Date,Open,High,Low,Close,Volume,OpenInt
2014-08-05,33.905,33.905,33.905,33.905,680,0
2014-08-07,34.022,34.022,34.022,34.022,310,0
2014-08-08,34.101,34.101,34.091,34.091,1821,0
2014-08-11,34.689,34.689,34.515,34.515,4527,0
2014-08-12,34.245,34.245,34.245,34.245,609,0
2014-08-13,34.596,34.596,34.497,34.497,35758,0
2014-08-14,34.614,34.614,34.614,34.614,387,0
2014-08-15,34.527,34.527,34.323,34.323,412,0
2014-08-18,34.991,34.991,34.991,34.991,310,0
2014-08-19,35.145,35.145,35.102,35.129,1408,0
2014-08-20,34.892,34.951,34.892,34.951,42246,0
2014-08-21,34.835,35.176,34.835,35.166,918,0
2014-08-22,35.049,35.224,34.922,35.126,6140,0
2014-08-25,35.206,35.224,35.206,35.224,1202,0
2014-08-26,35.435,35.445,35.417,35.417,37478,0
2014-08-27,35.359,35.369,35.339,35.339,1835,0
2014-08-28,35.186,35.186,35.077,35.168,2875,0
2014-08-29,35.262,35.262,35.262,35.262,324,0
2014-09-02,35.602,35.602,35.408,35.562,4286,0
2014-09-03,35.435,35.483,35.319,35.319,13901,0
2014-09-04,35.592,35.659,35.493,35.493,4566,0
2014-09-05,35.215,35.309,35.126,35.281,6691,0
2014-09-08,35.349,35.349,35.18,35.18,1439,0
2014-09-09,35.058,35.076,35.007,35.011,1889,0
2014-09-10,35.455,35.455,35.126,35.126,870,0
2014-09-12,35.096,35.096,35.029,35.029,408,0
2014-09-15,34.826,34.922,34.826,34.922,1721,0
2014-09-16,34.725,34.978,34.725,34.896,2954,0
2014-09-17,35.346,35.346,34.988,34.988,674,0
2014-09-18,35.173,35.212,35.153,35.153,1714,0
2014-09-19,34.753,34.753,34.753,34.753,312,0
2014-09-22,34.425,34.425,34.329,34.329,1799,0
2014-09-23,34.106,34.106,34.106,34.106,267,0
2014-09-24,34.027,34.163,34.027,34.157,1359,0
2014-09-26,33.979,33.979,33.979,33.979,293,0
2014-09-29,33.847,33.847,33.847,33.847,1026,0
2014-10-01,33.261,33.261,33.214,33.214,1093,0
2014-10-02,33.399,33.399,33.399,33.399,114,0
2014-10-03,33.746,33.746,33.629,33.629,1284,0
2014-10-07,33.281,33.281,32.925,32.925,4091,0
2014-10-08,33.214,33.224,33.214,33.224,517,0
2014-10-10,32.786,32.786,32.457,32.457,1448,0
2014-10-13,32.786,32.786,32.467,32.467,411,0
2014-10-15,32.506,32.983,32.506,32.869,5022,0
2014-10-16,33.127,33.32,33.127,33.281,1366,0
2014-10-17,33.416,33.426,33.3,33.3,2426,0
2014-10-20,33.369,33.462,33.359,33.462,3009,0
2014-10-21,33.983,34.017,33.95,33.95,106430,0
2014-10-22,34.28,34.28,33.93,33.93,9120,0
2014-10-23,34.369,34.397,34.329,34.397,3604,0
2014-10-24,34.241,34.309,34.238,34.309,8262,0
2014-10-27,34.007,34.27,33.995,34.27,2580,0
2014-10-28,34.753,35.083,34.739,35.064,2588,0
2014-10-29,35.414,35.829,35.133,35.356,1892,0
2014-10-30,35.259,35.423,35.24,35.423,2590,0
2014-10-31,36.742,36.742,35.944,36.042,2714,0
2014-11-03,36.577,36.577,35.896,35.906,2086,0
2014-11-04,35.839,35.935,35.839,35.935,3701,0
2014-11-05,36.11,36.11,36.11,36.11,616,0
2014-11-06,36.032,36.17,36.032,36.17,3388,0
2014-11-10,36.267,36.277,36.267,36.277,1933,0
2014-11-11,36.48,36.49,36.432,36.432,1883,0
2014-11-12,36.691,36.752,36.691,36.752,798,0
2014-11-13,36.499,36.499,36.499,36.499,182,0
2014-11-14,36.335,36.357,36.335,36.355,2066,0
2014-11-17,36.238,36.238,36.071,36.071,3660,0
2014-11-18,36.198,36.198,36.141,36.141,728,0
2014-11-19,35.877,35.877,35.648,35.648,964,0
2014-11-20,35.943,35.982,35.943,35.982,1495,0
2014-11-21,36.364,36.364,36.071,36.189,1349,0
2014-11-24,36.354,36.471,36.354,36.471,1729,0
2014-11-25,36.545,36.545,36.452,36.471,4680,0
2014-11-26,36.499,36.568,36.499,36.568,4436,0
2014-12-01,35.781,35.781,35.569,35.569,4966,0
2014-12-02,35.877,35.925,35.858,35.925,1564,0
2014-12-03,36.296,36.355,36.179,36.296,3818,0
2014-12-04,36.071,36.228,36.062,36.13,1757,0
2014-12-05,36.451,36.498,36.315,36.374,9608,0
2014-12-08,36.413,36.595,35.906,36.032,4130,0
2014-12-09,36.384,36.384,36.373,36.373,500,0
2014-12-10,35.772,35.772,35.696,35.696,274,0
2014-12-11,35.944,35.964,35.944,35.964,291,0
2014-12-15,36.208,36.208,36.208,36.208,1902,0
2014-12-16,35.448,35.448,35.158,35.362,2072,0
2014-12-17,35.555,35.555,35.208,35.342,4148,0
2014-12-18,36.207,36.391,36.02,36.391,3797,0
2014-12-19,36.967,36.967,36.353,36.451,2826,0
2014-12-22,36.402,36.664,36.363,36.664,2404,0
2014-12-23,37.042,37.079,36.907,36.977,5642,0
2014-12-24,36.947,37.014,36.947,37.014,1797,0
2014-12-26,37.274,37.274,37.118,37.118,309,0
2014-12-30,37.323,37.323,37.284,37.294,525,0
2014-12-31,37.362,37.372,37.186,37.225,2474,0
2015-01-02,36.654,36.654,36.654,36.654,219,0
2015-01-05,36.451,36.451,36.451,36.451,100,0
2015-01-06,35.95,35.951,35.496,35.496,1166,0
2015-01-08,36.247,36.313,36.247,36.294,1731,0
2015-01-09,36.02,36.02,35.893,35.893,7481,0
2015-01-12,35.487,35.789,35.487,35.789,34558,0
2015-01-13,36.333,36.333,35.565,35.837,34191,0
2015-01-14,35.615,35.635,35.605,35.625,19161,0
2015-01-15,35.486,35.486,34.953,35.021,85006,0
2015-01-16,35.327,35.625,35.327,35.625,1267,0
2015-01-20,35.524,35.524,35.524,35.524,705,0
2015-01-21,35.477,35.535,35.312,35.374,2119,0
2015-01-22,35.674,36.148,35.674,36.118,33379,0
2015-01-23,36.127,36.157,36.108,36.108,952,0
2015-01-26,35.931,36.343,35.931,36.321,729,0
2015-01-27,36.148,36.266,36.093,36.178,3435,0
2015-01-28,35.941,35.941,35.875,35.875,730,0
2015-01-29,35.525,35.912,35.525,35.912,2712,0
2015-01-30,35.702,35.711,35.293,35.293,3539,0
2015-02-02,35.595,35.595,35.244,35.372,4314,0
2015-02-03,36.217,36.257,36.158,36.257,2032,0
2015-02-04,36.548,36.548,36.313,36.313,619,0
2015-02-05,36.528,36.712,36.518,36.712,2256,0
2015-02-06,36.84,36.897,36.664,36.664,1678,0
2015-02-09,36.585,36.624,36.47,36.47,2804,0
2015-02-10,36.604,36.644,36.604,36.644,446,0
2015-02-11,36.591,36.644,36.451,36.572,2795,0
2015-02-12,36.85,36.927,36.801,36.917,5543,0
2015-02-13,37.127,37.127,36.994,37.014,1581,0
2015-02-17,37.07,37.127,36.937,37.014,18614,0
2015-02-18,37.042,37.153,37.014,37.05,8936,0
2015-02-19,37.362,37.362,36.791,37.284,1557,0
2015-02-20,37.06,37.313,36.947,37.313,2785,0
2015-02-23,37.195,37.195,37.114,37.114,1155,0
2015-02-24,37.419,37.577,37.381,37.459,5352,0
2015-02-25,37.332,37.332,37.332,37.332,466,0
2015-02-26,37.479,37.577,37.479,37.527,2548,0
2015-02-27,37.499,37.567,37.419,37.419,2973,0
2015-03-02,37.567,37.595,37.4,37.595,1235,0
2015-03-03,37.4,37.419,37.303,37.362,4422,0
2015-03-04,37.108,37.225,37.108,37.195,5042,0
2015-03-05,37.06,37.215,37.06,37.215,4422,0
2015-03-06,37.489,37.489,36.84,36.84,6171,0
2015-03-09,37.042,37.186,36.987,37.176,1850,0
2015-03-10,36.821,37.08,36.595,36.692,7203,0
2015-03-11,36.518,36.85,36.518,36.85,925,0
2015-03-12,37.156,37.527,37.108,37.527,8747,0
2015-03-13,37.439,37.469,37.023,37.254,5968,0
2015-03-16,37.712,37.712,37.557,37.586,5968,0
2015-03-17,37.26,37.592,37.26,37.513,4926,0
2015-03-18,37.622,37.951,37.465,37.951,4823,0
2015-03-19,37.786,37.916,37.786,37.886,8930,0
2015-03-20,38.207,38.361,38.121,38.323,10981,0
2015-03-23,38.451,38.52,38.451,38.51,719,0
2015-03-24,38.371,38.471,38.371,38.401,1436,0
2015-03-25,38.371,38.371,37.951,37.961,8420,0
2015-03-26,37.612,37.672,37.573,37.663,3593,0
2015-03-27,37.671,37.777,37.671,37.768,1730,0
2015-03-30,38.121,38.361,38.121,38.361,1232,0
2015-03-31,38.208,38.217,38.051,38.188,4620,0
2015-04-01,37.961,38.198,37.906,38.091,109424,0
2015-04-02,38.361,38.558,38.351,38.391,6261,0
2015-04-06,38.431,38.549,38.431,38.491,1951,0
2015-04-07,38.588,38.588,38.393,38.481,117916,0
2015-04-08,38.471,38.714,38.371,38.371,3184,0
2015-04-09,38.333,38.409,38.333,38.377,1559,0
2015-04-10,38.666,38.666,38.481,38.51,3184,0
2015-04-13,38.666,38.666,38.54,38.568,4516,0
2015-04-14,38.714,38.714,38.303,38.52,6979,0
2015-04-15,38.708,38.977,38.708,38.859,3859,0
2015-04-16,38.801,38.81,38.724,38.724,1439,0
2015-04-17,38.714,38.714,37.991,38.031,14576,0
2015-04-20,38.31,38.568,38.31,38.461,2438,0
2015-04-21,38.427,38.441,38.416,38.441,2095,0
2015-04-22,38.401,38.52,38.303,38.491,2204,0
2015-04-23,38.441,38.636,38.441,38.626,1745,0
2015-04-24,38.54,38.54,38.461,38.461,923,0
2015-04-27,38.578,38.578,38.111,38.226,2052,0
2015-04-28,38.208,38.461,38.208,38.461,511,0
2015-04-29,38.149,38.188,38.149,38.159,719,0
2015-04-30,37.689,37.738,37.26,37.328,1232,0
2015-05-01,37.641,37.641,37.338,37.495,1334,0
2015-05-04,37.758,37.758,37.622,37.622,1232,0
2015-05-05,37.718,37.718,37.221,37.221,2875,0
2015-05-06,37.495,37.495,37.103,37.231,2169,0
2015-05-07,37.221,37.465,37.221,37.425,1416,0
2015-05-08,38.031,38.031,37.543,37.612,6363,0
2015-05-11,37.748,37.846,37.632,37.758,5542,0
2015-05-12,37.211,37.612,37.211,37.513,3729,0
2015-05-13,37.856,37.856,37.387,37.583,4003,0
2015-05-14,38.061,38.061,37.768,37.942,16628,0
2015-05-15,37.836,37.846,37.679,37.758,7664,0
2015-05-18,37.906,38.244,37.758,38.244,3469,0
2015-05-19,38.149,38.244,38.149,38.208,2362,0
2015-05-20,38.217,38.313,38.188,38.264,4516,0
2015-05-21,38.303,38.303,38.071,38.244,3490,0
2015-05-22,38.149,38.264,38.031,38.031,2773,0
2015-05-26,37.551,37.602,37.504,37.563,1110,0
2015-05-27,37.553,37.991,37.553,37.991,1846,0
2015-05-28,38.071,38.071,37.959,38.031,1523,0
2015-05-29,37.777,37.796,37.523,37.612,3903,0
2015-06-01,37.415,37.916,37.415,37.916,1130,0
2015-06-02,37.942,38.101,37.866,37.951,5139,0
2015-06-03,38.254,38.481,38.254,38.461,4003,0
2015-06-04,38.208,38.217,38.031,38.051,2565,0
2015-06-05,38.208,38.208,37.942,38.178,5853,0
2015-06-08,38.264,38.264,38.226,38.226,1130,0
2015-06-09,37.942,38.208,37.942,38.208,1497,0
2015-06-10,38.606,38.69,38.597,38.676,1142,0
2015-06-11,38.656,38.724,38.646,38.685,1373,0
2015-06-12,38.666,38.685,38.646,38.685,3388,0
2015-06-15,38.5,38.51,38.431,38.431,6363,0
2015-06-16,38.366,38.671,38.366,38.671,1842,0
2015-06-17,38.651,38.69,38.573,38.631,4610,0
2015-06-18,38.993,38.993,38.905,38.953,921,0
2015-06-19,38.935,39.081,38.935,39.032,3176,0
2015-06-22,39.246,39.256,39.228,39.246,1331,0
2015-06-23,39.382,39.382,39.382,39.382,516,0
2015-06-24,39.47,39.47,39.198,39.198,3176,0
2015-06-25,39.091,39.121,39.091,39.111,717,0
2015-06-26,39.051,39.101,38.963,39.013,7580,0
2015-06-29,39.188,39.188,38.24,38.298,2356,0
2015-06-30,38.213,38.278,38.213,38.278,1073,0
2015-07-01,38.466,38.486,38.406,38.446,5840,0
2015-07-02,38.328,38.386,38.182,38.23,3483,0
2015-07-06,38.075,38.212,38.075,38.172,1537,0
2015-07-07,37.771,37.771,37.664,37.664,921,0
2015-07-08,38.095,38.095,37.625,37.634,3585,0
2015-07-09,37.84,37.91,37.721,37.83,3075,0
2015-07-10,38.025,38.308,37.965,38.308,4097,0
2015-07-13,38.573,38.593,38.446,38.446,1947,0
2015-07-14,38.71,38.71,38.671,38.71,2841,0
2015-07-15,38.953,38.953,38.416,38.416,4916,0
2015-07-16,38.681,38.681,38.554,38.583,5942,0
2015-07-17,38.298,38.318,38.298,38.298,1331,0
2015-07-20,38.651,38.651,38.085,38.202,3585,0
2015-07-21,38.035,38.035,37.955,37.955,612,0
2015-07-22,38.143,38.24,38.134,38.143,2869,0
2015-07-23,38.259,38.259,37.761,37.761,6350,0
2015-07-27,37.399,37.399,36.954,37.039,4711,0
2015-07-28,37.233,37.233,37.233,37.233,510,0
2015-07-29,37.536,37.586,37.478,37.566,3075,0
2015-07-30,37.91,37.91,37.371,37.664,19565,0
2015-07-31,37.78,37.955,37.605,37.731,10551,0
2015-08-03,38.055,38.055,37.428,37.546,8648,0
2015-08-04,37.88,37.88,37.448,37.566,5020,0
2015-08-05,37.945,37.995,37.516,37.692,1433,0
2015-08-06,37.682,37.682,37.262,37.409,4183,0
2015-08-07,37.164,37.253,37.144,37.253,1128,0
2015-08-10,37.741,37.751,37.741,37.751,3176,0
2015-08-11,37.576,37.576,37.253,37.478,5470,0
2015-08-12,36.855,37.213,36.855,37.213,1229,0
2015-08-13,37.253,37.409,37.223,37.272,5942,0
2015-08-14,37.321,37.546,37.321,37.488,4201,0
2015-08-17,37.751,37.751,37.673,37.673,307,0
2015-08-18,37.751,37.751,37.536,37.586,3894,0
2015-08-19,37.292,37.448,37.213,37.213,2048,0
2015-08-20,37.115,37.115,36.436,36.436,114109,0
2015-08-21,36.376,36.376,35.963,35.963,6761,0
2015-08-24,35.029,35.496,34.716,34.764,6314,0
2015-08-25,35.331,36.161,34.356,34.356,6350,0
2015-08-26,34.657,35.167,34.581,35.167,5737,0
2015-08-27,35.586,35.847,35.321,35.438,4610,0
2015-08-28,35.79,35.905,35.78,35.876,5124,0
2015-08-31,35.885,36.042,35.857,35.895,1537,0
2015-09-01,35.351,35.428,35.207,35.207,2151,0
2015-09-02,35.292,35.341,35.263,35.341,1537,0
2015-09-03,35.76,35.76,35.486,35.576,6145,0
2015-09-04,35.127,35.292,35.117,35.235,3176,0
2015-09-09,35.885,36.071,35.684,35.684,2151,0
2015-09-10,35.93,35.93,35.93,35.93,317,0
2015-09-11,35.76,35.76,35.606,35.606,1741,0
2015-09-14,35.751,35.809,35.655,35.674,1433,0
2015-09-15,35.546,36.121,35.546,36.121,1947,0
2015-09-16,36.191,36.386,36.191,36.298,5328,0
2015-09-17,36.581,36.669,36.347,36.367,4610,0
2015-09-18,35.876,35.963,35.76,35.77,5840,0
2015-09-22,35.376,35.463,35.326,35.336,1328,0
2015-09-23,35.562,35.562,35.239,35.277,816,0
2015-09-24,35.112,35.289,35.014,35.289,1278,0
2015-09-25,35.424,35.552,35.424,35.552,2554,0
2015-09-28,34.71,34.749,34.565,34.565,4064,0
2015-09-29,34.555,34.614,34.407,34.515,9607,0
2015-09-30,34.739,34.739,34.66,34.729,4599,0
2015-10-01,34.749,34.758,34.466,34.67,27898,0
2015-10-02,34.808,34.808,34.535,34.67,5111,0
2015-10-05,34.885,34.925,34.865,34.915,8670,0
2015-10-06,35.444,35.444,34.828,34.855,21359,0
2015-10-07,35.512,35.512,34.925,35.033,1328,0
2015-10-08,35.072,35.152,35.072,35.102,816,0
2015-10-09,35.162,35.162,35.162,35.162,816,0
2015-10-12,35.182,35.22,35.176,35.182,2985,0
2015-10-13,35.182,35.192,35.112,35.112,2146,0
2015-10-14,35.102,35.132,34.984,34.984,2351,0
2015-10-15,34.974,35.122,34.925,35.062,6845,0
2015-10-16,35.112,35.112,35.062,35.062,2862,0
2015-10-19,35.112,35.142,35.112,35.142,1125,0
2015-10-20,35.14,35.172,35.14,35.172,1753,0
2015-10-21,35.102,35.112,35.102,35.112,1226,0
2015-10-22,35.132,35.162,35.122,35.162,11037,0
2015-10-23,35.142,35.22,35.132,35.22,4291,0
2015-10-26,35.776,35.776,35.172,35.172,3885,0
2015-10-27,35.112,35.112,35.014,35.033,2146,0
2015-10-28,35.23,35.297,35.192,35.258,3576,0
2015-10-29,35.22,35.23,35.211,35.23,2351,0
2015-10-30,35.22,35.23,35.211,35.22,1430,0
2015-11-02,35.23,35.326,35.192,35.316,6299,0
2015-11-03,35.386,35.562,35.239,35.562,4191,0
2015-11-04,36.059,36.059,35.366,35.376,7044,0
2015-11-05,35.211,35.602,35.211,35.582,9197,0
2015-11-06,35.902,35.902,35.346,35.814,3067,0
2015-11-09,35.572,35.572,35.23,35.365,3725,0
2015-11-10,35.454,35.454,35.395,35.395,1838,0
2015-11-11,35.552,35.552,35.287,35.306,4088,0
2015-11-12,34.788,34.788,34.535,34.535,3885,0
2015-11-13,34.29,34.565,34.27,34.28,3271,0
2015-11-16,34.222,34.604,34.104,34.604,5111,0
2015-11-17,34.535,34.915,34.495,34.604,5111,0
2015-11-18,34.739,34.974,34.633,34.974,3373,0
2015-11-19,35.004,35.004,34.865,34.954,1634,0
2015-11-20,35.172,35.267,35.172,35.248,1226,0
2015-11-23,35.444,35.444,35.376,35.376,1943,0
2015-11-24,35.142,35.651,35.142,35.651,2453,0
2015-11-25,35.786,35.795,35.786,35.795,816,0
2015-11-30,35.94,35.94,35.776,35.776,2862,0
2015-12-01,36.068,36.068,35.761,35.925,12545,0
2015-12-02,36.138,36.138,35.651,35.66,4151,0
2015-12-03,35.601,35.754,35.112,35.112,1236,0
2015-12-04,35.346,35.582,35.267,35.582,12467,0
2015-12-07,35.092,35.22,34.984,35.043,2043,0
2015-12-08,34.71,34.964,34.7,34.7,3559,0
2015-12-09,34.808,34.808,34.299,34.299,4802,0
2015-12-10,34.369,34.574,34.309,34.359,2655,0
2015-12-11,33.916,34.004,33.751,33.811,10628,0
2015-12-14,33.404,33.533,33.404,33.529,3572,0
2015-12-15,33.507,33.956,33.507,33.936,11650,0
2015-12-16,34.212,34.407,34.034,34.379,14819,0
2015-12-17,34.739,34.739,34.004,34.074,9607,0
2015-12-18,33.662,33.781,33.418,33.418,4191,0
2015-12-21,33.603,33.848,33.448,33.487,3067,0
2015-12-22,33.652,34.04,33.652,34.004,8592,0
2015-12-23,34.397,34.397,34.299,34.329,5212,0
2015-12-24,34.483,34.483,34.483,34.483,376,0
2015-12-28,34.255,34.337,34.215,34.295,4108,0
2015-12-29,34.57,34.667,34.43,34.61,107603,0
2015-12-30,34.6,34.667,34.374,34.374,82985,0
2015-12-31,34.147,34.306,33.852,33.93,6484,0
2016-01-04,33.156,33.156,32.97,33.044,4951,0
2016-01-05,32.989,33.096,32.952,33.058,4584,0
2016-01-06,32.677,32.723,32.644,32.723,1747,0
2016-01-07,32.288,32.288,31.926,32.089,755,0
2016-01-08,31.976,31.976,31.309,31.358,7819,0
2016-01-11,31.639,31.639,31.249,31.249,942,0
2016-01-12,31.387,31.387,31.387,31.387,100,0
2016-01-13,31.04,31.04,30.514,30.558,9927,0
2016-01-14,30.727,31.201,30.727,30.965,9601,0
2016-01-15,30.2,30.505,29.876,30.505,4789,0
2016-01-19,30.7,30.727,30.013,30.376,5907,0
2016-01-20,29.614,30.718,29.445,30.45,3760,0
2016-01-21,30.22,30.716,30.22,30.239,1731,0
2016-01-22,30.748,30.906,30.73,30.73,2947,0
2016-01-25,30.436,30.501,30.122,30.131,9875,0
2016-01-26,30.386,30.386,30.386,30.386,775,0
2016-01-27,30.833,31.104,30.475,30.574,3584,0
2016-01-28,30.953,30.953,30.631,30.631,1403,0
2016-01-29,31.201,31.319,31.181,31.181,14969,0
2016-02-01,31.465,31.532,31.465,31.525,1492,0
2016-02-02,31.151,31.406,31.151,31.358,17484,0
2016-02-03,31.387,31.387,31.151,31.255,18067,0
2016-02-04,31.329,31.348,31.329,31.348,2852,0
2016-02-08,31.141,31.161,31.094,31.094,2130,0
2016-02-09,31.114,31.171,31.114,31.161,1074,0
2016-02-10,31.201,31.259,31.141,31.141,1655,0
2016-02-11,31.112,31.113,31.044,31.064,2727,0
2016-02-12,31.456,31.456,31.163,31.229,2897,0
2016-02-16,31.73,31.73,31.386,31.386,1790,0
2016-02-17,31.525,31.525,31.446,31.505,3662,0
2016-02-18,31.476,31.485,31.436,31.436,3214,0
2016-02-19,31.456,31.496,31.456,31.486,6088,0
2016-02-22,31.581,31.581,31.538,31.569,357,0
2016-02-23,31.572,31.572,31.506,31.539,2024,0
2016-02-24,31.104,31.553,31.104,31.553,1005,0
2016-02-25,31.603,31.66,31.603,31.64,3367,0
2016-02-26,31.71,31.71,31.71,31.71,2316,0
2016-02-29,31.743,31.77,31.71,31.71,3087,0
2016-03-01,31.736,31.785,31.72,31.785,2235,0
2016-03-02,31.818,31.848,31.789,31.847,6479,0
2016-03-03,31.818,31.916,31.818,31.916,2977,0
2016-03-04,31.974,32.044,31.974,32.014,5541,0
2016-03-07,32.034,32.094,32.034,32.047,1685,0
2016-03-08,32.007,32.007,31.939,31.939,585,0
2016-03-09,32.176,32.176,31.969,31.982,8070,0
2016-03-10,32.027,32.027,31.897,31.929,8619,0
2016-03-11,32.333,32.333,32.017,32.087,5460,0
2016-03-14,32.047,32.076,32.037,32.076,2003,0
2016-03-15,31.987,31.987,31.969,31.986,1080,0
2016-03-16,32.027,32.027,31.987,32.016,2683,0
2016-03-17,32.067,32.156,32.067,32.156,3558,0
2016-03-18,32.205,32.245,32.195,32.21,3889,0
2016-03-21,32.254,32.254,32.151,32.151,3004,0
2016-03-22,32.057,32.205,32.057,32.176,4694,0
2016-03-23,32.11,32.136,32.057,32.097,3652,0
2016-03-24,32.077,32.077,32.077,32.077,2806,0
2016-03-29,32.077,32.295,32.077,32.295,4948,0
2016-03-30,32.343,32.343,32.313,32.313,1730,0
2016-03-31,32.264,32.318,32.264,32.311,1698,0
2016-04-01,32.245,32.313,32.245,32.303,39702,0
2016-04-04,32.057,32.097,32.052,32.097,25096,0
2016-04-05,31.798,31.798,31.653,31.657,5111,0
2016-04-06,31.781,31.851,31.728,31.851,1556,0
2016-04-07,31.643,31.643,31.163,31.291,2795,0
2016-04-08,31.763,31.792,31.438,31.458,1419,0
2016-04-11,31.658,31.658,31.438,31.438,1014,0
2016-04-12,31.478,31.838,31.478,31.713,2850,0
2016-04-13,32.156,32.491,32.156,32.491,5557,0
2016-04-14,32.431,32.588,32.431,32.588,1676,0
2016-04-15,32.529,32.529,32.529,32.529,952,0
2016-04-18,32.695,32.751,32.666,32.741,5014,0
2016-04-19,32.921,32.981,32.763,32.834,2843,0
2016-04-20,33.002,33.002,32.715,32.944,566,0
2016-04-21,32.814,32.894,32.529,32.534,8401,0
2016-04-22,32.843,32.982,32.843,32.904,1254,0
2016-04-25,32.617,32.617,32.549,32.549,358,0
2016-04-26,32.924,33.044,32.924,32.969,502,0
2016-04-27,33.111,33.209,33.012,33.209,2388,0
2016-04-28,33.165,33.169,32.647,32.647,4048,0
2016-04-29,32.705,32.705,32.421,32.568,4795,0
2016-05-02,32.824,32.867,32.705,32.842,2969,0
2016-05-03,32.373,32.529,32.185,32.487,27597,0
2016-05-04,32.421,32.519,32.067,32.182,5103,0
2016-05-05,32.205,32.205,32.146,32.176,1791,0
2016-05-06,32.037,32.185,31.968,32.185,2312,0
2016-05-09,32.205,32.519,32.205,32.519,1885,0
2016-05-10,32.637,32.656,32.597,32.656,1185,0
2016-05-11,32.431,32.431,32.205,32.264,7204,0
2016-05-12,32.037,32.146,31.929,32.146,4578,0
2016-05-13,31.948,32.077,31.948,32.077,268,0
2016-05-16,32.166,32.254,32.156,32.235,1281,0
2016-05-17,32.007,32.254,31.693,31.693,3126,0
2016-05-18,31.643,31.861,31.643,31.851,2311,0
2016-05-19,31.536,31.682,31.398,31.623,2029,0
2016-05-20,32.092,32.135,31.998,32.047,4292,0
2016-05-23,32.067,32.126,32.067,32.126,1016,0
2016-05-24,32.596,32.765,32.568,32.765,3277,0
2016-05-25,32.705,32.918,32.705,32.874,1761,0
2016-05-26,32.774,32.972,32.774,32.964,6523,0
2016-05-27,33.077,33.16,33.077,33.16,2891,0
2016-05-31,33.346,33.366,33.081,33.208,3155,0
2016-06-01,33.14,33.434,33.14,33.414,2540,0
2016-06-02,33.405,33.561,33.306,33.561,5007,0
2016-06-06,33.639,33.748,33.639,33.748,1813,0
2016-06-07,33.798,33.865,33.679,33.788,11322,0
2016-06-08,33.944,34.068,33.895,34.042,2441,0
2016-06-09,33.793,33.875,33.424,33.875,77227,0
2016-06-10,33.609,33.609,33.306,33.306,1976,0
2016-06-13,33.161,33.208,32.935,32.935,3285,0
2016-06-14,32.842,32.924,32.842,32.864,1080,0
2016-06-16,32.459,32.844,32.459,32.844,1670,0
2016-06-17,32.868,32.934,32.724,32.844,2141,0
2016-06-20,33.425,33.474,33.267,33.267,2651,0
2016-06-21,32.973,32.979,32.972,32.972,1628,0
2016-06-22,33.237,33.237,33.002,33.012,641,0
2016-06-23,33.469,33.648,33.377,33.648,1522,0
2016-06-24,31.808,32.734,31.808,32.449,3234,0
2016-06-27,31.474,31.504,31.257,31.257,27688,0
2016-06-28,31.769,31.769,31.591,31.692,15183,0
2016-06-29,31.818,32.371,31.818,32.361,3457,0
2016-06-30,32.434,32.973,32.434,32.973,661,0
2016-07-01,32.993,32.993,32.954,32.954,506,0
2016-07-05,32.904,32.924,32.539,32.587,2360,0
2016-07-06,32.4,32.795,32.4,32.744,2874,0
2016-07-07,32.934,32.94,32.684,32.855,2384,0
2016-07-08,33.612,33.642,33.572,33.572,563,0
2016-07-11,33.994,33.997,33.857,33.997,2007,0
2016-07-12,34.25,34.456,34.164,34.456,4671,0
2016-07-13,34.529,34.529,34.292,34.292,1678,0
2016-07-14,34.401,34.652,34.401,34.52,1317,0
2016-07-15,34.451,34.482,34.371,34.441,16616,0
2016-07-18,34.485,34.601,34.421,34.431,7416,0
2016-07-19,34.421,34.421,34.311,34.321,405,0
2016-07-20,34.311,34.502,34.311,34.476,1329,0
2016-07-21,34.451,34.451,34.243,34.272,80452,0
2016-07-22,34.431,34.471,34.431,34.471,850,0
2016-07-25,34.5,34.5,34.451,34.451,8060,0
2016-07-26,34.637,34.637,34.429,34.629,6610,0
2016-07-27,34.55,34.686,34.55,34.666,1835,0
2016-07-28,34.666,34.666,34.589,34.656,2317,0
2016-07-29,34.51,34.632,34.401,34.53,1946,0
2016-08-01,34.5,34.646,34.411,34.52,1612,0
2016-08-02,34.076,34.134,34.076,34.09,1767,0
2016-08-03,34.184,34.218,34.169,34.218,3372,0
2016-08-04,34.134,34.373,34.134,34.332,3534,0
2016-08-05,34.725,34.872,34.725,34.872,1220,0
2016-08-08,34.871,34.871,34.745,34.784,1032,0
2016-08-10,34.737,34.737,34.55,34.619,2785,0
2016-08-11,34.735,34.76,34.735,34.76,1382,0
2016-08-12,34.629,34.629,34.629,34.629,506,0
2016-08-15,34.918,35.041,34.918,35.002,617,0
2016-08-16,35.13,35.13,34.814,34.897,1692,0
2016-08-17,34.801,34.801,34.686,34.726,452,0
2016-08-18,34.814,34.943,34.814,34.902,13115,0
2016-08-19,34.962,34.966,34.962,34.966,446,0
2016-08-22,34.852,35.07,34.852,35.041,3778,0
2016-08-23,35.321,35.321,35.321,35.321,296,0
2016-08-24,35.306,35.306,35.16,35.16,331,0
2016-08-25,35.277,35.306,35.195,35.267,6992,0
2016-08-26,35.032,35.21,35.032,35.21,3960,0
2016-08-29,35.14,35.444,35.14,35.376,2216,0
2016-08-30,35.513,35.513,35.4,35.415,1732,0
2016-08-31,35.375,35.375,35.167,35.306,760,0
2016-09-01,35.219,35.239,35.17,35.239,2096,0
2016-09-02,35.287,35.523,35.287,35.523,39809,0
2016-09-06,35.473,35.474,35.473,35.474,835,0
2016-09-07,35.559,35.776,35.52,35.763,20446,0
2016-09-08,35.683,35.683,35.61,35.62,3179,0
2016-09-09,35.362,35.362,34.947,34.947,1437,0
2016-09-12,34.73,35.046,34.73,35.012,2412,0
2016-09-13,34.779,34.779,34.365,34.641,1512,0
2016-09-14,34.484,34.681,34.435,34.465,14480,0
2016-09-15,34.74,34.74,34.64,34.64,695,0
2016-09-16,34.659,34.692,34.659,34.692,1025,0
2016-09-19,35.116,35.116,35.116,35.116,416,0
2016-09-20,34.947,34.987,34.927,34.927,705,0
2016-09-21,35.066,35.193,34.947,35.159,5837,0
2016-09-22,35.066,35.756,35.066,35.698,6270,0
2016-09-23,35.815,35.815,35.52,35.533,5905,0
2016-09-26,35.263,35.263,35.117,35.117,379,0
2016-09-27,35.166,35.282,35.166,35.206,1977,0
2016-09-28,35.389,35.411,35.206,35.411,5667,0
2016-09-29,35.57,35.57,35.066,35.066,986,0
2016-09-30,35.48,35.58,35.43,35.44,3421,0
2016-10-03,35.352,35.44,35.244,35.263,6150,0
2016-10-04,35.362,35.362,35.151,35.156,12148,0
2016-10-05,35.679,35.679,35.48,35.56,1301,0
2016-10-06,35.45,35.52,35.312,35.47,4583,0
2016-10-07,35.44,35.44,35.235,35.244,7388,0
2016-10-10,35.58,35.58,35.51,35.51,1849,0
2016-10-11,34.937,34.979,34.903,34.957,3746,0
2016-10-12,35.106,35.167,35.09,35.09,3087,0
2016-10-13,34.789,34.829,34.701,34.701,1436,0
2016-10-14,34.759,34.779,34.713,34.716,1976,0
2016-10-17,34.669,34.754,34.584,34.584,8269,0
2016-10-18,34.775,34.873,34.701,34.74,8341,0
2016-10-19,34.729,34.997,34.729,34.987,1099,0
2016-10-20,34.973,34.973,34.973,34.973,134,0
2016-10-24,35.007,35.007,34.938,34.947,3738,0
2016-10-25,34.947,34.947,34.667,34.667,1875,0
2016-10-26,34.749,34.749,34.425,34.484,3898,0
2016-10-27,34.507,34.507,34.298,34.298,2308,0
2016-10-28,34.247,34.394,34.147,34.157,5670,0
2016-10-31,34.312,34.45,34.3,34.425,8522,0
2016-11-01,34.237,34.237,34.038,34.038,586,0
2016-11-02,33.961,33.961,33.673,33.808,1697,0
2016-11-03,33.86,33.86,33.693,33.706,4817,0
2016-11-04,33.633,33.94,33.633,33.94,3092,0
2016-11-07,34.432,34.432,34.247,34.374,2425,0
2016-11-08,34.364,34.583,34.364,34.583,558,0
2016-11-09,34.367,35.679,34.367,35.679,3879,0
2016-11-10,36.361,36.537,36.142,36.385,5035,0
2016-11-11,36.755,37.306,36.735,37.167,4890,0
2016-11-14,38.009,38.137,37.722,37.722,4680,0
2016-11-15,38.073,38.073,37.614,37.925,12527,0
2016-11-16,38.083,38.083,37.885,37.953,3816,0
2016-11-17,37.845,38.298,37.845,38.214,6243,0
2016-11-18,38.568,38.568,38.27,38.379,4370,0
2016-11-21,38.588,38.588,38.478,38.539,12233,0
2016-11-22,38.588,39.053,38.588,39.053,6777,0
2016-11-23,39.142,39.232,39.104,39.113,3537,0
2016-11-25,39.378,39.427,39.378,39.427,540,0
2016-11-28,39.235,39.25,39.033,39.033,5961,0
2016-11-29,39.063,39.279,39.001,39.024,10807,0
2016-11-30,39.427,39.427,38.664,38.822,10000,0
2016-12-01,39.182,39.182,38.692,38.696,15695,0
2016-12-02,38.802,38.802,38.609,38.696,19385,0
2016-12-05,39.182,39.271,39.166,39.271,3148,0
2016-12-06,39.273,39.776,39.269,39.71,10210,0
2016-12-07,40.081,40.269,40.081,40.269,750,0
2016-12-08,40.279,40.793,40.241,40.793,1270,0
2016-12-09,41.269,41.269,40.825,40.977,9035,0
2016-12-12,40.674,40.853,40.497,40.596,3113,0
2016-12-13,40.856,40.856,40.47,40.609,10267,0
2016-12-14,40.585,40.585,40.132,40.192,5806,0
2016-12-15,40.627,40.695,40.45,40.497,6146,0
2016-12-16,40.688,40.688,40.259,40.341,10185,0
2016-12-19,40.6,40.615,40.336,40.53,5818,0
2016-12-20,41.025,41.025,40.698,40.835,3377,0
2016-12-21,41.045,41.045,40.82,40.837,11105,0
2016-12-22,40.985,40.985,40.379,40.54,4826,0
2016-12-23,40.598,40.598,40.469,40.516,2636,0
2016-12-27,40.55,40.975,40.55,40.844,2874,0
2016-12-28,40.675,40.69,40.397,40.417,8127,0
2016-12-29,40.695,40.695,40.347,40.467,10415,0
2016-12-30,40.318,40.377,40.259,40.269,6582,0
2017-01-03,40.655,40.655,40.201,40.397,5076,0
2017-01-04,40.705,40.992,40.675,40.962,24888,0
2017-01-05,40.665,40.665,40.269,40.387,3271,0
2017-01-06,40.318,40.367,40.12,40.12,7888,0
2017-01-09,40.02,40.02,39.694,39.694,4908,0
2017-01-10,40.019,40.131,39.981,40.131,4277,0
2017-01-11,40.238,40.248,40.134,40.164,1542,0
2017-01-12,40.039,40.039,39.39,39.704,3741,0
2017-01-13,40.318,40.318,40.067,40.158,5453,0
2017-01-17,40.231,40.231,39.509,39.509,8694,0
2017-01-18,39.592,39.696,39.488,39.696,3114,0
2017-01-19,39.626,39.626,39.322,39.348,23871,0
2017-01-20,39.594,39.656,39.353,39.457,19662,0
2017-01-23,39.405,39.601,39.239,39.411,6572,0
2017-01-24,39.72,40.092,39.634,40.042,5783,0
2017-01-25,40.052,40.535,40.052,40.496,16337,0
2017-01-26,40.509,40.509,40.3,40.35,9275,0
2017-01-27,40.38,40.38,40.032,40.131,16655,0
2017-01-30,39.556,39.696,39.475,39.646,6020,0
2017-01-31,39.735,39.874,39.437,39.874,5444,0
2017-02-01,40.291,40.291,39.611,39.804,5321,0
2017-02-02,39.784,39.814,39.506,39.506,5926,0
2017-02-03,39.844,40.103,39.844,40.103,3723,0
2017-02-06,40.062,40.062,39.702,39.765,3268,0
2017-02-07,39.854,39.884,39.528,39.646,5257,0
2017-02-08,39.487,39.487,39.198,39.467,5883,0
2017-02-09,39.636,40.062,39.636,39.959,7923,0
2017-02-10,40.151,40.319,40.108,40.319,2798,0
2017-02-13,40.657,40.657,40.365,40.365,6597,0
2017-02-14,40.299,40.488,40.279,40.488,17841,0
2017-02-15,40.548,40.627,40.438,40.598,3634,0
2017-02-16,40.478,40.514,40.348,40.514,4121,0
2017-02-17,40.493,40.578,40.423,40.578,3393,0
2017-02-21,40.943,40.943,40.686,40.874,11403,0
2017-02-22,40.765,40.855,40.724,40.834,6371,0
2017-02-23,40.755,40.755,40.378,40.558,7284,0
2017-02-24,40.538,40.598,40.438,40.548,4591,0
2017-02-27,40.794,40.825,40.617,40.825,4011,0
2017-02-28,40.618,40.618,40.204,40.27,5861,0
2017-03-01,40.897,41.083,40.897,41.063,2019,0
2017-03-02,40.933,40.933,40.512,40.512,3224,0
2017-03-03,40.401,40.548,40.279,40.478,8451,0
2017-03-06,40.159,40.289,40.131,40.247,9087,0
2017-03-07,40.052,40.211,39.983,39.987,8224,0
2017-03-08,40.191,40.191,39.804,39.884,2731,0
2017-03-09,39.919,39.919,39.536,39.556,14658,0
2017-03-10,40.201,40.201,39.608,39.844,18197,0
2017-03-13,40.012,40.022,39.814,39.864,4476,0
2017-03-14,39.695,39.884,39.606,39.883,21195,0
2017-03-15,40.209,40.35,40.209,40.35,3186,0
2017-03-16,40.509,40.509,40.34,40.34,2340,0
2017-03-17,40.55,40.56,40.377,40.53,2347,0
2017-03-20,40.39,40.488,40.33,40.395,10564,0
2017-03-21,40.251,40.251,39.297,39.297,4470,0
2017-03-22,39.416,39.416,38.85,39.145,9648,0
2017-03-23,39.397,39.642,39.397,39.496,6239,0
2017-03-24,39.696,39.735,39.397,39.397,21425,0
2017-03-27,39.267,39.426,38.951,39.347,4164,0
2017-03-28,39.446,39.822,39.367,39.794,4800,0
2017-03-29,39.795,39.884,39.775,39.775,1709,0
2017-03-30,39.735,40.31,39.735,40.31,6576,0
2017-03-31,40.4,40.53,40.338,40.42,4532,0
2017-04-03,40.668,40.668,39.771,39.771,13470,0
2017-04-04,39.566,39.83,39.566,39.66,7523,0
2017-04-05,40.161,40.161,39.431,39.431,24290,0
2017-04-06,39.466,39.656,39.454,39.656,8356,0
2017-04-07,39.662,39.735,39.576,39.706,8380,0
2017-04-10,39.556,40.026,39.556,39.735,9544,0
2017-04-11,39.666,40.122,39.666,40.082,8815,0
2017-04-12,40.057,40.057,39.527,39.527,7364,0
2017-04-13,39.586,39.586,39.112,39.12,7986,0
2017-04-17,39.238,39.596,39.09,39.596,5577,0
2017-04-18,39.527,39.678,39.369,39.678,8714,0
2017-04-19,39.966,40.063,39.807,39.884,8345,0
2017-04-20,40.075,40.514,40.075,40.486,4100,0
2017-04-21,40.546,40.584,40.404,40.514,24763,0
2017-04-24,41.379,41.379,40.955,41.058,7110,0
2017-04-25,40.991,41.599,40.991,41.429,12623,0
2017-04-26,41.579,41.927,41.579,41.807,7033,0
2017-04-27,41.904,41.904,41.589,41.599,10954,0
2017-04-28,41.478,41.478,41.171,41.221,4820,0
2017-05-01,41.341,41.459,41.031,41.289,12078,0
2017-05-02,41.141,41.24,40.931,41.121,5814,0
2017-05-03,41.061,41.061,40.791,41.001,8611,0
2017-05-04,41.339,41.339,40.911,40.913,5596,0
2017-05-05,41.409,41.409,40.918,41.101,9245,0
2017-05-08,41.031,41.121,40.951,40.951,3054,0
2017-05-09,41.299,41.299,41.011,41.111,6298,0
2017-05-10,41.211,41.25,40.89,41.101,9040,0
2017-05-11,40.742,40.926,40.742,40.842,6477,0
2017-05-12,40.792,40.792,40.464,40.534,8329,0
2017-05-15,40.931,40.936,40.793,40.833,4076,0
2017-05-16,40.794,40.794,40.603,40.785,4220,0
2017-05-17,40.16,40.16,39.819,39.869,3760,0
2017-05-18,39.789,39.987,39.732,39.809,36671,0
2017-05-19,39.997,40.136,39.893,39.915,2778,0
2017-05-22,40.166,40.206,39.973,40.206,5329,0
2017-05-23,40.546,40.546,39.997,40.306,6273,0
2017-05-24,40.374,40.374,40.15,40.226,5029,0
2017-05-25,40.266,40.444,40.252,40.257,4983,0
2017-05-26,40.246,40.326,40.149,40.306,4951,0
2017-05-30,40.127,40.166,39.988,40.106,2432,0
2017-05-31,39.968,40.117,39.899,40.117,4752,0
2017-06-01,40.276,40.805,40.146,40.805,4684,0
2017-06-02,41.074,41.522,41.074,41.224,7164,0
2017-06-05,41.072,41.072,40.815,40.815,3923,0
2017-06-06,40.506,40.824,40.466,40.805,5199,0
2017-06-07,40.884,40.884,40.714,40.744,2269,0
2017-06-08,40.983,41.54,40.983,41.362,4134,0
2017-06-09,41.8,41.979,41.632,41.78,5148,0
2017-06-12,41.79,42.059,41.601,41.607,3959,0
2017-06-13,41.71,42.038,41.71,41.75,5847,0
2017-06-14,41.75,41.75,41.56,41.592,1695,0
2017-06-15,41.48,41.48,41.272,41.37,1666,0
2017-06-16,41.094,41.231,41.094,41.198,4996,0
2017-06-19,41.519,41.53,41.299,41.46,6151,0
2017-06-20,41.271,41.33,40.958,40.958,2914,0
2017-06-21,40.988,41.082,40.652,40.712,7961,0
2017-06-22,40.583,40.842,40.583,40.742,4273,0
2017-06-23,40.981,40.981,40.87,40.87,2848,0
2017-06-26,40.862,41.192,40.862,41.062,6685,0
2017-06-27,41.131,41.261,40.922,40.962,1207,0
2017-06-28,41.393,41.58,41.37,41.446,3685,0
2017-06-29,41.542,41.542,40.864,41.271,4499,0
2017-06-30,41.779,41.779,41.271,41.31,6466,0
2017-07-03,41.57,41.759,41.57,41.759,1310,0
2017-07-05,41.305,41.42,41.162,41.287,3582,0
2017-07-06,41.092,41.231,40.752,40.802,2453,0
2017-07-07,41.152,41.39,41.072,41.39,15715,0
2017-07-10,41.43,41.43,40.99,41.102,6479,0
2017-07-11,41.071,41.102,41.067,41.092,4595,0
2017-07-12,41.48,41.48,41.276,41.377,4791,0
2017-07-13,41.34,41.38,41.132,41.278,5297,0
2017-07-14,41.318,41.54,41.31,41.45,3147,0
2017-07-17,41.36,41.62,41.36,41.486,708,0
2017-07-18,41.41,41.41,41.231,41.39,5234,0
2017-07-19,41.759,41.759,41.66,41.73,11333,0
2017-07-20,42.068,42.068,41.695,41.88,6926,0
2017-07-21,41.939,41.939,41.64,41.69,4744,0
2017-07-24,41.58,41.749,41.52,41.701,13086,0
2017-07-25,41.891,42.188,41.891,42.147,10873,0
2017-07-26,42.055,42.055,41.759,41.759,6344,0
2017-07-27,41.981,41.981,41.53,41.53,3764,0
2017-07-28,41.47,41.499,41.251,41.251,3524,0
2017-07-31,41.202,41.52,41.202,41.45,4114,0
2017-08-01,41.43,41.66,41.43,41.65,5957,0
2017-08-02,41.52,41.52,41.122,41.241,16713,0
2017-08-03,41.112,41.43,41.012,41.062,12832,0
2017-08-04,41.062,41.261,41.062,41.251,3536,0
2017-08-07,41.216,41.349,41.142,41.212,5610,0
2017-08-08,41.212,41.589,41.067,41.142,6189,0
2017-08-09,41.102,41.102,40.631,40.772,9413,0
2017-08-10,40.732,40.732,40.213,40.213,8275,0
2017-08-11,40.054,40.317,40.044,40.133,3745,0
2017-08-14,40.593,40.772,40.489,40.732,10127,0
2017-08-15,41.112,41.112,40.333,40.333,5361,0
2017-08-16,40.642,40.642,40.353,40.358,4091,0
2017-08-17,40.397,40.397,39.665,39.685,8730,0
2017-08-18,39.565,39.705,39.495,39.668,1058,0
2017-08-21,39.56,39.675,39.535,39.655,4513,0
2017-08-22,39.916,40.034,39.893,39.994,3723,0
2017-08-23,39.875,39.885,39.829,39.845,2306,0
2017-08-24,39.823,39.825,39.715,39.725,2366,0
2017-08-25,39.905,40.034,39.863,40.034,2919,0
2017-08-28,40.089,40.089,39.852,39.954,4729,0
2017-08-29,39.744,40.024,39.725,39.984,24092,0
2017-08-30,40.064,40.202,40.014,40.202,1690,0
2017-08-31,40.511,40.511,40.373,40.373,2283,0
2017-09-01,40.593,40.742,40.593,40.742,3345,0
2017-09-05,40.641,40.641,40.124,40.233,4406,0
2017-09-06,40.662,40.662,40.104,40.273,9513,0
2017-09-07,40.183,40.213,39.904,39.994,2895,0
2017-09-08,39.744,40.273,39.744,40.173,9977,0
2017-09-11,40.633,40.698,40.592,40.653,5309,0
2017-09-12,41.063,41.063,40.816,40.993,4657,0
2017-09-13,41.193,41.193,41.065,41.113,4474,0
2017-09-14,40.863,41.093,40.863,40.973,3404,0
2017-09-15,41.151,41.242,41.114,41.209,4633,0
2017-09-18,41.163,41.692,41.163,41.592,5942,0
2017-09-19,41.852,41.882,41.542,41.582,6683,0
2017-09-20,41.652,41.852,41.569,41.822,2090,0
2017-09-21,41.742,41.892,41.742,41.757,3935,0
2017-09-22,41.712,42.137,41.712,42.102,6617,0
2017-09-25,42.138,42.212,41.933,42.087,50716,0
2017-09-26,42.391,42.511,42.203,42.471,3726,0
2017-09-27,42.666,43.419,42.559,43.341,13641,0
2017-09-28,43.221,43.547,43.216,43.5,4866,0
2017-09-29,43.564,43.662,43.53,43.53,7781,0
2017-10-02,43.71,44.07,43.7,44.03,21827,0
2017-10-03,44.46,44.46,43.858,44.16,7542,0
2017-10-04,44.32,44.32,43.85,43.87,5129,0
2017-10-05,43.96,44.11,43.96,44,4681,0
2017-10-06,43.64,44.149,43.64,44,21735,0
2017-10-09,43.98,44.03,43.78,43.78,6260,0
2017-10-10,44.03,44.04,43.891,43.974,5660,0
2017-10-11,44.12,44.12,43.922,44,12555,0
2017-10-12,44.19,44.19,43.95,43.96,5832,0
2017-10-13,43.93,44.09,43.89,43.89,3192,0
2017-10-16,44.15,44.2,43.931,43.976,4780,0
2017-10-17,44.12,44.12,43.769,43.79,7033,0
2017-10-18,44.05,44.18,43.9163,44.13,13898,0
2017-10-19,43.71,44.092,43.71,44.05,10635,0
2017-10-20,44.405,44.405,44.29,44.31,5352,0
2017-10-23,44.34,44.34,43.945,43.9932,8370,0
2017-10-24,44.19,44.26,44.085,44.1004,6886,0
2017-10-25,43.98,43.983,43.6112,43.91,10654,0
2017-10-26,44.4,44.4,44.0708,44.2,4105,0
2017-10-27,44.04,44.3653,44.02,44.32,7696,0
2017-10-30,44.04,44.04,43.5214,43.6247,7753,0
2017-10-31,44.07,44.13,43.8822,44.076,5903,0
2017-11-01,44.14,44.3047,43.7986,43.81,1728,0
2017-11-02,44.03,44.0424,43.68,43.9013,3554,0
2017-11-03,43.88,43.9356,43.725,43.728,8184,0
2017-11-06,43.78,43.8,43.6818,43.73,8438,0
2017-11-07,43.72,43.79,43.0206,43.09,3921,0
2017-11-08,43.31,43.31,42.84,43.2175,4292,0
2017-11-09,43.15,43.15,42.68,42.96,3985,0
2017-11-10,43.33,43.33,42.98,43.04,7705,0
