Date,Open,High,Low,Close,Volume,OpenInt
2013-09-27,17.531,17.58,17.439,17.439,128485,0
2013-09-30,17.484,17.625,17.484,17.625,9031,0
2013-10-01,17.625,17.717,17.625,17.67,2471,0
2013-10-02,17.67,17.756,17.67,17.717,5483,0
2013-10-03,17.67,17.858,17.67,17.812,22151,0
2013-10-04,18.044,18.044,17.67,17.678,1505,0
2013-10-07,17.707,18.303,17.67,17.784,20429,0
2013-10-08,17.902,18.044,17.812,17.902,17095,0
2013-10-09,17.902,17.998,17.902,17.902,2688,0
2013-10-10,18.117,18.369,18.098,18.369,6557,0
2013-10-11,18.137,18.322,18.137,18.137,5375,0
2013-10-14,18.127,18.322,18.127,18.137,3118,0
2013-10-15,18.137,18.137,17.912,18.137,11181,0
2013-10-16,18.489,18.601,17.912,18.601,6236,0
2013-10-17,18.601,19.299,18.601,19.299,5579,0
2013-10-18,18.925,18.925,18.925,18.925,961,0
2013-10-21,18.251,18.925,18.251,18.925,1175,0
2013-10-22,18.691,18.691,18.691,18.691,5565,0
2013-10-23,18.457,19.627,18.457,19.627,3209,0
2013-10-25,19.299,19.299,19.299,19.299,428,0
2013-10-28,18.814,19.036,18.814,19.036,961,0
2013-10-29,18.476,18.681,18.457,18.457,2355,0
2013-10-30,18.226,18.269,18.226,18.234,1925,0
2013-10-31,18.242,18.242,17.931,17.931,533,0
2013-11-01,18.226,18.226,18.226,18.226,533,0
2013-11-04,18.226,18.226,18.226,18.226,747,0
2013-11-06,18.226,18.317,18.226,18.317,1391,0
2013-11-08,18.269,18.691,17.815,18.413,36702,0
2013-11-11,18.374,18.393,18.317,18.317,1712,0
2013-11-12,18.738,18.738,18.317,18.317,8349,0
2013-11-13,17.824,18.326,17.824,18.317,3958,0
2013-11-14,18.317,18.317,18.317,18.317,533,0
2013-11-15,18.317,18.317,18.317,18.317,1391,0
2013-11-18,18.551,18.551,18.551,18.551,2216,0
2013-11-19,18.627,18.627,18.627,18.627,961,0
2013-11-20,17.944,18.635,17.944,18.317,3209,0
2013-11-21,18.298,18.457,18.298,18.317,2837,0
2013-11-22,18.326,18.326,17.824,18.269,3852,0
2013-11-27,18.561,18.589,18.561,18.589,318,0
2013-12-02,18.449,18.449,18.449,18.449,1072,0
2013-12-03,18.504,18.504,18.504,18.504,961,0
2013-12-04,18.364,18.364,18.364,18.364,533,0
2013-12-05,18.457,18.457,18.457,18.457,3209,0
2013-12-06,18.589,18.589,18.589,18.589,318,0
2013-12-09,18.317,18.571,18.317,18.571,428,0
2013-12-10,18.571,18.934,18.414,18.691,4414,0
2013-12-11,18.251,18.691,18.251,18.691,1925,0
2013-12-12,18.691,20.047,18.691,19.964,11661,0
2013-12-13,19.557,19.557,19.299,19.299,378,0
2013-12-16,19.794,19.803,19.251,19.393,17655,0
2013-12-17,19.803,19.803,18.691,18.691,4922,0
2013-12-18,18.728,19.393,18.495,19.374,5245,0
2013-12-19,18.691,18.785,18.691,18.785,2343,0
2013-12-20,18.709,19.393,18.709,18.738,20367,0
2013-12-23,19.393,19.393,18.973,18.973,1123,0
2013-12-24,19.207,19.299,19.207,19.299,1338,0
2013-12-27,20.829,20.829,20.829,20.829,317,0
2013-12-30,19.251,20.829,18.857,20.829,3834,0
2013-12-31,19.466,19.485,18.98,19.449,2663,0
2014-01-02,19.243,19.251,19.158,19.251,48850,0
2014-01-03,19.243,19.535,19.168,19.535,666,0
2014-01-06,19.449,19.466,19.29,19.346,1810,0
2014-01-07,19.354,19.721,19.354,19.721,4193,0
2014-01-08,19.721,19.957,19.329,19.957,462,0
2014-01-09,19.721,19.928,19.721,19.92,1204,0
2014-01-13,20.192,20.192,19.354,20.051,869,0
2014-01-14,19.769,20.059,19.721,20.059,1067,0
2014-01-15,20.192,20.192,18.66,19.148,30667,0
2014-01-16,20.004,20.004,19.364,19.364,641,0
2014-01-17,19.92,19.92,19.92,19.92,102,0
2014-01-21,19.674,19.674,18.812,18.812,215,0
2014-01-22,18.839,19.092,18.83,18.83,1491,0
2014-01-23,18.792,19.043,18.792,19.043,317,0
2014-01-24,18.764,19.251,18.201,18.764,5963,0
2014-01-27,18.812,19.148,18.812,18.877,1916,0
2014-01-28,18.792,18.792,18.782,18.782,2024,0
2014-01-29,18.782,18.99,18.782,18.99,4815,0
2014-01-30,19.018,19.111,18.971,18.971,7774,0
2014-01-31,18.971,18.995,18.971,18.971,1662,0
2014-02-03,18.971,19.082,18.971,19.018,4308,0
2014-02-04,18.971,18.99,18.971,18.99,1545,0
2014-02-05,19.018,19.035,19.018,19.035,2679,0
2014-02-06,19.072,19.759,19.072,19.712,936,0
2014-02-07,19.082,19.082,19.053,19.053,744,0
2014-02-10,19.309,19.309,19.251,19.251,317,0
2014-02-11,19.251,19.476,19.158,19.158,71974,0
2014-02-12,19.251,19.251,19.251,19.251,45608,0
2014-02-13,19.281,19.299,19.281,19.299,3303,0
2014-02-14,19.168,19.678,19.168,19.346,2555,0
2014-02-18,19.072,19.674,19.072,19.674,427,0
2014-02-19,19.364,19.364,19.346,19.346,221,0
2014-02-20,19.299,19.319,19.299,19.299,2130,0
2014-02-24,19.702,19.702,19.251,19.251,481,0
2014-02-26,19.261,19.261,19.261,19.261,641,0
2014-02-27,18.641,19.299,18.641,19.299,2082,0
2014-02-28,19.271,19.563,18.66,19.563,3341,0
2014-03-03,19.421,19.702,19.421,19.702,6787,0
2014-03-04,19.702,19.702,19.243,19.637,2555,0
2014-03-05,19.674,19.674,19.674,19.674,1067,0
2014-03-11,19.683,19.769,19.674,19.769,1924,0
2014-03-13,20.085,20.085,19.346,19.346,2673,0
2014-03-14,19.721,19.721,19.485,19.721,4798,0
2014-03-17,19.721,23.29,19.515,21.779,6360,0
2014-03-18,21.41,22.069,21.41,22.069,3834,0
2014-03-19,21.6,22.069,20.136,21.6,3793,0
2014-03-20,21.6,21.6,21.6,21.6,3205,0
2014-03-21,20.059,21.6,20.059,20.614,12524,0
2014-03-24,19.168,21.6,19.168,21.6,2350,0
2014-03-26,20.409,20.671,20.409,20.409,2663,0
2014-03-27,20.192,20.192,19.73,19.92,5328,0
2014-03-28,19.862,19.957,19.582,19.721,16585,0
2014-04-04,19.816,20.438,19.629,20.438,2332,0
2014-04-07,19.816,19.816,19.816,19.816,424,0
2014-04-08,19.646,20.76,19.391,20.407,29929,0
2014-04-09,20.287,20.287,20.287,20.287,3171,0
2014-04-11,20.493,20.523,19.534,19.637,4325,0
2014-04-14,19.401,19.401,19.391,19.391,901,0
2014-04-15,19.581,19.968,19.581,19.968,1099,0
2014-04-16,20.722,20.722,20.722,20.722,180,0
2014-04-23,20.053,20.241,20.053,20.053,5983,0
2014-04-24,20.054,20.151,20.053,20.151,1521,0
2014-04-25,20.486,20.523,20.005,20.079,2095,0
2014-04-28,20.079,20.079,20.079,20.079,183,0
2014-04-30,20.493,20.523,20.155,20.155,1318,0
2014-05-01,20.476,20.493,20.476,20.493,1459,0
2014-05-02,20.429,20.429,20.429,20.429,3557,0
2014-05-05,20.523,20.666,20.523,20.666,2003,0
2014-05-08,20.76,20.76,20.76,20.76,273,0
2014-05-09,20.76,20.76,20.76,20.76,527,0
2014-05-14,19.409,21.044,19.391,19.863,5497,0
2014-05-15,20.57,20.619,20.57,20.619,759,0
2014-05-16,20.523,20.627,20.513,20.627,1870,0
2014-05-19,20.268,20.317,20.268,20.317,296,0
2014-05-22,20.382,20.712,20.382,20.712,2566,0
2014-05-23,20.76,20.76,20.751,20.76,2822,0
2014-05-27,20.76,20.76,20.76,20.76,5887,0
2014-05-28,20.76,20.782,20.76,20.76,1829,0
2014-05-29,20.76,20.778,20.76,20.778,2015,0
2014-05-30,20.797,20.797,20.76,20.76,1591,0
2014-06-02,20.76,20.76,19.887,20.732,18708,0
2014-06-06,20.636,20.636,20.005,20.287,1596,0
2014-06-10,20.287,20.76,20.287,20.76,2861,0
2014-06-13,20.561,20.561,20.561,20.561,527,0
2014-06-17,20.429,20.429,20.382,20.429,2427,0
2014-06-18,20.336,20.948,20.336,20.948,535,0
2014-06-19,20.346,20.76,20.336,20.76,2446,0
2014-06-20,20.76,21.231,20.76,21.231,2946,0
2014-06-23,20.336,20.778,20.336,20.778,1520,0
2014-06-24,20.954,20.954,20.336,20.76,854,0
2014-06-26,20.787,22.175,20.787,22.175,4602,0
2014-06-27,22.175,22.609,22.1,22.365,1653,0
2014-06-30,22.412,22.412,20.57,22.412,1045,0
2014-07-01,21.608,21.608,21.608,21.608,805,0
2014-07-03,21.704,21.704,20.349,20.463,561,0
2014-07-07,22.406,22.406,22.406,22.406,185,0
2014-07-08,22.188,22.188,21.627,21.627,315,0
2014-07-15,20.424,20.424,20.33,20.424,527,0
2014-07-16,20.803,20.803,20.803,20.803,551,0
2014-07-22,20.85,22.507,20.85,22.507,1374,0
2014-07-23,21.704,21.704,21.675,21.704,2166,0
2014-07-24,20.421,20.421,20.421,20.421,242,0
2014-07-25,20.453,20.453,20.453,20.453,110,0
2014-07-31,21.799,21.799,21.799,21.799,423,0
2014-08-04,20.614,20.85,20.557,20.85,15830,0
2014-08-05,20.85,21.003,20.85,21.003,721,0
2014-08-06,20.85,20.85,20.85,20.85,2647,0
2014-08-07,20.85,20.85,20.498,20.498,1753,0
2014-08-12,20.33,20.33,20.33,20.33,553,0
2014-08-15,20.417,20.605,20.417,20.417,389,0
2014-08-18,20.34,20.34,20.34,20.34,1220,0
2014-08-19,20.33,20.33,20.33,20.33,102,0
2014-08-20,20.33,20.33,20.235,20.235,1514,0
2014-08-21,20.235,20.238,20.187,20.187,2217,0
2014-08-22,21.316,21.316,21.316,21.316,139,0
2014-08-25,20.346,20.346,20.235,20.235,473,0
2014-08-26,20.396,20.557,20.301,20.301,4611,0
2014-08-27,20.301,20.481,20.301,20.311,1053,0
2014-08-29,20.518,20.85,20.443,20.443,1254,0
2014-09-02,20.518,20.518,20.518,20.518,110,0
2014-09-03,20.518,20.518,20.423,20.475,422,0
2014-09-04,20.301,20.323,20.301,20.323,233,0
2014-09-08,20.235,20.235,20.235,20.235,1093,0
2014-09-09,20.235,20.235,20.14,20.14,2028,0
2014-09-10,20.158,20.281,20.158,20.281,7154,0
2014-09-12,20.774,20.774,20.774,20.774,210,0
2014-09-15,20.235,20.291,20.111,20.282,1670,0
2014-09-16,20.14,20.187,20.092,20.092,2733,0
2014-09-17,20.092,20.14,20.092,20.12,1199,0
2014-09-18,20.149,20.149,20.092,20.092,231,0
2014-09-19,19.913,20.311,19.913,20.311,1697,0
2014-09-22,19.95,19.95,19.95,19.95,222,0
2014-09-24,20.092,20.092,19.903,19.96,5543,0
2014-09-30,19.856,19.856,19.154,19.647,6882,0
2014-10-01,19.731,20.01,19.731,19.731,11016,0
2014-10-06,20.238,20.238,20.238,20.238,309,0
2014-10-07,19.94,19.94,19.94,19.94,539,0
2014-10-08,19.493,19.493,19.493,19.493,1052,0
2014-10-09,19.914,19.914,19.693,19.818,6852,0
2014-10-10,20.428,20.475,19.838,19.838,1787,0
2014-10-13,19.524,19.524,19.524,19.524,523,0
2014-10-15,19.808,19.808,19.513,19.808,5274,0
2014-10-24,19.464,19.578,18.628,19.141,3730,0
2014-10-27,19.141,19.141,19.141,19.141,830,0
2014-10-28,19.808,19.808,19.141,19.141,495,0
2014-10-29,18.952,18.952,18.952,18.952,523,0
2014-10-30,19.379,19.379,19.333,19.333,523,0
2014-10-31,19.62,19.62,19.62,19.62,2007,0
2014-11-03,19.503,19.76,19.238,19.76,4640,0
2014-11-04,19.731,19.731,19.684,19.713,812,0
2014-11-06,19.76,19.76,19.76,19.76,144,0
2014-11-07,20.238,20.238,20.238,20.238,1787,0
2014-11-14,19.693,19.857,19.693,19.808,4201,0
2014-11-17,19.808,19.857,19.808,19.838,1830,0
2014-11-18,19.464,19.62,19.464,19.523,10845,0
2014-11-19,19.62,19.62,19.62,19.62,1432,0
2014-11-20,19.31,19.713,19.31,19.684,2565,0
2014-11-24,19.703,20.475,19.703,20.475,3242,0
2014-11-25,19.693,19.75,19.693,19.75,951,0
2014-11-26,19.294,19.389,19.103,19.294,2207,0
2014-11-28,19.342,20.151,19.342,20.151,450,0
2014-12-01,19.2,19.342,19.045,19.045,4166,0
2014-12-02,19.999,19.999,19.971,19.999,2099,0
2014-12-05,19.666,19.666,19.666,19.666,3235,0
2014-12-08,19.674,19.674,19.2,19.2,1463,0
2014-12-09,19.2,19.219,19.2,19.219,679,0
2014-12-12,19.37,19.999,19.074,19.074,4118,0
2014-12-15,19.074,19.961,19.045,19.045,6706,0
2014-12-16,19.045,19.731,19.045,19.238,5971,0
2014-12-17,19.103,19.942,19.045,19.045,11766,0
2014-12-18,19.447,19.572,19.055,19.286,8161,0
2014-12-19,19.161,19.286,18.666,19.122,25874,0
2014-12-23,19.474,19.474,18.971,19.141,2394,0
2014-12-24,19.141,19.286,19.094,19.094,4071,0
2014-12-26,19.094,19.342,19.094,19.342,1405,0
2014-12-29,19.045,19.045,19.045,19.045,288,0
2014-12-30,19.474,19.474,19.009,19.009,2947,0
2014-12-31,19.142,19.316,19.114,19.21,3529,0
2015-01-05,19.123,19.123,19.123,19.123,100,0
2015-01-06,19.036,19.045,18.692,19.018,9579,0
2015-01-07,18.826,18.826,18.76,18.76,3762,0
2015-01-09,18.76,18.798,18.626,18.626,25076,0
2015-01-12,19.121,19.121,18.692,18.692,1350,0
2015-01-13,18.692,18.692,18.692,18.692,2308,0
2015-01-14,18.483,18.483,18.483,18.483,186,0
2015-01-15,18.531,18.531,18.531,18.531,518,0
2015-01-21,18.501,19.045,17.621,17.621,2553,0
2015-01-22,17.835,17.835,17.835,17.835,211,0
2015-01-23,18.187,18.654,18.187,18.654,3263,0
2015-01-26,18.855,19.123,18.855,19.123,4034,0
2015-01-28,18.205,18.205,18.205,18.205,519,0
2015-01-29,18.205,18.205,18.205,18.205,995,0
2015-01-30,18.205,18.205,18.205,18.205,519,0
2015-02-04,18.232,18.232,18.232,18.232,1047,0
2015-02-05,18.904,18.904,18.904,18.904,3607,0
2015-02-06,18.904,18.904,18.865,18.904,2598,0
2015-02-09,18.904,18.914,18.664,18.855,7230,0
2015-02-10,18.664,18.664,18.664,18.664,617,0
2015-02-11,18.769,19.036,18.769,19.036,268,0
2015-02-12,19.036,19.123,19.036,19.123,6913,0
2015-02-13,18.98,18.98,18.382,18.483,10172,0
2015-02-17,18.569,19.142,18.426,19.142,8671,0
2015-02-18,19.381,19.381,19.381,19.381,418,0
2015-02-19,18.847,18.847,18.847,18.847,458,0
2015-02-23,18.377,18.377,18.377,18.377,531,0
2015-02-24,18.664,18.922,18.664,18.665,667,0
2015-02-25,18.664,18.664,18.664,18.664,2089,0
2015-02-26,18.444,18.463,18.007,18.463,5459,0
2015-02-27,18.426,18.426,18.426,18.426,526,0
2015-03-02,18.549,18.664,18.549,18.664,2820,0
2015-03-03,19.344,19.344,18.511,18.511,939,0
2015-03-04,18.444,18.444,18.444,18.444,100,0
2015-03-06,18.952,19.094,18.904,19.094,2298,0
2015-03-10,19.287,19.287,19.287,19.287,311,0
2015-03-11,19.114,19.114,19.094,19.094,211,0
2015-03-12,18.99,19.142,18.99,19.142,729,0
2015-03-13,18.711,19.142,18.702,18.702,837,0
2015-03-16,19.104,19.142,18.98,18.98,2194,0
2015-03-19,19.287,19.287,19.287,19.287,211,0
2015-03-20,19.476,19.476,19.429,19.476,2194,0
2015-03-23,18.721,18.741,18.721,18.741,211,0
2015-03-24,18.674,18.674,18.674,18.674,1047,0
2015-03-25,18.664,18.711,18.664,18.664,1777,0
2015-03-26,18.721,18.769,18.664,18.711,4075,0
2015-03-27,18.741,19.381,18.741,19.162,51091,0
2015-03-30,19.142,19.287,19.132,19.287,61956,0
2015-03-31,19.142,19.287,18.904,19.142,7835,0
2015-04-01,19.094,19.306,19.094,19.306,15567,0
2015-04-02,19.044,19.044,19.044,19.044,100,0
2015-04-08,19.103,19.103,19.103,19.103,3847,0
2015-04-10,18.998,19.497,18.998,19.497,2079,0
2015-04-15,19.095,19.095,19.095,19.095,539,0
2015-04-16,19.093,19.477,19.093,19.477,2111,0
2015-04-20,19.719,19.719,19.719,19.719,1041,0
2015-04-21,19.477,19.477,19.477,19.477,26014,0
2015-04-24,19.477,19.546,19.477,19.477,3950,0
2015-04-27,19.719,19.719,19.719,19.719,100,0
2015-04-29,19.477,19.902,19.477,19.825,6549,0
2015-04-30,19.959,20.2,19.959,20.2,1977,0
2015-05-01,19.2,20.094,19.2,19.43,6861,0
2015-05-05,19.487,19.766,19.487,19.575,2079,0
2015-05-06,18.998,18.998,18.998,18.998,310,0
2015-05-13,20.18,20.18,19.709,19.709,1041,0
2015-05-20,19.699,19.719,19.575,19.615,5614,0
2015-05-21,19.093,19.093,19.093,19.093,416,0
2015-05-26,19.239,19.328,19.239,19.328,1234,0
2015-05-28,20.103,20.103,19.93,19.959,709,0
2015-05-29,19.959,19.959,19.959,19.959,100,0
2015-06-03,19.267,19.467,19.239,19.44,8422,0
2015-06-04,19.306,19.306,19.257,19.257,833,0
2015-06-10,19.702,19.702,19.702,19.702,320,0
2015-06-11,20.2,20.2,19.949,19.949,1315,0
2015-06-12,19.372,19.372,19.372,19.372,100,0
2015-06-15,19.267,20.682,19.239,20.653,4782,0
2015-06-16,20.441,20.768,20.296,20.768,6549,0
2015-06-17,21.018,22.018,21.018,22.009,4575,0
2015-06-18,21.641,22.865,21.641,22.615,2704,0
2015-06-19,20.382,20.382,20.382,20.382,8734,0
2015-06-22,20.392,21.922,20.392,21.641,3534,0
2015-06-24,20.584,21.066,20.584,21.066,517,0
2015-06-25,21.199,21.401,19.854,20.682,77348,0
2015-06-29,20.682,20.682,20.682,20.682,517,0
2015-07-01,20.584,20.673,20.584,20.673,4054,0
2015-07-02,20.786,21.839,20.786,21.839,1346,0
2015-07-06,20.903,21.261,20.903,20.922,1552,0
2015-07-07,20.777,20.777,20.777,20.777,100,0
2015-07-08,21.715,21.715,21.646,21.646,829,0
2015-07-10,21.646,21.646,21.646,21.646,100,0
2015-07-14,20.613,21.715,19.811,19.898,790,0
2015-07-15,21.376,21.376,20.682,20.682,219,0
2015-07-17,20.015,21.261,20.015,20.777,13554,0
2015-07-20,21.705,21.705,21.705,21.705,100,0
2015-07-21,20.826,20.97,20.072,20.294,18522,0
2015-07-23,20.129,20.149,19.329,19.908,11175,0
2015-07-24,19.732,20.246,19.732,20.101,17178,0
2015-07-27,19.811,20.091,19.801,19.908,5069,0
2015-07-28,19.869,19.869,19.762,19.762,209,0
2015-07-29,19.85,20.941,19.571,19.869,28768,0
2015-07-31,20.294,21.329,19.629,20.692,8587,0
2015-08-03,21.212,21.212,21.02,21.153,835,0
2015-08-04,21.261,22.13,19.85,20.786,1346,0
2015-08-05,21.261,22.015,21.261,22.015,1552,0
2015-08-06,22.13,22.13,22.12,22.13,796,0
2015-08-07,22.082,22.082,22.082,22.082,100,0
2015-08-10,22.015,22.015,22.015,22.015,5588,0
2015-08-11,20.692,20.719,20.643,20.719,1881,0
2015-08-12,20.421,20.421,20.421,20.421,1036,0
2015-08-13,20.411,20.411,20.411,20.411,100,0
2015-08-14,20.487,21.715,20.487,21.695,1036,0
2015-08-17,20.777,20.777,19.821,20.777,1656,0
2015-08-18,19.84,20.777,19.84,20.487,4865,0
2015-08-19,19.889,20.362,19.85,20.362,623,0
2015-08-20,19.936,20.044,19.936,20.044,209,0
2015-08-24,20.777,20.777,20.777,20.777,364,0
2015-08-27,20.054,20.054,19.859,19.859,7244,0
2015-08-28,19.859,19.859,19.859,19.859,100,0
2015-09-01,20.178,20.178,19.859,19.869,1760,0
2015-09-03,19.444,19.491,19.375,19.471,1240,0
2015-09-04,18.913,18.913,18.864,18.864,515,0
2015-09-09,19.481,19.481,19.481,19.481,209,0
2015-09-10,19.329,19.329,19.329,19.329,100,0
2015-09-14,19.62,19.62,18.971,18.971,209,0
2015-09-15,19.471,20.941,19.461,20.149,7244,0
2015-09-16,19.531,19.811,19.521,19.571,15833,0
2015-09-17,19.375,19.375,18.537,19.329,577,0
2015-09-18,20.97,23.773,20.487,23.192,45944,0
2015-09-21,22.179,22.807,21.261,22.226,9934,0
2015-09-22,21.358,21.376,21.358,21.376,515,0
2015-09-23,21.261,21.261,20.922,21.261,1552,0
2015-09-24,21.745,21.745,21.745,21.745,460,0
2015-09-25,22.033,23.202,22.033,23.192,3621,0
2015-09-29,20.294,20.777,20.294,20.777,515,0
2015-09-30,22.709,22.709,22.709,22.709,100,0
2015-10-01,22.634,23.192,21.502,21.502,1448,0
2015-10-02,21.599,21.609,21.551,21.599,5768,0
2015-10-05,22.813,22.813,20.094,20.094,208,0
2015-10-06,20.871,20.871,20.678,20.678,513,0
2015-10-07,21.018,21.181,21.018,21.181,720,0
2015-10-08,22.687,22.687,22.687,22.687,100,0
2015-10-12,22.775,22.775,22.775,22.775,101,0
2015-10-14,20.871,20.871,20.871,20.871,1031,0
2015-10-15,22.813,22.813,22.745,22.813,720,0
2015-10-16,22.813,22.813,22.813,22.813,100,0
2015-10-20,21.263,21.263,21.263,21.263,1031,0
2015-10-21,21.357,21.357,21.357,21.357,208,0
2015-10-23,20.455,20.455,20.455,20.455,620,0
2015-10-26,21.357,21.357,21.357,21.357,620,0
2015-10-27,20.386,20.58,20.386,20.386,30181,0
2015-10-28,20.269,20.6,20.202,20.202,4224,0
2015-10-29,20.386,20.386,19.657,20.094,5665,0
2015-10-30,20.386,20.57,20.386,20.57,2163,0
2015-11-02,20.871,20.871,19.734,19.852,6359,0
2015-11-03,20.008,21.094,19.998,21.094,1234,0
2015-11-05,20.678,20.678,20.678,20.678,100,0
2015-11-06,20.619,20.619,20.619,20.619,5459,0
2015-11-10,21.038,21.141,21.038,21.141,412,0
2015-11-11,21.141,21.141,20.619,21.141,35951,0
2015-11-17,20.094,20.094,20.094,20.094,100,0
2015-11-18,20.152,20.152,20.152,20.152,208,0
2015-11-20,21.357,21.357,21.357,21.357,100,0
2015-11-24,20.367,20.367,20.288,20.288,3401,0
2015-11-25,21.048,21.048,20.386,20.435,4121,0
2015-11-27,21.241,21.241,21.241,21.241,100,0
2015-12-01,20.968,20.968,20.968,20.968,122,0
2015-12-02,20.377,20.688,20.094,20.688,2052,0
2015-12-04,20.143,20.143,19.969,20.143,16895,0
2015-12-08,19.901,20.447,19.901,19.911,4767,0
2015-12-10,20.288,20.288,20.241,20.241,4737,0
2015-12-14,20.357,20.357,20.357,20.357,212,0
2015-12-17,19.833,19.833,19.784,19.784,1234,0
2015-12-18,20.813,20.813,20.813,20.813,824,0
2015-12-22,20.793,20.793,20.793,20.793,392,0
2015-12-23,20.143,20.143,20.143,20.143,100,0
2015-12-24,21.104,21.104,19.911,19.949,1699,0
2015-12-28,20.386,20.386,20.386,20.386,414,0
2015-12-31,20.348,20.348,20.348,20.348,253,0
2016-01-04,19.901,20.386,19.901,20.386,2369,0
2016-01-05,20.386,20.386,20.348,20.367,2640,0
2016-01-11,20.727,20.815,19.899,20.396,3300,0
2016-01-13,21.3,21.3,19.996,19.996,670,0
2016-01-14,19.996,20.717,19.996,20.24,1702,0
2016-01-21,20.484,20.484,20.083,20.093,308,0
2016-01-29,20.484,20.484,19.508,19.597,2841,0
2016-02-01,19.088,19.088,18.972,19.02,5670,0
2016-02-02,19.265,19.265,19.265,19.265,512,0
2016-02-05,18.738,18.738,18.738,18.738,901,0
2016-02-08,19.017,19.017,19.017,19.017,285,0
2016-02-09,20.177,20.177,20.177,20.177,511,0
2016-02-10,19.508,19.508,19.508,19.508,21849,0
2016-02-11,19.508,19.508,19.508,19.508,39777,0
2016-02-17,19.492,19.492,19.492,19.492,326,0
2016-02-19,19.409,19.409,19.396,19.4,1478,0
2016-02-29,18.718,18.718,18.718,18.718,220,0
2016-03-02,19.02,19.508,19.02,19.508,3095,0
2016-03-03,18.991,18.991,18.991,18.991,309,0
2016-03-04,19.02,19.02,19.02,19.02,115,0
2016-03-08,19.508,19.508,19.508,19.508,1171,0
2016-03-09,20.191,20.191,20.191,20.191,2273,0
2016-03-15,19.693,20.259,19.02,20.259,1994,0
2016-03-16,20.377,20.377,20.232,20.232,809,0
2016-03-18,20.561,21.264,20.384,21.264,4505,0
2016-03-22,20.727,20.727,20.727,20.727,333,0
2016-03-28,20.727,20.727,20.24,20.474,1714,0
2016-03-29,19.535,19.664,19.535,19.664,411,0
2016-03-30,20.707,20.727,20.707,20.727,1537,0
2016-04-01,20.737,20.737,20.737,20.737,104,0
2016-04-04,21.284,21.937,21.155,21.683,5250,0
2016-04-07,21.556,21.556,20.371,20.763,1231,0
2016-04-08,20.184,21.028,20.184,21.028,817,0
2016-04-11,20.831,20.831,20.821,20.821,217,0
2016-04-15,20.194,20.869,20.194,20.869,6830,0
2016-04-18,20.899,20.899,20.899,20.899,221,0
2016-04-19,20.869,21.653,20.869,20.869,3294,0
2016-04-20,20.576,21.409,20.576,21.163,9257,0
2016-04-21,20.184,20.233,20.184,20.233,631,0
2016-04-26,20.439,21.048,20.439,21.018,1635,0
2016-04-27,21.066,21.066,21.066,21.066,235,0
2016-04-28,21.262,21.262,21.262,21.262,206,0
2016-04-29,21.36,21.36,21.36,21.36,206,0
2016-05-02,21.556,21.753,21.556,21.556,663,0
2016-05-03,21.748,21.748,21.262,21.262,206,0
2016-05-06,21.066,21.066,21.066,21.066,1634,0
2016-05-10,20.576,20.606,20.576,20.576,509,0
2016-05-11,20.576,21.085,20.576,20.948,2042,0
2016-05-13,21.028,21.143,20.801,21.028,4171,0
2016-05-16,20.576,20.615,20.516,20.576,2756,0
2016-05-17,20.556,21.075,20.556,21.066,11066,0
2016-05-20,20.781,20.918,20.781,20.918,943,0
2016-05-23,20.968,21.556,20.918,21.556,2952,0
2016-05-24,22.045,22.534,21.203,21.733,7295,0
2016-05-26,21.487,21.487,21.085,21.252,1328,0
2016-05-27,22.033,22.033,22.033,22.033,429,0
2016-05-31,21.919,21.919,21.115,21.292,3113,0
2016-06-01,21.399,21.517,21.124,21.409,2245,0
2016-06-02,21.497,21.605,21.153,21.213,2811,0
2016-06-03,21.409,22.007,21.409,21.605,11900,0
2016-06-06,21.213,21.653,21.115,21.561,919,0
2016-06-07,21.409,22.28,21.409,21.898,10142,0
2016-06-08,21.428,21.581,21.428,21.581,206,0
2016-06-09,21.753,21.849,21.753,21.849,206,0
2016-06-10,22.045,22.045,21.801,21.978,735,0
2016-06-13,21.762,22.251,21.762,22.045,1837,0
2016-06-14,21.576,22.173,21.507,21.693,2091,0
2016-06-15,21.193,22.683,20.821,22.683,4077,0
2016-06-16,21.321,21.321,21.321,21.321,100,0
2016-06-17,22.614,22.614,22.614,22.614,758,0
2016-06-20,22.246,22.246,22.246,22.246,100,0
2016-06-23,22.221,22.683,21.625,21.625,643,0
2016-06-28,22.693,22.693,22.693,22.693,169,0
2016-06-29,23.026,23.275,23.026,23.036,6353,0
2016-06-30,23.269,23.27,21.693,21.693,2413,0
2016-07-01,22.27,22.534,22.144,22.37,4849,0
2016-07-05,22.016,22.34,21.455,21.69,8812,0
2016-07-06,21.742,21.966,21.69,21.69,2876,0
2016-07-07,21.67,21.7,21.67,21.7,915,0
2016-07-11,21.7,21.842,21.467,21.65,1373,0
2016-07-12,22.064,22.34,21.847,21.876,7529,0
2016-07-18,21.857,21.857,21.857,21.857,107,0
2016-07-19,21.65,21.65,21.64,21.65,1016,0
2016-07-20,21.798,22.3,21.67,21.67,14351,0
2016-07-22,21.867,21.867,21.75,21.75,206,0
2016-07-25,21.847,21.847,21.769,21.769,406,0
2016-07-26,21.798,21.798,21.798,21.798,1001,0
2016-07-27,22.034,22.034,22.034,22.034,100,0
2016-07-28,21.75,22.19,21.65,22.143,4674,0
2016-08-01,22.005,22.143,22.005,22.143,335,0
2016-08-03,23.373,23.373,23.373,23.373,220,0
2016-08-04,22.822,22.822,22.665,22.734,406,0
2016-08-10,22.645,22.684,22.645,22.684,305,0
2016-08-11,22.39,22.39,22.39,22.39,356,0
2016-08-15,21.847,22.36,21.847,22.36,401,0
2016-08-17,21.877,21.946,21.788,21.926,1677,0
2016-08-18,21.7,21.75,21.65,21.702,1829,0
2016-08-19,22.535,22.535,22.535,22.535,205,0
2016-08-22,22.143,22.143,21.857,21.857,406,0
2016-08-24,22.044,22.044,22.044,22.044,611,0
2016-08-26,22.34,22.34,22.34,22.34,100,0
2016-08-31,22.439,22.439,22.39,22.39,506,0
2016-09-01,22.439,22.734,21.946,21.946,1246,0
2016-09-08,22.005,22.139,22.005,22.139,356,0
2016-09-15,23.128,23.128,23.128,23.128,100,0
2016-09-16,23.029,23.589,23.029,23.589,3037,0
2016-09-19,23.126,23.126,23.029,23.029,393,0
2016-09-20,22.182,22.182,22.143,22.143,406,0
2016-09-22,23.108,23.108,23.088,23.088,250,0
2016-09-23,22.979,22.979,22.979,22.979,300,0
2016-09-26,22.24,22.929,22.24,22.929,44359,0
2016-09-27,22.212,23.128,22.201,22.634,969,0
2016-09-28,22.635,23.078,22.34,22.34,8375,0
2016-09-29,22.221,22.689,22.221,22.689,1437,0
2016-10-03,22.734,22.929,22.734,22.744,915,0
2016-10-04,22.979,23.029,22.979,23.029,3299,0
2016-10-05,23.128,23.225,23.128,23.225,1349,0
2016-10-10,23.424,23.444,23.311,23.444,3641,0
2016-10-11,23.3,23.92,23.3,23.92,2156,0
2016-10-12,23.315,23.315,23.315,23.315,354,0
2016-10-13,22.426,23.299,22.342,22.763,8887,0
2016-10-14,23.936,23.936,22.733,23.118,911,0
2016-10-17,23.118,23.514,22.738,23.514,469,0
2016-10-18,23.078,23.078,23.078,23.078,100,0
2016-10-19,23.225,23.225,23.225,23.225,151,0
2016-10-20,23.128,23.128,22.773,23.128,1738,0
2016-10-24,22.919,23.039,22.919,23.039,861,0
2016-10-26,22.879,23.039,22.879,23.039,20267,0
2016-10-27,23.029,23.936,23.029,23.936,43850,0
2016-10-31,23.225,23.225,23.225,23.225,112,0
2016-11-03,23.225,23.225,23.225,23.225,350,0
2016-11-07,22.856,23.225,22.856,23.225,227,0
2016-11-08,23.062,23.72,23.062,23.72,677,0
2016-11-09,22.723,24.216,22.613,24.086,9431,0
2016-11-10,23.87,24.708,23.87,24.216,1491,0
2016-11-11,24.016,24.216,24.016,24.216,1700,0
2016-11-14,24.263,24.462,24.263,24.462,1168,0
2016-11-16,24.216,24.412,24.216,24.412,1824,0
2016-11-17,24.412,24.708,24.412,24.708,3022,0
2016-11-18,24.669,24.669,24.669,24.669,100,0
2016-11-21,24.708,24.708,24.708,24.708,2298,0
2016-11-23,25.964,25.994,24.839,25.599,3146,0
2016-11-25,26.192,28.266,26.192,28.266,1038,0
2016-11-28,26.813,27.674,26.813,27.674,659,0
2016-11-29,27.179,27.179,27.179,27.179,202,0
2016-11-30,27.426,28.197,27.426,28.197,1139,0
2016-12-05,28.246,28.612,26.192,28.336,1816,0
2016-12-06,29.611,29.651,26.724,27.97,1706,0
2016-12-07,28.07,29.651,28.07,29.651,231,0
2016-12-09,28.622,28.662,28.465,28.465,423,0
2016-12-12,27.754,27.754,27.678,27.678,361,0
2016-12-13,27.674,28.167,27.674,28.167,752,0
2016-12-14,28.167,28.416,26.724,26.724,6013,0
2016-12-15,28.662,28.662,28.416,28.416,474,0
2016-12-16,28.642,28.642,27.229,27.229,430,0
2016-12-19,28.662,28.662,28.662,28.662,136,0
2016-12-21,30.046,30.046,26.686,28.662,879,0
2016-12-27,28.672,28.672,28.642,28.642,741,0
2016-12-28,27.239,28.662,27.19,27.954,2010,0
2016-12-29,28.227,28.236,26.686,26.686,4362,0
2016-12-30,28.07,28.662,28.07,28.662,1841,0
2017-01-03,27.124,28.345,26.987,28.345,1180,0
2017-01-04,28.762,28.762,28.165,28.165,269,0
2017-01-06,26.937,28.762,26.937,28.762,611,0
2017-01-09,28.762,28.762,28.762,28.762,312,0
2017-01-11,28.752,29.753,28.752,29.468,2201,0
2017-01-12,29.388,29.388,28.712,28.712,453,0
2017-01-13,29.753,29.753,29.753,29.753,121,0
2017-01-17,29.753,29.753,29.542,29.542,847,0
2017-01-19,28.792,29.753,28.792,29.624,826,0
2017-01-23,29.753,29.753,28.942,29.753,1035,0
2017-01-25,29.609,29.609,29.609,29.609,253,0
2017-01-26,29.743,29.743,29.466,29.466,470,0
2017-01-30,28.572,28.572,28.513,28.562,818,0
2017-01-31,28.345,29.277,28.345,29.277,203,0
2017-02-02,29.287,30.725,29.277,29.753,5552,0
2017-02-03,30.725,30.725,29.277,29.277,377,0
2017-02-06,29.545,29.545,29.505,29.505,10753,0
2017-02-08,29.864,29.864,29.277,29.763,600,0
2017-02-09,29.951,29.951,29.951,29.951,235,0
2017-02-10,29.947,29.947,29.947,29.947,120,0
2017-02-13,29.505,30.745,29.505,30.745,2049,0
2017-02-14,31.489,31.984,30.881,30.881,943,0
2017-02-15,31.092,31.092,30.844,30.844,1021,0
2017-02-16,31.32,31.657,31.32,31.657,972,0
2017-02-17,31.637,31.637,31.595,31.595,1254,0
2017-02-21,30.745,31.984,30.745,31.816,3605,0
2017-02-22,31.984,31.984,30.745,30.943,3985,0
2017-02-23,30.844,30.844,30.745,30.745,472,0
2017-02-24,31.736,31.984,31.736,31.984,412,0
2017-02-27,31.984,31.984,30.795,31.032,2355,0
2017-02-28,31.984,33.671,31.241,32.014,3409,0
2017-03-01,33.7,33.7,33.124,33.383,2170,0
2017-03-03,33.076,33.162,33.026,33.144,2032,0
2017-03-06,33.016,33.026,33.016,33.026,501,0
2017-03-07,32.729,33.076,32.729,33.076,935,0
2017-03-08,32.729,32.729,32.729,32.729,252,0
2017-03-09,33.026,33.026,33.026,33.026,954,0
2017-03-10,33.076,33.076,32.183,32.183,835,0
2017-03-13,33.076,33.076,33.076,33.076,381,0
2017-03-14,32.738,33.224,32.738,33.224,1404,0
2017-03-15,33.224,33.224,32.996,32.996,697,0
2017-03-16,33.224,33.224,33.224,33.224,431,0
2017-03-17,33.224,33.7,33.062,33.7,1640,0
2017-03-20,33.472,33.7,33.472,33.472,1278,0
2017-03-21,33.7,33.72,32.739,33.72,3561,0
2017-03-22,33.72,33.72,33.72,33.72,1674,0
2017-03-23,33.72,33.72,33.72,33.72,348,0
2017-03-24,34.613,34.613,32.659,34.216,1567,0
2017-03-27,34.166,34.216,34.166,34.216,1306,0
2017-03-28,35.455,35.704,35.059,35.059,2694,0
2017-03-29,34.712,35.059,34.712,34.712,1057,0
2017-03-30,35.555,35.604,34.712,35.555,1942,0
2017-03-31,35.519,35.704,35.455,35.704,3870,0
2017-04-03,35.704,36.596,35.208,35.208,1307,0
2017-04-04,32.729,35.704,32.729,35.108,5420,0
2017-04-05,36.021,36.021,34.91,34.91,1170,0
2017-04-06,34.986,36.302,34.761,34.801,7829,0
2017-04-07,34.801,34.811,34.711,34.811,2054,0
2017-04-10,34.8,34.801,34.731,34.731,1832,0
2017-04-11,34.761,34.801,34.562,34.622,1874,0
2017-04-12,34.692,34.711,34.065,34.065,3418,0
2017-04-13,34.015,34.761,33.319,33.816,3141,0
2017-04-17,33.816,34.303,33.816,33.836,2027,0
2017-04-18,33.777,33.777,32.821,32.901,8032,0
2017-04-19,33.309,33.339,32.065,32.065,2763,0
2017-04-20,33.204,36.8,32.821,36.253,8400,0
2017-04-21,33.87,35.557,33.87,35.557,2444,0
2017-04-24,34.974,35.795,34.711,34.811,8935,0
2017-04-25,34.811,35.606,34.781,35.606,868,0
2017-04-26,35.268,35.268,35.268,35.268,100,0
2017-05-01,35.756,35.805,34.89,35.01,1833,0
2017-05-02,34.562,34.96,34.562,34.681,9464,0
2017-05-03,34.91,34.91,34.91,34.91,302,0
2017-05-04,35.308,35.606,34.562,35.507,4056,0
2017-05-05,34.836,34.909,34.771,34.811,2261,0
2017-05-08,36.054,36.054,34.493,34.811,1399,0
2017-05-09,34.9,34.91,34.801,34.811,1206,0
2017-05-10,35.059,35.408,34.741,34.741,3998,0
2017-05-11,34.741,35.447,34.741,35.169,5974,0
2017-05-12,35.209,35.209,34.015,34.91,9100,0
2017-05-15,34.811,35.547,34.811,35.437,1788,0
2017-05-16,35.805,36.253,34.811,34.811,7213,0
2017-05-17,34.811,35.576,34.661,34.661,2263,0
2017-05-18,36.044,36.044,34.711,34.811,6669,0
2017-05-19,35.457,35.457,33.876,34.811,3842,0
2017-05-22,34.98,35.581,34.383,35.059,4834,0
2017-05-23,35.398,35.398,34.88,35.159,29094,0
2017-05-24,34.86,34.86,34.463,34.811,4824,0
2017-05-25,34.323,35.059,34.313,34.503,6364,0
2017-05-26,32.871,34.761,32.871,34.532,5860,0
2017-05-30,34.811,34.811,33.886,34.612,3907,0
2017-05-31,35.159,35.159,33.836,34.811,3513,0
2017-06-01,34.771,35.308,34.602,34.602,5877,0
2017-06-02,34.781,35.706,33.021,35.457,9966,0
2017-06-05,35.368,35.408,33.871,34.841,10063,0
2017-06-06,34.711,34.884,32.971,34.632,5975,0
2017-06-07,34.98,35.258,34.169,35.258,4016,0
2017-06-08,34.851,35.149,34.622,35.039,14252,0
2017-06-09,35.179,36.75,34.96,36.004,5360,0
2017-06-12,36.342,38.6,35.159,37.108,10069,0
2017-06-13,37.048,37.994,36.7,36.95,28642,0
2017-06-14,36.998,37.894,35.576,36.442,10108,0
2017-06-15,37.476,37.546,36.154,37.496,27528,0
2017-06-16,37.386,39.644,35.959,38.789,24003,0
2017-06-19,38.988,39.485,37.536,37.974,24219,0
2017-06-20,38.963,39.784,37.854,38.49,21582,0
2017-06-21,39.107,39.774,38.063,38.466,44723,0
2017-06-22,39.177,39.187,38.014,38.312,18440,0
2017-06-23,38.421,38.938,36.352,38.292,402677,0
2017-06-26,38.302,38.789,37.834,38.292,30111,0
2017-06-27,38.292,38.888,38.189,38.292,23426,0
2017-06-28,38.192,38.868,37.924,38.292,12047,0
2017-06-29,38.292,38.63,38.083,38.292,9543,0
2017-06-30,38.312,38.57,38.282,38.292,9009,0
2017-07-03,38.717,38.717,37.994,38.222,4148,0
2017-07-05,38.322,38.7,38.222,38.292,4932,0
2017-07-06,37.594,37.813,36.876,37.195,3508,0
2017-07-07,37.185,38.292,37.185,38.282,1860,0
2017-07-10,38.282,38.282,37.444,37.893,1121,0
2017-07-11,37.105,37.973,34.902,36.118,13747,0
2017-07-12,36.407,37.125,34.562,37.025,18464,0
2017-07-13,36.537,38.033,36.537,37.654,4673,0
2017-07-14,37.644,38.152,36.913,37.853,13393,0
2017-07-17,36.946,38.312,36.916,38.312,3956,0
2017-07-18,38.192,38.192,37.594,37.684,4821,0
2017-07-19,36.946,37.893,36.387,37.305,3001,0
2017-07-20,37.634,37.634,37.634,37.634,1398,0
2017-07-21,38.043,38.292,37.275,37.275,8199,0
2017-07-24,37.494,38.252,37.394,37.624,4613,0
2017-07-25,38.192,38.392,37.703,37.703,3313,0
2017-07-26,38.072,38.072,37.973,37.973,518,0
2017-07-27,37.484,37.484,36.696,37.315,1442,0
2017-07-28,36.796,36.796,36.168,36.168,2675,0
2017-07-31,36.168,37.374,35.3,37.005,7653,0
2017-08-01,36.377,37.075,36.347,36.995,4247,0
2017-08-02,36.397,36.397,36.228,36.228,1903,0
2017-08-03,35.899,36.297,35.589,35.889,14027,0
2017-08-04,35.569,35.978,35.56,35.978,1725,0
2017-08-07,36.666,36.666,35.699,35.968,4089,0
2017-08-08,36.148,36.881,36.118,36.118,603,0
2017-08-09,36.058,36.577,35.3,35.609,10560,0
2017-08-10,34.512,34.512,34.014,34.014,2266,0
2017-08-11,33.406,33.406,31.971,32.219,8641,0
2017-08-14,32.807,33.645,32.608,33.545,13637,0
2017-08-15,33.924,34.393,33.924,34.233,2856,0
2017-08-16,34.044,34.861,34.044,34.323,2647,0
2017-08-17,33.795,34.403,33.206,33.485,7281,0
2017-08-18,33.077,35.101,33.077,35.101,9455,0
2017-08-21,35.171,35.171,34.752,34.951,1929,0
2017-08-22,35.061,35.061,35.061,35.061,904,0
2017-08-23,35.699,35.749,34.852,35.749,1767,0
2017-08-24,35.669,35.789,35.29,35.739,2493,0
2017-08-25,34.737,35.55,34.712,35.55,2279,0
2017-08-28,35.35,35.35,34.652,34.652,1248,0
2017-08-29,34.413,35.161,33.904,35.161,1346,0
2017-08-30,35.589,35.899,34.403,35.5,20442,0
2017-08-31,35.5,36.397,34.891,34.901,14992,0
2017-09-01,35.131,35.131,34.837,34.901,23619,0
2017-09-05,35.709,35.928,34.881,34.901,19400,0
2017-09-06,35.001,35.495,34.742,34.792,27052,0
2017-09-07,34.901,35.968,34.901,35.689,10632,0
2017-09-08,35.4,35.859,35.4,35.679,29015,0
2017-09-11,36.048,36.856,35.719,35.829,20497,0
2017-09-12,36.108,37.893,36.108,37.374,7958,0
2017-09-13,37.185,40.575,37.175,39.399,37893,0
2017-09-14,39.339,39.778,35.799,36.228,18539,0
2017-09-15,36.327,36.327,35.071,35.37,24674,0
2017-09-18,35.749,36.046,35.201,35.211,17183,0
2017-09-19,35.35,35.4,34.951,35.021,14329,0
2017-09-20,35.051,35.649,34.951,35.46,4795,0
2017-09-21,35.5,35.879,35.201,35.799,11568,0
2017-09-22,35.44,35.872,35.31,35.579,4373,0
2017-09-25,35.4,35.4,35.141,35.29,7078,0
2017-09-26,34.951,35.4,34.951,35.33,3613,0
2017-09-27,35.5,36.088,35.131,35.131,21161,0
2017-09-28,35.4,35.47,35.38,35.47,7952,0
2017-09-29,35.371,35.4,35.051,35.27,3237,0
2017-10-02,35.4,35.4,35.113,35.3,6728,0
2017-10-03,35.36,35.45,35.29,35.42,5422,0
2017-10-04,35.4,35.45,35.35,35.39,11318,0
2017-10-05,35.14,35.35,35.14,35.35,783,0
2017-10-06,35.5,35.53,35.4,35.49,3923,0
2017-10-09,35.53,35.65,35.21,35.38,2665,0
2017-10-10,35.48,35.49,35.23,35.49,3622,0
2017-10-11,35.49,35.54,35.29,35.54,11002,0
2017-10-12,35.83,36.03,35.46,36,7771,0
2017-10-13,36.09,36.09,35.2816,36.08,2139,0
2017-10-16,36.25,36.25,36.1836,36.22,3942,0
2017-10-17,35.62,36,35.62,36,1065,0
2017-10-18,36.31,36.31,35.69,35.76,2568,0
2017-10-19,36.065,36.23,36.065,36.23,1111,0
2017-10-20,36.37,36.85,36.3,36.85,2607,0
2017-10-23,36.76,37.35,36.76,36.87,6261,0
2017-10-24,37.11,37.11,36.51,36.51,1949,0
2017-10-25,36.1,36.1,36.1,36.1,224,0
2017-10-26,36.1,36.1,36,36,933,0
2017-10-27,35.81,36.25,35.81,36.06,2314,0
2017-10-30,35.91,35.91,35.55,35.76,5448,0
2017-10-31,35.8268,36.35,35.8268,36.21,5475,0
2017-11-01,36.11,36.45,35.98,36.12,8795,0
2017-11-02,36.02,36.18,35.6712,36,6453,0
2017-11-03,36,36.3,35.97,36.2,10720,0
2017-11-06,35.7223,36.2,35.65,36.2,2330,0
2017-11-07,35.61,36.115,35.61,35.61,2072,0
2017-11-08,35.57,35.57,35.5,35.5,1666,0
2017-11-09,35.55,35.55,35.55,35.55,700,0
2017-11-10,35.35,35.6999,35.35,35.46,2746,0
