Date,Open,High,Low,Close,Volume,OpenInt
2015-07-08,32.472,32.481,32.464,32.464,21405,0
2015-07-09,32.341,32.341,32.341,32.341,100,0
2015-07-10,32.576,32.576,32.576,32.576,100,0
2015-07-13,32.847,32.847,32.847,32.847,100,0
2015-07-14,32.942,32.942,32.942,32.942,112,0
2015-07-24,32.173,32.173,32.173,32.173,216,0
2015-07-27,32.143,32.143,32.143,32.143,1071,0
2015-07-30,32.895,32.895,32.895,32.895,533,0
2015-07-31,32.895,32.895,32.895,32.895,428,0
2015-08-03,32.924,32.924,32.924,32.924,216,0
2015-08-04,32.933,32.942,32.914,32.914,533,0
2015-08-06,32.798,32.798,32.798,32.798,1071,0
2015-08-11,32.996,32.996,32.996,32.996,382,0
2015-08-13,33.173,33.173,33.173,33.173,216,0
2015-08-14,33.314,33.314,33.173,33.277,1176,0
2015-08-20,32.991,32.991,32.888,32.888,1279,0
2015-08-21,32.325,32.325,30.845,32.268,7999,0
2015-08-24,31.444,31.444,30.514,30.514,478,0
2015-08-31,31.406,31.406,31.406,31.406,100,0
2015-09-02,30.881,30.881,30.881,30.881,100,0
2015-09-04,30.862,30.862,30.778,30.778,1172,0
2015-09-08,31.387,31.387,31.387,31.387,3201,0
2015-09-09,31.463,31.463,31.444,31.444,319,0
2015-09-10,31,31,31,31,112,0
2015-09-11,30.943,30.943,30.943,30.943,531,0
2015-09-15,31.236,31.415,31.236,31.415,852,0
2015-09-16,31.629,31.828,31.612,31.828,852,0
2015-09-17,32.306,32.306,31.989,31.989,427,0
2015-09-18,31.612,31.612,31.612,31.612,427,0
2015-09-24,30.92,31.115,30.92,31.115,426,0
2015-09-28,31.227,31.227,30.971,30.971,888,0
2015-09-30,31.342,31.342,31.342,31.342,100,0
2015-10-07,32.516,32.535,32.516,32.535,2873,0
2015-10-08,32.725,32.856,32.697,32.697,12116,0
2015-10-09,32.952,32.978,32.885,32.885,1808,0
2015-10-12,33.39,33.39,33.39,33.39,877,0
2015-10-13,32.688,32.688,32.678,32.678,318,0
2015-10-14,32.555,32.628,32.555,32.628,318,0
2015-10-15,32.78,32.827,32.78,32.827,1383,0
2015-10-16,32.997,32.997,32.997,32.997,529,0
2015-10-19,32.895,32.934,32.866,32.934,529,0
2015-10-23,33.763,33.763,33.575,33.575,2126,0
2015-10-26,33.51,33.51,33.51,33.51,100,0
2015-10-27,33.394,33.394,33.312,33.312,848,0
2015-10-28,33.491,33.491,33.491,33.491,743,0
2015-10-29,33.284,33.284,33.284,33.284,214,0
2015-10-30,33.368,33.403,33.368,33.403,639,0
2015-11-02,33.632,33.668,33.632,33.659,3658,0
2015-11-03,33.565,33.565,33.565,33.565,426,0
2015-11-04,33.604,33.604,33.604,33.604,638,0
2015-11-05,33.403,33.471,33.403,33.423,1486,0
2015-11-06,33.284,33.368,33.001,33.085,20284,0
2015-11-09,32.899,32.899,32.899,32.899,36288,0
2015-11-13,32.577,32.577,32.342,32.342,2335,0
2015-11-16,32.437,32.747,32.361,32.737,486757,0
2015-11-17,32.799,32.886,32.517,32.611,4667,0
2015-11-18,32.698,32.935,32.698,32.935,4561,0
2015-11-19,33.092,33.092,33.092,33.092,214,0
2015-11-20,33.366,33.366,33.176,33.176,3610,0
2015-11-23,33.215,33.281,33.13,33.139,6047,0
2015-11-24,33.017,33.3,32.953,33.263,5241,0
2015-11-25,33.205,33.245,33.159,33.225,13582,0
2015-11-27,33.245,33.253,33.205,33.253,742,0
2015-12-02,33.337,33.337,32.989,32.989,3364,0
2015-12-03,33.034,33.034,32.565,32.565,9973,0
2015-12-04,32.659,33.102,32.659,33.062,2124,0
2015-12-07,33.102,33.102,32.838,32.838,1381,0
2015-12-08,32.536,32.536,32.536,32.536,287,0
2015-12-09,32.953,32.953,32.47,32.602,261314,0
2015-12-10,32.639,32.649,32.452,32.508,6367,0
2015-12-11,32.138,32.272,32.038,32.056,3290,0
2015-12-14,32.018,32.044,31.763,31.963,9987,0
2015-12-15,32.395,32.584,32.329,32.329,4455,0
2015-12-16,32.611,32.679,32.498,32.498,3610,0
2015-12-17,32.498,32.594,32.47,32.526,1062,0
2015-12-18,32.028,32.075,32.028,32.028,2550,0
2015-12-21,32.066,32.138,31.953,32.009,4883,0
2015-12-22,32.148,32.479,32.102,32.479,5387,0
2015-12-23,32.762,33.007,32.762,33.007,4350,0
2015-12-24,32.906,32.969,32.906,32.935,1110,0
2015-12-28,32.82,32.888,32.75,32.888,6423,0
2015-12-29,33.142,33.219,33.116,33.152,61996,0
2015-12-30,33.379,33.379,33.029,33.029,173443,0
2015-12-31,32.793,32.793,32.576,32.576,28323,0
2016-01-04,32.204,32.245,31.98,32.245,9385,0
2016-01-05,32.157,32.362,32.147,32.362,15029,0
2016-01-06,32.068,32.177,32.017,32.017,3073,0
2016-01-07,31.749,31.749,31.397,31.397,1076,0
2016-01-08,31.516,31.53,31.135,31.135,1925,0
2016-01-11,31.346,31.346,30.982,31.298,4117,0
2016-01-12,31.478,31.478,31.049,31.049,1504,0
2016-01-13,31.458,31.458,30.798,30.798,3284,0
2016-01-14,31.154,31.191,31.154,31.191,1266,0
2016-01-15,30.571,30.758,30.53,30.748,1220,0
2016-01-19,30.945,30.974,30.58,30.873,6339,0
2016-01-20,29.949,30.409,29.869,30.409,8858,0
2016-01-21,30.389,30.809,30.304,30.608,10217,0
2016-01-22,30.692,31.089,30.692,31.089,601,0
2016-01-26,30.665,31.185,30.665,31.155,31944,0
2016-01-27,31.185,31.524,31.098,31.211,42338,0
2016-01-28,31.391,31.391,31.391,31.391,276,0
2016-02-01,31.962,32.138,31.962,32.138,240225,0
2016-02-02,31.914,31.923,31.765,31.789,3291,0
2016-02-03,32,32.236,31.565,32.236,2618,0
2016-02-04,32.188,32.246,32.056,32.121,7897,0
2016-02-05,32.038,32.074,31.972,31.972,2160,0
2016-02-08,31.73,31.78,31.46,31.78,1948,0
2016-02-09,31.78,31.914,31.638,31.914,2001,0
2016-02-10,31.713,31.839,31.713,31.839,4517,0
2016-02-11,31.241,31.241,31.241,31.241,2091,0
2016-02-12,31.533,31.695,31.533,31.667,1899,0
2016-02-16,31.987,32.175,31.977,32.165,145460,0
2016-02-17,32.611,32.64,32.611,32.614,38215,0
2016-02-18,32.745,32.773,32.65,32.67,132728,0
2016-02-19,32.62,32.62,32.55,32.584,22902,0
2016-02-22,32.919,33.002,32.879,33.002,3229,0
2016-02-23,32.811,32.811,32.754,32.801,5519,0
2016-02-24,32.423,32.929,32.423,32.929,1188,0
2016-02-25,32.929,33.148,32.929,33.148,726,0
2016-02-26,33.116,33.116,33.038,33.038,316,0
2016-02-29,33.183,33.183,32.993,32.993,1577,0
2016-03-01,33.086,33.307,33.086,33.307,15101,0
2016-03-02,33.143,33.344,33.143,33.344,3122,0
2016-03-03,33.506,33.593,33.506,33.593,3040,0
2016-03-04,33.848,33.973,33.848,33.867,1531,0
2016-03-08,34.124,34.124,33.844,33.844,3263,0
2016-03-09,34.03,34.084,33.928,33.984,1365,0
2016-03-10,33.8,34.023,33.762,34.023,1667,0
2016-03-11,34.469,34.469,34.469,34.469,522,0
2016-03-14,34.406,34.406,34.406,34.406,330,0
2016-03-15,34.307,34.392,34.274,34.392,114655,0
2016-03-16,34.325,34.699,34.279,34.699,5959,0
2016-03-17,34.909,34.977,34.901,34.977,2243,0
2016-03-18,35.136,35.193,35.031,35.053,10120,0
2016-03-21,34.918,35.108,34.918,35.079,3186,0
2016-03-22,34.985,35.004,34.985,35.004,1836,0
2016-03-23,34.833,34.9,34.776,34.833,35480,0
2016-03-24,34.582,34.642,34.546,34.622,21383,0
2016-03-28,34.852,34.861,34.737,34.852,5444,0
2016-03-29,34.771,35.137,34.746,35.137,5890,0
2016-03-30,35.443,35.443,35.146,35.184,4666,0
2016-03-31,35.194,35.249,35.147,35.184,5618,0
2016-04-01,34.956,35.32,34.956,35.32,114279,0
2016-04-04,35.241,35.241,35.098,35.107,2390,0
2016-04-05,34.786,34.786,34.71,34.71,1014,0
2016-04-06,34.584,34.805,34.555,34.805,2975,0
2016-04-07,34.69,34.756,34.364,34.44,3305,0
2016-04-08,34.652,34.746,34.479,34.496,8161,0
2016-04-11,34.661,34.661,34.572,34.572,1254,0
2016-04-12,34.68,34.756,34.479,34.756,957,0
2016-04-13,34.918,35.044,34.918,35.021,2119,0
2016-04-14,35.108,35.118,34.947,34.965,24105,0
2016-04-15,34.928,35.03,34.928,35.029,6136,0
2016-04-18,35.194,35.222,35.044,35.222,7355,0
2016-04-19,35.267,35.369,35.267,35.349,886,0
2016-04-20,35.34,35.445,35.312,35.312,5272,0
2016-04-21,35.081,35.081,34.881,34.881,5612,0
2016-04-22,35.072,35.195,35.035,35.089,5423,0
2016-04-25,34.913,35.054,34.913,35.035,1840,0
2016-04-26,35.224,35.315,35.176,35.261,15487,0
2016-04-27,35.436,35.635,35.349,35.619,7576,0
2016-04-28,35.454,35.572,35.195,35.247,15854,0
2016-04-29,34.923,34.987,34.839,34.852,2659,0
2016-05-02,35.182,35.322,35.182,35.302,5398,0
2016-05-03,34.915,34.987,34.915,34.987,327,0
2016-05-04,34.843,34.947,34.828,34.929,1535,0
2016-05-05,34.836,34.836,34.725,34.741,2260,0
2016-05-06,34.666,34.685,34.666,34.685,550,0
2016-05-09,34.91,34.91,34.91,34.91,100,0
2016-05-10,35.015,35.129,34.957,35.108,4363,0
2016-05-11,35.054,35.054,34.939,34.939,585,0
2016-05-12,34.905,35.054,34.905,35.054,389,0
2016-05-13,34.957,34.958,34.603,34.603,2477,0
2016-05-16,34.728,34.939,34.728,34.901,3991,0
2016-05-17,34.871,34.871,34.517,34.517,894,0
2016-05-18,34.507,34.746,34.362,34.362,2505,0
2016-05-19,34.245,34.301,34.245,34.301,786,0
2016-05-20,34.623,34.728,34.447,34.652,57339,0
2016-05-23,34.823,34.823,34.642,34.647,664,0
2016-05-24,34.779,34.901,34.779,34.852,1651,0
2016-05-25,35.225,35.225,34.988,35.177,1892,0
2016-05-26,35.467,35.467,35.18,35.27,1884,0
2016-05-27,35.525,35.525,35.334,35.425,6106,0
2016-05-31,35.485,35.485,35.342,35.366,13237,0
2016-06-01,35.415,35.599,35.415,35.599,3857,0
2016-06-02,35.554,35.677,35.467,35.677,1948,0
2016-06-03,35.641,35.741,35.54,35.739,4377,0
2016-06-06,35.735,35.868,35.735,35.868,4011,0
2016-06-07,36.11,36.11,35.976,36.018,2592,0
2016-06-08,36.128,36.128,36.027,36.027,471,0
2016-06-09,35.831,35.976,35.831,35.968,4275,0
2016-06-10,35.735,35.821,35.696,35.696,2491,0
2016-06-13,35.996,35.996,35.523,35.523,8777,0
2016-06-14,35.642,35.642,35.23,35.307,29240,0
2016-06-15,35.595,35.595,35.471,35.595,1818,0
2016-06-16,35.394,35.506,35.184,35.506,1627,0
2016-06-17,35.635,35.635,35.471,35.572,48472,0
2016-06-20,36.191,36.191,35.893,35.943,5880,0
2016-06-21,35.778,35.907,35.778,35.893,961,0
2016-06-22,36.06,36.06,35.866,35.883,5015,0
2016-06-23,35.991,36.168,35.991,36.125,83803,0
2016-06-24,35.048,35.422,35.048,35.287,8223,0
2016-06-27,34.475,34.556,34.421,34.545,159860,0
2016-06-28,34.845,34.97,34.758,34.97,14563,0
2016-06-29,35.039,35.584,35.039,35.519,16614,0
2016-06-30,35.835,36.076,35.562,36.076,7225,0
2016-07-01,36.243,36.243,36.182,36.182,974,0
2016-07-05,35.913,35.992,35.883,35.992,2190,0
2016-07-06,35.933,36.155,35.914,36.155,1992,0
2016-07-07,36.239,36.239,35.95,36.002,527,0
2016-07-08,36.367,36.586,36.367,36.586,3120,0
2016-07-11,36.653,36.838,36.653,36.742,110302,0
2016-07-12,36.847,37.03,36.847,36.959,2493,0
2016-07-13,36.916,37.001,36.829,36.987,2562,0
2016-07-14,36.981,37.164,36.981,37.078,3146,0
2016-07-15,37.146,37.211,37.028,37.137,6628,0
2016-07-18,37.155,37.259,37.155,37.231,14033,0
2016-07-19,37.274,37.274,37.055,37.123,7816,0
2016-07-20,37.207,37.207,37.18,37.18,994,0
2016-07-21,37.17,37.215,37.084,37.104,3999,0
2016-07-22,37.284,37.373,37.284,37.373,3133,0
2016-07-25,37.324,37.334,37.246,37.334,10670,0
2016-07-26,37.458,37.5,37.284,37.384,7773,0
2016-07-27,37.334,37.334,37.189,37.246,739,0
2016-07-28,37.314,37.314,36.997,37.236,2417,0
2016-07-29,37.17,37.284,37.053,37.264,2559,0
2016-08-01,37.227,37.281,37.123,37.151,6476,0
2016-08-02,36.969,36.997,36.759,36.777,21942,0
2016-08-03,36.863,36.863,36.669,36.767,4478,0
2016-08-04,36.883,36.883,36.838,36.839,2148,0
2016-08-05,37.065,37.142,37.045,37.104,1159,0
2016-08-08,37.217,37.217,37.109,37.123,8982,0
2016-08-09,37.151,37.226,37.09,37.104,6596,0
2016-08-10,37.227,37.227,37.007,37.007,10867,0
2016-08-11,37.094,37.264,37.094,37.264,1852,0
2016-08-12,37.264,37.344,37.264,37.344,802,0
2016-08-15,37.411,37.43,37.324,37.339,163904,0
2016-08-16,37.12,37.217,37.12,37.161,4492,0
2016-08-17,36.974,37.243,36.974,37.243,9327,0
2016-08-18,37.322,37.437,37.316,37.436,4834,0
2016-08-19,37.311,37.393,37.304,37.393,1142,0
2016-08-22,37.299,37.394,37.271,37.38,14840,0
2016-08-23,37.526,37.63,37.494,37.497,6309,0
2016-08-24,37.592,37.592,37.301,37.301,2328,0
2016-08-25,37.38,37.431,37.351,37.416,6507,0
2016-08-26,37.588,37.668,37.177,37.177,4053,0
2016-08-29,37.408,37.499,37.408,37.475,4399,0
2016-08-30,37.497,37.506,37.36,37.408,19184,0
2016-08-31,37.408,37.408,37.193,37.4,4008,0
2016-09-01,37.417,37.417,37.176,37.319,8399,0
2016-09-02,37.545,37.612,37.533,37.582,2329,0
2016-09-06,37.687,37.687,37.497,37.678,7023,0
2016-09-07,37.888,37.888,37.657,37.756,4424,0
2016-09-08,37.77,37.77,37.655,37.701,40795,0
2016-09-09,37.55,37.55,36.804,36.804,6863,0
2016-09-12,36.727,37.326,36.698,37.326,8135,0
2016-09-13,37.013,37.013,36.688,36.827,4087,0
2016-09-14,36.708,36.962,36.65,36.65,11529,0
2016-09-15,36.775,37.067,36.775,37.067,1487,0
2016-09-16,37.017,37.033,36.832,37.033,4994,0
2016-09-19,37.172,37.257,37.104,37.16,30876,0
2016-09-20,37.422,37.422,37.084,37.094,53939,0
2016-09-21,37.326,37.521,37.104,37.521,1510,0
2016-09-22,37.78,37.78,37.646,37.742,14137,0
2016-09-23,37.78,37.78,37.655,37.655,5802,0
2016-09-26,37.472,37.472,37.375,37.403,5604,0
2016-09-27,37.395,37.502,37.336,37.462,3805,0
2016-09-28,37.422,37.539,37.238,37.539,5755,0
2016-09-29,37.404,37.472,37.17,37.208,16894,0
2016-09-30,37.306,37.432,37.275,37.432,6845,0
2016-10-03,37.094,37.165,37.094,37.165,1482,0
2016-10-04,37.065,37.065,36.852,36.852,8661,0
2016-10-05,37.007,37.065,36.911,36.958,2862,0
2016-10-06,36.872,37.065,36.872,37.026,15458,0
2016-10-07,37.17,37.17,36.843,36.977,8865,0
2016-10-10,37.151,37.151,37.064,37.089,1243,0
2016-10-11,37.065,37.065,36.618,36.727,10097,0
2016-10-12,36.804,36.93,36.717,36.908,18173,0
2016-10-13,36.795,36.862,36.601,36.862,4438,0
2016-10-14,36.889,37.045,36.819,36.857,2564,0
2016-10-17,36.872,36.872,36.722,36.76,2046,0
2016-10-18,36.896,36.95,36.769,36.906,5714,0
2016-10-19,36.847,36.973,36.813,36.949,15421,0
2016-10-20,36.759,36.902,36.759,36.896,27333,0
2016-10-21,36.779,36.846,36.744,36.843,10884,0
2016-10-24,37.082,37.082,36.945,36.973,7914,0
2016-10-25,36.972,37.023,36.957,36.992,9566,0
2016-10-26,36.954,37.084,36.954,37.037,30453,0
2016-10-27,36.822,36.906,36.808,36.828,21691,0
2016-10-28,36.945,37.06,36.786,36.808,26683,0
2016-10-31,37.031,37.147,37.021,37.089,4431,0
2016-11-01,36.981,37.019,36.655,36.682,5006,0
2016-11-02,36.66,36.66,36.46,36.549,4754,0
2016-11-03,36.603,36.622,36.38,36.408,59018,0
2016-11-04,36.505,36.578,36.456,36.525,8218,0
2016-11-07,36.731,36.877,36.644,36.828,5412,0
2016-11-08,37.03,37.263,36.982,37.147,25098,0
2016-11-09,37.07,37.467,36.976,37.452,5202,0
2016-11-10,37.633,37.748,37.304,37.585,7334,0
2016-11-11,37.517,37.662,37.504,37.633,11749,0
2016-11-14,37.652,37.877,37.652,37.827,14904,0
2016-11-15,38.167,38.167,37.845,38.08,10566,0
2016-11-16,38.177,38.177,37.825,37.924,53370,0
2016-11-17,38.139,38.139,37.934,38.08,28241,0
2016-11-18,38.139,38.139,37.971,38.021,12190,0
2016-11-21,38.186,38.311,38.13,38.311,17695,0
2016-11-22,38.437,38.516,38.377,38.503,14908,0
2016-11-23,38.546,38.546,38.409,38.506,17429,0
2016-11-25,38.692,38.751,38.67,38.716,85925,0
2016-11-28,38.799,38.857,38.741,38.741,14594,0
2016-11-29,38.763,38.887,38.751,38.813,16730,0
2016-11-30,39.032,39.032,38.536,38.546,11369,0
2016-12-01,38.721,38.721,38.398,38.398,13001,0
2016-12-02,38.506,38.614,38.388,38.506,14234,0
2016-12-05,38.751,38.751,38.581,38.69,9159,0
2016-12-06,38.769,38.887,38.707,38.887,17339,0
2016-12-07,38.932,39.489,38.932,39.47,20674,0
2016-12-08,39.529,39.688,39.392,39.598,16930,0
2016-12-09,39.693,39.78,39.539,39.78,12182,0
2016-12-12,40.093,40.093,39.578,39.713,22673,0
2016-12-13,39.76,39.866,39.674,39.866,14315,0
2016-12-14,39.75,39.808,39.348,39.449,7986,0
2016-12-15,39.497,39.634,39.278,39.576,5992,0
2016-12-16,39.712,39.712,39.454,39.454,13349,0
2016-12-19,39.586,39.663,39.517,39.635,20444,0
2016-12-20,39.762,39.878,39.683,39.78,29329,0
2016-12-21,39.868,39.868,39.728,39.728,130688,0
2016-12-22,39.732,39.732,39.507,39.576,116252,0
2016-12-23,39.682,39.682,39.547,39.601,8478,0
2016-12-27,39.77,39.779,39.645,39.656,27652,0
2016-12-28,39.828,39.828,39.301,39.301,22831,0
2016-12-29,39.449,39.5,39.356,39.478,7708,0
2016-12-30,39.463,39.478,39.246,39.246,5770,0
2017-01-03,39.517,39.576,39.361,39.478,21643,0
2017-01-04,39.576,39.878,39.576,39.798,13489,0
2017-01-05,39.77,39.77,39.506,39.576,7699,0
2017-01-06,39.732,39.732,39.439,39.618,13588,0
2017-01-09,39.722,39.722,39.311,39.328,30786,0
2017-01-10,39.371,39.459,39.274,39.355,9660,0
2017-01-11,39.478,39.507,39.296,39.499,23698,0
2017-01-12,39.537,39.537,39.156,39.439,12188,0
2017-01-13,39.635,39.635,39.331,39.429,14113,0
2017-01-17,39.467,39.536,39.301,39.409,15211,0
2017-01-18,39.575,39.575,39.32,39.448,25951,0
2017-01-19,39.125,39.477,39.102,39.251,21527,0
2017-01-20,39.438,39.499,39.285,39.384,39148,0
2017-01-23,39.536,39.536,39.211,39.33,15496,0
2017-01-24,39.467,39.663,39.428,39.615,39481,0
2017-01-25,39.858,39.868,39.732,39.868,21216,0
2017-01-26,39.978,39.978,39.722,39.778,69275,0
2017-01-27,40.084,40.084,39.585,39.605,14125,0
2017-01-30,39.575,39.575,39.3,39.448,17615,0
2017-01-31,39.477,39.556,39.328,39.546,13530,0
2017-02-01,39.419,39.556,39.281,39.34,26180,0
2017-02-02,39.399,39.522,39.33,39.438,9254,0
2017-02-03,39.566,39.799,39.566,39.722,11125,0
2017-02-06,39.798,39.798,39.604,39.64,13971,0
2017-02-07,39.779,39.779,39.585,39.634,11105,0
2017-02-08,39.682,39.741,39.634,39.741,10009,0
2017-02-09,39.908,39.948,39.779,39.898,10476,0
2017-02-10,40.065,40.084,39.928,40.025,17697,0
2017-02-13,40.192,40.272,40.103,40.192,29550,0
2017-02-14,40.319,40.319,40.035,40.211,124476,0
2017-02-15,40.221,40.365,40.133,40.339,49296,0
2017-02-16,40.407,40.432,40.289,40.432,10789,0
2017-02-17,40.417,40.451,40.26,40.427,22863,0
2017-02-21,40.583,40.778,40.556,40.75,41854,0
2017-02-22,40.675,40.822,40.651,40.822,25617,0
2017-02-23,40.937,40.937,40.734,40.847,13940,0
2017-02-24,40.787,41.045,40.787,41.045,9992,0
2017-02-27,41.094,41.132,40.986,41.093,9805,0
2017-02-28,41.163,41.163,40.937,41.025,14169,0
2017-03-01,41.387,41.443,41.237,41.357,8492,0
2017-03-02,41.406,41.406,41.22,41.223,8003,0
2017-03-03,41.299,41.299,41.064,41.191,13061,0
2017-03-06,41.163,41.163,40.977,41.064,14896,0
2017-03-07,41.103,41.103,40.937,40.947,18592,0
2017-03-08,41.006,41.006,40.76,40.769,19637,0
2017-03-09,40.887,40.897,40.672,40.787,51756,0
2017-03-10,41.035,41.035,40.822,40.986,17198,0
2017-03-13,41.064,41.143,40.945,41.039,24722,0
2017-03-14,41.055,41.055,40.866,40.947,5030,0
2017-03-15,41.123,41.504,41.123,41.368,10921,0
2017-03-16,41.475,41.475,41.162,41.271,9161,0
2017-03-17,41.378,41.436,41.271,41.399,15828,0
2017-03-20,41.309,41.407,41.103,41.183,9755,0
2017-03-21,41.338,41.338,40.827,40.847,18229,0
2017-03-22,40.957,40.957,40.74,40.852,13053,0
2017-03-23,40.897,41.073,40.742,40.76,11487,0
2017-03-24,41.026,41.026,40.701,40.787,12959,0
2017-03-27,40.797,40.797,40.504,40.682,26319,0
2017-03-28,40.73,41.006,40.73,40.996,15879,0
2017-03-29,41.045,41.045,40.866,40.947,9772,0
2017-03-30,41.016,41.034,40.907,41.006,11215,0
2017-03-31,41.045,41.132,41.002,41.006,7268,0
2017-04-03,40.967,40.967,40.681,40.796,71478,0
2017-04-04,40.74,40.876,40.69,40.847,4893,0
2017-04-05,40.996,41.094,40.684,40.684,11854,0
2017-04-06,40.76,40.887,40.701,40.837,14835,0
2017-04-07,40.887,40.887,40.769,40.786,34313,0
2017-04-10,40.837,40.927,40.74,40.817,6945,0
2017-04-11,40.877,40.887,40.659,40.887,11507,0
2017-04-12,40.887,40.887,40.773,40.857,23902,0
2017-04-13,40.877,40.877,40.537,40.573,16881,0
2017-04-17,40.701,40.867,40.672,40.867,8392,0
2017-04-18,40.855,40.894,40.784,40.875,28344,0
2017-04-19,41.034,41.034,40.717,40.767,25698,0
2017-04-20,40.895,40.976,40.747,40.925,11554,0
2017-04-21,41.034,41.034,40.905,40.955,12246,0
2017-04-24,41.465,41.465,41.127,41.26,12831,0
2017-04-25,41.368,41.425,41.288,41.397,10709,0
2017-04-26,41.29,41.555,41.29,41.388,14097,0
2017-04-27,41.495,41.525,41.37,41.475,22709,0
2017-04-28,41.594,41.594,41.201,41.219,12654,0
2017-05-01,41.358,41.358,41.093,41.122,20066,0
2017-05-02,41.191,41.23,41.014,41.102,20539,0
2017-05-03,41.093,41.132,41.023,41.122,9807,0
2017-05-04,41.24,41.24,41.003,41.063,9799,0
2017-05-05,41.132,41.289,41.132,41.289,9457,0
2017-05-08,41.338,41.338,41.162,41.248,5503,0
2017-05-09,41.358,41.358,41.054,41.122,53460,0
2017-05-10,41.122,41.195,41.088,41.182,7727,0
2017-05-11,41.191,41.191,40.851,41.018,11715,0
2017-05-12,41.044,41.044,40.918,40.965,9168,0
2017-05-15,41.112,41.2,41.063,41.122,71332,0
2017-05-16,41.297,41.297,40.902,40.912,26144,0
2017-05-17,40.773,40.882,40.645,40.645,14197,0
2017-05-18,40.635,40.705,40.388,40.655,22012,0
2017-05-19,40.882,40.991,40.635,40.865,53321,0
2017-05-22,40.912,41.188,40.912,41.169,9303,0
2017-05-23,41.267,41.346,41.207,41.257,18720,0
2017-05-24,41.297,41.346,41.224,41.336,16603,0
2017-05-25,41.473,41.573,41.405,41.573,8477,0
2017-05-26,41.553,41.583,41.513,41.573,9987,0
2017-05-30,41.376,41.622,41.376,41.563,36200,0
2017-05-31,41.503,41.682,41.503,41.681,4910,0
2017-06-01,41.762,42.047,41.691,42.047,8696,0
2017-06-02,42.175,42.175,42.045,42.076,21420,0
2017-06-05,42.274,42.274,41.918,41.968,18364,0
2017-06-06,41.771,41.917,41.742,41.799,25187,0
2017-06-07,41.918,41.918,41.819,41.859,7709,0
2017-06-08,41.918,41.918,41.742,41.809,7587,0
2017-06-09,41.889,42.047,41.816,42.047,7237,0
2017-06-12,41.849,42.175,41.849,42.116,6640,0
2017-06-13,42.214,42.294,42.086,42.254,13679,0
2017-06-14,42.334,42.334,42.194,42.294,4922,0
2017-06-15,42.185,42.324,42.125,42.294,7401,0
2017-06-16,42.373,42.381,42.185,42.381,9047,0
2017-06-19,42.501,42.501,42.383,42.481,10728,0
2017-06-20,42.461,42.461,42.157,42.194,6283,0
2017-06-21,42.234,42.234,41.942,42.026,6741,0
2017-06-22,42.056,42.056,41.93,41.937,4999,0
2017-06-23,41.987,42.036,41.93,41.987,5532,0
2017-06-26,42.096,42.244,42.096,42.194,7175,0
2017-06-27,42.214,42.214,41.947,41.947,11305,0
2017-06-28,42.125,42.185,42.056,42.056,27342,0
2017-06-29,42.145,42.145,41.559,41.72,6304,0
2017-06-30,41.838,41.877,41.75,41.779,6188,0
2017-07-03,41.789,42.041,41.789,41.967,6504,0
2017-07-05,41.987,41.987,41.658,41.74,26639,0
2017-07-06,41.71,41.71,41.362,41.422,26002,0
2017-07-07,41.67,41.67,41.428,41.6,13227,0
2017-07-10,41.69,41.69,41.461,41.471,133312,0
2017-07-11,41.451,41.451,41.265,41.353,3347,0
2017-07-12,41.644,41.644,41.556,41.581,5573,0
2017-07-13,41.531,41.685,41.531,41.65,11443,0
2017-07-14,41.581,41.878,41.581,41.832,8313,0
2017-07-17,41.937,41.937,41.818,41.848,10993,0
2017-07-18,41.69,41.818,41.69,41.818,5071,0
2017-07-19,41.72,42.036,41.72,42.036,5071,0
2017-07-20,42.155,42.214,42.016,42.155,12215,0
2017-07-21,42.155,42.214,42.026,42.214,7375,0
2017-07-24,42.254,42.254,42.046,42.076,6663,0
2017-07-25,42.294,42.313,42.183,42.183,7052,0
2017-07-26,42.124,42.214,42.106,42.185,6772,0
2017-07-27,42.224,42.267,42.155,42.267,4592,0
2017-07-28,42.304,42.304,41.977,42.135,10604,0
2017-07-31,42.056,42.293,42.056,42.274,10148,0
2017-08-01,42.364,42.394,42.234,42.394,8011,0
2017-08-02,42.364,42.364,42.214,42.249,7726,0
2017-08-03,42.394,42.394,42.294,42.354,8151,0
2017-08-04,42.324,42.353,42.247,42.284,19726,0
2017-08-07,42.452,42.452,42.31,42.418,4569,0
2017-08-08,42.443,42.517,42.32,42.32,4046,0
2017-08-09,42.374,42.374,42.224,42.264,7505,0
2017-08-10,42.274,42.274,42.002,42.006,9902,0
2017-08-11,41.868,41.977,41.813,41.937,8708,0
2017-08-14,42.185,42.273,42.15,42.264,5102,0
2017-08-15,42.462,42.462,42.124,42.191,20123,0
2017-08-16,42.334,42.354,42.289,42.294,16158,0
2017-08-17,42.224,42.224,41.784,41.784,12389,0
2017-08-18,41.857,41.857,41.629,41.729,4357,0
2017-08-21,41.827,41.843,41.639,41.837,6719,0
2017-08-22,41.927,42.139,41.907,42.139,6240,0
2017-08-23,42.056,42.106,41.996,42.076,7163,0
2017-08-24,41.947,42.154,41.947,42.046,6378,0
2017-08-25,42.274,42.304,42.139,42.27,5060,0
2017-08-28,42.234,42.234,42.081,42.204,5935,0
2017-08-29,42.115,42.125,41.965,42.125,35635,0
2017-08-30,42.244,42.244,42.114,42.145,21927,0
2017-08-31,42.106,42.324,42.106,42.294,32349,0
2017-09-01,42.413,42.462,42.398,42.437,7040,0
2017-09-05,42.274,42.274,42.076,42.098,18769,0
2017-09-06,42.324,42.324,42.254,42.294,11294,0
2017-09-07,42.384,42.384,42.174,42.234,6459,0
2017-09-08,42.473,42.473,42.249,42.394,5319,0
2017-09-11,43.221,43.221,42.623,42.792,16042,0
2017-09-12,42.942,42.942,42.73,42.73,9720,0
2017-09-13,42.802,42.828,42.743,42.797,18992,0
2017-09-14,42.792,42.892,42.753,42.872,20953,0
2017-09-15,42.952,43.012,42.892,43.012,6135,0
2017-09-18,43.082,43.102,42.931,43.002,5822,0
2017-09-19,42.912,43.018,42.912,43.018,14687,0
2017-09-20,43.062,43.062,42.872,42.952,5990,0
2017-09-21,42.992,42.992,42.852,42.882,3491,0
2017-09-22,42.892,42.932,42.833,42.862,12143,0
2017-09-25,42.932,43.151,42.913,43.143,48942,0
2017-09-26,43.251,43.251,43.122,43.151,41664,0
2017-09-27,43.261,43.261,42.916,43.081,20713,0
2017-09-28,43.062,43.18,43.02,43.161,7902,0
2017-09-29,43.221,43.221,43.062,43.13,8192,0
2017-10-02,43.221,43.371,43.102,43.341,4613,0
2017-10-03,43.241,43.38,43.241,43.38,7046,0
2017-10-04,43.401,43.54,43.374,43.469,25355,0
2017-10-05,43.47,43.65,43.441,43.59,9473,0
2017-10-06,43.62,43.62,43.399,43.44,7474,0
2017-10-09,43.65,43.65,43.321,43.324,9375,0
2017-10-10,43.381,43.59,43.381,43.577,6669,0
2017-10-11,43.61,43.63,43.57,43.629,9072,0
2017-10-12,43.441,43.72,43.441,43.652,9893,0
2017-10-13,43.61,43.789,43.61,43.65,8091,0
2017-10-16,43.62,43.66,43.577,43.619,8466,0
2017-10-17,43.77,43.77,43.588,43.711,16565,0
2017-10-18,43.764,43.869,43.7398,43.839,9833,0
2017-10-19,43.64,43.88,43.64,43.875,26792,0
2017-10-20,44.32,44.32,43.96,44.0595,86091,0
2017-10-23,44.24,44.24,44.075,44.098,7382,0
2017-10-24,44.29,44.29,44.03,44.059,16838,0
2017-10-25,44.08,44.08,43.57,43.77,12853,0
2017-10-26,44.01,44.01,43.865,43.93,6861,0
2017-10-27,43.786,43.926,43.71,43.89,9502,0
2017-10-30,43.8464,43.88,43.6,43.6,7312,0
2017-10-31,43.78,43.78,43.686,43.7136,5625,0
2017-11-01,43.88,43.8909,43.719,43.72,8741,0
2017-11-02,43.77,43.8,43.5591,43.8,13184,0
2017-11-03,43.61,43.86,43.61,43.82,13421,0
2017-11-06,43.83,43.86,43.739,43.81,18172,0
2017-11-07,43.875,43.875,43.796,43.829,7794,0
2017-11-08,43.86,43.905,43.7999,43.8898,6891,0
2017-11-09,43.85,43.85,43.592,43.79,6678,0
2017-11-10,43.78,43.836,43.6901,43.836,18320,0
