Date,Open,High,Low,Close,Volume,OpenInt
2015-09-30,24.475,24.495,24.427,24.495,40841,0
2015-10-01,24.388,24.388,24.388,24.388,40841,0
2015-10-02,24.798,24.798,24.798,24.798,40841,0
2015-10-05,25.387,25.387,25.387,25.387,20421,0
2015-10-06,25.416,25.416,25.416,25.416,20421,0
2015-10-07,25.601,25.601,25.601,25.601,20421,0
2015-10-08,25.778,25.778,25.778,25.778,20421,0
2015-10-09,25.848,25.856,25.838,25.856,41249,0
2015-10-12,25.886,25.886,25.886,25.886,20458,0
2015-10-13,25.915,25.915,25.778,25.778,40943,0
2015-10-14,25.838,25.838,25.838,25.838,20421,0
2015-10-15,26.033,26.033,26.033,26.033,20421,0
2015-10-16,26.063,26.092,26.063,26.092,20522,0
2015-10-19,26.063,26.149,26.063,26.149,21134,0
2015-10-20,26.073,26.073,26.073,26.073,20421,0
2015-10-21,26.063,26.063,25.954,25.954,21134,0
2015-10-22,26.503,26.503,26.433,26.433,20932,0
2015-10-23,27.022,27.022,27.022,27.022,20421,0
2015-10-26,27.13,27.13,26.777,26.786,21645,0
2015-10-27,26.718,26.718,26.69,26.69,20522,0
2015-10-28,26.806,26.944,26.786,26.944,24708,0
2015-10-29,26.826,26.826,26.826,26.826,20421,0
2015-10-30,26.816,26.836,26.757,26.757,21850,0
2015-11-02,26.896,27.002,26.896,26.983,23066,0
2015-11-03,26.983,27.209,26.973,27.209,21134,0
2015-11-04,27.14,27.179,27.12,27.15,23254,0
2015-11-05,27.1,27.12,26.944,26.964,23279,0
2015-11-06,27.12,27.179,27.12,27.14,20932,0
2015-11-09,26.896,26.896,26.896,26.896,16534,0
2015-11-10,26.611,26.611,26.611,26.611,714,0
2015-11-11,26.621,26.631,26.621,26.631,407,0
2015-11-12,26.562,26.562,26.317,26.317,1635,0
2015-11-13,25.994,25.994,25.994,25.994,102,0
2015-11-16,25.954,25.954,25.934,25.934,5922,0
2015-11-17,26.132,26.453,26.132,26.453,1838,0
2015-11-18,26.307,26.307,26.307,26.307,1021,0
2015-11-19,26.747,26.796,26.747,26.796,613,0
2015-11-20,26.983,26.983,26.846,26.934,1224,0
2015-11-23,26.906,26.906,26.866,26.866,306,0
2015-11-24,26.708,26.944,26.552,26.846,2962,0
2015-11-25,26.856,26.866,26.856,26.856,1327,0
2015-11-27,26.856,26.856,26.856,26.856,102,0
2015-11-30,26.954,26.954,26.954,26.954,306,0
2015-12-01,27.169,27.209,27.169,27.209,932,0
2015-12-02,27.305,27.305,27.305,27.305,4609,0
2015-12-03,27.032,27.032,27.032,27.032,218,0
2015-12-04,26.69,26.69,26.69,26.69,205,0
2015-12-07,27.14,27.14,26.964,27.032,4391,0
2015-12-08,26.896,26.992,26.896,26.973,8888,0
2015-12-09,26.964,27.041,26.503,26.542,14397,0
2015-12-10,26.876,26.876,26.621,26.738,4799,0
2015-12-11,26.397,26.423,26.347,26.347,407,0
2015-12-14,26.209,26.209,26.053,26.053,2486,0
2015-12-15,26.503,26.503,26.503,26.503,714,0
2015-12-16,26.513,26.806,26.513,26.806,1021,0
2015-12-17,26.806,26.806,26.493,26.493,714,0
2015-12-18,26.307,26.367,26.307,26.347,1735,0
2015-12-21,26.023,26.219,26.023,26.219,613,0
2015-12-22,26.268,26.397,26.199,26.397,4707,0
2015-12-23,26.542,26.542,26.542,26.542,407,0
2015-12-24,26.644,26.644,26.624,26.624,1832,0
2015-12-28,26.535,26.535,26.535,26.535,559,0
2015-12-29,26.855,26.941,26.855,26.938,3476,0
2015-12-30,26.843,26.843,26.843,26.843,256,0
2016-01-04,25.925,25.925,25.846,25.896,1467,0
2016-01-05,26.044,26.044,25.925,25.925,1310,0
2016-01-08,24.56,24.688,24.542,24.688,3233,0
2016-01-11,24.467,24.467,24.221,24.221,1858,0
2016-01-12,24.805,24.805,24.599,24.599,1767,0
2016-01-13,24.185,24.186,24.108,24.108,338,0
2016-01-14,24.57,24.57,24.526,24.55,11500,0
2016-01-15,24.118,24.118,23.39,23.803,16265,0
2016-01-19,24.127,24.127,23.538,23.715,17909,0
2016-01-21,23.488,23.705,23.488,23.705,1633,0
2016-01-22,24.098,24.176,24.059,24.176,857,0
2016-01-25,23.917,23.917,23.735,23.753,1424,0
2016-01-26,23.986,23.986,23.986,23.986,1526,0
2016-01-27,24.051,24.051,23.825,23.825,406,0
2016-01-28,23.746,23.746,23.746,23.746,102,0
2016-01-29,23.94,24.354,23.94,24.334,4378,0
2016-02-01,24.403,24.613,24.358,24.613,1063,0
2016-02-02,24.284,24.284,24.009,24.009,751,0
2016-02-03,24.029,24.029,23.901,23.94,466,0
2016-02-04,23.872,24.059,23.872,23.945,763,0
2016-02-05,23.843,23.843,23.843,23.843,218,0
2016-02-09,22.589,22.589,22.501,22.536,1526,0
2016-02-11,22.438,22.555,22.438,22.555,467,0
2016-02-12,22.791,22.791,22.762,22.762,215,0
2016-02-16,23.096,23.204,23.096,23.204,222,0
2016-02-17,24.041,24.041,24.041,24.041,624,0
2016-02-18,24.216,24.216,24.167,24.167,316,0
2016-02-22,24.442,24.442,24.442,24.442,221,0
2016-02-23,24.151,24.151,24.018,24.018,1716,0
2016-02-24,23.764,24.147,23.705,24.147,1281,0
2016-02-26,24.619,24.619,24.585,24.585,636,0
2016-02-29,24.461,24.461,24.461,24.461,102,0
2016-03-01,25.071,25.11,25.071,25.11,611,0
2016-03-02,25.064,25.064,25.064,25.064,406,0
2016-03-03,25.051,25.199,25.051,25.181,1638,0
2016-03-04,25.366,25.372,25.366,25.372,1018,0
2016-03-08,25.176,25.206,25.091,25.102,3006,0
2016-03-09,25.205,25.287,25.205,25.258,1843,0
2016-03-10,25.015,25.019,25.015,25.019,204,0
2016-03-11,25.563,25.661,25.553,25.661,1723,0
2016-03-14,25.71,25.72,25.7,25.72,1018,0
2016-03-16,25.621,25.685,25.621,25.685,266,0
2016-03-17,25.985,25.985,25.985,25.985,208,0
2016-03-21,26.246,26.246,26.221,26.231,1486,0
2016-03-22,26.161,26.375,26.161,26.375,489,0
2016-03-23,26.231,26.231,26.043,26.054,1394,0
2016-03-24,25.918,26.043,25.918,26.043,1746,0
2016-03-28,25.955,26.034,25.955,26.004,1967,0
2016-03-29,25.985,26.417,25.985,26.417,1266,0
2016-03-30,26.692,26.692,26.584,26.62,1638,0
2016-03-31,26.683,26.683,26.584,26.584,1133,0
2016-04-01,26.624,26.731,26.624,26.731,1535,0
2016-04-04,26.634,26.634,26.634,26.634,102,0
2016-04-05,26.241,26.436,26.241,26.27,2311,0
2016-04-06,26.279,26.536,26.279,26.536,617,0
2016-04-07,26.399,26.399,26.25,26.261,908,0
2016-04-11,26.529,26.529,26.191,26.191,2771,0
2016-04-12,26.191,26.191,26.15,26.151,1221,0
2016-04-14,26.653,26.653,26.466,26.476,1542,0
2016-04-15,26.456,26.456,26.338,26.397,833,0
2016-04-18,26.329,26.494,26.329,26.494,3088,0
2016-04-19,26.456,26.456,26.231,26.289,1477,0
2016-04-20,26.535,26.538,26.535,26.538,1048,0
2016-04-21,26.545,26.545,26.486,26.486,1145,0
2016-04-22,26.367,26.367,26.275,26.275,639,0
2016-04-26,26.279,26.279,26.191,26.191,883,0
2016-04-27,26.064,26.227,26.044,26.227,748,0
2016-04-28,26.231,26.299,25.816,25.816,3778,0
2016-04-29,25.582,25.582,25.316,25.316,1854,0
2016-05-02,25.434,25.434,25.434,25.434,931,0
2016-05-03,25.316,25.326,25.159,25.326,652,0
2016-05-04,25.071,25.071,25.071,25.071,174,0
2016-05-05,25.081,25.081,25.081,25.081,519,0
2016-05-06,25.071,25.215,25.071,25.169,677,0
2016-05-09,25.258,25.312,25.258,25.311,3090,0
2016-05-10,25.434,25.528,25.43,25.514,3039,0
2016-05-11,25.619,25.619,25.502,25.513,1867,0
2016-05-12,25.336,25.35,25.199,25.35,1133,0
2016-05-13,25.454,25.464,25.292,25.323,1698,0
2016-05-16,25.464,25.739,25.464,25.68,3829,0
2016-05-17,25.573,25.591,25.573,25.591,457,0
2016-05-18,25.563,25.64,25.504,25.504,1187,0
2016-05-19,25.553,25.553,25.249,25.415,1665,0
2016-05-20,25.847,25.847,25.847,25.847,592,0
2016-05-23,25.975,25.975,25.975,25.975,379,0
2016-05-25,26.624,26.742,26.624,26.692,4124,0
2016-05-27,26.875,26.909,26.875,26.909,7431,0
2016-05-31,26.977,27.007,26.9,26.9,1945,0
2016-06-01,26.978,26.996,26.978,26.996,406,0
2016-06-02,26.93,27.085,26.93,27.085,3797,0
2016-06-03,26.83,26.963,26.83,26.963,332,0
2016-06-06,27.027,27.027,27.027,27.027,206,0
2016-06-09,27.145,27.184,27.095,27.155,1868,0
2016-06-10,27.234,27.234,26.742,26.751,1578,0
2016-06-13,26.84,26.84,26.614,26.625,6086,0
2016-06-14,26.604,26.604,26.594,26.604,5087,0
2016-06-20,26.89,26.893,26.702,26.702,791,0
2016-06-21,27.007,27.007,26.781,26.781,896,0
2016-06-23,27.126,27.126,27.126,27.126,204,0
2016-06-24,26.533,26.533,25.99,26.024,2597,0
2016-06-27,25.475,25.475,25.069,25.133,1632,0
2016-06-29,26.201,26.227,26.201,26.227,610,0
2016-06-30,26.505,26.505,26.287,26.287,1003,0
2016-07-01,26.584,26.584,26.571,26.571,1916,0
2016-07-05,26.299,26.299,26.299,26.299,404,0
2016-07-06,26.387,26.387,26.387,26.387,864,0
2016-07-12,27.684,27.704,27.664,27.704,834,0
2016-07-13,27.763,27.783,27.74,27.74,941,0
2016-07-14,27.852,27.852,27.842,27.852,3698,0
2016-07-15,27.744,27.744,27.744,27.744,130,0
2016-07-18,27.961,27.979,27.961,27.979,212,0
2016-07-19,27.94,27.94,27.852,27.872,2251,0
2016-07-20,28.308,28.309,28.308,28.309,470,0
2016-07-22,28.278,28.278,28.278,28.278,324,0
2016-07-26,28.575,28.605,28.575,28.605,505,0
2016-07-27,28.743,28.743,28.546,28.55,1873,0
2016-08-01,28.753,28.823,28.753,28.773,1896,0
2016-08-03,28.506,28.506,28.506,28.506,289,0
2016-08-04,28.684,28.684,28.684,28.684,482,0
2016-08-05,29.09,29.09,29.07,29.07,272,0
2016-08-08,29.058,29.058,29.058,29.058,279,0
2016-08-09,29.229,29.238,29.217,29.238,778,0
2016-08-10,29.268,29.268,29.039,29.039,2932,0
2016-08-12,29.132,29.132,29.132,29.132,155,0
2016-08-15,29.417,29.457,29.417,29.457,1011,0
2016-08-16,29.318,29.318,29.278,29.278,531,0
2016-08-17,29.051,29.1,29.051,29.1,1201,0
2016-08-18,29.268,29.268,29.2,29.209,208009,0
2016-08-19,29.338,29.338,29.338,29.338,117,0
2016-08-23,29.605,29.605,29.605,29.605,161,0
2016-08-24,29.605,29.605,29.437,29.437,501,0
2016-08-25,29.467,29.467,29.467,29.467,1104,0
2016-08-29,29.715,29.715,29.715,29.715,101,0
2016-08-31,29.539,29.539,29.496,29.496,579,0
2016-09-01,29.536,29.536,29.536,29.536,269,0
2016-09-02,29.828,29.828,29.828,29.828,509,0
2016-09-06,29.874,29.874,29.843,29.853,1327,0
2016-09-07,29.952,29.952,29.869,29.869,1317,0
2016-09-08,29.853,29.853,29.853,29.853,202,0
2016-09-09,29.168,29.168,29.168,29.168,221,0
2016-09-12,29.2,29.2,29.2,29.2,411,0
2016-09-13,29.196,29.196,29.196,29.196,308,0
2016-09-14,29.219,29.388,29.219,29.328,727,0
2016-09-15,29.378,29.714,29.378,29.714,1104,0
2016-09-16,29.565,29.565,29.565,29.565,641,0
2016-09-20,29.68,29.68,29.68,29.68,203,0
2016-09-22,30.21,30.21,30.21,30.21,202,0
2016-09-23,30.051,30.06,29.971,29.971,519,0
2016-09-26,29.942,29.942,29.684,29.684,404,0
2016-09-29,30.131,30.156,30.1,30.1,914,0
2016-09-30,30.289,30.299,30.19,30.279,615,0
2016-10-03,30.21,30.21,30.136,30.16,511,0
2016-10-04,30.118,30.118,30.074,30.074,453,0
2016-10-07,30.249,30.249,30.17,30.229,2540,0
2016-10-11,30.15,30.15,29.685,29.696,2253,0
2016-10-12,29.665,29.734,29.665,29.734,217,0
2016-10-13,29.358,29.615,29.358,29.615,2317,0
2016-10-14,29.858,29.858,29.853,29.853,648,0
2016-10-17,29.595,29.595,29.595,29.595,211,0
2016-10-18,29.764,29.863,29.744,29.773,2179,0
2016-10-19,29.724,29.754,29.718,29.72,1954,0
2016-10-20,29.695,29.695,29.585,29.685,2592,0
2016-10-24,29.984,30.027,29.984,30.002,1295,0
2016-10-25,30.004,30.004,29.888,29.888,1423,0
2016-10-26,29.863,30.039,29.854,29.912,3076,0
2016-10-27,30.095,30.11,30.095,30.11,1226,0
2016-10-28,30.045,30.08,29.715,29.715,1100,0
2016-10-31,29.853,29.873,29.84,29.873,1525,0
2016-11-01,29.768,29.773,29.486,29.486,129818,0
2016-11-02,29.695,29.695,29.289,29.416,4032,0
2016-11-03,29.358,29.358,29.237,29.238,799,0
2016-11-04,29.09,29.338,29.07,29.209,1868,0
2016-11-07,29.685,29.685,29.575,29.675,1090,0
2016-11-08,29.843,30.041,29.843,29.963,1269,0
2016-11-09,29.734,29.982,29.388,29.982,10690,0
2016-11-10,30.187,30.187,29.479,29.732,1661,0
2016-11-11,29.843,29.856,29.843,29.856,4731,0
2016-11-14,29.932,29.932,29.664,29.695,2396,0
2016-11-15,29.9,30.1,29.838,30.065,2981,0
2016-11-16,30.051,30.18,30.051,30.18,3985,0
2016-11-17,30.259,30.447,30.237,30.42,4298,0
2016-11-18,30.517,30.517,30.393,30.393,1051,0
2016-11-21,30.388,30.615,30.388,30.566,6323,0
2016-11-22,30.685,30.705,30.632,30.685,5838,0
2016-11-23,30.576,30.576,30.533,30.533,1500,0
2016-11-25,30.764,30.764,30.625,30.734,6921,0
2016-11-28,30.705,30.794,30.705,30.794,1521,0
2016-11-29,30.793,30.793,30.766,30.776,552,0
2016-11-30,30.506,30.507,30.472,30.487,2822,0
2016-12-01,29.793,29.793,29.535,29.535,156003,0
2016-12-02,29.695,29.715,29.516,29.715,2707,0
2016-12-05,29.715,30.067,29.715,30.022,4377,0
2016-12-06,30.397,30.397,30.07,30.155,3097,0
2016-12-07,30.2,30.42,30.2,30.42,688,0
2016-12-08,30.881,30.881,30.881,30.881,232,0
2016-12-09,31.021,31.021,30.886,30.924,1718,0
2016-12-12,30.784,30.814,30.724,30.754,1631,0
2016-12-13,31.2,31.279,31.2,31.279,236,0
2016-12-14,31.18,31.2,31.002,31.071,6969,0
2016-12-15,31.259,31.259,31.17,31.17,725,0
2016-12-16,31.17,31.18,30.874,30.902,2995,0
2016-12-19,30.976,31.19,30.976,31.081,2574,0
2016-12-20,31.161,31.349,31.161,31.2,8971,0
2016-12-21,31.19,31.209,31.19,31.19,2524,0
2016-12-22,31.2,31.2,31.002,31.032,4429,0
2016-12-23,31.058,31.058,31.058,31.058,214,0
2016-12-27,31.188,31.328,31.188,31.328,1129,0
2016-12-28,31.082,31.089,30.964,30.969,1435,0
2016-12-29,30.899,30.929,30.889,30.929,3590,0
2016-12-30,30.7,30.7,30.619,30.65,2215,0
2017-01-03,30.85,30.85,30.69,30.74,1682,0
2017-01-04,30.972,31.089,30.972,31.054,4175,0
2017-01-05,31.089,31.188,30.945,31.029,3422,0
2017-01-06,31.029,31.308,31.029,31.308,3539,0
2017-01-09,31.278,31.378,31.278,31.318,3672,0
2017-01-10,31.278,31.477,31.278,31.368,5261,0
2017-01-11,31.374,31.517,31.374,31.502,3205,0
2017-01-12,31.387,31.388,31.291,31.291,1494,0
2017-01-13,31.582,31.637,31.556,31.579,3679,0
2017-01-17,31.527,31.527,31.29,31.29,2334,0
2017-01-18,31.358,31.547,31.358,31.467,2781,0
2017-01-19,31.627,31.627,31.386,31.428,14161,0
2017-01-20,31.677,31.677,31.547,31.597,5784,0
2017-01-23,31.507,31.507,31.494,31.494,1444,0
2017-01-24,31.844,32.005,31.822,32.005,6877,0
2017-01-25,32.235,32.264,32.226,32.264,1053,0
2017-01-26,32.613,32.613,32.195,32.195,1375,0
2017-01-27,32.544,32.544,32.324,32.384,2099,0
2017-01-30,32.155,32.155,31.953,32.135,1849,0
2017-01-31,32.09,32.09,31.854,32.045,5361,0
2017-02-01,32.085,32.125,32.005,32.115,112028,0
2017-02-02,32.135,32.284,32.135,32.217,1961,0
2017-02-03,32.643,32.643,32.424,32.504,3023,0
2017-02-06,32.783,32.783,32.454,32.55,5954,0
2017-02-07,32.653,32.723,32.573,32.635,7388,0
2017-02-08,32.563,32.738,32.563,32.683,2032,0
2017-02-09,32.74,32.882,32.74,32.773,1424,0
2017-02-10,32.852,32.922,32.753,32.893,2558,0
2017-02-13,33.052,33.112,33.002,33.082,9698,0
2017-02-14,33.56,33.56,32.949,33.092,4450,0
2017-02-15,33.118,33.291,33.118,33.291,1638,0
2017-02-16,33.62,33.62,33.281,33.352,4557,0
2017-02-17,33.43,33.47,33.332,33.47,4500,0
2017-02-21,33.779,33.779,33.578,33.719,4247,0
2017-02-22,33.759,33.759,33.54,33.719,4479,0
2017-02-23,33.679,33.679,33.555,33.58,2477,0
2017-02-24,33.57,33.689,33.381,33.689,3651,0
2017-02-27,33.67,33.734,33.65,33.728,2627,0
2017-02-28,33.739,33.739,33.5,33.5,5223,0
2017-03-01,33.829,34.007,33.709,34.007,4183,0
2017-03-02,34.208,34.208,33.752,33.752,2524,0
2017-03-03,33.729,33.729,33.606,33.723,5384,0
2017-03-06,33.66,33.739,33.55,33.739,3049,0
2017-03-07,33.739,33.739,33.679,33.679,2175,0
2017-03-08,33.749,33.813,33.719,33.74,4242,0
2017-03-09,33.849,33.849,33.639,33.709,1138,0
2017-03-10,33.919,33.949,33.859,33.919,6653,0
2017-03-13,33.974,33.974,33.904,33.904,1252,0
2017-03-14,33.888,33.889,33.85,33.85,658,0
2017-03-15,33.879,34.166,33.879,34.166,1724,0
2017-03-16,34.048,34.297,34.048,34.247,7452,0
2017-03-17,34.307,34.347,34.198,34.247,5574,0
2017-03-20,34.297,34.299,34.265,34.265,1051,0
2017-03-21,34.507,34.507,33.561,33.63,4424,0
2017-03-22,33.54,33.895,33.54,33.895,2600,0
2017-03-23,33.869,33.978,33.859,33.909,1841,0
2017-03-24,34.178,34.178,33.891,33.988,1234,0
2017-03-27,33.64,34.064,33.607,33.998,5318,0
2017-03-28,34.098,34.283,34.058,34.212,4426,0
2017-03-29,34.208,34.246,34.104,34.168,2026,0
2017-03-30,34.307,34.328,34.257,34.327,780,0
2017-03-31,34.277,34.348,34.264,34.337,2758,0
2017-04-03,34.367,34.367,33.929,34.168,36238,0
2017-04-04,34.126,34.168,34.094,34.168,4510,0
2017-04-05,34.457,34.457,34.038,34.038,2530,0
2017-04-06,34.247,34.247,34.008,34.058,1758,0
2017-04-07,34.048,34.202,33.963,34.202,2361,0
2017-04-10,34.208,34.208,34.048,34.048,1573,0
2017-04-11,34.028,34.028,33.679,33.826,1999,0
2017-04-12,33.899,33.919,33.699,33.774,5201,0
2017-04-13,33.7,33.939,33.686,33.689,2009,0
2017-04-17,33.819,33.909,33.807,33.909,688,0
2017-04-18,33.879,33.988,33.849,33.958,1581,0
2017-04-19,34.187,34.187,33.958,33.958,3248,0
2017-04-20,34.148,34.317,34.048,34.317,8701,0
2017-04-21,34.546,34.546,34.132,34.218,2746,0
2017-04-24,34.616,34.706,34.546,34.686,4828,0
2017-04-25,34.855,34.935,34.815,34.905,6195,0
2017-04-26,34.875,34.875,34.733,34.765,3632,0
2017-04-27,34.875,34.995,34.875,34.978,3499,0
2017-04-28,35.045,35.045,34.895,35.035,5149,0
2017-05-01,35.065,35.303,35.065,35.284,5652,0
2017-05-02,35.513,35.513,35.194,35.304,8872,0
2017-05-03,35.224,35.253,35.174,35.224,3928,0
2017-05-04,35.264,35.373,35.264,35.324,5157,0
2017-05-05,35.344,35.453,35.324,35.453,3315,0
2017-05-08,35.503,35.508,35.433,35.503,3092,0
2017-05-09,35.642,35.672,35.573,35.583,5558,0
2017-05-10,35.712,35.792,35.672,35.772,4064,0
2017-05-11,35.732,35.732,35.513,35.652,10649,0
2017-05-12,35.603,35.692,35.603,35.662,3767,0
2017-05-15,35.961,36.021,35.931,35.961,4316,0
2017-05-16,36.097,36.181,36.011,36.167,1779,0
2017-05-17,36.21,36.21,35.154,35.154,6620,0
2017-05-18,35.137,35.372,35.094,35.324,6298,0
2017-05-19,35.682,35.682,35.493,35.493,6769,0
2017-05-22,35.752,35.941,35.702,35.941,4675,0
2017-05-23,35.872,35.936,35.799,35.901,3392,0
2017-05-24,36.021,36.091,35.981,36.081,5945,0
2017-05-25,36.279,36.479,36.279,36.44,4182,0
2017-05-26,36.45,36.45,36.3,36.41,11546,0
2017-05-30,36.43,36.549,36.43,36.499,1356,0
2017-05-31,36.599,36.599,36.34,36.469,9174,0
2017-06-01,36.689,36.689,36.41,36.639,5813,0
2017-06-02,36.659,36.898,36.599,36.892,6031,0
2017-06-05,36.868,37.057,36.868,36.878,2822,0
2017-06-06,36.868,37.017,36.828,36.828,2666,0
2017-06-07,37.137,37.137,36.858,36.878,6582,0
2017-06-08,36.908,37.097,36.908,37.046,2638,0
2017-06-09,37.227,37.306,35.872,36.041,9255,0
2017-06-12,35.872,35.971,35.254,35.832,7607,0
2017-06-13,36.28,36.28,36.058,36.2,4665,0
2017-06-14,36.23,36.247,35.822,35.931,4647,0
2017-06-15,35.533,35.765,35.423,35.765,6012,0
2017-06-16,35.682,35.762,35.662,35.662,2385,0
2017-06-19,36.2,36.305,36.151,36.305,6190,0
2017-06-20,36.47,36.47,35.991,35.991,9313,0
2017-06-21,36.171,36.34,36.141,36.286,7607,0
2017-06-22,36.39,36.529,36.33,36.45,3271,0
2017-06-23,36.559,36.803,36.559,36.669,5493,0
2017-06-26,36.954,36.954,36.5,36.5,3301,0
2017-06-27,36.54,36.54,35.82,35.82,2116,0
2017-06-28,35.9138,36.2639,35.7956,36.2639,7836,0
2017-06-29,36.28,36.28,35.236,35.6,14157,0
2017-06-30,35.553,35.6824,35.488,35.66,2074,0
2017-07-03,35.8,35.8,35.24,35.24,1820,0
2017-07-05,35.53,35.6875,35.2221,35.55,7240,0
2017-07-06,35.4,35.4,35.3375,35.3375,1030,0
2017-07-07,35.26,35.87,35.26,35.72,5702,0
2017-07-10,35.73,36.13,35.73,36.13,1139,0
2017-07-11,36.24,36.24,35.96,36.1886,2417,0
2017-07-12,36.5,36.71,36.5,36.71,2784,0
2017-07-13,36.63,36.8,36.6024,36.69,6488,0
2017-07-14,36.88,36.89,36.8718,36.8899,1989,0
2017-07-17,37,37.02,36.93,36.97,6602,0
2017-07-18,37.13,37.13,36.87,37.13,3391,0
2017-07-19,37.29,37.4075,37.2699,37.3775,1371,0
2017-07-20,37.51,37.51,37.2026,37.44,3727,0
2017-07-21,37.28,37.31,37.22,37.2928,2286,0
2017-07-24,37.254,37.3669,37.2268,37.3669,4116,0
2017-07-25,37.45,37.45,37.261,37.374,3683,0
2017-07-26,37.54,37.54,37.26,37.303,3053,0
2017-07-27,37.57,37.57,36.7,36.95,11852,0
2017-07-28,36.84,36.93,36.77,36.8572,3137,0
2017-07-31,37.01,37.01,36.61,36.65,9719,0
2017-08-01,36.76,36.8075,36.7582,36.7652,4683,0
2017-08-02,36.9,36.9,36.5058,36.68,2981,0
2017-08-03,36.72,36.72,36.5784,36.67,4213,0
2017-08-04,36.78,36.78,36.604,36.6476,2149,0
2017-08-07,36.8,36.8586,36.71,36.8586,3791,0
2017-08-08,36.79,37.035,36.75,36.79,2256,0
2017-08-09,36.62,36.74,36.59,36.665,9314,0
2017-08-10,36.46,36.46,35.8625,35.8625,20956,0
2017-08-11,36.1226,36.2275,36.1226,36.18,3383,0
2017-08-14,36.7561,36.85,36.7561,36.85,3837,0
2017-08-15,36.77,36.915,36.77,36.855,3900,0
2017-08-16,36.99,37.16,36.8772,37.03,2709,0
2017-08-17,36.87,36.87,36.28,36.28,5573,0
2017-08-18,36.39,36.4474,36.1674,36.354,2898,0
2017-08-21,36.0756,36.1888,36,36.091,1895,0
2017-08-22,36.28,36.76,36.28,36.76,4101,0
2017-08-23,36.7599,36.775,36.69,36.74,6329,0
2017-08-24,36.73,36.77,36.6,36.73,1661,0
2017-08-25,36.711,36.77,36.71,36.74,904,0
2017-08-28,36.76,36.816,36.75,36.8,2433,0
2017-08-29,36.7676,36.9199,36.7676,36.9199,4144,0
2017-08-30,37.05,37.2684,37.05,37.2684,2600,0
2017-08-31,37.54,37.7,37.54,37.66,2108,0
2017-09-01,37.768,37.768,37.58,37.6492,11838,0
2017-09-05,37.64,37.64,37.084,37.28,1459,0
2017-09-06,37.65,37.65,37.3249,37.39,3848,0
2017-09-07,37.35,37.6,37.35,37.53,5345,0
2017-09-08,37.42,37.42,37.17,37.17,3917,0
2017-09-11,37.81,37.81,37.6942,37.79,1295,0
2017-09-12,37.85,37.948,37.81,37.9299,3471,0
2017-09-13,37.88,37.915,37.78,37.85,23003,0
2017-09-14,37.75,37.949,37.75,37.8977,1417,0
2017-09-15,37.8506,38.009,37.8506,37.8938,3235,0
2017-09-18,38.13,38.13,38.12,38.12,1872,0
2017-09-19,38.22,38.22,38.02,38.19,1599,0
2017-09-20,38.35,38.35,37.7544,37.98,4518,0
2017-09-21,38.09,38.09,37.7308,37.8375,3417,0
2017-09-22,37.8694,37.94,37.84,37.94,1829,0
2017-09-25,37.3994,37.3994,37.3994,37.3994,192,0
2017-09-26,37.6495,37.6495,37.5064,37.5064,1085,0
2017-09-27,37.85,38.1592,37.7803,38.1592,1838,0
2017-09-28,38.0164,38.1036,38.01,38.1036,872,0
2017-09-29,38.227,38.4,38.2224,38.343,1567,0
2017-10-02,38.41,38.61,38.38,38.538,103859,0
2017-10-03,38.58,38.66,38.531,38.64,5509,0
2017-10-04,38.55,38.7,38.539,38.6487,8409,0
2017-10-05,38.76,38.92,38.76,38.92,1674,0
2017-10-06,39.06,39.06,38.8333,38.9743,1117,0
2017-10-09,39.105,39.105,39.0269,39.0269,618,0
2017-10-10,38.9885,39.09,38.9879,39.05,1429,0
2017-10-11,39.145,39.15,39.1,39.123,7618,0
2017-10-12,39.33,39.3482,39.1976,39.28,3813,0
2017-10-13,39.37,39.51,39.37,39.465,3984,0
2017-10-16,39.5336,39.5336,39.4,39.49,4743,0
2017-10-17,39.45,39.4999,39.39,39.4875,5040,0
2017-10-18,39.6,39.73,39.528,39.72,8120,0
2017-10-19,39.36,39.54,39.2671,39.539,2148,0
2017-10-20,39.92,39.92,39.8122,39.9075,4486,0
2017-10-23,41.2,41.2,39.749,39.749,8368,0
2017-10-24,39.82,39.99,39.82,39.97,5096,0
2017-10-25,39.8705,39.8705,39.65,39.6645,1578,0
2017-10-26,39.854,39.994,39.854,39.95,4641,0
2017-10-27,40.32,40.7178,40.32,40.7,1653,0
2017-10-30,40.75,40.75,40.619,40.67,4059,0
2017-10-31,40.7,41,40.7,40.99,6119,0
2017-11-01,41.16,41.16,40.6432,40.9,124458,0
2017-11-02,40.71,40.95,40.71,40.9341,11346,0
2017-11-03,41.2,41.2,40.9,41.1112,6012,0
2017-11-06,41.25,41.36,41.25,41.3362,36516,0
2017-11-07,41.7,41.7,41.15,41.23,6061,0
2017-11-08,41.2939,41.58,41.2939,41.5642,7797,0
2017-11-09,41,41.26,40.7415,41.11,6548,0
2017-11-10,41.0984,41.126,40.98,41.12,18282,0
