Date,Open,High,Low,Close,Volume,OpenInt
2014-10-08,19.019,19.019,18.341,18.879,76440,0
2014-10-09,19.013,19.013,18.401,18.401,9256,0
2014-10-10,18.615,18.693,18.533,18.533,6969,0
2014-10-13,18.514,19.544,18.361,18.361,105069,0
2014-10-14,18.592,18.623,18.293,18.441,16945,0
2014-10-15,18.152,18.408,17.598,18.222,12353,0
2014-10-16,17.824,18.485,17.437,18.272,83730,0
2014-10-17,18.374,18.63,18.201,18.492,17622,0
2014-10-20,18.526,18.923,18.526,18.923,134004,0
2014-10-21,19.126,19.225,19.092,19.217,12662,0
2014-10-22,19.423,19.455,19.2,19.2,9456,0
2014-10-23,19.281,19.347,19.107,19.231,44310,0
2014-10-24,19.462,19.462,19.242,19.415,52342,0
2014-10-27,19.313,19.511,19.313,19.503,7516,0
2014-10-28,19.559,19.657,19.4,19.657,7678,0
2014-10-29,19.795,19.87,19.415,19.574,34623,0
2014-10-30,19.574,19.904,19.519,19.864,17363,0
2014-10-31,20.169,22.83,19.904,20.198,107717,0
2014-11-03,20.245,20.363,20.216,20.271,14552,0
2014-11-04,20.223,20.334,20.025,20.137,63705,0
2014-11-05,20.4,20.47,20.292,20.47,21527,0
2014-11-06,20.123,20.661,20.096,20.153,51460,0
2014-11-07,20.348,20.546,20.132,20.523,11861,0
2014-11-10,20.539,20.661,20.505,20.661,3044,0
2014-11-11,20.539,20.642,20.523,20.577,7261,0
2014-11-12,20.348,20.435,20.348,20.384,1955,0
2014-11-13,20.413,20.413,20.275,20.325,2096,0
2014-11-14,20.22,20.22,20.177,20.185,10905,0
2014-11-17,20.242,20.486,20.165,20.473,8364,0
2014-11-18,20.486,20.642,20.473,20.642,1773,0
2014-11-19,20.391,20.445,20.29,20.32,10669,0
2014-11-20,20.257,20.275,20.156,20.22,4794,0
2014-11-21,20.435,20.435,20.275,20.275,848,0
2014-11-24,20.282,20.359,20.201,20.249,104023,0
2014-11-25,20.453,20.819,20.014,20.22,109884,0
2014-11-26,20.34,20.391,20.242,20.348,23393,0
2014-11-28,20.479,20.486,20.32,20.34,7285,0
2014-12-01,20.282,20.514,20.195,20.428,39836,0
2014-12-02,20.555,20.555,20.266,20.435,15369,0
2014-12-03,20.413,20.546,20.34,20.546,12033,0
2014-12-04,20.546,20.546,20.305,20.391,7503,0
2014-12-05,20.34,20.34,20.085,20.149,17424,0
2014-12-08,20.14,20.332,19.897,20.118,15878,0
2014-12-09,20.118,20.118,19.677,19.964,20862,0
2014-12-10,19.796,19.98,19.461,19.468,8497,0
2014-12-11,19.444,19.98,19.347,19.677,11122,0
2014-12-12,19.677,19.677,19.275,19.284,7047,0
2014-12-15,19.419,19.419,18.911,18.929,7928,0
2014-12-16,18.803,19.493,18.533,19.181,17298,0
2014-12-17,19.254,19.706,18.75,19.697,12508,0
2014-12-18,20.078,20.216,19.735,20.216,2863,0
2014-12-19,20.411,20.622,20.411,20.622,320,0
2014-12-22,20.575,20.739,20.503,20.739,2242,0
2014-12-23,20.794,20.893,20.794,20.856,1354,0
2014-12-24,20.944,20.979,20.922,20.979,1802,0
2014-12-26,21.24,21.256,21.116,21.256,4451,0
2014-12-29,21.24,21.359,21.211,21.337,6313,0
2014-12-30,21.166,21.166,20.914,20.922,4008,0
2014-12-31,28.306,28.306,20.329,20.336,16454,0
2015-01-02,20.417,20.441,20.239,20.441,6532,0
2015-01-05,20.323,20.323,20.044,20.088,13165,0
2015-01-06,20.417,20.537,20.044,20.168,8945,0
2015-01-07,20.315,20.575,20.252,20.457,6624,0
2015-01-08,20.778,21.004,20.778,20.879,18676,0
2015-01-09,20.892,20.892,20.636,20.766,17281,0
2015-01-12,20.892,20.892,20.651,20.737,15035,0
2015-01-13,20.771,21.146,20.516,20.729,7763,0
2015-01-14,20.664,20.921,20.5,20.892,29969,0
2015-01-15,21.049,21.131,20.913,21.063,10930,0
2015-01-16,21.077,21.472,21.077,21.472,8581,0
2015-01-20,21.732,22.266,21.444,21.646,23123,0
2015-01-21,21.608,21.832,21.529,21.814,14000,0
2015-01-22,21.708,22.08,21.699,21.976,1586,0
2015-01-23,21.922,21.976,21.826,21.826,5722,0
2015-01-26,21.75,21.888,21.676,21.888,4337,0
2015-01-27,21.826,21.826,21.676,21.738,13369,0
2015-01-28,21.738,22.036,21.302,21.386,48957,0
2015-01-29,21.302,21.669,21.302,21.669,3513,0
2015-01-30,21.511,21.615,21.004,21.1,4657,0
2015-02-02,21.1,21.416,20.832,21.416,4222,0
2015-02-03,21.438,21.732,21.407,21.732,3389,0
2015-02-04,21.743,21.743,21.377,21.377,14999,0
2015-02-05,21.566,21.699,21.458,21.683,14134,0
2015-02-06,21.438,21.577,20.964,21.163,45653,0
2015-02-09,21.123,21.14,20.905,20.905,6321,0
2015-02-10,20.92,21.19,20.92,21.19,8679,0
2015-02-11,21.183,21.183,20.935,21.101,9718,0
2015-02-12,21.229,21.312,21.196,21.283,5795,0
2015-02-13,21.183,21.237,21.042,21.077,4830,0
2015-02-17,21.19,21.205,21.057,21.057,2513,0
2015-02-18,21.077,21.147,20.958,21.071,2240,0
2015-02-19,21.033,21.132,21.033,21.118,2119,0
2015-02-20,21.049,21.275,20.92,21.267,25193,0
2015-02-23,21.291,21.291,21.147,21.164,5462,0
2015-02-24,21.101,21.297,20.979,21.275,7190,0
2015-02-25,21.267,21.297,21.252,21.291,2246,0
2015-02-26,21.291,21.291,21.063,21.063,17108,0
2015-02-27,21.042,21.244,21.013,21.196,12805,0
2015-03-02,21.118,21.124,21.027,21.077,6107,0
2015-03-03,21.042,21.077,20.862,21.077,161397,0
2015-03-04,20.892,20.892,20.702,20.702,8368,0
2015-03-05,20.837,20.845,20.694,20.784,1993,0
2015-03-06,20.852,20.935,19.635,19.679,32144,0
2015-03-09,19.896,19.959,19.871,19.911,8102,0
2015-03-10,19.596,19.759,19.466,19.549,14481,0
2015-03-11,19.47,19.47,19.222,19.28,13166,0
2015-03-12,19.438,19.751,19.438,19.697,1321,0
2015-03-13,19.706,19.706,19.296,19.427,6321,0
2015-03-16,19.927,19.95,19.759,19.895,3557,0
2015-03-17,19.821,19.864,19.744,19.783,2632,0
2015-03-18,19.934,20.58,19.692,20.487,9876,0
2015-03-19,20.474,20.48,20.474,20.48,1187,0
2015-03-20,20.434,20.808,20.412,20.808,3821,0
2015-03-23,20.892,21.006,20.808,20.921,5924,0
2015-03-24,20.648,21.066,20.501,20.64,6189,0
2015-03-25,20.444,20.47,19.966,19.966,5532,0
2015-03-26,19.72,19.966,19.72,19.759,6189,0
2015-03-27,19.765,19.895,19.765,19.851,1975,0
2015-03-30,19.934,20.344,19.844,20.344,2632,0
2015-03-31,20.244,20.244,19.934,20.016,3690,0
2015-04-01,19.829,20.148,19.751,20.13,15145,0
2015-04-02,20.3,20.396,20.3,20.35,7903,0
2015-04-06,20.366,20.887,20.366,20.852,1321,0
2015-04-07,20.734,20.734,20.549,20.549,18559,0
2015-04-08,20.494,20.494,20.366,20.461,5268,0
2015-04-09,20.4,20.409,20.177,20.409,2972,0
2015-04-10,20.87,21.008,20.215,20.968,5217,0
2015-04-13,20.792,20.792,20.625,20.647,5346,0
2015-04-14,20.647,20.887,20.647,20.808,2870,0
2015-04-15,20.853,20.887,20.708,20.708,3511,0
2015-04-16,20.748,21.022,20.748,20.954,4965,0
2015-04-17,20.831,20.831,20.783,20.783,1955,0
2015-04-20,21.038,21.13,21.008,21.099,3331,0
2015-04-21,21.115,21.115,20.862,20.915,5817,0
2015-04-22,20.9,20.992,20.862,20.928,3394,0
2015-04-23,21.091,21.423,21.083,21.423,1824,0
2015-04-24,21.261,22.165,21.224,21.261,3388,0
2015-04-27,21.351,21.351,20.975,21.215,10692,0
2015-04-28,21.215,21.224,20.922,21.062,7953,0
2015-04-29,20.975,21.008,20.708,20.816,9519,0
2015-04-30,20.691,20.691,20.331,20.514,11083,0
2015-05-01,20.54,20.592,20.49,20.49,1437,0
2015-05-04,20.716,20.945,20.691,20.699,39765,0
2015-05-05,20.592,20.592,20.016,20.081,5346,0
2015-05-06,20.064,20.073,19.712,19.857,6861,0
2015-05-07,20.037,20.324,20.037,20.28,7681,0
2015-05-08,20.87,20.915,20.563,20.66,8345,0
2015-05-11,20.659,20.853,20.299,20.299,10487,0
2015-05-12,20.048,20.314,19.976,20.314,4923,0
2015-05-13,20.292,20.292,20.174,20.235,3107,0
2015-05-14,20.475,20.561,20.471,20.561,3234,0
2015-05-15,20.907,20.993,20.853,20.907,7724,0
2015-05-18,20.916,20.938,20.895,20.916,2669,0
2015-05-19,20.816,20.901,20.732,20.732,8416,0
2015-05-20,21.017,21.017,20.783,20.895,25377,0
2015-05-21,20.775,20.87,20.659,20.698,2201,0
2015-05-22,20.707,20.707,20.52,20.577,4272,0
2015-05-26,20.57,20.57,20.283,20.383,10989,0
2015-05-27,20.645,20.747,20.489,20.716,5828,0
2015-05-28,20.503,20.584,20.503,20.584,1594,0
2015-05-29,20.429,20.429,20.314,20.314,3107,0
2015-06-01,20.397,20.618,20.322,20.584,9452,0
2015-06-02,20.249,20.314,20.12,20.174,13508,0
2015-06-03,20.276,20.405,19.896,19.976,13333,0
2015-06-04,19.858,19.92,19.772,19.796,8284,0
2015-06-05,19.24,19.447,18.575,19.045,28096,0
2015-06-08,18.937,19.235,18.923,19.235,2460,0
2015-06-09,19.06,19.217,19.053,19.217,4994,0
2015-06-10,19.198,19.369,19.198,19.339,3935,0
2015-06-11,19.488,19.52,19.43,19.515,2918,0
2015-06-12,19.455,19.455,19.292,19.292,1155,0
2015-06-15,19.027,19.143,18.974,18.974,6168,0
2015-06-16,18.863,19.316,18.863,19.316,1288,0
2015-06-17,19.232,19.285,19.232,19.285,1672,0
2015-06-18,19.339,20.015,19.339,19.931,2955,0
2015-06-19,19.792,19.881,19.792,19.806,5010,0
2015-06-22,19.784,19.907,19.704,19.823,8480,0
2015-06-23,19.619,19.636,19.488,19.488,4329,0
2015-06-24,19.316,19.339,19.292,19.292,899,0
2015-06-25,19.292,19.292,19.292,19.292,131,0
2015-06-26,19.316,19.316,19.3,19.3,1288,0
2015-06-29,18.88,19.339,18.755,18.918,4880,0
2015-06-30,18.918,18.956,18.78,18.948,15366,0
2015-07-01,18.871,19.223,18.871,19.223,7710,0
2015-07-02,19.419,19.471,19.292,19.309,2697,0
2015-07-06,18.965,19.455,18.965,19.455,1288,0
2015-07-07,19.719,19.907,19.713,19.907,3724,0
2015-07-08,20.102,20.102,19.758,19.923,1672,0
2015-07-09,20.004,20.004,19.652,19.735,5910,0
2015-07-10,19.775,20.098,19.765,20.092,6603,0
2015-07-13,20.455,21.255,19.908,20.092,8131,0
2015-07-14,20.112,20.112,19.225,19.932,10210,0
2015-07-15,19.932,20.032,19.902,20.017,3544,0
2015-07-16,20.381,20.586,19.924,20.586,6481,0
2015-07-17,20.471,20.475,20.471,20.475,2538,0
2015-07-20,21.255,21.255,20.342,20.436,12068,0
2015-07-21,20.304,20.373,20.136,20.184,8385,0
2015-07-22,20.206,20.373,20.169,20.245,2285,0
2015-07-23,20.296,20.296,19.807,19.815,7240,0
2015-07-24,20.128,20.175,19.94,20.017,13974,0
2015-07-27,19.902,20.304,19.902,20.206,13719,0
2015-07-28,20.092,20.42,20.092,20.404,4318,0
2015-07-29,20.252,20.64,20.252,20.64,4956,0
2015-07-30,20.671,20.978,20.239,20.471,2538,0
2015-07-31,21.004,21.004,20.822,20.822,5083,0
2015-08-03,20.907,20.938,20.768,20.887,13016,0
2015-08-04,21.079,21.079,20.686,20.686,9907,0
2015-08-05,20.704,20.806,20.679,20.712,12700,0
2015-08-06,20.83,20.83,20.364,20.428,7451,0
2015-08-07,20.661,20.815,20.648,20.772,3430,0
2015-08-10,20.994,21.025,20.859,20.885,15521,0
2015-08-11,21.128,21.145,20.976,21.128,5870,0
2015-08-12,20.961,21.232,20.875,21.145,9843,0
2015-08-13,21.334,21.334,21.025,21.189,11737,0
2015-08-14,21.121,21.415,21.121,21.415,7192,0
2015-08-17,21.51,21.51,21.279,21.501,3535,0
2015-08-18,21.518,21.634,21.459,21.459,5046,0
2015-08-19,21.397,21.397,21.018,21.334,4544,0
2015-08-20,21.018,21.492,21.018,21.137,3283,0
2015-08-21,21.032,21.128,20.644,20.644,13251,0
2015-08-24,17.808,20.423,17.674,19.273,20234,0
2015-08-25,20.006,20.006,18.147,18.227,50723,0
2015-08-26,18.615,19.085,18.298,18.901,52615,0
2015-08-27,19.21,19.873,18.268,19.52,34952,0
2015-08-28,19.566,19.647,19.264,19.43,37351,0
2015-08-31,19.401,19.455,18.99,19.193,22712,0
2015-09-01,18.473,18.664,18.094,18.163,19434,0
2015-09-02,18.504,18.568,18.298,18.49,13381,0
2015-09-03,18.83,19.058,18.514,18.774,22839,0
2015-09-04,18.632,18.632,17.935,18.155,44037,0
2015-09-08,18.078,18.815,18.078,18.672,46813,0
2015-09-09,18.94,18.948,18.527,18.68,45174,0
2015-09-10,18.33,18.634,18.196,18.576,43140,0
2015-09-11,18.393,18.787,18.249,18.576,40641,0
2015-09-14,18.787,18.787,18.593,18.644,6374,0
2015-09-15,18.747,19.226,18.576,19.055,72899,0
2015-09-16,19.236,19.562,18.995,19.456,26511,0
2015-09-17,19.368,19.953,18.889,19.848,17384,0
2015-09-18,19.522,19.995,19.306,19.483,45014,0
2015-09-21,19.795,19.811,19.675,19.744,2249,0
2015-09-22,19.752,19.752,19.338,19.448,16506,0
2015-09-23,19.456,19.608,19.368,19.552,13754,0
2015-09-24,19.562,19.713,19.345,19.584,61155,0
2015-09-25,19.608,19.922,19.438,19.696,68524,0
2015-09-28,19.659,19.667,19.192,19.226,70503,0
2015-09-29,19.192,19.72,19.041,19.218,44643,0
2015-09-30,19.568,19.651,19.426,19.651,56146,0
2015-10-01,19.338,19.552,19.163,19.393,71901,0
2015-10-02,19.192,19.898,19.114,19.474,9878,0
2015-10-05,19.474,20.602,19.474,20.393,21411,0
2015-10-06,20.451,20.451,20.202,20.248,1001,0
2015-10-07,20.52,20.655,20.4,20.634,6374,0
2015-10-08,21.002,21.002,20.136,20.944,14343,0
2015-10-09,20.905,20.905,20.833,20.833,3834,0
2015-10-12,21.026,21.08,21.002,21.002,3092,0
2015-10-13,20.968,21.018,20.833,20.953,9027,0
2015-10-14,20.976,21.164,20.769,20.769,43157,0
2015-10-15,20.781,21.116,20.769,21.067,18551,0
2015-10-16,21.485,21.561,21.356,21.446,5565,0
2015-10-19,21.461,21.574,21.348,21.574,6184,0
2015-10-20,21.596,21.76,21.511,21.745,6152,0
2015-10-21,21.656,21.857,21.583,21.583,18053,0
2015-10-22,21.82,22.184,21.767,22.068,14467,0
2015-10-23,22.175,22.184,21.705,21.857,26091,0
2015-10-26,21.74,21.74,21.511,21.714,17432,0
2015-10-27,21.511,21.511,21.285,21.388,11251,0
2015-10-28,21.674,21.74,21.366,21.485,7543,0
2015-10-29,21.553,21.553,21.033,21.431,23000,0
2015-10-30,21.64,22.045,21.155,21.325,22011,0
2015-11-02,21.388,21.632,21.381,21.632,4186,0
2015-11-03,21.431,21.537,21.333,21.537,9769,0
2015-11-04,21.688,21.688,21.213,21.213,2590,0
2015-11-05,21.141,21.348,21.141,21.348,1608,0
2015-11-06,21.213,21.213,20.136,20.371,24239,0
2015-11-09,20.55,20.55,19.8,20.011,46507,0
2015-11-10,20.011,20.183,19.947,20.101,29320,0
2015-11-11,20.446,20.446,20.214,20.412,16931,0
2015-11-12,20.183,20.183,19.863,19.889,4047,0
2015-11-13,19.955,20.079,19.546,19.663,72012,0
2015-11-16,19.656,20.193,19.647,20.193,35206,0
2015-11-17,20.55,20.55,19.955,19.974,41589,0
2015-11-18,20.025,20.274,20.025,20.206,40976,0
2015-11-19,20.575,20.923,20.55,20.901,46493,0
2015-11-20,20.99,21.175,20.739,21.039,99123,0
2015-11-23,21.039,21.13,20.793,20.932,46249,0
2015-11-24,21.139,21.139,20.59,20.941,11408,0
2015-11-25,20.836,20.844,20.732,20.746,37908,0
2015-11-27,20.714,21.13,20.714,21.057,57289,0
2015-11-30,21.057,21.227,20.999,21.057,53734,0
2015-12-01,21.284,21.749,21.155,21.317,74562,0
2015-12-02,21.236,21.53,20.793,20.819,46930,0
2015-12-03,20.471,20.543,20.323,20.362,31305,0
2015-12-04,20.506,21.146,20.506,21.113,58148,0
2015-12-07,21.167,21.167,20.932,21.057,20730,0
2015-12-08,21.032,21.072,20.775,21.007,89042,0
2015-12-09,21.136,21.266,20.6,20.766,18223,0
2015-12-10,20.68,20.832,20.435,20.435,11053,0
2015-12-11,20.113,20.393,19.941,20.054,75180,0
2015-12-14,20.165,20.655,19.75,20.271,41894,0
2015-12-15,20.304,20.749,20.304,20.591,54534,0
2015-12-16,20.889,21.488,20.864,21.478,76398,0
2015-12-17,21.531,21.557,21.242,21.442,60367,0
2015-12-18,21.029,21.388,20.804,21.388,33521,0
2015-12-21,20.969,20.995,20.733,20.804,31823,0
2015-12-22,21.045,21.333,20.995,21.316,8678,0
2015-12-23,21.693,21.975,21.679,21.975,11659,0
2015-12-24,21.917,22.017,21.917,22.017,425,0
2015-12-28,22.09,22.09,21.775,21.902,5281,0
2015-12-29,22.222,22.248,22.146,22.222,33666,0
2015-12-30,22.171,22.174,22.057,22.057,6522,0
2015-12-31,21.858,21.907,21.671,21.907,4788,0
2016-01-04,21.194,21.256,21.034,21.127,10959,0
2016-01-05,21.34,21.909,21.34,21.885,9050,0
2016-01-06,21.82,21.82,21.523,21.693,30956,0
2016-01-07,21.671,21.671,20.961,21.102,17655,0
2016-01-08,21.152,21.166,20.689,20.724,18861,0
2016-01-11,20.923,21.064,20.814,20.948,38590,0
2016-01-12,20.883,20.914,20.633,20.899,9854,0
2016-01-13,20.906,21.078,20.346,20.365,17843,0
2016-01-14,20.474,20.662,20.267,20.652,10268,0
2016-01-15,20.142,20.142,19.609,20.085,111909,0
2016-01-19,20.142,20.548,20.142,20.415,20684,0
2016-01-20,20.023,20.066,18.668,19.529,137365,0
2016-01-21,19.549,22.454,19.402,19.881,17262,0
2016-01-22,20.371,20.905,20.371,20.856,158614,0
2016-01-25,20.779,20.779,20.247,20.289,23070,0
2016-01-26,20.672,20.923,20.451,20.923,196290,0
2016-01-27,21.141,21.164,20.421,20.626,85146,0
2016-01-28,20.891,21.123,20.654,20.979,94566,0
2016-01-29,21.156,21.746,21.141,21.746,46468,0
2016-02-01,21.732,22.197,21.619,22.124,43599,0
2016-02-02,22.03,22.03,21.387,21.511,4820,0
2016-02-03,21.664,22.095,21.215,21.996,33716,0
2016-02-04,22.061,22.061,21.769,21.97,73708,0
2016-02-05,21.929,22.126,21.769,21.996,26573,0
2016-02-08,21.937,21.937,21.156,21.637,25642,0
2016-02-09,21.196,21.26,20.707,20.971,30806,0
2016-02-10,21.059,21.059,20.695,20.875,23336,0
2016-02-11,20.235,20.291,19.942,20.1,17867,0
2016-02-12,20.336,20.589,20.234,20.589,6905,0
2016-02-16,21.705,21.705,20.653,21.119,15756,0
2016-02-17,21.495,21.663,21.278,21.596,8751,0
2016-02-18,21.714,22.125,20.96,22.017,10035,0
2016-02-19,21.99,21.99,21.587,21.747,20927,0
2016-02-22,21.836,22.258,21.836,22.226,40430,0
2016-02-23,22.186,22.186,21.931,22.033,55627,0
2016-02-24,21.981,22.017,21.439,22,21515,0
2016-02-25,22.193,22.645,22.186,22.645,19088,0
2016-02-26,22.645,22.802,22.352,22.426,19931,0
2016-02-29,22.375,22.771,22.346,22.403,34476,0
2016-03-01,22.776,23.092,22.762,23.019,16618,0
2016-03-02,23.106,23.436,22.921,23.436,18617,0
2016-03-03,23.436,23.845,23.378,23.838,21081,0
2016-03-04,23.694,24.256,23.694,24.13,16490,0
2016-03-07,24.09,24.383,23.878,24.291,6246,0
2016-03-08,24.09,24.256,24.031,24.075,8593,0
2016-03-09,24.277,24.329,24.15,24.235,13102,0
2016-03-10,24.496,24.496,23.839,24.203,33570,0
2016-03-11,24.321,24.771,24.321,24.752,11761,0
2016-03-14,24.539,24.879,24.116,24.879,22185,0
2016-03-15,24.421,24.709,24.421,24.709,24420,0
2016-03-16,24.564,25.184,24.564,25.184,12678,0
2016-03-17,25.184,25.839,25.15,25.733,39916,0
2016-03-18,25.802,25.91,25.64,25.665,11281,0
2016-03-21,25.572,25.955,25.572,25.64,18918,0
2016-03-22,25.422,25.649,25.36,25.551,3845,0
2016-03-23,25.521,25.521,25.387,25.455,8282,0
2016-03-24,25.217,25.285,24.684,25.272,7741,0
2016-03-28,25.343,25.5,25.306,25.445,14790,0
2016-03-29,25.38,26.205,25.38,26.011,31663,0
2016-03-30,26.215,26.216,26.029,26.089,11770,0
2016-03-31,26.115,26.249,26.102,26.196,6972,0
2016-04-01,26.108,27.357,25.483,26.063,32945,0
2016-04-04,26.198,26.198,25.817,25.895,22451,0
2016-04-05,25.64,25.699,25.502,25.521,35257,0
2016-04-06,25.657,25.657,25.387,25.568,10528,0
2016-04-07,25.464,25.464,25.046,25.125,5315,0
2016-04-08,25.504,25.526,25.261,25.332,11287,0
2016-04-11,25.595,25.625,25.441,25.485,4407,0
2016-04-12,25.595,25.85,25.595,25.8,13378,0
2016-04-13,25.995,25.995,25.701,25.783,5375,0
2016-04-14,25.808,25.876,25.766,25.772,7043,0
2016-04-15,26.038,26.038,25.807,25.848,9721,0
2016-04-18,25.939,26.267,25.939,26.267,3942,0
2016-04-19,26.328,26.625,26.328,26.623,5950,0
2016-04-20,26.749,26.749,26.209,26.209,15950,0
2016-04-21,26.054,26.054,25.328,25.381,14003,0
2016-04-22,25.236,25.713,25.236,25.689,5251,0
2016-04-25,25.614,25.73,25.614,25.73,1305,0
2016-04-26,26.038,26.038,25.887,25.9,15802,0
2016-04-27,26.038,26.435,26.038,26.435,3994,0
2016-04-28,26.297,26.618,26.27,26.407,7807,0
2016-04-29,25.972,25.972,25.791,25.791,2613,0
2016-05-02,25.979,26.539,25.979,26.532,6729,0
2016-05-03,25.868,26.073,25.816,26.073,3762,0
2016-05-04,25.894,26.525,25.816,26.297,27980,0
2016-05-05,26.047,26.209,25.995,26.047,13854,0
2016-05-06,25.868,26.269,25.868,26.269,3431,0
2016-05-09,26.288,26.397,26.267,26.378,7262,0
2016-05-10,26.48,26.634,26.48,26.634,10684,0
2016-05-11,26.417,26.473,25.615,26.287,12452,0
2016-05-12,26.353,26.688,26.353,26.672,3785,0
2016-05-13,26.518,26.558,26.123,26.188,3561,0
2016-05-16,25.968,26.491,25.83,26.397,36589,0
2016-05-17,26.179,26.179,25.665,25.753,11672,0
2016-05-18,25.615,25.765,25.058,25.127,17862,0
2016-05-19,24.993,24.993,24.667,24.843,29707,0
2016-05-20,25.173,25.325,25.043,25.043,2445,0
2016-05-23,25.043,25.265,25.043,25.227,20264,0
2016-05-24,25.536,25.577,25.434,25.577,9264,0
2016-05-25,25.708,25.958,25.708,25.958,27553,0
2016-05-26,26.473,26.473,25.958,26.078,5646,0
2016-05-27,26.087,26.234,26.087,26.175,13203,0
2016-05-31,26.259,26.44,26.259,26.287,6801,0
2016-06-01,26.387,26.387,25.982,26.06,5928,0
2016-06-02,26.06,26.217,26.036,26.217,9454,0
2016-06-03,26.708,26.708,26.31,26.448,6899,0
2016-06-06,26.344,26.557,26.344,26.464,7957,0
2016-06-07,26.527,26.853,26.527,26.755,16964,0
2016-06-08,26.897,26.92,26.827,26.913,4523,0
2016-06-09,26.569,26.913,26.569,26.873,5143,0
2016-06-10,26.724,26.964,26.724,26.898,1766,0
2016-06-13,26.768,26.967,26.289,26.863,11212,0
2016-06-14,26.578,26.603,26.252,26.448,43269,0
2016-06-15,26.726,26.882,26.598,26.598,18550,0
2016-06-16,26.369,26.758,26.369,26.758,2009,0
2016-06-17,27.003,27.188,26.949,27.188,28471,0
2016-06-20,27.218,27.538,27.188,27.295,25804,0
2016-06-21,27.193,27.339,27.07,27.28,2704,0
2016-06-22,27.723,27.723,27.14,27.201,3886,0
2016-06-23,27.487,27.66,27.482,27.66,11889,0
2016-06-24,25.685,27.455,24.95,26.983,23853,0
2016-06-27,26.214,26.528,26.023,26.448,16420,0
2016-06-28,26.836,27.083,26.702,27.037,14788,0
2016-06-29,27.522,27.788,27.505,27.705,3805,0
2016-06-30,27.607,28.344,27.538,28.344,6221,0
2016-07-01,28.566,29.405,28.428,28.612,8986,0
2016-07-05,28.612,28.612,28.428,28.535,8930,0
2016-07-06,28.535,28.74,28.092,28.74,4612,0
2016-07-07,28.421,28.445,28.118,28.222,7909,0
2016-07-08,28.241,29.12,28.241,29.12,8013,0
2016-07-11,29.599,29.599,28.975,29.33,9294,0
2016-07-12,29.323,29.483,29.323,29.351,15141,0
2016-07-13,29.302,29.544,29.302,29.544,7711,0
2016-07-14,29.692,29.746,29.467,29.535,18339,0
2016-07-15,29.535,29.718,29.5,29.659,8387,0
2016-07-18,29.63,29.826,29.63,29.826,8143,0
2016-07-19,29.966,30.044,29.733,29.989,18955,0
2016-07-20,29.937,30.593,28.339,30.07,52190,0
2016-07-21,29.894,30.341,29.894,30.294,8378,0
2016-07-22,30.41,30.802,30.41,30.772,6737,0
2016-07-25,30.611,30.81,28.663,30.566,18638,0
2016-07-26,30.629,30.655,30.433,30.523,6340,0
2016-07-27,30.506,30.506,30.261,30.277,5804,0
2016-07-28,29.421,29.832,29.366,29.832,32151,0
2016-07-29,29.832,30.401,29.832,30.285,5923,0
2016-08-01,30.077,30.294,30.077,30.193,10598,0
2016-08-02,29.605,29.605,29.142,29.142,5321,0
2016-08-03,29.021,29.132,28.846,29.132,31068,0
2016-08-04,29.283,29.292,29.081,29.081,1529,0
2016-08-05,29.31,29.332,29.194,29.262,1212,0
2016-08-08,29.17,29.278,28.846,29.075,3315,0
2016-08-09,29.046,29.263,29.046,29.253,8962,0
2016-08-10,29.448,29.467,29.309,29.43,4626,0
2016-08-11,29.35,29.402,29.301,29.402,3399,0
2016-08-12,29.271,29.738,29.271,29.387,10729,0
2016-08-15,29.35,29.562,29.35,29.386,8178,0
2016-08-16,29.139,29.139,28.609,28.638,7047,0
2016-08-17,28.506,28.778,28.222,28.778,2857,0
2016-08-18,28.778,28.865,28.469,28.76,21559,0
2016-08-19,28.601,28.611,28.424,28.611,10752,0
2016-08-22,28.611,28.741,28.513,28.732,4011,0
2016-08-23,28.717,29.033,28.717,28.891,6295,0
2016-08-24,28.591,28.698,28.553,28.611,18381,0
2016-08-25,28.826,28.919,28.689,28.826,1299,0
2016-08-26,28.962,28.962,27.992,28.311,2055,0
2016-08-29,28.83,28.895,28.826,28.826,1841,0
2016-08-30,28.928,28.928,28.646,28.83,5954,0
2016-08-31,28.776,28.776,28.776,28.776,138,0
2016-09-01,28.875,29.008,28.63,28.707,1364,0
2016-09-02,29.421,29.421,29.129,29.149,20811,0
2016-09-06,29.271,29.571,29.202,29.571,4514,0
2016-09-07,29.735,29.924,29.448,29.888,10393,0
2016-09-08,29.898,29.898,29.632,29.632,2096,0
2016-09-09,29.574,29.574,27.526,27.526,15029,0
2016-09-12,27.305,28.352,27.305,28.352,7396,0
2016-09-13,28.36,28.36,27.305,27.432,6595,0
2016-09-14,27.225,27.536,27.225,27.28,6481,0
2016-09-15,27.218,27.633,27.218,27.633,2253,0
2016-09-16,27.412,27.561,27.252,27.474,14608,0
2016-09-19,28.085,28.137,27.855,28.041,6539,0
2016-09-20,28.147,28.201,27.993,28.005,9850,0
2016-09-21,28.076,28.297,27.855,28.297,4377,0
2016-09-22,28.981,29.46,28.981,29.392,13020,0
2016-09-23,29.212,29.47,29.203,29.47,5615,0
2016-09-26,29.405,29.405,29.253,29.293,3580,0
2016-09-27,29.311,29.311,29.07,29.215,1355,0
2016-09-28,28.795,29.159,28.113,29.12,13135,0
2016-09-29,29.15,29.15,28.579,28.579,2845,0
2016-09-30,28.769,28.769,28.769,28.769,1119,0
2016-10-03,28.36,28.36,28.023,28.095,2441,0
2016-10-04,27.996,27.996,27.234,27.358,9518,0
2016-10-05,27.359,27.456,27.094,27.109,11717,0
2016-10-06,26.873,27.094,26.713,26.96,10110,0
2016-10-07,26.95,26.95,26.454,26.706,6645,0
2016-10-10,26.834,26.978,26.76,26.77,4492,0
2016-10-11,26.599,26.625,26.311,26.347,9178,0
2016-10-12,26.547,26.779,26.547,26.708,6679,0
2016-10-13,26.422,26.978,26.402,26.978,4509,0
2016-10-14,27.158,27.158,26.771,26.941,8186,0
2016-10-17,26.726,27.032,26.726,26.845,4367,0
2016-10-18,26.861,27.009,26.825,26.922,11893,0
2016-10-19,26.996,27.215,26.996,27.215,8496,0
2016-10-20,27.221,27.221,26.815,26.856,9987,0
2016-10-21,26.913,26.913,26.779,26.838,2171,0
2016-10-24,27.129,27.129,26.949,26.996,1578,0
2016-10-25,26.949,26.949,26.753,26.753,3434,0
2016-10-26,26.438,26.617,26.438,26.593,1896,0
2016-10-27,26.861,26.861,26.033,26.133,57739,0
2016-10-28,26.175,26.485,26.107,26.239,4580,0
2016-10-31,26.365,27.328,26.336,26.736,3674,0
2016-11-01,26.546,26.546,25.924,25.984,14212,0
2016-11-02,25.899,25.899,25.178,25.612,17881,0
2016-11-03,25.822,25.871,25.511,25.582,10348,0
2016-11-04,25.768,25.833,25.193,25.7,12729,0
2016-11-07,26.024,26.448,26.024,26.438,8526,0
2016-11-08,26.497,26.724,26.444,26.724,9029,0
2016-11-09,25.955,26.046,25.169,25.847,18382,0
2016-11-10,25.893,25.893,24.677,25.102,17567,0
2016-11-11,25.251,25.27,25.134,25.196,7996,0
2016-11-14,24.917,25.17,24.836,25.134,9759,0
2016-11-15,25.362,25.513,25.362,25.46,1852,0
2016-11-16,25.34,25.34,25.287,25.34,916,0
2016-11-17,25.405,25.661,25.405,25.634,1139,0
2016-11-18,25.693,25.693,25.353,25.424,10912,0
2016-11-21,25.622,25.749,25.614,25.648,8370,0
2016-11-22,25.148,26.459,25.148,26.371,9460,0
2016-11-23,26.101,26.18,26.046,26.154,2709,0
2016-11-25,26.676,26.676,26.589,26.589,610,0
2016-11-28,26.928,27.3,26.928,27.004,3556,0
2016-11-29,27.137,27.267,27.137,27.267,2740,0
2016-11-30,26.869,26.869,26.502,26.502,2227,0
2016-12-01,26.352,26.408,26.18,26.291,3805,0
2016-12-02,26.675,26.742,26.227,26.227,3128,0
2016-12-05,26.342,26.459,26.342,26.459,697,0
2016-12-06,26.813,26.813,26.594,26.738,3670,0
2016-12-07,26.751,27.806,26.751,27.806,5189,0
2016-12-08,27.761,29.331,27.588,28.84,8285,0
2016-12-09,28.535,28.535,28.053,28.116,5687,0
2016-12-12,28.416,28.788,28.348,28.531,4631,0
2016-12-13,28.607,28.861,28.607,28.861,7454,0
2016-12-14,28.697,28.825,27.902,27.902,11023,0
2016-12-15,27.945,28.035,27.826,27.989,3916,0
2016-12-16,28.046,28.379,28.046,28.344,817,0
2016-12-19,28.461,29.046,28.461,28.888,4181,0
2016-12-20,28.955,28.955,28.907,28.907,676,0
2016-12-21,29.024,29.123,28.72,28.72,3081,0
2016-12-22,28.779,28.878,28.526,28.878,2304,0
2016-12-23,28.798,28.815,28.687,28.815,7406,0
2016-12-27,28.638,28.733,28.587,28.733,10735,0
2016-12-28,28.815,28.815,28.48,28.587,7525,0
2016-12-29,28.451,28.815,28.451,28.815,1947,0
2016-12-30,28.782,28.782,28.627,28.627,419,0
2017-01-03,28.636,28.838,28.636,28.828,9194,0
2017-01-04,29.123,29.505,29.118,29.505,3109,0
2017-01-05,29.496,29.569,29.496,29.569,1788,0
2017-01-06,29.324,29.533,29.324,29.487,3852,0
2017-01-09,29.477,29.477,28.96,28.96,4383,0
2017-01-10,29.032,29.032,28.644,28.644,7829,0
2017-01-11,28.862,29.007,28.496,29.007,1837,0
2017-01-12,29.162,29.171,29.059,29.059,2463,0
2017-01-13,29.014,29.014,29.005,29.005,415,0
2017-01-17,29.152,29.407,28.948,29.407,4427,0
2017-01-18,29.399,29.399,29.399,29.399,731,0
2017-01-19,29.171,29.29,29.022,29.069,4114,0
2017-01-20,29.122,29.363,29.098,29.274,13085,0
2017-01-23,29.407,29.407,29.32,29.32,1693,0
2017-01-24,29.407,29.407,29.005,29.152,4179,0
2017-01-25,28.971,29.207,28.948,29.097,9215,0
2017-01-26,29.097,29.197,29.078,29.088,3249,0
2017-01-27,29.097,29.122,29.066,29.066,1039,0
2017-01-30,28.935,28.935,28.673,28.673,508,0
2017-01-31,28.922,29.318,28.508,29.234,5545,0
2017-02-01,29.234,29.342,28.85,28.866,3236,0
2017-02-02,29.078,29.13,29.078,29.13,558,0
2017-02-03,29.132,29.665,29.132,29.526,13480,0
2017-02-06,29.675,29.675,29.187,29.26,28590,0
2017-02-07,29.242,29.31,29.177,29.24,9815,0
2017-02-08,29.352,29.529,29.28,29.523,14838,0
2017-02-09,29.63,29.728,29.418,29.704,8420,0
2017-02-10,29.918,29.918,29.815,29.871,966,0
2017-02-13,29.889,30.067,29.733,30.067,1333,0
2017-02-14,29.927,29.927,29.51,29.677,4298,0
2017-02-15,29.556,29.65,29.325,29.65,16908,0
2017-02-16,29.981,30.076,29.909,30.054,14173,0
2017-02-17,30.157,30.157,29.844,29.844,24548,0
2017-02-21,30.048,30.501,30.048,30.501,1573,0
2017-02-22,30.536,30.601,30.427,30.601,2195,0
2017-02-23,30.833,31.093,30.742,31.093,10955,0
2017-02-24,31.337,31.462,31.268,31.425,16476,0
2017-02-27,31.461,31.509,31.443,31.484,5796,0
2017-02-28,31.555,31.565,31.435,31.499,3372,0
2017-03-01,31.627,31.7,31.408,31.527,6725,0
2017-03-02,31.675,31.675,31.33,31.384,3551,0
2017-03-03,31.088,31.265,31.063,31.258,2721,0
2017-03-06,30.959,31.138,30.889,31.047,23258,0
2017-03-07,31.019,31.019,30.924,31.017,4403,0
2017-03-08,30.462,30.462,30.138,30.148,3332,0
2017-03-09,30.213,30.23,29.895,30.034,5224,0
2017-03-10,30.128,30.258,30.055,30.217,7372,0
2017-03-13,30.314,30.421,30.305,30.378,2610,0
2017-03-14,30.285,30.285,30.267,30.276,4679,0
2017-03-15,30.714,31.282,30.714,31.282,1081,0
2017-03-16,31.161,31.161,30.946,30.984,3900,0
2017-03-17,31.384,31.466,31.234,31.431,45541,0
2017-03-20,31.319,31.335,31.031,31.187,55748,0
2017-03-21,31.505,31.505,31.141,31.22,13701,0
2017-03-22,31.141,31.161,30.92,31.04,7763,0
2017-03-23,31.282,31.282,31.282,31.282,111,0
2017-03-24,31.086,31.18,30.984,31.151,5758,0
2017-03-27,31.207,31.207,30.724,30.825,30065,0
2017-03-28,30.694,31.124,30.641,31.124,25683,0
2017-03-29,29.327,31.207,28.864,31.124,9477,0
2017-03-30,30.955,31.161,30.955,31.125,3434,0
2017-03-31,31.141,31.207,31.096,31.096,831,0
2017-04-03,30.937,31.057,30.882,31.057,2622,0
2017-04-04,31.022,31.263,31.022,31.234,1552,0
2017-04-05,31.171,31.413,31.171,31.187,3078,0
2017-04-06,31.086,31.124,31.066,31.066,1353,0
2017-04-07,31.132,31.326,31.132,31.315,4392,0
2017-04-10,31.295,31.295,31.022,31.04,3987,0
2017-04-11,31.133,31.418,31.133,31.408,23482,0
2017-04-12,31.548,31.548,31.471,31.54,3460,0
2017-04-13,30.052,31.567,30.052,31.379,2624,0
2017-04-17,31.453,31.622,31.453,31.603,1797,0
2017-04-18,31.842,31.859,30.889,31.859,15331,0
2017-04-19,32.037,32.037,31.398,31.447,2024,0
2017-04-20,31.349,31.349,30.884,31.077,10069,0
2017-04-21,31.053,31.078,30.983,30.983,1006,0
2017-04-24,30.936,30.937,30.239,30.646,20064,0
2017-04-25,30.926,30.983,30.573,30.627,26255,0
2017-04-26,30.72,30.842,30.485,30.636,10563,0
2017-04-27,30.55,30.55,30.126,30.144,12401,0
2017-04-28,29.844,29.844,29.65,29.74,11185,0
2017-05-01,29.937,29.937,29.615,29.615,2664,0
2017-05-02,29.58,29.58,29.353,29.353,4558,0
2017-05-03,29.194,29.221,28.921,28.942,13531,0
2017-05-04,28.865,28.865,28.271,28.548,5142,0
2017-05-05,29.139,29.168,29.139,29.168,657,0
2017-05-08,29.118,29.118,28.883,28.907,4085,0
2017-05-09,28.789,28.789,28.448,28.453,6120,0
2017-05-10,28.454,28.864,28.436,28.854,5589,0
2017-05-11,28.864,28.864,28.464,28.494,2313,0
2017-05-12,28.494,28.654,28.494,28.578,5290,0
2017-05-15,28.607,28.929,28.607,28.806,1762,0
2017-05-16,28.787,28.787,28.181,28.209,9883,0
2017-05-17,28.106,28.167,27.801,28.043,10451,0
2017-05-18,28.028,28.627,28.028,28.546,8850,0
2017-05-19,28.661,28.787,28.661,28.754,2755,0
2017-05-22,28.739,28.949,28.73,28.939,4528,0
2017-05-23,29.058,29.233,28.834,29.104,5693,0
2017-05-24,29.168,29.261,29.168,29.261,1227,0
2017-05-25,29.356,29.433,29.312,29.312,2693,0
2017-05-26,29.261,29.261,29.158,29.158,695,0
2017-05-30,29.291,29.291,28.977,29.073,9326,0
2017-05-31,29.062,29.062,28.18,29.043,8260,0
2017-06-01,29.072,29.518,29.072,29.47,2741,0
2017-06-02,29.641,29.665,29.572,29.572,1286,0
2017-06-05,29.29,29.311,29.158,29.281,6220,0
2017-06-06,29.205,29.205,29.185,29.185,1204,0
2017-06-07,29.205,29.631,29.205,29.631,6391,0
2017-06-08,29.633,29.982,29.156,29.175,4799,0
2017-06-09,29.319,29.863,29.319,29.832,2521,0
2017-06-12,29.853,30.331,29.853,30.188,3432,0
2017-06-13,30.436,30.436,30.116,30.233,3300,0
2017-06-14,30.48,30.48,30.359,30.368,3179,0
2017-06-15,30.445,30.493,30.139,30.474,5035,0
2017-06-16,30.512,30.569,30.512,30.569,1572,0
2017-06-19,30.579,30.588,30.522,30.522,2349,0
2017-06-20,30.462,30.462,30.154,30.159,868,0
2017-06-21,30.171,30.178,29.615,29.776,4646,0
2017-06-22,29.929,29.963,29.759,29.786,9533,0
2017-06-23,30.005,30.005,29.891,29.891,1158,0
2017-06-26,29.843,30.221,29.843,30.221,2026,0
2017-06-27,29.92,29.92,29.92,29.92,402,0
2017-06-28,29.907,29.968,29.907,29.948,1008,0
2017-06-29,29.462,29.462,29.261,29.261,1702,0
2017-06-30,29.28,29.28,29.112,29.117,5596,0
2017-07-03,29.547,29.719,29.452,29.719,2200,0
2017-07-05,29.624,29.624,28.974,29.08,3410,0
2017-07-06,28.802,28.802,28.382,28.457,4108,0
2017-07-07,28.457,28.554,28.281,28.536,5630,0
2017-07-10,28.492,28.55,28.276,28.276,1814,0
2017-07-11,28.276,28.276,27.99,28.171,3832,0
2017-07-12,28.637,28.637,28.637,28.637,300,0
2017-07-13,28.405,28.521,28.336,28.471,6462,0
2017-07-14,28.694,28.694,28.646,28.694,535,0
2017-07-17,28.839,28.922,28.742,28.849,2018,0
2017-07-18,28.675,28.675,28.549,28.549,1305,0
2017-07-19,28.646,28.801,28.614,28.772,3058,0
2017-07-20,28.897,29.032,28.811,29.032,2819,0
2017-07-21,28.926,28.926,28.772,28.845,2284,0
2017-07-24,28.965,28.965,28.719,28.733,3665,0
2017-07-25,28.839,29.013,28.839,28.946,3785,0
2017-07-26,29.082,29.478,29.032,29.418,1804,0
2017-07-27,29.362,30.387,29.362,30.35,5179,0
2017-07-28,30.262,30.601,30.262,30.311,1341,0
2017-07-31,30.215,30.494,30.178,30.476,2175,0
2017-08-01,30.687,30.871,30.631,30.871,1206,0
2017-08-02,30.427,30.494,30.252,30.397,13864,0
2017-08-03,30.543,30.601,30.35,30.35,2453,0
2017-08-04,30.504,30.571,30.481,30.571,2644,0
2017-08-07,30.687,30.687,30.643,30.643,1300,0
2017-08-08,30.668,30.766,30.533,30.561,2321,0
2017-08-09,30.484,30.528,30.386,30.504,5231,0
2017-08-10,30.309,30.404,30.182,30.212,2499,0
2017-08-11,30.113,30.133,29.811,29.811,1484,0
2017-08-14,29.889,30.428,29.889,30.334,4364,0
2017-08-15,30.006,30.006,29.88,29.997,5063,0
2017-08-16,30.183,30.358,30.183,30.358,1188,0
2017-08-17,30.26,30.26,30.113,30.113,969,0
2017-08-18,29.598,29.669,29.598,29.669,932,0
2017-08-21,29.617,29.764,29.383,29.704,6236,0
2017-08-22,29.938,29.938,29.754,29.866,1609,0
2017-08-23,29.774,30.26,29.774,30.26,1335,0
2017-08-24,30.133,30.299,30.075,30.075,2259,0
2017-08-25,29.948,30.571,29.948,30.455,5452,0
2017-08-28,30.26,30.279,30.202,30.202,957,0
2017-08-29,30.26,30.26,30.113,30.123,1096,0
2017-08-31,30.123,30.329,30.123,30.24,3040,0
2017-09-01,30.309,30.309,30.309,30.309,2252,0
2017-09-05,30.416,30.416,30.153,30.212,9425,0
2017-09-06,30.416,30.601,30.406,30.464,3353,0
2017-09-07,30.376,30.376,30.333,30.333,1272,0
2017-09-08,30.289,30.376,30.289,30.376,217,0
2017-09-11,30.615,30.767,30.539,30.7,5200,0
2017-09-12,30.905,30.905,30.442,30.551,12991,0
2017-09-13,30.66,30.727,30.59,30.698,5714,0
2017-09-14,30.797,30.975,30.797,30.965,1432,0
2017-09-15,31.093,31.24,30.925,31.201,3001,0
2017-09-18,31.398,31.442,31.112,31.279,9270,0
2017-09-19,31.496,31.614,31.289,31.486,8466,0
2017-09-20,31.644,31.767,31.418,31.479,8133,0
2017-09-21,31.663,31.663,31.456,31.456,902,0
2017-09-22,31.388,31.536,31.388,31.408,8038,0
2017-09-25,31.673,31.929,31.624,31.919,3463,0
2017-09-26,32.166,32.166,31.905,31.905,5497,0
2017-09-27,31.614,31.624,31.358,31.584,1602,0
2017-09-28,31.538,31.752,31.538,31.752,654,0
2017-09-29,31.683,32.252,31.683,32.252,3607,0
2017-10-02,31.781,31.791,31.575,31.683,8892,0
2017-10-03,31.476,31.739,31.476,31.713,4078,0
2017-10-04,31.703,31.857,31.703,31.857,1643,0
2017-10-05,32.185,32.264,32.146,32.185,4311,0
2017-10-06,31.762,31.771,31.625,31.771,4342,0
2017-10-09,32.106,32.412,31.801,31.879,1492,0
2017-10-10,32.205,32.835,32.126,32.195,4648,0
2017-10-11,31.979,32.49,31.969,32.161,8345,0
2017-10-12,32.285,32.285,31.887,31.917,6453,0
2017-10-13,32.156,32.156,31.968,32.017,966,0
2017-10-16,31.937,32.146,31.937,32.045,5673,0
2017-10-17,31.977,32.122,31.977,32.122,1703,0
2017-10-18,32.046,32.046,31.7,31.868,3909,0
2017-10-19,31.599,32.18,31.599,32.18,4872,0
2017-10-20,31.963,32.096,31.912,31.912,1354,0
2017-10-23,31.609,31.609,31.381,31.381,1502,0
2017-10-24,31.361,31.361,31.113,31.167,4816,0
2017-10-25,30.983,30.983,30.209,30.397,12240,0
2017-10-26,30.859,30.859,30.521,30.606,1502,0
2017-10-27,30.298,30.834,30.298,30.462,2893,0
2017-10-30,30.318,30.397,29.98,30.099,9938,0
2017-10-31,30,30.05,29.881,30.05,3913,0
2017-11-01,29.99,30.108,29.801,30.05,5783,0
2017-11-02,30.119,30.169,29.96,29.994,7077,0
2017-11-03,30,30.248,30,30.128,2847,0
2017-11-06,29.95,29.95,29.306,29.782,9570,0
2017-11-07,29.983,30.01,29.921,30,10809,0
2017-11-08,29.901,30.014,29.895,30,1869,0
2017-11-09,30.025,30.1696,30.01,30.1696,1146,0
2017-11-10,30.27,30.36,30.27,30.3401,605,0
