31,26.861,27.547,26.714,27.449,243698,0
2017-08-01,27.498,27.645,26.714,27.449,322110,0
2017-08-02,28.131,28.131,26.793,26.942,124119,0
2017-08-03,27.14,27.14,26.744,26.843,107095,0
2017-08-04,26.793,27.041,26.051,26.1,347597,0
2017-08-07,26.051,26.1,25.258,25.506,157424,0
2017-08-08,25.407,25.853,24.862,25.357,224366,0
2017-08-09,25.258,26.645,25.159,26.199,202607,0
2017-08-10,26.249,26.694,25.952,26.001,135093,0
2017-08-11,25.654,26.793,25.159,26.595,136661,0
2017-08-14,26.744,26.793,26.1,26.348,108928,0
2017-08-15,26.496,26.496,25.744,25.902,148999,0
2017-08-16,26.298,26.298,25.06,25.308,248389,0
2017-08-17,25.258,26.051,24.961,25.456,272529,0
2017-08-18,25.456,26.051,25.11,26.001,100592,0
2017-08-21,26.001,26.199,25.357,25.902,98170,0
2017-08-22,26.001,26.1,25.357,25.555,140345,0
2017-08-23,25.555,26.946,25.506,26.843,157203,0
2017-08-24,26.744,27.041,26.496,26.893,76818,0
2017-08-25,26.893,27.635,26.893,27.289,95026,0
2017-08-28,27.239,27.586,27.041,27.091,59679,0
2017-08-29,27.14,27.635,27.14,27.437,170338,0
2017-08-30,28.032,28.477,27.536,28.131,323562,0
2017-08-31,28.131,28.725,27.933,28.378,166459,0
2017-09-01,28.428,28.64,28.081,28.131,214866,0
2017-09-05,28.23,28.576,27.437,27.734,93969,0
2017-09-06,27.784,28.725,27.784,28.18,312307,0
2017-09-07,28.23,29.369,27.982,28.032,230604,0
2017-09-08,28.279,29.765,28.23,29.369,1134531,0
2017-09-11,29.319,30.458,29.072,30.161,872180,0
2017-09-12,30.211,30.954,29.666,30.112,755525,0
2017-09-13,29.963,30.458,29.666,30.26,837284,0
2017-09-14,30.31,30.756,29.914,30.013,721738,0
2017-09-15,30.062,30.211,29.319,29.815,5767338,0
2017-09-18,29.716,30.161,29.022,29.27,280632,0
2017-09-19,29.319,30.013,29.121,29.765,115325,0
2017-09-20,29.963,30.508,29.716,30.409,252610,0
2017-09-21,30.161,31.548,30.161,31.548,290909,0
2017-09-22,31.399,34.222,31.053,33.43,909797,0
2017-09-25,33.579,34.42,33.38,34.173,599236,0
2017-09-26,34.272,34.272,32.142,32.737,424469,0
2017-09-27,33.133,33.673,32.439,33.034,289841,0
2017-09-28,32.241,32.439,31.598,31.796,267211,0
2017-09-29,34.42,34.52,31.251,31.697,560680,0
2017-10-02,31.746,32.043,31.251,31.598,173108,0
2017-10-03,31.746,31.796,30.855,31.251,178236,0
2017-10-04,31.053,31.598,31.003,31.152,191273,0
2017-10-05,31.201,31.895,31.201,31.746,102249,0
2017-10-06,31.746,32.093,31.35,32.093,58442,0
2017-10-09,32.34,32.439,31.697,32.192,203139,0
2017-10-10,33.281,33.281,31.746,31.895,219558,0
2017-10-11,31.697,32.192,31.647,32.043,198222,0
2017-10-12,31.697,32.34,31.667,31.994,112259,0
2017-10-13,32.291,32.291,31.697,32.043,169982,0
2017-10-16,32.241,32.266,31.895,32.142,172095,0
2017-10-17,32.291,32.291,31.746,32.093,87218,0
2017-10-18,31.944,32.068,30.607,31.399,312579,0
2017-10-19,31.35,31.994,31.201,31.845,314354,0
2017-10-20,31.845,32.291,31.3,32.093,137890,0
2017-10-23,32.34,32.538,31.647,32.291,169346,0
2017-10-24,32.538,33.034,32.142,32.836,147147,0
2017-10-25,32.786,32.836,31.35,31.845,421496,0
2017-10-26,31.746,31.994,31.201,31.746,169598,0
2017-10-27,31.845,32.241,31.251,31.796,197254,0
2017-10-30,32.588,32.588,31.944,32.291,168326,0
2017-10-31,31.895,31.895,31.288,31.746,164663,0
2017-11-01,31.895,32.433,31.35,31.895,162844,0
2017-11-02,32.093,32.241,31.003,31.598,125427,0
2017-11-03,31.9,31.9,31,31.7,97878,0
2017-11-06,31.75,31.75,31.1001,31.5,125140,0
2017-11-07,31.3,31.9,31.3,31.55,51211,0
2017-11-08,31.65,31.8,30.65,30.65,80009,0
2017-11-09,30.85,31.4,30.65,31.35,73249,0
2017-11-10,31.2,31.3,30.85,30.95,47866,0
