Date,Open,High,Low,Close,Volume,OpenInt
2013-05-31,11.264,11.264,11.264,11.264,2756,0
2013-06-05,11.019,11.019,11.019,11.019,403,0
2013-06-06,10.91,10.91,10.91,10.91,9188,0
2013-06-11,11.047,11.047,11.047,11.047,10436,0
2013-06-12,11.209,11.209,11.209,11.209,2599,0
2013-06-13,11.1,11.1,11.1,11.1,1973,0
2013-06-14,11.073,11.073,11.073,11.073,1838,0
2013-06-17,11.155,11.155,11.155,11.155,1286,0
2013-06-21,11.073,11.073,11.073,11.073,3598,0
2013-06-25,11.073,11.073,11.073,11.073,1055,0
2013-06-26,11.073,11.073,11.073,11.073,1103,0
2013-06-27,11.073,11.073,11.073,11.073,414,0
2013-07-09,11.114,11.114,11.114,11.114,9188,0
2013-07-12,11.237,11.237,11.237,11.237,184,0
2013-07-15,11.155,11.155,11.155,11.155,1065,0
2013-07-17,11.264,11.264,11.264,11.264,9924,0
2013-07-22,11.345,11.345,11.345,11.345,1200,0
2013-07-23,11.319,11.319,11.319,11.319,1274,0
2013-07-26,11.427,11.427,11.427,11.427,275,0
2013-07-30,11.564,11.564,11.564,11.564,5048,0
2013-07-31,11.536,11.536,11.536,11.536,425,0
2013-08-01,11.644,11.644,11.644,11.644,542,0
2013-08-02,11.536,11.536,11.536,11.536,368,0
2013-08-05,11.672,11.672,11.672,11.672,2517,0
2013-08-06,11.644,11.644,11.644,11.644,919,0
2013-08-07,11.617,11.617,11.617,11.617,848,0
2013-08-13,11.617,11.617,11.617,11.617,275,0
2013-08-15,11.672,11.672,11.672,11.672,184,0
2013-08-16,11.617,11.617,11.617,11.617,9371,0
2013-08-19,11.564,11.564,11.564,11.564,11764,0
2013-08-22,11.617,11.617,11.617,11.617,2900,0
2013-08-23,11.672,11.672,11.672,11.672,368,0
2013-08-26,11.699,11.699,11.699,11.699,5800,0
2013-08-27,11.781,11.781,11.781,11.781,735,0
2013-08-28,11.863,11.863,11.863,11.863,735,0
2013-08-29,11.917,11.917,11.917,11.917,368,0
2013-08-30,12.189,12.189,12.189,12.189,5329,0
2013-09-03,12.243,12.243,12.243,12.243,735,0
2013-09-04,12.352,12.352,12.352,12.352,584,0
2013-09-05,12.406,12.406,12.406,12.406,632,0
2013-09-06,12.422,12.422,12.422,12.422,675,0
2013-09-10,12.406,12.406,12.406,12.406,3652,0
2013-09-13,12.406,12.406,12.406,12.406,434,0
2013-09-17,12.406,12.406,12.406,12.406,1698,0
2013-09-23,12.625,12.625,12.625,12.625,184,0
2013-09-25,12.053,12.053,12.053,12.053,7438,0
2013-09-26,12.189,12.189,12.189,12.189,2793,0
2013-09-30,12.515,12.515,12.515,12.515,1056,0
2013-10-02,12.161,12.161,12.161,12.161,368,0
2013-10-04,12.26,12.26,12.26,12.26,12864,0
2013-10-07,12.243,12.243,12.243,12.243,11181,0
2013-10-08,12.38,12.38,12.38,12.38,423,0
2013-10-10,12.216,12.216,12.216,12.216,21318,0
2013-10-11,12.625,12.625,12.625,12.625,25578,0
2013-10-14,12.652,12.652,12.652,12.652,845,0
2013-10-15,12.678,12.678,12.678,12.678,551,0
2013-10-16,12.706,12.706,12.706,12.706,1286,0
2013-10-17,12.76,12.76,12.76,12.76,1103,0
2013-10-21,12.76,12.76,12.76,12.76,10015,0
2013-10-22,12.747,12.747,12.747,12.747,32160,0
2013-10-23,12.76,12.76,12.76,12.76,2022,0
2013-10-24,12.76,12.76,12.76,12.76,2031,0
2013-10-25,13.958,13.958,13.958,13.958,1337,0
2013-10-28,13.021,13.021,13.021,13.021,1887,0
2013-10-29,13.876,13.876,13.876,13.876,184,0
2013-10-30,13.604,13.604,13.604,13.604,3125,0
2013-11-01,13.196,13.196,13.196,13.196,5818,0
2013-11-04,13.196,13.196,13.196,13.196,2656,0
2013-11-08,13.196,13.196,13.196,13.196,184,0
2013-11-14,13.604,13.604,13.604,13.604,24751,0
2013-11-15,13.876,13.876,13.876,13.876,612,0
2013-11-18,13.958,13.958,13.958,13.958,551,0
2013-11-20,13.604,13.604,13.604,13.604,869,0
2013-11-21,13.549,13.549,13.549,13.549,1884,0
2013-11-22,13.767,13.767,13.767,13.767,11059,0
2013-11-25,13.739,13.739,13.739,13.739,5880,0
2013-11-26,13.876,13.876,13.876,13.876,2687,0
2013-11-27,14.569,14.569,14.569,14.569,3006,0
2013-11-29,14.283,14.283,14.283,14.283,176,0
2013-12-02,14.97,14.97,14.97,14.97,2538,0
2013-12-03,14.855,14.855,14.855,14.855,1050,0
2013-12-04,14.427,14.427,14.427,14.427,683,0
2013-12-05,15.484,15.484,15.484,15.484,2101,0
2013-12-09,15.626,15.626,15.626,15.626,1778,0
2013-12-10,15.141,15.141,15.141,15.141,4297,0
2013-12-11,15.284,15.284,15.284,15.284,1576,0
2013-12-12,15.198,15.198,15.198,15.198,2712,0
2013-12-13,15.198,15.198,15.198,15.198,169,0
2013-12-17,15.313,15.313,15.313,15.313,1085,0
2013-12-18,15.484,15.484,15.484,15.484,701,0
2013-12-19,15.427,15.427,15.427,15.427,673,0
2013-12-20,15.883,15.883,15.883,15.883,1873,0
2013-12-26,15.712,15.712,15.712,15.712,289,0
2013-12-27,15.712,15.712,15.712,15.712,1540,0
2013-12-30,15.798,15.798,15.798,15.798,184,0
2013-12-31,15.998,15.998,15.998,15.998,606,0
2014-01-03,16.084,16.084,16.084,16.084,1293,0
2014-01-06,16.027,16.027,16.027,16.027,3322,0
2014-01-07,16.055,16.055,16.055,16.055,984,0
2014-01-08,15.427,15.427,15.427,15.427,4638,0
2014-01-09,15.427,15.427,15.427,15.427,701,0
2014-01-15,15.484,15.484,15.484,15.484,483,0
2014-01-17,15.57,15.57,15.57,15.57,349,0
2014-01-21,15.455,15.455,15.455,15.455,2450,0
2014-01-22,15.455,15.455,15.455,15.455,2221,0
2014-01-23,15.455,15.455,15.455,15.455,3133,0
2014-01-28,15.57,15.57,15.57,15.57,1584,0
2014-02-06,15.146,15.146,15.146,15.146,6096,0
2014-02-07,15.141,15.141,15.141,15.141,3500,0
2014-02-10,15.083,15.083,15.083,15.083,9192,0
2014-02-12,15.056,15.056,15.056,15.056,7860,0
2014-02-13,15.112,15.112,15.112,15.112,16810,0
2014-02-14,15.141,15.141,15.141,15.141,2560,0
2014-02-18,15.307,15.307,15.307,15.307,177,0
2014-02-19,15.141,15.141,15.141,15.141,1085,0
2014-02-20,15.056,15.056,15.056,15.056,1071,0
2014-02-24,15.056,15.056,15.056,15.056,468,0
2014-02-25,14.941,14.941,14.941,14.941,1372,0
2014-02-26,15.083,15.083,15.083,15.083,177,0
2014-02-27,15.141,15.141,15.141,15.141,4332,0
2014-02-28,14.998,14.998,14.998,14.998,473,0
2014-03-03,14.998,14.998,14.998,14.998,176,0
2014-03-04,14.97,14.97,14.97,14.97,875,0
2014-03-05,14.998,14.998,14.998,14.998,946,0
2014-03-06,14.998,14.998,14.998,14.998,2992,0
2014-03-10,15.112,15.112,15.112,15.112,2274,0
2014-03-11,15.141,15.141,15.141,15.141,12584,0
2014-03-12,15.061,15.061,15.061,15.061,1050,0
2014-03-14,15.141,15.141,15.141,15.141,323,0
2014-03-17,15.061,15.061,15.061,15.061,8068,0
2014-03-18,15.169,15.169,15.169,15.169,2775,0
2014-03-21,15.169,15.169,15.169,15.169,414,0
2014-03-24,15.061,15.061,15.061,15.061,1290,0
2014-03-25,15.141,15.141,15.141,15.141,7656,0
2014-03-26,15.061,15.061,15.061,15.061,2030,0
2014-03-28,15.061,15.061,15.061,15.061,27208,0
2014-03-31,15.198,15.198,15.198,15.198,3908,0
2014-04-01,15.198,15.198,15.198,15.198,1911,0
2014-04-02,15.255,15.255,15.255,15.255,19752,0
2014-04-03,15.198,15.198,15.198,15.198,3462,0
2014-04-04,15.541,15.541,15.541,15.541,9861,0
2014-04-07,15.57,15.57,15.57,15.57,35109,0
2014-04-08,15.626,15.626,15.626,15.626,200,0
2014-04-10,15.684,15.684,15.684,15.684,349,0
2014-04-11,15.626,15.626,15.626,15.626,4391,0
2014-04-15,15.655,15.655,15.655,15.655,7826,0
2014-04-16,15.626,15.626,15.626,15.626,5364,0
2014-04-22,15.827,15.827,15.827,15.827,1065,0
2014-04-25,15.626,15.626,15.626,15.626,812,0
2014-04-28,15.626,15.626,15.626,15.626,1331,0
2014-05-01,15.626,15.626,15.626,15.626,2250,0
2014-05-02,15.598,15.598,15.598,15.598,2400,0
2014-05-06,15.712,15.712,15.712,15.712,8895,0
2014-05-07,15.77,15.77,15.77,15.77,31079,0
2014-05-08,15.712,15.712,15.712,15.712,16529,0
2014-05-09,15.655,15.655,15.655,15.655,1547,0
2014-05-12,15.827,15.827,15.827,15.827,758,0
2014-05-13,15.712,15.712,15.712,15.712,2486,0
2014-05-14,15.655,15.655,15.655,15.655,794,0
2014-05-16,15.941,15.941,15.941,15.941,4579,0
2014-05-19,15.741,15.741,15.741,15.741,2622,0
2014-05-20,16.712,16.712,16.712,16.712,36105,0
2014-05-23,16.57,16.57,16.57,16.57,1690,0
2014-05-28,16.027,16.027,16.027,16.027,2650,0
2014-05-30,16.027,16.027,16.027,16.027,920,0
2014-06-02,16.57,16.57,16.57,16.57,7192,0
2014-06-03,16.055,16.055,16.055,16.055,1511,0
2014-06-04,16.055,16.055,16.055,16.055,875,0
2014-06-05,16.055,16.055,16.055,16.055,2051,0
2014-06-06,16.084,16.084,16.084,16.084,1864,0
2014-06-13,16.226,16.226,16.226,16.226,758,0
2014-06-16,16.14,16.14,16.14,16.14,1050,0
2014-06-18,16.284,16.284,16.284,16.284,1226,0
2014-06-19,16.255,16.255,16.255,16.255,744,0
2014-06-23,16.284,16.284,16.284,16.284,5034,0
2014-06-25,16.341,16.341,16.341,16.341,1050,0
2014-06-26,16.398,16.398,16.398,16.398,2538,0
2014-06-27,16.512,16.512,16.512,16.512,1826,0
2014-06-30,16.341,16.341,16.341,16.341,1750,0
2014-07-01,16.37,16.37,16.37,16.37,635,0
2014-07-02,16.341,16.341,16.341,16.341,12721,0
2014-07-07,16.318,16.318,16.318,16.318,2441,0
2014-07-08,16.255,16.255,16.255,16.255,176,0
2014-07-09,16.226,16.226,16.226,16.226,176,0
2014-07-11,16.398,16.398,16.398,16.398,525,0
2014-07-15,16.284,16.284,16.284,16.284,525,0
2014-07-16,16.226,16.226,16.226,16.226,395,0
2014-07-17,16.198,16.198,16.198,16.198,993,0
2014-07-21,16.169,16.169,16.169,16.169,651,0
2014-07-22,16.169,16.169,16.169,16.169,1204,0
2014-07-24,16.198,16.198,16.198,16.198,737,0
2014-07-25,16.027,16.027,16.027,16.027,2111,0
2014-07-28,16.198,16.198,16.198,16.198,392,0
2014-07-30,16.255,16.255,16.255,16.255,1260,0
2014-07-31,16.146,16.146,16.146,16.146,176,0
2014-08-14,16.055,16.055,16.055,16.055,4705,0
2014-08-15,16.14,16.14,16.14,16.14,264,0
2014-08-18,16.055,16.055,16.055,16.055,8510,0
2014-08-19,16.084,16.084,16.084,16.084,653,0
2014-08-20,16.084,16.084,16.084,16.084,2023,0
2014-08-26,16.169,16.169,16.169,16.169,417,0
2014-08-27,16.084,16.084,16.084,16.084,3199,0
2014-08-28,16.084,16.084,16.084,16.084,176,0
2014-09-03,16.009,16.009,16.009,16.009,2034,0
2014-09-04,16.027,16.027,16.027,16.027,3676,0
2014-09-08,15.712,15.712,15.712,15.712,1050,0
2014-09-11,15.998,15.998,15.998,15.998,176,0
2014-09-12,16.113,16.113,16.113,16.113,1295,0
2014-09-16,15.941,15.941,15.941,15.941,663,0
2014-09-19,16.113,16.113,16.113,16.113,551,0
2014-09-22,15.958,15.958,15.958,15.958,4558,0
2014-09-23,15.946,15.946,15.946,15.946,358,0
2014-09-24,16.055,16.055,16.055,16.055,349,0
2014-09-30,15.883,15.883,15.883,15.883,1129,0
2014-10-02,15.883,15.883,15.883,15.883,695,0
2014-10-03,15.827,15.827,15.827,15.827,6126,0
2014-10-07,15.827,15.827,15.827,15.827,699,0
2014-10-09,15.77,15.77,15.77,15.77,1602,0
2014-10-10,15.798,15.798,15.798,15.798,901,0
2014-10-13,15.798,15.798,15.798,15.798,193,0
2014-10-14,16.055,16.055,16.055,16.055,701,0
2014-10-15,16.055,16.055,16.055,16.055,667,0
2014-10-16,16.027,16.027,16.027,16.027,3220,0
2014-10-17,16.027,16.027,16.027,16.027,17021,0
2014-10-22,15.883,15.883,15.883,15.883,306,0
2014-10-24,16.055,16.055,16.055,16.055,1545,0
2014-10-27,16.055,16.055,16.055,16.055,910,0
2014-10-29,15.883,15.883,15.883,15.883,21358,0
2014-10-30,15.941,15.941,15.941,15.941,20199,0
2014-10-31,15.912,15.912,15.912,15.912,2504,0
2014-11-04,15.883,15.883,15.883,15.883,1838,0
2014-11-06,15.992,15.992,15.992,15.992,1750,0
2014-11-14,16.055,16.055,16.055,16.055,639,0
2014-11-17,16.055,16.055,16.055,16.055,6126,0
2014-11-18,16.084,16.084,16.084,16.084,405,0
2014-11-19,15.998,15.998,15.998,15.998,3462,0
2014-11-24,16.055,16.055,16.055,16.055,613,0
2014-12-01,16.027,16.027,16.027,16.027,525,0
2014-12-03,15.946,15.946,15.946,15.946,1265,0
2014-12-04,15.946,15.946,15.946,15.946,176,0
2014-12-08,16.055,16.055,16.055,16.055,9255,0
2014-12-09,16.084,16.084,16.084,16.084,2346,0
2014-12-10,16.113,16.113,16.113,16.113,4509,0
2014-12-11,16.947,16.947,16.947,16.947,4882,0
2014-12-15,16.198,16.198,16.198,16.198,2068,0
2014-12-18,16.408,16.408,16.408,16.408,838,0
2014-12-19,16.198,16.198,16.198,16.198,1000,0
2014-12-22,16.648,16.648,16.648,16.648,1935,0
2015-01-02,16.018,16.018,16.018,16.018,1201,0
2015-01-13,16.018,16.018,16.018,16.018,2531,0
2015-01-14,16.192,16.192,16.192,16.192,833,0
2015-01-15,16.192,16.192,16.192,16.192,935,0
2015-01-20,16.192,16.192,16.192,16.192,1494,0
2015-01-21,16.198,16.198,16.198,16.198,209,0
2015-01-22,16.078,16.078,16.078,16.078,7657,0
2015-01-23,16.108,16.108,16.108,16.108,2560,0
2015-01-26,16.108,16.108,16.108,16.108,387,0
2015-01-27,16.318,16.318,16.318,16.318,2192,0
2015-01-28,16.108,16.108,16.108,16.108,6719,0
2015-01-30,16.288,16.288,16.288,16.288,1902,0
2015-02-02,16.108,16.108,16.108,16.108,1086,0
2015-02-06,16.198,16.198,16.198,16.198,1935,0
2015-02-09,16.288,16.288,16.288,16.288,601,0
2015-02-10,16.288,16.288,16.288,16.288,353,0
2015-02-11,16.198,16.198,16.198,16.198,6564,0
2015-02-13,16.288,16.288,16.288,16.288,668,0
2015-02-17,16.228,16.228,16.228,16.228,2619,0
2015-02-18,16.318,16.318,16.318,16.318,9778,0
2015-02-23,16.288,16.288,16.288,16.288,455,0
2015-02-24,16.327,16.327,16.327,16.327,43820,0
2015-02-25,16.438,16.438,16.438,16.438,4736,0
2015-02-26,16.498,16.498,16.498,16.498,7614,0
2015-02-27,16.468,16.468,16.468,16.468,5543,0
2015-03-02,16.78,16.78,16.78,16.78,5253,0
2015-03-05,16.528,16.528,16.528,16.528,1285,0
2015-03-10,16.528,16.528,16.528,16.528,1917,0
2015-03-11,16.528,16.528,16.528,16.528,1337,0
2015-03-12,16.528,16.528,16.528,16.528,1315,0
2015-03-13,16.534,16.534,16.534,16.534,537,0
2015-03-18,16.438,16.438,16.438,16.438,2319,0
2015-03-19,16.774,16.774,16.774,16.774,7731,0
2015-03-20,17.038,17.038,17.038,17.038,500,0
2015-03-23,16.558,16.558,16.558,16.558,1342,0
2015-03-24,16.57,16.57,16.57,16.57,1334,0
2015-03-25,16.498,16.498,16.498,16.498,2339,0
2015-03-26,16.798,16.798,16.798,16.798,13679,0
2015-03-27,16.798,16.798,16.798,16.798,5384,0
2015-03-30,16.774,16.774,16.774,16.774,3777,0
2015-03-31,16.558,16.558,16.558,16.558,833,0
2015-04-01,16.947,16.947,16.947,16.947,4991,0
2015-04-02,17.038,17.038,17.038,17.038,8600,0
2015-04-06,17.098,17.098,17.098,17.098,10767,0
2015-04-08,17.098,17.098,17.098,17.098,1360,0
2015-04-09,17.247,17.247,17.247,17.247,3723,0
2015-04-14,17.02,17.02,17.02,17.02,1073,0
2015-04-16,17.068,17.068,17.068,17.068,1148,0
2015-04-21,16.947,16.947,16.947,16.947,2149,0
2015-04-24,17.128,17.128,17.128,17.128,17813,0
2015-04-28,17.098,17.098,17.098,17.098,18335,0
2015-04-29,16.978,16.978,16.978,16.978,50680,0
2015-04-30,17.247,17.247,17.247,17.247,33671,0
2015-05-04,17.308,17.308,17.308,17.308,882,0
2015-05-05,17.368,17.368,17.368,17.368,1028,0
2015-05-07,17.008,17.008,17.008,17.008,3167,0
2015-05-08,17.038,17.038,17.038,17.038,1716,0
2015-05-12,17.038,17.038,17.038,17.038,2760,0
2015-05-13,17.038,17.038,17.038,17.038,4930,0
2015-05-14,17.068,17.068,17.068,17.068,5982,0
2015-05-15,17.038,17.038,17.038,17.038,3354,0
2015-05-18,17.158,17.158,17.158,17.158,23026,0
2015-05-21,17.158,17.158,17.158,17.158,8523,0
2015-05-26,17.158,17.158,17.158,17.158,2452,0
2015-05-27,17.17,17.17,17.17,17.17,15782,0
2015-05-28,17.158,17.158,17.158,17.158,83344,0
2015-05-29,17.158,17.158,17.158,17.158,88592,0
2015-06-01,17.158,17.158,17.158,17.158,95012,0
2015-06-02,17.338,17.338,17.338,17.338,13376,0
2015-06-03,17.368,17.368,17.368,17.368,20819,0
2015-06-04,17.368,17.368,17.368,17.368,1495,0
2015-06-05,17.338,17.338,17.338,17.338,22653,0
2015-06-08,17.338,17.338,17.338,17.338,833,0
2015-06-09,17.338,17.338,17.338,17.338,3751,0
2015-06-10,17.247,17.247,17.247,17.247,57057,0
2015-06-11,17.308,17.308,17.308,17.308,1227,0
2015-06-15,17.272,17.272,17.272,17.272,6895,0
2015-06-16,17.271,17.271,17.271,17.271,1000,0
2015-06-18,17.188,17.188,17.188,17.188,4834,0
2015-06-19,16.918,16.918,16.918,16.918,3442,0
2015-06-23,16.947,16.947,16.947,16.947,995,0
2015-06-24,17.158,17.158,17.158,17.158,4092,0
2015-06-26,17.158,17.158,17.158,17.158,377,0
2015-06-29,16.858,16.858,16.858,16.858,1325,0
2015-06-30,16.798,16.798,16.798,16.798,2185,0
2015-07-01,16.978,16.978,16.978,16.978,1000,0
2015-07-02,16.978,16.978,16.978,16.978,500,0
2015-07-07,16.978,16.978,16.978,16.978,1303,0
2015-07-08,16.978,16.978,16.978,16.978,500,0
2015-07-09,16.798,16.798,16.798,16.798,7501,0
2015-07-13,17.008,17.008,17.008,17.008,833,0
2015-07-14,16.828,16.828,16.828,16.828,717,0
2015-07-16,16.683,16.683,16.683,16.683,3416,0
2015-07-17,16.683,16.683,16.683,16.683,4926,0
2015-07-20,16.594,16.594,16.594,16.594,4231,0
2015-07-21,16.564,16.564,16.564,16.564,1667,0
2015-07-22,16.858,16.858,16.858,16.858,1852,0
2015-07-28,16.534,16.534,16.534,16.534,2519,0
2015-07-29,16.768,16.768,16.768,16.768,3180,0
2015-08-07,16.504,16.504,16.504,16.504,300,0
2015-08-12,16.498,16.498,16.498,16.498,3554,0
2015-08-13,16.858,16.858,16.858,16.858,1819,0
2015-08-14,16.858,16.858,16.858,16.858,351,0
2015-08-17,16.528,16.528,16.528,16.528,1584,0
2015-08-19,16.738,16.738,16.738,16.738,3334,0
2015-08-20,16.858,16.858,16.858,16.858,3351,0
2015-08-21,16.858,16.858,16.858,16.858,3667,0
2015-08-24,16.858,16.858,16.858,16.858,4753,0
2015-08-25,16.858,16.858,16.858,16.858,1065,0
2015-08-26,16.918,16.918,16.918,16.918,219,0
2015-08-27,16.858,16.858,16.858,16.858,469,0
2015-08-28,16.858,16.858,16.858,16.858,1027,0
2015-08-31,16.918,16.918,16.918,16.918,167,0
2015-09-01,16.768,16.768,16.768,16.768,1667,0
2015-09-02,17.068,17.068,17.068,17.068,1667,0
2015-09-08,17.098,17.098,17.098,17.098,467,0
2015-09-10,17.158,17.158,17.158,17.158,349,0
2015-09-14,17.302,17.302,17.302,17.302,2834,0
2015-09-15,17.247,17.247,17.247,17.247,966,0
2015-09-16,17.247,17.247,17.247,17.247,333,0
2015-09-17,17.247,17.247,17.247,17.247,167,0
2015-09-18,16.888,16.888,16.888,16.888,3733,0
2015-09-21,17.158,17.158,17.158,17.158,8835,0
2015-09-22,16.947,16.947,16.947,16.947,1667,0
2015-09-24,16.947,16.947,16.947,16.947,7075,0
2015-09-25,17.008,17.008,17.008,17.008,39385,0
2015-09-28,16.947,16.947,16.947,16.947,4167,0
2015-09-29,16.947,16.947,16.947,16.947,333,0
2015-10-01,17.038,17.038,17.038,17.038,333,0
2015-10-06,17.098,17.098,17.098,17.098,877,0
2015-10-08,17.158,17.158,17.158,17.158,1334,0
2015-10-15,17.128,17.128,17.128,17.128,1615,0
2015-10-16,17.217,17.217,17.217,17.217,167,0
2015-10-19,17.128,17.128,17.128,17.128,421,0
2015-10-23,17.128,17.128,17.128,17.128,3334,0
2015-10-27,17.247,17.247,17.247,17.247,1000,0
2015-10-28,17.548,17.548,17.548,17.548,459,0
2015-10-30,17.398,17.398,17.398,17.398,295,0
2015-11-02,17.578,17.578,17.578,17.578,16950,0
2015-11-04,17.848,17.848,17.848,17.848,3271,0
2015-11-11,18.148,18.148,18.148,18.148,3310,0
2015-11-12,17.848,17.848,17.848,17.848,296,0
2015-11-13,18.148,18.148,18.148,18.148,383,0
2015-11-18,18.297,18.297,18.297,18.297,303,0
2015-11-20,18.388,18.388,18.388,18.388,225,0
2015-11-24,19.433,19.433,19.433,19.433,1477,0
2015-12-01,18.891,18.891,18.891,18.891,492,0
2015-12-02,18.582,18.582,18.582,18.582,36667,0
2015-12-04,18.425,18.425,18.425,18.425,1324,0
2015-12-08,18.582,18.582,18.582,18.582,2000,0
2015-12-09,18.394,18.394,18.394,18.394,1588,0
2015-12-10,18.582,18.582,18.582,18.582,953,0
2015-12-15,18.74,18.74,18.74,18.74,8601,0
2015-12-16,18.897,18.897,18.897,18.897,3341,0
2015-12-17,18.961,18.961,18.961,18.961,3413,0
2015-12-18,19.024,19.024,19.024,19.024,1987,0
2015-12-21,18.897,18.897,18.897,18.897,1184,0
2015-12-22,18.897,18.897,18.897,18.897,18128,0
2015-12-23,19.024,19.024,19.024,19.024,3495,0
2015-12-30,19.024,19.024,19.024,19.024,641,0
2016-01-04,18.897,18.897,18.897,18.897,7081,0
2016-01-05,18.897,18.897,18.897,18.897,298,0
2016-01-06,18.897,18.897,18.897,18.897,240,0
2016-01-07,18.961,18.961,18.961,18.961,15453,0
2016-01-11,19.056,19.056,19.056,19.056,794,0
2016-01-12,18.834,18.834,18.834,18.834,1689,0
2016-01-13,19.056,19.056,19.056,19.056,7686,0
2016-01-14,19.037,19.037,19.037,19.037,951,0
2016-01-15,19.213,19.213,19.213,19.213,160,0
2016-01-19,19.37,19.37,19.37,19.37,635,0
2016-01-20,19.37,19.37,19.37,19.37,4172,0
2016-01-22,19.149,19.149,19.149,19.149,749,0
2016-01-25,19.056,19.056,19.056,19.056,10320,0
2016-01-26,19.056,19.056,19.056,19.056,640,0
2016-01-28,18.897,18.897,18.897,18.897,1654,0
2016-01-29,19.056,19.056,19.056,19.056,461,0
2016-02-01,19.055,19.055,19.055,19.055,317,0
2016-02-02,19.056,19.056,19.056,19.056,317,0
2016-02-04,19.056,19.056,19.056,19.056,1417,0
2016-02-05,18.929,18.929,18.929,18.929,16777,0
2016-02-08,18.897,18.897,18.897,18.897,1826,0
2016-02-09,18.803,18.803,18.803,18.803,651,0
2016-02-10,18.897,18.897,18.897,18.897,787,0
2016-02-12,18.897,18.897,18.897,18.897,1861,0
2016-02-16,19.024,19.024,19.024,19.024,702,0
2016-02-17,19.024,19.024,19.024,19.024,367,0
2016-02-19,19.024,19.024,19.024,19.024,317,0
2016-02-24,18.897,18.897,18.897,18.897,6414,0
2016-02-25,18.677,18.677,18.677,18.677,473,0
2016-02-26,18.646,18.646,18.646,18.646,7868,0
2016-02-29,18.646,18.646,18.646,18.646,2261,0
2016-03-01,18.646,18.646,18.646,18.646,1270,0
2016-03-02,18.646,18.646,18.646,18.646,1797,0
2016-03-03,18.595,18.595,18.595,18.595,4130,0
2016-03-04,18.589,18.589,18.589,18.589,1742,0
2016-03-07,18.696,18.696,18.696,18.696,1112,0
2016-03-09,18.589,18.589,18.589,18.589,919,0
2016-03-10,18.582,18.582,18.582,18.582,3369,0
2016-03-11,18.464,18.464,18.464,18.464,764,0
2016-03-14,18.538,18.538,18.538,18.538,26915,0
2016-03-15,18.582,18.582,18.582,18.582,467,0
2016-03-16,18.52,18.52,18.52,18.52,317,0
2016-03-18,18.457,18.457,18.457,18.457,554,0
2016-03-21,18.425,18.425,18.425,18.425,833,0
2016-03-22,18.425,18.425,18.425,18.425,477,0
2016-03-23,18.337,18.337,18.337,18.337,8064,0
2016-03-28,18.268,18.268,18.268,18.268,3967,0
2016-03-30,18.33,18.33,18.33,18.33,6985,0
2016-03-31,18.273,18.273,18.273,18.273,819,0
2016-04-04,18.356,18.356,18.356,18.356,917,0
2016-04-05,18.268,18.268,18.268,18.268,1870,0
2016-04-06,18.015,18.015,18.015,18.015,5770,0
2016-04-08,18.015,18.015,18.015,18.015,616,0
2016-04-12,17.953,17.953,17.953,17.953,5649,0
2016-04-13,18.142,18.142,18.142,18.142,1270,0
2016-04-14,18.047,18.047,18.047,18.047,199,0
2016-04-15,18.048,18.048,18.048,18.048,1433,0
2016-04-19,18.048,18.048,18.048,18.048,878,0
2016-04-20,18.079,18.079,18.079,18.079,2217,0
2016-04-21,18.173,18.173,18.173,18.173,1239,0
2016-04-22,18.205,18.205,18.205,18.205,595,0
2016-04-25,18.11,18.11,18.11,18.11,169,0
2016-04-27,18.192,18.192,18.192,18.192,160,0
2016-04-28,17.985,17.985,17.985,17.985,2446,0
2016-04-29,18.104,18.104,18.104,18.104,3313,0
2016-05-02,18.104,18.104,18.104,18.104,1016,0
2016-05-03,18.016,18.016,18.016,18.016,395,0
2016-05-04,18.161,18.161,18.161,18.161,1588,0
2016-05-05,18.142,18.142,18.142,18.142,477,0
2016-05-06,17.997,17.997,17.997,17.997,1151,0
2016-05-10,18.141,18.141,18.141,18.141,1588,0
2016-05-11,18.003,18.003,18.003,18.003,3260,0
2016-05-12,18.129,18.129,18.129,18.129,953,0
2016-05-13,18.262,18.262,18.262,18.262,6173,0
2016-05-16,18.262,18.262,18.262,18.262,782,0
2016-05-17,18.205,18.205,18.205,18.205,4464,0
2016-05-18,18.085,18.085,18.085,18.085,1121,0
2016-05-20,18.11,18.11,18.11,18.11,2013,0
2016-05-24,18.192,18.192,18.192,18.192,969,0
2016-05-25,18.116,18.116,18.116,18.116,1697,0
2016-05-26,18.192,18.192,18.192,18.192,256,0
2016-05-27,18.148,18.148,18.148,18.148,1055,0
2016-05-31,18.161,18.161,18.161,18.161,23127,0
2016-06-01,18.154,18.154,18.154,18.154,2151,0
2016-06-02,18.199,18.199,18.199,18.199,2858,0
2016-06-03,18.142,18.142,18.142,18.142,29074,0
2016-06-07,18.11,18.11,18.11,18.11,14158,0
2016-06-08,18.098,18.098,18.098,18.098,14211,0
2016-06-10,18.11,18.11,18.11,18.11,6350,0
2016-06-13,18.11,18.11,18.11,18.11,2819,0
2016-06-14,18.11,18.11,18.11,18.11,635,0
2016-06-15,18.11,18.11,18.11,18.11,7600,0
2016-06-16,18.142,18.142,18.142,18.142,8264,0
2016-06-17,18.111,18.111,18.111,18.111,675,0
2016-06-20,18.047,18.047,18.047,18.047,21869,0
2016-06-21,18.015,18.015,18.015,18.015,3121,0
2016-06-22,17.959,17.959,17.959,17.959,10232,0
2016-06-23,17.935,17.935,17.935,17.935,1278,0
2016-06-24,17.871,17.871,17.871,17.871,3413,0
2016-06-27,17.839,17.839,17.839,17.839,167,0
2016-06-28,17.834,17.834,17.834,17.834,1163,0
2016-06-29,17.795,17.795,17.795,17.795,1815,0
2016-06-30,17.827,17.827,17.827,17.827,497,0
2016-07-05,17.953,17.953,17.953,17.953,171,0
2016-07-06,17.644,17.644,17.644,17.644,1184,0
2016-07-07,17.638,17.638,17.638,17.638,1429,0
2016-07-08,17.638,17.638,17.638,17.638,196,0
2016-07-11,17.733,17.733,17.733,17.733,290,0
2016-07-12,17.733,17.733,17.733,17.733,1027,0
2016-07-13,17.763,17.763,17.763,17.763,953,0
2016-07-15,17.782,17.782,17.782,17.782,473,0
2016-07-20,18.047,18.047,18.047,18.047,552,0
2016-07-21,17.953,17.953,17.953,17.953,1232,0
2016-07-22,17.751,17.751,17.751,17.751,1588,0
2016-07-25,18.047,18.047,18.047,18.047,991,0
2016-07-27,17.751,17.751,17.751,17.751,317,0
2016-07-28,17.795,17.795,17.795,17.795,805,0
2016-07-29,17.795,17.795,17.795,17.795,767,0
2016-08-01,18.109,18.109,18.109,18.109,1874,0
2016-08-02,18.079,18.079,18.079,18.079,462,0
2016-08-03,18.11,18.11,18.11,18.11,317,0
2016-08-04,18.173,18.173,18.173,18.173,1811,0
2016-08-05,18.268,18.268,18.268,18.268,5768,0
2016-08-08,18.273,18.273,18.273,18.273,794,0
2016-08-09,18.305,18.305,18.305,18.305,1759,0
2016-08-10,18.33,18.33,18.33,18.33,966,0
2016-08-12,18.425,18.425,18.425,18.425,743,0
2016-08-15,18.519,18.519,18.519,18.519,3180,0
2016-08-16,18.582,18.582,18.582,18.582,325,0
2016-08-17,18.645,18.645,18.645,18.645,2968,0
2016-08-22,18.677,18.677,18.677,18.677,892,0
2016-08-23,18.677,18.677,18.677,18.677,421,0
2016-08-25,18.646,18.646,18.646,18.646,499,0
2016-08-26,18.646,18.646,18.646,18.646,3175,0
2016-08-30,18.709,18.709,18.709,18.709,2249,0
2016-08-31,18.646,18.646,18.646,18.646,1062,0
2016-09-01,18.582,18.582,18.582,18.582,317,0
2016-09-02,18.74,18.74,18.74,18.74,953,0
2016-09-06,18.74,18.74,18.74,18.74,477,0
2016-09-07,18.74,18.74,18.74,18.74,394,0
2016-09-08,18.803,18.803,18.803,18.803,1867,0
2016-09-09,18.834,18.834,18.834,18.834,7753,0
2016-09-12,18.866,18.866,18.866,18.866,1429,0
2016-09-13,18.834,18.834,18.834,18.834,26363,0
2016-09-14,19.056,19.056,19.056,19.056,3891,0
2016-09-15,18.898,18.898,18.898,18.898,1734,0
2016-09-23,19.213,19.213,19.213,19.213,317,0
2016-09-28,18.897,18.897,18.897,18.897,3920,0
2016-09-29,18.897,18.897,18.897,18.897,15036,0
2016-09-30,19.181,19.181,19.181,19.181,601,0
2016-10-04,19.213,19.213,19.213,19.213,873,0
2016-10-05,18.93,18.93,18.93,18.93,1748,0
2016-10-13,18.929,18.929,18.929,18.929,317,0
2016-10-20,18.929,18.929,18.929,18.929,3486,0
2016-10-25,18.992,18.992,18.992,18.992,160,0
2016-10-27,19.056,19.056,19.056,19.056,643,0
2016-10-28,19.118,19.118,19.118,19.118,477,0
2016-10-31,18.961,18.961,18.961,18.961,425,0
2016-11-01,19.118,19.118,19.118,19.118,622,0
2016-11-02,19.056,19.056,19.056,19.056,10261,0
2016-11-03,19.118,19.118,19.118,19.118,160,0
2016-11-04,19.181,19.181,19.181,19.181,477,0
2016-11-08,19.276,19.276,19.276,19.276,355,0
2016-11-09,19.213,19.213,19.213,19.213,768,0
2016-11-10,19.465,19.465,19.465,19.465,1577,0
2016-11-11,19.843,19.843,19.843,19.843,1588,0
2016-11-14,20.126,20.126,20.126,20.126,1094,0
2016-11-15,20.472,20.472,20.472,20.472,5501,0
2016-11-16,20.157,20.157,20.157,20.157,453,0
2016-11-17,20.472,20.472,20.472,20.472,317,0
2016-11-18,20.787,20.787,20.787,20.787,1170,0
2016-11-22,21.26,21.26,21.26,21.26,389,0
2016-11-23,21.575,21.575,21.575,21.575,480,0
2016-11-28,22.489,22.489,22.489,22.489,1815,0
2016-11-29,22.489,22.489,22.489,22.489,152,0
2016-12-01,21.364,21.364,21.364,21.364,1092,0
2016-12-02,21.365,21.365,21.365,21.365,1663,0
2016-12-05,21.397,21.397,21.397,21.397,1433,0
2016-12-08,21.827,21.827,21.827,21.827,248,0
2016-12-13,21.496,21.496,21.496,21.496,696,0
2016-12-14,21.496,21.496,21.496,21.496,263,0
2016-12-15,21.661,21.661,21.661,21.661,3408,0
2016-12-16,21.827,21.827,21.827,21.827,955,0
2016-12-19,22.091,22.091,22.091,22.091,1890,0
2016-12-20,22.091,22.091,22.091,22.091,605,0
2016-12-22,22.091,22.091,22.091,22.091,454,0
2016-12-23,22.091,22.091,22.091,22.091,281,0
2016-12-27,21.827,21.827,21.827,21.827,689,0
2016-12-28,21.662,21.662,21.662,21.662,2721,0
2016-12-29,21.529,21.529,21.529,21.529,8996,0
2017-01-03,21.562,21.562,21.562,21.562,5614,0
2017-01-04,21.662,21.662,21.662,21.662,8088,0
2017-01-06,21.993,21.993,21.993,21.993,3852,0
2017-01-09,21.827,21.827,21.827,21.827,4019,0
2017-01-10,21.774,21.774,21.774,21.774,3039,0
2017-01-11,21.826,21.826,21.826,21.826,317,0
2017-01-12,21.774,21.774,21.774,21.774,314,0
2017-01-13,21.993,21.993,21.993,21.993,469,0
2017-01-17,21.993,21.993,21.993,21.993,1799,0
2017-01-19,21.827,21.827,21.827,21.827,1424,0
2017-01-20,21.801,21.801,21.801,21.801,167,0
2017-01-23,22.62,22.62,22.62,22.62,18272,0
2017-01-24,22.62,22.62,22.62,22.62,4990,0
2017-01-25,22.653,22.653,22.653,22.653,2948,0
2017-01-26,22.72,22.72,22.72,22.72,5387,0
2017-01-30,22.72,22.72,22.72,22.72,867,0
2017-01-31,22.727,22.727,22.727,22.727,2570,0
2017-02-02,22.72,22.72,22.72,22.72,7223,0
2017-02-03,22.918,22.918,22.918,22.918,448,0
2017-02-06,22.984,22.984,22.984,22.984,1698,0
2017-02-07,22.985,22.985,22.985,22.985,667,0
2017-02-08,23.149,23.149,23.149,23.149,3189,0
2017-02-09,23.149,23.149,23.149,23.149,885,0
2017-02-10,23.149,23.149,23.149,23.149,2201,0
2017-02-13,23.156,23.156,23.156,23.156,2192,0
2017-02-14,23.156,23.156,23.156,23.156,6074,0
2017-02-15,23.229,23.229,23.229,23.229,305,0
2017-02-17,23.811,23.811,23.811,23.811,9383,0
2017-02-22,24.141,24.141,24.141,24.141,1802,0
2017-02-23,23.858,23.858,23.858,23.858,454,0
2017-02-24,23.877,23.877,23.877,23.877,1465,0
2017-02-28,24.141,24.141,24.141,24.141,355,0
2017-03-01,24.307,24.307,24.307,24.307,983,0
2017-03-02,23.91,23.91,23.91,23.91,707,0
2017-03-06,24.274,24.274,24.274,24.274,1210,0
2017-03-08,23.91,23.91,23.91,23.91,1012,0
2017-03-10,23.91,23.91,23.91,23.91,477,0
2017-03-13,23.91,23.91,23.91,23.91,847,0
2017-03-15,24.141,24.141,24.141,24.141,152,0
2017-03-17,24.141,24.141,24.141,24.141,1427,0
2017-03-21,24.109,24.109,24.109,24.109,9288,0
2017-03-22,24.141,24.141,24.141,24.141,2723,0
2017-03-24,24.141,24.141,24.141,24.141,8263,0
2017-03-29,24.142,24.142,24.142,24.142,295,0
2017-03-30,24.174,24.174,24.174,24.174,7862,0
2017-03-31,24.174,24.174,24.174,24.174,492,0
2017-04-03,24.174,24.174,24.174,24.174,6398,0
2017-04-04,24.472,24.472,24.472,24.472,152,0
2017-04-05,24.472,24.472,24.472,24.472,1203,0
2017-04-06,25.001,25.001,25.001,25.001,5201,0
2017-04-10,24.836,24.836,24.836,24.836,1352,0
2017-04-11,24.87,24.87,24.87,24.87,2026,0
2017-04-12,25.795,25.795,25.795,25.795,454,0
2017-04-13,28.276,28.276,28.276,28.276,42348,0
2017-04-17,27.563,27.738,27.342,27.738,789,0
2017-04-18,27.671,27.804,27.671,27.771,29983,0
2017-04-19,27.092,27.889,27.092,27.761,11260,0
2017-04-20,27.651,27.671,27.638,27.671,6531,0
2017-04-21,27.671,27.671,27.342,27.408,6238,0
2017-04-24,27.232,27.342,27.144,27.342,6219,0
2017-04-25,27.342,27.342,27.177,27.177,3597,0
2017-04-26,27.284,27.284,27.196,27.284,4530,0
2017-04-27,27.151,27.284,27.151,27.284,2914,0
2017-05-01,27.284,27.284,27.117,27.284,4339,0
2017-05-02,27.284,27.284,27.217,27.284,10396,0
2017-05-03,27.217,27.251,27.026,27.111,9277,0
2017-05-04,27.117,27.217,26.979,27.217,3815,0
2017-05-05,27.117,27.284,27.066,27.117,7568,0
2017-05-08,27.085,27.117,27.053,27.053,8548,0
2017-05-09,27.117,27.117,27.085,27.117,2628,0
2017-05-10,27.117,27.117,27.053,27.105,9917,0
2017-05-11,27.117,27.117,27.117,27.117,3837,0
2017-05-12,27.117,27.117,26.919,27.117,4900,0
2017-05-15,27.117,27.117,27.047,27.117,2592,0
2017-05-16,27.117,27.117,27.117,27.117,3739,0
2017-05-17,26.953,27.117,26.953,27.117,3225,0
2017-05-18,26.788,27.117,26.788,27.117,6104,0
2017-05-19,26.941,27.117,26.941,27.117,9125,0
2017-05-22,27.117,27.117,26.801,27.053,9989,0
2017-05-23,27.117,27.117,26.814,26.986,30414,0
2017-05-24,27.105,27.277,26.986,27.105,44053,0
2017-05-25,27.105,27.382,26.986,27.382,40719,0
2017-05-26,27.324,28.104,27.117,27.78,7160,0
2017-05-30,28.782,29.109,27.442,27.839,22350,0
2017-05-31,27.826,28.028,27.78,27.79,8330,0
2017-06-01,28.772,28.772,28.028,28.573,5493,0
2017-06-02,28.573,28.668,28.266,28.623,10455,0
2017-06-05,27.79,28.762,27.79,28.672,25805,0
2017-06-06,28.653,29.109,28.028,28.891,17208,0
2017-06-07,28.831,29.853,28.831,29.763,16243,0
2017-06-08,29.705,29.763,29.267,29.615,19597,0
2017-06-09,29.615,30.011,29.615,29.615,23017,0
2017-06-12,29.982,30.002,27.888,29.387,18369,0
2017-06-13,29.565,29.715,28.921,29.149,25679,0
2017-06-14,29.317,29.665,27.78,27.918,31310,0
2017-06-15,27.878,29.208,27.878,28.692,29173,0
2017-06-16,27.79,29.199,27.224,27.224,77285,0
2017-06-19,27.512,28.474,25.319,25.557,28877,0
2017-06-20,25.845,26.291,25.647,25.855,20126,0
2017-06-21,26.133,26.153,25.795,25.875,20477,0
2017-06-22,26.291,26.539,25.795,25.994,13984,0
2017-06-23,25.795,27.284,25.627,26.936,567231,0
2017-06-26,26.916,26.936,26.445,26.708,22154,0
2017-06-27,26.539,26.539,26.138,26.51,14550,0
2017-06-28,25.91,27.294,25.91,26.549,23751,0
2017-06-29,26.49,26.49,26.291,26.45,7368,0
2017-06-30,26.46,27.392,26.291,27.244,6517,0
2017-07-03,27.78,28.186,27.68,27.938,4947,0
2017-07-05,27.169,27.284,27.169,27.244,1762,0
2017-07-06,26.728,27.234,26.728,27.036,9843,0
2017-07-07,27.214,27.234,27.164,27.164,4482,0
2017-07-10,26.763,27.234,26.47,26.886,8346,0
2017-07-11,27.224,27.234,26.5,27.154,5895,0
2017-07-12,27.144,28.325,26.936,28.156,17139,0
2017-07-13,28.156,28.633,28.058,28.464,34606,0
2017-07-14,28.117,28.672,28.117,28.524,1959,0
2017-07-17,28.325,29.01,28.241,28.861,8274,0
2017-07-18,27.775,29.01,27.775,29.01,8719,0
2017-07-19,29.01,29.01,27.314,28.672,1438,0
2017-07-20,27.829,28.99,27.675,28.682,9332,0
2017-07-21,28.871,29.039,28.821,28.99,22084,0
2017-07-24,28.931,28.931,27.859,28.028,7705,0
2017-07-25,28.028,28.881,28.028,28.772,17766,0
2017-07-26,28.672,28.672,28.474,28.663,1272,0
2017-07-27,28.762,28.792,28.135,28.473,1927,0
2017-07-28,28.483,28.792,28.473,28.523,3840,0
2017-07-31,28.324,28.324,27.477,27.477,2489,0
2017-08-01,27.517,28.782,27.517,28.443,16947,0
2017-08-02,28.403,28.443,27.676,27.676,1046,0
2017-08-03,27.706,28.095,27.696,28.095,1359,0
2017-08-07,27.067,27.955,27.067,27.955,631,0
2017-08-08,27.915,28.204,27.587,28.135,15288,0
2017-08-09,28.135,28.274,28.095,28.144,9139,0
2017-08-10,28.304,28.304,27.969,28.144,12566,0
2017-08-11,28.08,28.204,27.925,28.005,21884,0
2017-08-14,28.433,28.433,28.005,28.035,6815,0
2017-08-15,28.035,28.232,27.796,27.925,5657,0
2017-08-16,28.105,28.105,27.915,27.925,2387,0
2017-08-17,27.866,28.045,27.846,27.915,11308,0
2017-08-18,27.108,28.065,27.108,27.885,18419,0
2017-08-21,27.778,27.935,27.736,27.736,2105,0
2017-08-23,27.736,27.905,27.736,27.846,2386,0
2017-08-24,27.009,28.443,27.009,28.354,13300,0
2017-08-25,28.294,28.712,28.274,28.712,9228,0
2017-08-28,28.473,28.792,28.473,28.742,3027,0
2017-08-29,28.672,29.469,28.005,29.191,7331,0
2017-08-30,29.29,29.888,29.24,29.788,8717,0
2017-08-31,29.649,29.838,29.39,29.838,10216,0
2017-09-01,29.788,29.788,29.201,29.659,3274,0
2017-09-05,29.599,31.402,29.589,31.223,22930,0
2017-09-06,31.083,31.542,30.137,31.542,30441,0
2017-09-07,31.641,31.95,31.283,31.791,28625,0
2017-09-08,31.87,32.02,31.761,31.761,28515,0
2017-09-11,30.416,32.359,30.416,32.189,53276,0
2017-09-12,32.379,32.628,32.229,32.628,21644,0
2017-09-13,31.283,34.112,30.989,33.494,40466,0
2017-09-14,33.056,33.853,33.056,33.763,20006,0
2017-09-15,33.853,33.973,31.671,32.09,80524,0
2017-09-18,33.714,34.012,33.295,33.833,22951,0
2017-09-19,33.186,33.763,33.076,33.245,12650,0
2017-09-20,33.275,33.484,33.088,33.215,10657,0
2017-09-21,33.48,33.978,33.265,33.594,4239,0
2017-09-22,33.484,33.484,32.847,32.847,1980,0
2017-09-25,32.757,33.574,32.757,33.066,3896,0
2017-09-26,33.295,33.295,32.299,32.887,12002,0
2017-09-27,33.205,33.873,33.205,33.514,16854,0
2017-09-28,33.699,34.022,33.574,34.012,4735,0
2017-09-29,33.943,33.943,33.704,33.793,9987,0
2017-10-02,34.022,34.022,33.198,34.012,9035,0
2017-10-03,33.026,34.222,31.88,34.152,20734,0
2017-10-04,34.012,34.222,33.579,34.142,18465,0
2017-10-05,33.684,34.202,33.614,34.032,9103,0
2017-10-06,33.863,34.222,33.853,34.003,11309,0
2017-10-09,34.222,34.68,34.202,34.212,3750,0
2017-10-10,33.973,34.695,33.943,34.511,20249,0
2017-10-11,34.222,34.501,34.222,34.481,9872,0
2017-10-12,34.182,34.491,34.182,34.441,7175,0
2017-10-13,34.242,34.481,34.177,34.471,45750,0
2017-10-16,34.79,36.712,34.446,35.557,8803,0
2017-10-17,35.816,35.866,35.248,35.676,5415,0
2017-10-18,35.078,35.821,35.078,35.487,4062,0
2017-10-19,35.019,35.846,35.009,35.736,3276,0
2017-10-20,36.115,36.115,35.208,35.517,4941,0
2017-10-23,35.866,35.866,34.67,34.67,6378,0
2017-10-24,33.993,34.869,33.993,34.301,8215,0
2017-10-25,34.421,34.421,34.212,34.371,2759,0
2017-10-26,33.923,34.242,33.913,34.172,5914,0
2017-10-27,34.531,34.67,34.182,34.67,4562,0
2017-10-30,34.6,34.85,34.5,34.52,6590,0
2017-10-31,34.64,34.64,34.04,34.55,7643,0
2017-11-01,34.57,34.64,34.11,34.11,2633,0
2017-11-02,34.11,34.39,34.03,34.03,8140,0
2017-11-03,34.26,34.6,34.2,34.4,8472,0
2017-11-06,33.9,34.34,33.9,34.34,1396,0
2017-11-07,33.9,34.23,33.32,33.75,4488,0
2017-11-08,33.35,33.35,32.4388,32.54,5056,0
2017-11-09,32.6,33.81,32.36,33.62,15447,0
2017-11-10,33.82,33.82,33.26,33.42,1325,0
