Date,Open,High,Low,Close,Volume,OpenInt
2014-09-26,22.361,22.435,22.269,22.361,143068,0
2014-09-29,22.482,22.938,22.141,22.405,937470,0
2014-09-30,22.415,22.482,22.335,22.378,873004,0
2014-10-01,22.168,22.168,21.93,21.966,36729,0
2014-10-02,21.902,22.039,21.676,21.975,36729,0
2014-10-03,22.178,22.187,22.087,22.158,151062,0
2014-10-06,22.435,22.435,22.039,22.039,450485,0
2014-10-07,21.893,21.957,21.6,21.6,465359,0
2014-10-08,21.676,21.94,21.452,21.93,311148,0
2014-10-09,21.822,21.84,21.343,21.352,312788,0
2014-10-10,21.462,21.488,21.167,21.186,350099,0
2014-10-13,20.993,21.149,20.736,20.765,315521,0
2014-10-14,20.736,21.021,20.718,20.839,620056,0
2014-10-15,20.69,20.939,20.333,20.865,279715,0
2014-10-16,20.628,21.186,20.628,21.03,328144,0
2014-10-17,21.315,21.408,21.14,21.242,278343,0
2014-10-20,21.343,21.544,21.214,21.525,283648,0
2014-10-21,21.656,21.984,21.647,21.94,174159,0
2014-10-22,22.02,22.141,21.83,21.84,165135,0
2014-10-23,21.948,22.122,21.948,22.001,177273,0
2014-10-24,21.902,22.141,21.902,22.141,163839,0
2014-10-27,21.957,22.132,21.93,22.114,173764,0
2014-10-28,21.992,22.132,21.902,22.132,233996,0
2014-10-29,22.243,22.288,22.039,22.168,175862,0
2014-10-30,22.151,22.37,22.132,22.306,171307,0
2014-10-31,22.528,22.599,22.435,22.58,173831,0
2014-11-03,22.58,22.684,22.553,22.571,228606,0
2014-11-04,22.544,22.553,22.388,22.482,331749,0
2014-11-05,22.528,22.599,22.49,22.589,224753,0
2014-11-06,22.58,22.636,22.482,22.619,170467,0
2014-11-07,22.636,22.71,22.599,22.675,175818,0
2014-11-10,22.727,22.737,22.646,22.71,108051,0
2014-11-11,22.693,22.765,22.675,22.765,102333,0
2014-11-12,22.811,23.003,22.811,23.003,1849,0
2014-11-13,23.04,23.04,22.929,22.957,3795,0
2014-11-14,23.068,23.168,23.068,23.168,1426,0
2014-11-17,23.096,23.132,23.096,23.112,21325,0
2014-11-18,23.122,23.197,23.06,23.158,10934,0
2014-11-19,23.106,23.25,23.096,23.188,373432,0
2014-11-20,23.286,23.286,23.25,23.25,3725,0
2014-11-21,23.243,23.243,23.096,23.15,4473,0
2014-11-24,23.15,23.243,23.122,23.243,31478,0
2014-11-25,23.188,23.205,23.158,23.158,79306,0
2014-11-26,23.259,23.277,23.224,23.268,238779,0
2014-11-28,23.234,23.286,23.234,23.286,3740,0
2014-12-01,22.885,22.948,22.885,22.929,18714,0
2014-12-02,23.02,23.03,22.938,22.965,25352,0
2014-12-03,23.106,23.141,23.106,23.141,1052,0
2014-12-04,23.04,23.04,23.04,23.04,109,0
2014-12-05,22.984,23.03,22.984,23.03,2485,0
2014-12-08,22.755,22.876,22.619,22.619,5578,0
2014-12-09,22.499,22.499,22.499,22.499,434,0
2014-12-10,22.251,22.335,22.204,22.278,4146,0
2014-12-11,22.443,22.719,22.048,22.508,13042,0
2014-12-12,22.315,22.325,22.278,22.278,38847,0
2014-12-15,22.02,22.214,22.02,22.151,8297,0
2014-12-16,22.449,22.449,22.109,22.174,5879,0
2014-12-17,22.469,22.634,22.469,22.597,8233,0
2014-12-18,22.973,23.087,22.857,23.087,11009,0
2014-12-19,23.197,23.334,23.112,23.325,73570,0
2014-12-22,23.315,23.315,23.315,23.315,636,0
2014-12-23,23.39,23.472,23.39,23.463,5200,0
2014-12-24,23.39,23.437,23.372,23.372,1275,0
2014-12-26,23.527,23.527,23.437,23.445,15606,0
2014-12-29,23.501,23.518,23.463,23.518,2931,0
2014-12-30,23.482,23.51,23.463,23.472,11864,0
2014-12-31,23.472,23.472,23.251,23.278,843,0
2015-01-02,23.078,23.078,23.078,23.078,302,0
2015-01-05,22.673,22.673,22.673,22.673,4138,0
2015-01-06,22.717,22.717,22.394,22.505,13501,0
2015-01-07,22.634,22.634,22.587,22.617,510,0
2015-01-08,23.132,23.141,23.132,23.141,483,0
2015-01-09,22.828,22.866,22.828,22.828,3311,0
2015-01-12,22.682,22.691,22.664,22.664,560,0
2015-01-13,22.551,22.551,22.551,22.551,110,0
2015-01-14,22.682,22.682,22.664,22.673,7976,0
2015-01-15,22.634,22.634,22.449,22.449,491,0
2015-01-20,22.432,22.542,22.432,22.515,24825,0
2015-01-21,22.745,22.745,22.682,22.717,5302,0
2015-01-22,22.753,23.132,22.753,23.132,4516,0
2015-01-23,23.05,23.106,23.03,23.04,158169,0
2015-01-26,23.068,23.068,23.068,23.068,203,0
2015-01-27,22.782,22.903,22.782,22.903,586,0
2015-01-28,22.828,22.828,22.578,22.578,20224,0
2015-01-30,22.394,22.496,22.385,22.412,12186,0
2015-02-02,22.782,22.82,22.782,22.82,1313,0
2015-02-03,23.622,23.677,23.622,23.677,406,0
2015-02-04,23.491,23.555,23.409,23.428,7032,0
2015-02-05,23.739,23.768,23.668,23.768,865,0
2015-02-06,23.925,23.945,23.917,23.917,861,0
2015-02-09,23.962,24.017,23.925,24.017,6119,0
2015-02-10,23.889,24.025,23.889,24.017,1643,0
2015-02-11,23.97,24.11,23.97,24.11,2645,0
2015-02-12,24.219,24.219,24.219,24.219,6240,0
2015-02-13,24.357,24.412,24.357,24.395,1523,0
2015-02-17,24.402,24.561,24.402,24.524,20014,0
2015-02-18,24.32,24.357,24.311,24.348,1433,0
2015-02-19,24.46,24.46,24.46,24.46,204,0
2015-02-20,24.496,24.515,24.46,24.515,858,0
2015-02-23,24.58,24.58,24.515,24.57,66438,0
2015-02-24,24.689,24.708,24.588,24.625,8869,0
2015-02-25,24.395,24.422,24.395,24.422,3897,0
2015-02-26,24.311,24.32,24.219,24.247,11970,0
2015-02-27,24.422,24.432,24.422,24.422,2645,0
2015-03-02,24.367,24.422,24.367,24.422,2604,0
2015-03-03,24.478,24.478,24.478,24.478,3580,0
2015-03-04,24.367,24.395,24.284,24.395,12262,0
2015-03-05,24.294,24.294,24.294,24.294,1412,0
2015-03-06,23.962,23.962,23.917,23.917,2604,0
2015-03-09,23.945,24.008,23.945,24.008,217124,0
2015-03-10,23.739,23.739,23.612,23.612,5317,0
2015-03-11,23.704,23.704,23.603,23.603,2604,0
2015-03-12,23.768,23.795,23.768,23.785,2387,0
2015-03-13,23.785,23.785,23.546,23.668,19858,0
2015-03-16,23.795,23.813,23.73,23.813,6185,0
2015-03-17,23.801,23.801,23.781,23.781,863,0
2015-03-18,23.764,24.328,23.726,24.226,52133,0
2015-03-19,23.949,23.977,23.949,23.977,1509,0
2015-03-20,24.079,24.263,24.079,24.217,59352,0
2015-03-23,24.356,24.366,24.263,24.263,10146,0
2015-03-24,24.217,24.235,24.217,24.226,2806,0
2015-03-25,24.06,24.217,23.903,23.903,8744,0
2015-03-26,23.903,24.023,23.857,23.857,10795,0
2015-03-27,23.682,23.726,23.636,23.726,13708,0
2015-03-30,23.875,23.895,23.875,23.895,2483,0
2015-03-31,23.903,23.903,23.636,23.672,26446,0
2015-04-01,23.682,23.847,23.682,23.764,49003,0
2015-04-02,23.838,23.913,23.838,23.913,10685,0
2015-04-06,24.06,24.319,24.06,24.319,2591,0
2015-04-07,24.347,24.385,24.2,24.2,21369,0
2015-04-08,24.134,24.134,24.134,24.134,1837,0
2015-04-09,24.088,24.124,24.088,24.124,12940,0
2015-04-10,24.431,24.469,24.375,24.469,4209,0
2015-04-13,24.338,24.338,24.263,24.263,3562,0
2015-04-14,24.209,24.477,24.209,24.477,3023,0
2015-04-15,24.745,24.81,24.736,24.755,7529,0
2015-04-16,24.709,24.709,24.69,24.699,1944,0
2015-04-17,24.449,24.449,24.282,24.282,4858,0
2015-04-20,24.469,24.469,24.449,24.449,835,0
2015-04-21,24.338,24.347,24.338,24.347,2069,0
2015-04-22,24.31,24.394,24.292,24.356,36447,0
2015-04-23,24.459,24.635,24.459,24.561,176478,0
2015-04-24,24.421,24.44,24.328,24.401,62821,0
2015-04-27,24.273,24.273,24.217,24.217,757,0
2015-04-28,24.421,24.431,24.401,24.421,156401,0
2015-04-29,24.2,24.2,24.2,24.2,108,0
2015-04-30,24.338,24.394,24.235,24.319,142911,0
2015-05-01,24.394,24.524,24.394,24.524,3238,0
2015-05-04,24.477,24.532,24.477,24.524,647,0
2015-05-05,24.551,24.551,24.551,24.551,215,0
2015-05-06,24.088,24.088,23.838,23.838,662,0
2015-05-07,23.717,23.717,23.717,23.717,2796,0
2015-05-08,23.847,24.088,23.847,24.04,863,0
2015-05-11,23.922,24.023,23.922,24.023,215,0
2015-05-12,23.772,23.866,23.772,23.857,358,0
2015-05-13,23.847,23.847,23.772,23.819,18349,0
2015-05-14,23.781,23.986,23.653,23.663,15758,0
2015-05-15,23.828,23.838,23.828,23.838,1558,0
2015-05-18,23.828,23.828,23.819,23.819,1034,0
2015-05-19,23.717,23.781,23.54,23.549,4641,0
2015-05-20,23.627,23.636,23.627,23.636,110529,0
2015-05-21,23.636,23.636,23.636,23.636,108,0
2015-05-22,23.847,23.847,23.764,23.764,8526,0
2015-05-26,23.318,23.327,23.318,23.318,964,0
2015-05-27,23.579,23.579,23.579,23.579,2806,0
2015-05-28,23.486,23.54,23.486,23.54,1014,0
2015-05-29,23.663,23.663,23.663,23.663,108,0
2015-06-01,23.522,23.522,23.476,23.476,757,0
2015-06-02,23.663,23.663,23.636,23.644,2175,0
2015-06-04,23.466,23.466,23.227,23.237,16622,0
2015-06-05,23.299,23.356,23.245,23.29,28497,0
2015-06-09,23.133,23.133,23.061,23.069,4663,0
2015-06-10,23.29,23.309,23.29,23.29,5633,0
2015-06-11,23.337,23.337,23.309,23.309,431,0
2015-06-12,23.133,23.133,23.041,23.089,19645,0
2015-06-15,22.984,23.004,22.984,22.984,1404,0
2015-06-16,23.014,23.033,23.014,23.014,11358,0
2015-06-17,23.146,23.146,22.939,23.043,141973,0
2015-06-18,23.071,23.23,23.071,23.173,69111,0
2015-06-19,23.107,23.146,23.053,23.126,40825,0
2015-06-22,23.173,23.173,23.136,23.173,857,0
2015-06-23,23.256,23.312,23.23,23.239,4465,0
2015-06-24,23.071,23.071,22.949,22.949,14251,0
2015-06-25,22.866,22.912,22.763,22.763,70291,0
2015-06-26,22.699,22.792,22.699,22.792,642,0
2015-06-29,22.492,22.492,22.37,22.417,752,0
2015-06-30,22.437,22.437,22.344,22.344,3316,0
2015-07-01,22.417,22.417,22.39,22.39,4072,0
2015-07-02,22.407,22.427,22.36,22.38,85184,0
2015-07-06,22.305,22.305,22.287,22.296,3430,0
2015-07-08,22.296,22.296,22.296,22.296,107,0
2015-07-09,22.351,22.351,22.334,22.334,857,0
2015-07-10,22.511,22.511,22.474,22.484,536,0
2015-07-13,22.594,22.623,22.594,22.604,6644,0
2015-07-14,22.604,22.604,22.604,22.604,20,0
2015-07-15,22.36,22.407,22.36,22.407,1765,0
2015-07-16,22.531,22.567,22.531,22.567,857,0
2015-07-17,22.37,22.38,22.324,22.38,4287,0
2015-07-20,22.39,22.39,22.251,22.251,1180,0
2015-07-21,22.137,22.137,22.062,22.082,11787,0
2015-07-22,22.062,22.062,22.062,22.062,965,0
2015-07-23,22.1,22.1,21.968,22.024,11572,0
2015-07-24,21.932,21.932,21.932,21.932,5357,0
2015-07-27,21.521,21.521,21.296,21.344,110685,0
2015-07-28,21.483,21.587,21.474,21.559,29680,0
2015-07-29,21.698,21.858,21.673,21.84,22928,0
2015-07-30,21.765,21.802,21.745,21.774,108755,0
2015-07-31,22.082,22.082,21.735,21.782,45752,0
2015-08-03,21.578,21.578,21.568,21.568,2526,0
2015-08-05,21.774,21.84,21.774,21.822,13501,0
2015-08-06,21.634,21.83,21.634,21.83,13343,0
2015-08-07,21.717,21.735,21.653,21.673,11143,0
2015-08-10,21.673,21.673,21.673,21.673,2142,0
2015-08-11,22.1,22.1,22.072,22.072,5295,0
2015-08-12,22.072,22.072,22.072,22.072,107,0
2015-08-14,22.053,22.062,22.053,22.053,3109,0
2015-08-17,22.053,22.053,22.053,22.053,107,0
2015-08-18,22.044,22.044,21.996,21.996,2679,0
2015-08-20,21.383,21.465,21.354,21.393,17146,0
2015-08-21,21.166,21.25,20.821,20.821,2464,0
2015-08-24,20.252,20.439,13.085,19.981,22837,0
2015-08-25,20.412,20.412,19.888,19.888,42216,0
2015-08-26,20.028,20.326,20.028,20.297,2356,0
2015-08-27,20.831,20.831,20.69,20.69,322,0
2015-08-28,20.895,21.055,20.866,21.017,169188,0
2015-08-31,20.813,21.064,20.813,21.064,3213,0
2015-09-01,20.597,20.727,20.393,20.533,15429,0
2015-09-02,20.85,20.85,20.541,20.831,12537,0
2015-09-03,21.157,21.157,20.998,20.998,322,0
2015-09-04,20.664,20.664,20.664,20.664,428,0
2015-09-08,20.924,21.055,20.924,21.017,4072,0
2015-09-09,21.374,21.374,21.045,21.045,2142,0
2015-09-10,20.942,20.942,20.942,20.942,107,0
2015-09-11,20.962,21.082,20.962,21.082,15429,0
2015-09-14,21.064,21.092,21.008,21.008,642,0
2015-09-15,21.157,21.279,21.157,21.279,857,0
2015-09-16,21.42,21.42,21.42,21.42,107,0
2015-09-17,21.402,21.402,21.402,21.402,107,0
2015-09-18,21.092,21.138,20.766,20.775,67290,0
2015-09-21,20.841,20.841,20.841,20.841,1180,0
2015-09-22,20.56,20.56,20.288,20.288,32091,0
2015-09-23,20.194,20.194,20.194,20.194,320,0
2015-09-24,19.95,20.165,19.95,20.165,2880,0
2015-09-25,20.165,20.278,20.045,20.165,579128,0
2015-09-28,19.96,19.988,19.771,19.81,33497,0
2015-09-29,19.829,19.894,19.677,19.706,10770,0
2015-09-30,19.904,20.025,19.904,20.025,10128,0
2015-10-01,19.771,19.931,19.771,19.931,6930,0
2015-10-02,20.165,20.165,20.165,20.165,2345,0
2015-10-05,20.767,20.767,20.767,20.767,1471,0
2015-10-06,21.132,21.132,21.085,21.085,7249,0
2015-10-07,21.433,21.433,21.33,21.415,36143,0
2015-10-08,21.478,21.751,21.478,21.687,6930,0
2015-10-09,21.516,21.545,21.507,21.545,5438,0
2015-10-12,21.31,21.31,21.31,21.31,1624,0
2015-10-13,21.368,21.396,21.151,21.151,5968,0
2015-10-14,21.105,21.105,21.095,21.095,1386,0
2015-10-15,21.198,21.292,21.198,21.282,11835,0
2015-10-16,21.282,21.282,21.282,21.282,13540,0
2015-10-19,21.038,21.038,21.028,21.028,853,0
2015-10-20,21.236,21.274,21.188,21.236,29314,0
2015-10-21,21.236,21.236,21.236,21.236,106,0
2015-10-22,21.368,21.368,21.368,21.368,106,0
2015-10-23,21.611,21.611,21.563,21.563,8422,0
2015-10-26,21.424,21.433,21.254,21.31,27188,0
2015-10-27,21.188,21.188,20.868,20.926,13968,0
2015-10-28,20.926,20.926,20.926,20.926,106,0
2015-10-29,21.206,21.206,21.169,21.169,9702,0
2015-10-30,21.405,21.405,21.358,21.358,5331,0
2015-11-02,21.441,21.809,21.441,21.732,17820,0
2015-11-03,21.948,21.948,21.948,21.948,213,0
2015-11-04,21.837,21.846,21.741,21.78,7357,0
2015-11-05,21.669,21.669,21.669,21.669,106,0
2015-11-06,21.669,21.669,21.669,21.669,213,0
2015-11-09,21.206,21.246,21.206,21.246,2026,0
2015-11-10,21.3,21.3,21.3,21.3,106,0
2015-11-11,21.206,21.254,21.206,21.254,213,0
2015-11-12,20.907,20.907,20.907,20.907,639,0
2015-11-13,20.635,20.655,20.635,20.655,3518,0
2015-11-16,20.992,21,20.954,21,14821,0
2015-11-17,20.926,20.926,20.907,20.907,213,0
2015-11-18,21.226,21.264,21.216,21.264,2559,0
2015-11-19,21.424,21.424,21.424,21.424,426,0
2015-11-20,21.507,21.507,21.507,21.507,853,0
2015-11-23,21.582,21.582,21.573,21.573,3837,0
2015-11-24,21.659,21.789,21.649,21.789,1813,0
2015-11-25,21.929,21.929,21.929,21.929,1066,0
2015-11-27,21.789,21.789,21.789,21.789,426,0
2015-11-30,21.901,21.901,21.809,21.809,1279,0
2015-12-01,21.827,21.846,21.827,21.846,1418,0
2015-12-02,21.865,21.865,21.415,21.433,9406,0
2015-12-03,21.387,21.387,21.085,21.206,87243,0
2015-12-04,21.46,21.592,21.348,21.545,31559,0
2015-12-07,21.545,21.545,21.545,21.545,106,0
2015-12-08,20.86,20.86,20.795,20.851,2303,0
2015-12-09,21.058,21.058,20.711,20.711,98406,0
2015-12-10,20.776,20.954,20.748,20.767,361956,0
2015-12-11,20.466,20.587,20.296,20.344,312699,0
2015-12-14,20.165,20.278,20.091,20.223,9244,0
2015-12-15,20.579,20.719,20.514,20.635,46590,0
2015-12-16,20.758,20.983,20.57,20.954,33584,0
2015-12-17,20.748,20.748,20.448,20.448,840438,0
2015-12-18,20.165,21.151,19.379,20.156,1557738,0
2015-12-21,20.316,20.392,20.156,20.269,1486732,0
2015-12-22,20.335,20.701,20.316,20.691,1302474,0
2015-12-23,21.058,21.254,21.058,21.254,126125,0
2015-12-24,21.206,21.264,21.206,21.216,853,0
2015-12-28,21.019,21.048,20.888,20.973,210268,0
2015-12-29,21.241,21.288,21.077,21.202,116219,0
2015-12-30,21.144,21.182,20.915,20.943,938024,0
2015-12-31,20.943,20.983,20.801,20.886,96894,0
2016-01-04,20.514,20.717,20.514,20.695,2543,0
2016-01-05,20.619,20.723,20.619,20.715,2642,0
2016-01-06,20.245,20.274,20.187,20.197,2333,0
2016-01-07,19.911,20.063,19.795,19.815,15480,0
2016-01-08,19.558,19.558,19.528,19.528,208,0
2016-01-11,19.442,19.442,19.269,19.284,1396,0
2016-01-12,18.934,19.012,18.934,19.012,738,0
2016-01-13,19.183,19.259,18.634,18.676,49681,0
2016-01-14,18.877,18.877,18.877,18.877,103,0
2016-01-15,18.552,18.552,18.552,18.552,132,0
2016-01-19,18.79,18.79,18.035,18.035,5643,0
2016-01-20,17.815,17.815,17.815,17.815,1092,0
2016-01-21,18.054,18.284,18.054,18.284,2353,0
2016-01-22,18.556,18.711,18.419,18.477,1789,0
2016-01-25,18.351,18.504,18.236,18.331,45281,0
2016-01-26,18.629,18.685,18.601,18.681,191116,0
2016-01-27,18.639,18.953,18.494,18.601,101942,0
2016-01-28,18.781,18.877,18.629,18.877,1920602,0
2016-01-29,19.231,19.365,19.181,19.337,10266,0
2016-02-01,19.183,19.375,19.117,19.317,35937,0
2016-02-02,18.676,18.676,18.533,18.611,61020,0
2016-02-03,18.676,19.136,18.611,19.127,2624,0
2016-02-04,19.757,19.76,19.479,19.587,9961,0
2016-02-05,19.558,19.596,19.509,19.558,74355,0
2016-02-08,19.212,19.279,19.059,19.231,83821,0
2016-02-09,19.078,19.117,18.848,18.983,663533,0
2016-02-10,19.127,19.127,18.848,18.867,18123,0
2016-02-11,18.743,18.858,18.504,18.762,66375,0
2016-02-12,18.914,19.299,18.848,19.269,83023,0
2016-02-16,19.413,19.709,19.413,19.653,474814,0
2016-02-17,19.901,20.197,19.795,20.15,116626,0
2016-02-18,20.045,20.274,20.015,20.197,93434,0
2016-02-19,21.069,21.069,19.863,19.929,21346,0
2016-02-22,20.419,20.447,20.4,20.437,25340,0
2016-02-23,20.39,20.4,20.264,20.312,18992,0
2016-02-24,20.236,20.447,20.227,20.41,4970,0
2016-02-25,20.475,20.648,20.341,20.648,3245,0
2016-02-26,20.705,20.72,20.705,20.716,1606,0
2016-02-29,20.726,20.751,20.725,20.725,2425,0
2016-03-02,21.205,21.492,21.205,21.492,3311,0
2016-03-03,21.699,21.853,21.699,21.807,2037,0
2016-03-04,22.297,22.359,22.073,22.073,5490,0
2016-03-07,22.165,22.427,22.165,22.427,8031,0
2016-03-08,22.024,22.091,21.853,21.853,9772,0
2016-03-09,22.399,22.399,21.742,21.929,1713,0
2016-03-10,22.063,22.121,22.039,22.121,4114,0
2016-03-11,22.359,22.359,22.359,22.359,361,0
2016-03-14,22.265,22.265,22.265,22.265,564,0
2016-03-15,22.067,22.135,21.983,22.135,3369,0
2016-03-16,22.089,22.569,22.072,22.569,2481,0
2016-03-17,22.942,22.97,22.849,22.849,2605,0
2016-03-18,22.84,22.874,22.84,22.874,1389,0
2016-03-21,22.757,22.757,22.757,22.757,8745,0
2016-03-22,22.689,22.795,22.689,22.777,1484,0
2016-03-23,22.59,22.59,22.238,22.238,4025,0
2016-03-24,22.01,22.342,22.01,22.341,4411,0
2016-03-28,22.419,22.434,22.36,22.395,70058,0
2016-03-29,22.249,22.737,22.219,22.66,13984,0
2016-03-30,23.304,23.304,22.764,22.766,1767,0
2016-03-31,22.835,22.874,22.689,22.727,8478,0
2016-04-01,22.365,22.496,22.365,22.496,2628,0
2016-04-04,22.375,22.375,22.336,22.336,1180,0
2016-04-05,22.239,22.355,22.171,22.229,2265,0
2016-04-06,22.13,22.395,22.13,22.385,1956,0
2016-04-07,22.297,22.297,22.032,22.082,7020,0
2016-04-08,22.41,22.41,22.239,22.239,4969,0
2016-04-11,22.656,22.656,22.463,22.463,8562,0
2016-04-13,23.05,23.1,23.05,23.099,2086,0
2016-04-14,22.976,22.98,22.961,22.961,10890,0
2016-04-15,22.934,22.934,22.932,22.932,1296,0
2016-04-18,23.07,23.07,23.07,23.07,4749,0
2016-04-19,23.304,23.628,23.304,23.608,1705,0
2016-04-20,23.628,23.763,23.628,23.763,1484,0
2016-04-21,23.743,23.743,23.582,23.618,1241,0
2016-04-22,23.773,23.793,23.528,23.658,9898,0
2016-04-25,23.47,23.47,23.197,23.264,20355,0
2016-04-26,23.519,23.629,23.422,23.629,11881,0
2016-04-27,23.687,23.872,23.628,23.856,3742,0
2016-04-28,23.842,23.842,23.528,23.528,2437,0
2016-04-29,23.444,23.444,23.422,23.422,325,0
2016-05-02,23.658,23.658,23.283,23.293,1460,0
2016-05-03,22.97,22.97,22.631,22.747,6337,0
2016-05-04,22.395,22.463,22.395,22.463,13533,0
2016-05-05,22.395,22.404,22.277,22.277,10056,0
2016-05-06,22.277,22.444,22.209,22.385,2408,0
2016-05-09,22.098,22.108,22.012,22.012,25939,0
2016-05-10,22.249,22.473,22.239,22.453,21916,0
2016-05-11,22.395,22.395,22.19,22.191,3885,0
2016-05-12,22.072,22.081,21.944,22.08,2080,0
2016-05-13,21.839,21.839,21.839,21.839,1036,0
2016-05-16,22.013,22.18,22.013,22.091,3176,0
2016-05-17,22.045,22.326,22.045,22.101,3560,0
2016-05-18,22.101,22.17,21.677,21.709,1523,0
2016-05-19,21.633,21.687,21.524,21.554,511,0
2016-05-20,21.739,21.788,21.729,21.788,3482,0
2016-05-23,21.853,21.853,21.841,21.841,626,0
2016-05-24,21.841,21.876,21.841,21.876,1685,0
2016-05-25,22.121,22.225,22.121,22.225,794,0
2016-05-26,22.277,22.277,22.203,22.203,519,0
2016-05-27,22.205,22.205,22.155,22.155,11659,0
2016-05-31,22.434,22.434,22.296,22.296,1112,0
2016-06-01,22.62,22.62,22.091,22.249,933,0
2016-06-02,22.15,22.239,22.15,22.239,1358,0
2016-06-03,22.342,22.456,22.342,22.456,13617,0
2016-06-06,22.702,22.797,22.702,22.797,1443,0
2016-06-07,23.03,23.03,22.942,22.961,18992,0
2016-06-08,23.197,23.207,23.07,23.08,3196,0
2016-06-09,22.864,22.942,22.757,22.894,3885,0
2016-06-10,22.747,22.747,22.505,22.55,3430,0
2016-06-14,22.03,22.179,22.03,22.169,4262,0
2016-06-15,22.552,22.552,22.552,22.552,2905,0
2016-06-16,22.08,22.414,22.08,22.414,538,0
2016-06-20,23,23,22.818,22.837,15636,0
2016-06-21,22.791,22.791,22.791,22.791,204,0
2016-06-23,23.103,23.103,23.093,23.093,4019,0
2016-06-24,22.916,22.916,22.277,22.326,52843,0
2016-06-27,22.015,22.015,21.396,21.53,18166,0
2016-06-28,21.806,21.913,21.726,21.884,6306,0
2016-06-29,22.286,22.286,22.229,22.281,407,0
2016-06-30,22.601,22.759,22.601,22.716,1822,0
2016-07-01,23.033,23.073,22.964,22.983,7033,0
2016-07-05,23.249,23.249,22.479,22.479,1778,0
2016-07-06,22.407,22.606,22.407,22.606,1265,0
2016-07-07,22.876,22.935,22.779,22.779,4003,0
2016-07-08,23.101,23.249,23.101,23.23,1260,0
2016-07-11,23.427,23.427,23.361,23.395,6358,0
2016-07-12,23.785,23.879,23.78,23.839,7090,0
2016-07-13,24.124,24.124,23.77,23.945,13779,0
2016-07-14,24.085,24.153,24.085,24.134,9244,0
2016-07-15,24.087,24.134,24.087,24.134,3189,0
2016-07-18,24.173,24.213,24.173,24.213,1659,0
2016-07-19,24.311,24.311,24.085,24.085,549,0
2016-07-20,24.241,24.241,23.859,23.968,29908,0
2016-07-21,23.986,24.114,23.879,23.879,3659,0
2016-07-22,24.016,24.035,24.016,24.035,6430,0
2016-07-25,23.819,23.922,23.819,23.922,1148,0
2016-07-26,24.173,24.173,24.14,24.14,1264,0
2016-07-27,24.133,24.223,24.133,24.223,1872,0
2016-07-28,23.967,23.981,23.958,23.977,3031,0
2016-07-29,23.939,24.281,23.939,24.281,920,0
2016-08-01,24.291,24.291,24.075,24.075,1150,0
2016-08-02,24.025,24.025,23.824,23.87,2799,0
2016-08-03,23.95,24.033,23.95,24.006,4714,0
2016-08-04,24.065,24.065,24.055,24.055,1790,0
2016-08-05,24.311,24.311,24.311,24.311,101,0
2016-08-08,24.439,24.469,24.379,24.389,6826,0
2016-08-09,24.311,24.317,24.241,24.241,2950,0
2016-08-10,24.301,24.35,24.239,24.241,5157,0
2016-08-11,24.34,24.427,24.34,24.399,5097,0
2016-08-12,24.355,24.355,24.271,24.281,1772,0
2016-08-15,24.615,24.615,24.429,24.525,8053,0
2016-08-16,24.419,24.439,24.379,24.399,18306,0
2016-08-17,24.625,24.625,24.099,24.25,18473,0
2016-08-18,24.615,24.615,24.409,24.522,10004,0
2016-08-19,24.449,24.527,24.438,24.523,4457,0
2016-08-22,24.339,24.469,24.339,24.447,8926,0
2016-08-23,24.812,24.842,24.743,24.832,8719,0
2016-08-24,24.603,24.603,24.399,24.457,5190,0
2016-08-25,24.369,24.508,24.369,24.369,10550,0
2016-08-26,24.547,24.547,24.239,24.256,5302,0
2016-08-29,24.501,24.635,24.488,24.547,4192,0
2016-08-30,24.508,24.543,24.389,24.389,6516,0
2016-08-31,24.389,24.389,24.173,24.246,1925,0
2016-09-01,24.209,24.32,24.183,24.291,18265,0
2016-09-02,24.497,24.497,24.379,24.379,2521,0
2016-09-06,24.399,24.576,24.389,24.576,36312,0
2016-09-07,24.625,24.762,24.594,24.762,3995,0
2016-09-08,24.728,24.728,24.694,24.704,3056,0
2016-09-09,24.379,24.409,24.208,24.208,2585,0
2016-09-12,23.869,24.12,23.75,24.12,3682,0
2016-09-13,24.123,24.123,23.733,23.832,1982,0
2016-09-14,25.022,25.022,23.666,23.666,4412,0
2016-09-16,23.881,23.89,23.762,23.802,3084,0
2016-09-19,24.274,24.274,23.723,23.792,10724,0
2016-09-20,23.799,23.799,23.546,23.546,5804,0
2016-09-21,23.851,24.106,23.695,24.106,5609,0
2016-09-22,24.107,24.107,24.107,24.107,448,0
2016-09-23,24.166,24.206,24.078,24.206,2668,0
2016-09-26,24.038,24.067,23.891,23.891,4492,0
2016-09-27,23.97,24.127,23.926,24.003,17544,0
2016-09-28,24.216,24.52,23.999,24.52,3076,0
2016-09-29,24.52,24.714,24.206,24.244,45038,0
2016-09-30,24.569,24.756,24.569,24.756,258,0
2016-10-03,24.442,24.618,24.369,24.516,4545,0
2016-10-04,24.402,24.511,23.989,24.058,7708,0
2016-10-05,24.088,24.672,24.078,24.363,2804,0
2016-10-06,24.234,24.382,24.234,24.363,2127,0
2016-10-10,24.58,24.58,24.58,24.58,524,0
2016-10-11,24.51,24.51,24.156,24.244,10236,0
2016-10-12,24.429,24.545,24.429,24.545,851,0
2016-10-13,24.097,24.156,23.941,24.156,4725,0
2016-10-14,24.378,24.378,24.048,24.048,2263,0
2016-10-17,23.831,24.153,23.831,24.101,3373,0
2016-10-18,24.043,24.187,24.043,24.187,234,0
2016-10-19,24.009,24.439,24.009,24.431,2468,0
2016-10-20,24.424,24.424,24.186,24.186,1378,0
2016-10-21,24.09,24.304,24.048,24.147,4711,0
2016-10-24,24.137,24.137,24.137,24.137,433,0
2016-10-25,24.038,24.166,23.911,23.999,1446,0
2016-10-26,24.208,24.308,23.999,24.259,3429,0
2016-10-27,24.097,24.097,23.772,23.901,6335,0
2016-10-28,24.107,24.216,23.802,23.921,5373,0
2016-10-31,23.888,23.941,23.888,23.941,2135,0
2016-11-01,24.127,24.127,22.97,23.374,3072,0
2016-11-02,23.035,23.419,23.035,23.114,4583,0
2016-11-03,23.085,23.516,23.055,23.055,1656,0
2016-11-04,22.907,23.071,22.858,22.858,1021,0
2016-11-07,23.158,23.26,23.158,23.26,5500,0
2016-11-08,23.023,23.487,23.023,23.487,3085,0
2016-11-09,23.553,23.871,23.553,23.871,2419,0
2016-11-10,23.921,24.423,23.921,24.314,6701,0
2016-11-11,24.255,24.255,24.255,24.255,130,0
2016-11-14,24.713,25.034,24.713,25.015,5741,0
2016-11-15,25.084,25.297,24.983,25.16,6556,0
2016-11-16,24.983,25.15,24.816,24.973,12368,0
2016-11-18,25.16,25.436,25.061,25.061,5077,0
2016-11-21,25.08,25.479,25.08,25.366,1095,0
2016-11-22,25.466,25.759,25.466,25.623,4727,0
2016-11-23,25.466,25.622,25.466,25.522,2966,0
2016-11-25,25.542,25.562,25.503,25.503,3202,0
2016-11-28,25.416,25.542,25.337,25.337,3881,0
2016-11-29,25.324,25.324,25.052,25.061,2021,0
2016-11-30,25.542,25.741,25.542,25.731,5938,0
2016-12-01,25.798,26.16,25.778,25.778,3943,0
2016-12-02,26.043,26.043,25.71,25.71,524,0
2016-12-05,26.105,26.252,26.093,26.232,2510,0
2016-12-06,25.937,26.261,25.937,26.261,3137,0
2016-12-07,26.487,27.147,26.487,26.832,31526,0
2016-12-08,26.92,27.216,26.898,27.188,46547,0
2016-12-09,27.274,27.448,27.087,27.245,11830,0
2016-12-12,27.628,27.769,27.058,27.196,27196,0
2016-12-13,27.422,27.422,27.107,27.181,8562,0
2016-12-14,27.177,27.241,26.674,26.674,17976,0
2016-12-15,26.586,27.112,26.586,27.107,18747,0
2016-12-16,27.402,27.402,26.772,26.772,6060,0
2016-12-19,26.922,27.167,26.724,26.891,14533,0
2016-12-20,27.119,27.362,27.067,27.067,8369,0
2016-12-21,27.028,27.245,26.812,26.812,10452,0
2016-12-22,26.674,26.674,26.432,26.458,5885,0
2016-12-23,26.694,26.694,26.409,26.438,9190,0
2016-12-27,26.832,26.832,26.606,26.645,12137,0
2016-12-28,26.961,26.961,26.227,26.258,8319,0
2016-12-29,26.545,26.545,26.181,26.196,17470,0
2016-12-30,26.237,26.237,25.993,26.099,10904,0
2017-01-03,26.496,26.664,26.431,26.539,7156,0
2017-01-04,26.793,26.98,26.793,26.971,9956,0
2017-01-05,27.19,27.19,26.654,26.88,20341,0
2017-01-06,26.818,26.99,26.818,26.971,4509,0
2017-01-09,26.803,26.828,26.714,26.714,2146,0
2017-01-10,26.585,27.03,26.585,26.793,3954,0
2017-01-11,26.724,26.922,26.606,26.744,9278,0
2017-01-12,26.416,26.86,26.416,26.694,29932,0
2017-01-13,27.08,27.09,26.704,26.843,19930,0
2017-01-17,26.803,26.882,26.667,26.783,36651,0
2017-01-18,26.912,26.912,26.605,26.664,5195,0
2017-01-19,26.539,26.539,26.456,26.486,605,0
2017-01-20,26.595,26.678,26.466,26.615,15705,0
2017-01-23,26.348,26.515,26.311,26.426,22013,0
2017-01-24,26.407,26.694,26.407,26.605,11074,0
2017-01-25,26.744,26.843,26.744,26.843,6209,0
2017-01-26,26.935,26.935,26.763,26.783,11579,0
2017-01-27,26.553,26.558,26.507,26.555,5644,0
2017-01-30,26.229,26.262,26.179,26.229,4050,0
2017-01-31,26.128,26.416,26.128,26.416,14675,0
2017-02-01,26.476,26.476,25.996,26.06,2249,0
2017-02-02,26.018,26.141,25.971,26.089,28047,0
2017-02-03,26.326,26.326,26.326,26.326,1199,0
2017-02-06,26.169,26.219,26.001,26.04,4775,0
2017-02-07,25.961,25.961,25.886,25.942,11971,0
2017-02-08,25.802,26.05,25.802,26.02,23285,0
2017-02-09,26.348,26.407,26.258,26.258,7967,0
2017-02-10,26.384,26.496,26.375,26.496,5853,0
2017-02-13,26.578,26.645,26.562,26.635,3185,0
2017-02-14,26.613,26.81,26.613,26.81,506,0
2017-02-15,26.833,26.951,26.833,26.951,39474,0
2017-02-16,27.05,27.05,26.853,26.853,3316,0
2017-02-17,26.862,26.981,26.773,26.941,22524,0
2017-02-21,26.971,27.298,26.971,27.229,21534,0
2017-02-22,27.201,27.209,27.12,27.2,8517,0
2017-02-23,27.377,27.427,27.342,27.367,3940,0
2017-02-24,27.268,27.507,27.239,27.457,6764,0
2017-02-27,27.517,27.565,27.467,27.555,25834,0
2017-02-28,27.259,27.259,27.06,27.071,17075,0
2017-03-01,27.417,27.418,27.337,27.397,2853,0
2017-03-02,27.239,27.298,27.18,27.2,7849,0
2017-03-03,26.989,26.989,26.936,26.985,5824,0
2017-03-06,26.707,26.707,26.694,26.697,2676,0
2017-03-07,26.545,26.575,26.486,26.545,18271,0
2017-03-08,26.515,26.744,26.515,26.649,16594,0
2017-03-09,26.483,26.483,26.397,26.476,6270,0
2017-03-10,26.674,26.803,26.525,26.664,11018,0
2017-03-13,26.783,26.783,26.585,26.645,2297,0
2017-03-14,26.42,26.62,26.342,26.62,20754,0
2017-03-15,26.628,26.659,26.616,26.616,1794,0
2017-03-16,26.922,26.922,26.799,26.859,4259,0
2017-03-17,27.057,27.057,26.346,26.667,48385,0
2017-03-20,26.649,26.749,26.637,26.709,30512,0
2017-03-21,26.568,26.575,26.352,26.381,2890,0
2017-03-22,26.242,26.262,26.242,26.252,1472,0
2017-03-23,26.242,26.48,26.242,26.371,6661,0
2017-03-24,26.407,26.5,26.242,26.332,9377,0
2017-03-27,26.132,26.272,26.132,26.262,9777,0
2017-03-28,26.252,26.62,26.252,26.59,7754,0
2017-03-29,26.513,26.57,26.48,26.53,9361,0
2017-03-30,26.49,26.679,26.49,26.679,7681,0
2017-03-31,26.729,26.829,26.729,26.739,25170,0
2017-04-03,26.64,26.689,26.258,26.48,12382,0
2017-04-04,26.529,26.529,26.529,26.529,885,0
2017-04-05,26.749,26.878,26.54,26.575,11539,0
2017-04-06,26.689,26.769,26.642,26.719,8103,0
2017-04-07,26.58,26.646,26.58,26.646,492,0
2017-04-10,26.769,26.769,26.769,26.769,1558,0
2017-04-11,27.256,27.256,26.83,26.83,255,0
2017-04-12,26.719,26.799,26.679,26.689,16870,0
2017-04-13,26.58,26.58,26.55,26.55,681,0
2017-04-17,26.621,26.699,26.616,26.699,5456,0
2017-04-18,26.698,26.698,26.698,26.698,529,0
2017-04-19,26.719,26.885,26.719,26.849,1908,0
2017-04-20,26.971,27.137,26.971,27.056,1926,0
2017-04-21,26.918,26.957,26.913,26.957,975,0
2017-04-24,27.176,27.176,27.14,27.157,2469,0
2017-04-25,27.345,27.445,27.296,27.445,8287,0
2017-04-26,27.266,27.559,27.266,27.395,2784,0
2017-04-28,27.266,27.315,27.266,27.315,457,0
2017-05-01,27.316,27.316,27.257,27.257,1003,0
2017-05-02,27.142,27.147,27.077,27.147,4294,0
2017-05-03,26.997,27.003,26.967,27.003,754,0
2017-05-04,26.967,27.137,26.957,27.137,4257,0
2017-05-08,27.432,27.475,27.432,27.445,1154,0
2017-05-09,27.495,27.544,27.495,27.544,1874,0
2017-05-10,27.455,27.594,27.455,27.584,12261,0
2017-05-11,27.445,27.445,27.445,27.445,1508,0
2017-05-12,27.435,27.435,27.276,27.276,1538,0
2017-05-15,27.286,27.452,27.286,27.355,3040,0
2017-05-16,27.261,27.315,27.192,27.236,6812,0
2017-05-17,26.913,26.913,26.64,26.64,5503,0
2017-05-18,26.749,26.749,26.701,26.701,1771,0
2017-05-19,26.739,26.841,26.739,26.841,2061,0
2017-05-22,26.859,26.947,26.859,26.926,16959,0
2017-05-23,26.87,26.87,26.829,26.844,1579,0
2017-05-24,26.854,26.947,26.854,26.908,6530,0
2017-05-25,26.959,27.067,26.871,26.908,16062,0
2017-05-30,26.977,27.017,26.928,26.937,12386,0
2017-05-31,26.797,27.087,26.797,27.087,11288,0
2017-06-01,27.324,27.554,27.289,27.514,4387,0
2017-06-02,27.515,27.574,27.515,27.574,6659,0
2017-06-05,27.505,27.614,27.495,27.554,19415,0
2017-06-06,27.435,27.455,27.435,27.455,289,0
2017-06-07,27.345,27.345,27.339,27.345,2056,0
2017-06-08,27.306,27.343,27.304,27.306,797,0
2017-06-12,27.407,27.407,27.407,27.407,503,0
2017-06-14,27.597,27.597,27.597,27.597,531,0
2017-06-15,27.306,27.346,27.207,27.316,19770,0
2017-06-16,27.836,27.836,27.688,27.785,19229,0
2017-06-19,27.755,27.954,27.755,27.954,1577,0
2017-06-21,27.695,27.715,27.525,27.675,13293,0
2017-06-22,27.974,28.014,27.944,27.964,23628,0
2017-06-23,28.014,28.123,28.014,28.062,4630,0
2017-06-26,28.233,28.233,28.233,28.233,593,0
2017-06-27,28.239,28.239,28.054,28.054,733,0
2017-06-28,28.303,28.303,28.233,28.283,1122,0
2017-06-29,28.442,28.532,28.188,28.323,8374,0
2017-06-30,28.422,28.532,28.366,28.472,8336,0
2017-07-03,28.714,28.714,28.714,28.714,107,0
2017-07-05,28.622,28.622,28.557,28.557,9132,0
2017-07-06,28.891,28.891,28.342,28.37,1447,0
2017-07-07,28.392,28.392,28.308,28.313,606,0
2017-07-10,28.831,28.831,28.353,28.373,6886,0
2017-07-11,28.542,28.542,28.368,28.373,2864,0
2017-07-12,28.582,28.582,28.504,28.504,5318,0
2017-07-14,28.712,28.781,28.701,28.701,18069,0
2017-07-17,28.632,28.852,28.632,28.852,572,0
2017-07-18,28.741,28.741,28.632,28.643,1940,0
2017-07-19,28.858,28.867,28.858,28.867,335,0
2017-07-20,28.871,28.961,28.871,28.881,8343,0
2017-07-21,28.762,28.815,28.762,28.815,1355,0
2017-07-26,29.015,29.18,28.954,29.07,7527,0
2017-07-27,28.991,29.03,28.991,29.03,967,0
2017-07-28,29.05,29.05,28.697,28.711,2602,0
2017-07-31,28.808,28.831,28.751,28.751,3973,0
2017-08-01,28.652,28.781,28.599,28.747,3083,0
2017-08-02,28.809,28.809,28.807,28.807,509,0
2017-08-04,28.906,28.917,28.906,28.915,504,0
2017-08-07,28.995,29.11,28.995,29.11,3117,0
2017-08-08,28.931,29.074,28.931,29.03,2281,0
2017-08-09,28.921,29.01,28.811,28.961,9109,0
2017-08-10,28.448,28.448,28.448,28.448,194,0
2017-08-11,28.462,28.462,28.383,28.383,1290,0
2017-08-14,28.562,28.562,28.557,28.557,823,0
2017-08-15,28.488,28.502,28.488,28.502,825,0
2017-08-16,28.502,28.528,28.42,28.42,2349,0
2017-08-18,27.919,27.964,27.864,27.864,3154,0
2017-08-21,27.655,27.8,27.655,27.8,3714,0
2017-08-22,28.029,28.037,28.029,28.029,6220,0
2017-08-23,28.137,28.213,28.114,28.163,6056,0
2017-08-24,28.193,28.202,28.193,28.202,1505,0
2017-08-25,28.133,28.353,28.133,28.353,84483,0
2017-08-29,28.303,28.303,28.303,28.303,100,0
2017-08-30,28.273,28.353,28.218,28.343,6314,0
2017-08-31,28.552,28.552,28.552,28.552,100,0
2017-09-01,28.777,28.777,28.777,28.777,437,0
2017-09-05,28.775,28.775,28.508,28.612,8272,0
2017-09-06,28.814,28.861,28.791,28.851,8980,0
2017-09-07,28.771,28.851,28.771,28.811,3924,0
2017-09-08,28.761,28.766,28.761,28.766,502,0
2017-09-11,29.03,29.16,29.01,29.16,25917,0
2017-09-12,29.259,29.368,29.259,29.368,582,0
2017-09-13,29.1,29.309,29.1,29.309,1519,0
2017-09-14,29.319,29.332,29.26,29.28,1409,0
2017-09-15,29.329,29.379,29.309,29.339,15163,0
2017-09-18,29.578,29.578,29.07,29.12,4366,0
2017-09-19,29.22,29.2299,29.1804,29.1924,1100,0
2017-09-21,28.78,28.88,28.78,28.83,5594,0
2017-09-22,28.9216,29.26,28.9216,29.2599,11358,0
2017-09-25,29.449,29.449,29.34,29.41,2270,0
2017-09-26,29.51,29.5896,29.51,29.5896,1171,0
2017-09-27,29.41,29.74,29.41,29.73,3704,0
2017-09-28,30.03,30.03,29.495,29.63,3005,0
2017-09-29,29.6116,29.6116,29.515,29.515,975,0
2017-10-02,29.426,29.56,29.426,29.5473,2062,0
2017-10-03,29.6059,29.6059,29.6059,29.6059,200,0
2017-10-04,29.64,29.7015,29.595,29.595,10323,0
2017-10-05,29.785,29.785,29.785,29.785,200,0
2017-10-06,29.69,29.69,29.535,29.535,35212,0
2017-10-09,29.32,29.32,29.26,29.28,577,0
2017-10-10,29.49,29.49,29.33,29.386,867,0
2017-10-11,29.3101,29.41,29.3101,29.352,5417,0
2017-10-13,29.15,29.3199,29.11,29.2,3201,0
2017-10-16,29.0352,29.0352,28.86,28.9,1703,0
2017-10-17,28.89,28.935,28.89,28.935,1083,0
2017-10-18,29.1399,29.1399,29.1051,29.1051,1430,0
2017-10-19,29,29.07,29,29.07,8952,0
2017-10-20,29.46,29.569,29.46,29.555,421,0
2017-10-23,29.79,30.12,29.79,29.85,3137,0
2017-10-24,29.8803,29.94,29.86,29.8776,5889,0
2017-10-25,29.21,29.4047,29.21,29.26,1851,0
2017-10-26,29.29,29.29,29.222,29.222,776,0
2017-10-27,28.57,28.64,28.57,28.64,1551,0
2017-10-30,28.5565,28.56,28.33,28.43,4967,0
2017-10-31,28.36,28.3709,28.33,28.33,4169,0
2017-11-01,28.47,28.47,28.47,28.47,200,0
2017-11-02,28.4096,28.4785,28.4096,28.415,5061,0
2017-11-03,28.352,28.36,28.285,28.285,711,0
2017-11-06,28.34,28.34,28.31,28.34,2840,0
2017-11-07,28.01,28.01,27.905,27.9162,10635,0
2017-11-08,27.94,28.1823,27.94,28.1823,7580,0
2017-11-09,27.86,28.61,27.86,28.555,11967,0
2017-11-10,28.8109,28.84,28.81,28.811,5451,0
