Date,Open,High,Low,Close,Volume,OpenInt
2015-08-19,38.721,38.96,37.972,38.151,1002,0
2015-08-20,35.945,36.105,35.236,35.256,5208,0
2015-08-21,33.519,34.697,33.079,33.199,2103,0
2015-08-24,29.325,31.282,28.956,28.966,13621,0
2015-08-25,29.045,29.305,28.057,28.057,901,0
2015-08-26,28.057,28.057,28.057,28.057,100,0
2015-08-27,30.204,31.791,30.204,31.312,3606,0
2015-08-28,30.673,31.861,30.673,31.222,2504,0
2015-08-31,31.042,31.971,31.042,31.751,5408,0
2015-09-01,29.215,29.255,28.067,28.067,1002,0
2015-09-02,28.756,28.956,27.847,28.956,1402,0
2015-09-03,30.703,30.763,30.543,30.543,501,0
2015-09-04,30.264,30.264,30.264,30.264,300,0
2015-09-08,30.463,31.831,30.463,31.831,1002,0
2015-09-09,31.831,31.831,31.831,31.831,100,0
2015-09-14,32.131,32.231,32.071,32.231,1002,0
2015-09-17,32.54,32.54,31.941,31.951,300,0
2015-09-18,29.485,29.664,29.235,29.345,1202,0
2015-09-21,30.433,31.062,30.433,30.883,1002,0
2015-09-24,30.373,30.373,30.373,30.373,200,0
2015-09-25,31.761,31.761,31.761,31.761,100,0
2015-09-28,30.403,30.403,30.323,30.323,319,0
2015-09-29,30.683,30.683,30.683,30.683,200,0
2015-09-30,30.533,31.222,30.533,31.222,300,0
2015-10-02,29.235,29.235,27.777,27.777,300,0
2015-10-05,32.031,32.031,32.031,32.031,339,0
2015-10-06,31.751,31.751,31.751,31.751,100,0
2015-10-08,34.317,34.317,34.317,34.317,200,0
2015-10-09,33.998,33.998,33.998,33.998,300,0
2015-10-13,34.787,34.787,34.787,34.787,100,0
2015-10-14,32.32,32.32,32.32,32.32,100,0
2015-10-15,32.32,32.32,32.32,32.32,100,0
2015-10-16,32.899,32.899,32.899,32.899,100,0
2015-10-19,32.64,32.64,32.64,32.64,100,0
2015-10-20,34.267,34.267,34.257,34.257,2203,0
2015-10-21,34.257,34.257,34.257,34.257,100,0
2015-10-22,34.257,34.257,34.257,34.257,100,0
2015-10-28,36.394,36.394,36.394,36.394,200,0
2015-10-29,38.84,38.84,38.84,38.84,200,0
2015-10-30,36.005,36.005,35.346,35.346,401,0
2015-11-02,35.346,35.346,35.346,35.346,88,0
2015-11-03,35.346,35.346,35.346,35.346,100,0
2015-11-05,39.05,39.33,39.03,39.29,6410,0
2015-11-06,40.288,45.37,40.288,42.565,10015,0
2015-11-09,42.934,44.222,41.237,41.237,5074,0
2015-11-10,40.068,41.936,40.068,41.936,1302,0
2015-11-11,41.936,41.936,41.936,41.936,100,0
2015-11-12,40.258,40.258,38.381,38.381,2704,0
2015-11-13,37.942,37.942,36.943,36.943,2504,0
2015-11-16,35.915,37.672,35.915,37.672,1903,0
2015-11-17,38.531,38.531,38.531,38.531,100,0
2015-11-18,37.692,39.599,37.692,39.599,1302,0
2015-11-19,39.2,39.2,39.2,39.2,200,0
2015-11-23,40.268,40.448,40.268,40.448,501,0
2015-11-24,39.939,41.546,39.939,41.546,501,0
2015-11-25,41.446,41.446,41.157,41.157,801,0
2015-11-27,41.157,41.157,41.157,41.157,100,0
2015-11-30,41.157,41.157,41.157,41.157,100,0
2015-12-01,40.897,41.217,40.897,41.127,523,0
2015-12-02,40.937,40.937,39.559,39.559,1494,0
2015-12-03,39.559,39.559,39.559,39.559,105,0
2015-12-04,39.559,39.559,39.559,39.559,100,0
2015-12-07,37.393,37.393,37.253,37.253,401,0
2015-12-08,35.915,36.164,34.916,34.916,846,0
2015-12-09,34.946,34.946,33.718,33.718,1102,0
2015-12-10,34.078,34.078,34.078,34.078,100,0
2015-12-11,32.61,32.61,31.721,31.721,300,0
2015-12-14,31.751,31.751,31.082,31.562,1357,0
2015-12-15,33.479,33.479,33.479,33.479,200,0
2015-12-16,33.608,33.608,33.608,33.608,200,0
2015-12-17,33.608,33.608,33.608,33.608,100,0
2015-12-18,31.811,31.811,31.572,31.572,300,0
2015-12-21,31.572,31.572,31.572,31.572,100,0
2015-12-23,32.191,33.578,32.191,33.578,300,0
2015-12-24,33.77,33.77,33.77,33.77,225,0
2015-12-28,32.73,32.73,32.69,32.69,3648,0
2015-12-30,33.856,34.015,33.668,33.948,592,0
2015-12-31,32.949,33.309,32.75,32.75,651,0
2016-01-04,29.954,29.954,29.085,29.085,931,0
2016-01-05,29.455,29.455,29.455,29.455,255,0
2016-01-06,29.305,29.305,28.446,28.446,1337,0
2016-01-07,26.959,26.959,26.05,26.63,7928,0
2016-01-08,26.244,26.244,24.752,24.752,1458,0
2016-01-11,24.125,24.125,23.995,23.995,742,0
2016-01-12,24.288,24.522,24.288,24.522,520,0
2016-01-13,23.893,23.893,21.807,21.807,437,0
2016-01-14,21.567,21.667,21.567,21.667,300,0
2016-01-15,20.359,21.374,20.359,21.374,1069,0
2016-01-19,21.377,21.377,21.377,21.377,100,0
2016-01-20,19.77,19.979,19.68,19.78,1202,0
2016-01-21,20.169,20.169,20.139,20.169,2554,0
2016-01-25,18.841,18.841,17.803,17.803,708,0
2016-01-26,19.49,19.671,19.49,19.671,549,0
2016-01-27,19.949,19.949,19.949,19.949,156,0
2016-01-28,21.447,21.447,21.447,21.447,150,0
2016-02-01,22.515,22.515,22.515,22.515,325,0
2016-02-04,22.166,22.166,21.004,21.004,203,0
2016-02-08,19.979,19.979,18.562,18.562,731,0
2016-02-10,19.325,19.37,19.325,19.37,300,0
2016-02-11,16.984,17.643,16.924,17.643,3183,0
2016-02-12,19.091,19.29,19.081,19.29,604,0
2016-02-16,20.948,21.747,20.868,21.127,1575,0
2016-02-17,21.966,21.966,20.559,20.559,2948,0
2016-02-18,19.373,19.373,19.311,19.315,801,0
2016-02-19,20.776,20.776,20.776,20.776,103,0
2016-02-25,19.909,20.288,19.909,20.288,748,0
2016-02-26,21.966,21.966,21.916,21.916,1107,0
2016-03-02,23.214,23.429,23.214,23.429,602,0
2016-03-04,25.661,26.479,25.661,26.16,8796,0
2016-03-08,25.91,25.91,25.611,25.611,270,0
2016-03-09,23.574,23.574,23.574,23.574,502,0
2016-03-11,26.07,26.11,26.07,26.11,601,0
2016-03-14,26,26,26,26,100,0
2016-03-15,24.872,24.872,24.872,24.872,201,0
2016-03-16,25.461,25.461,24.812,24.812,274,0
2016-03-17,23.585,24.962,23.584,24.962,2978,0
2016-03-18,26.699,27.259,26.419,26.419,693,0
2016-03-22,25.97,25.97,25.92,25.92,272,0
2016-03-23,25.231,25.302,25.231,25.302,789,0
2016-03-24,25.091,25.091,24.391,24.391,344,0
2016-03-30,25.96,25.96,25.96,25.96,100,0
2016-04-06,23.464,23.963,22.785,23.963,501,0
2016-04-08,23.504,23.813,22.675,22.675,12722,0
2016-04-12,24.542,24.542,24.462,24.462,200,0
2016-04-13,27.188,27.362,27.038,27.362,1394,0
2016-04-14,28.804,28.806,28.031,28.297,1319,0
2016-04-18,28.406,28.406,28.406,28.406,126,0
2016-04-19,29.774,30.096,29.774,30.096,1158,0
2016-04-20,30.506,31.693,30.032,31.526,1246,0
2016-04-21,30.788,30.788,30.204,30.204,332,0
2016-04-25,30.054,30.054,30.054,30.054,193,0
2016-04-28,30.811,30.811,30.811,30.811,100,0
2016-05-02,30.834,30.834,30.303,30.303,502,0
2016-05-04,28.756,28.756,25.98,26.282,1491,0
2016-05-06,25.96,25.96,25.96,25.96,402,0
2016-05-10,27.899,27.899,27.899,27.899,520,0
2016-05-12,28.596,28.656,28.566,28.656,586,0
2016-05-16,26.859,27.023,26.819,27.023,901,0
2016-05-17,26.579,26.579,26.05,26.07,331,0
2016-05-18,27.458,29.696,27.458,29.545,1058,0
2016-05-19,29.455,29.455,27.508,28.187,2185,0
2016-05-20,29.616,29.616,29.616,29.616,401,0
2016-05-23,29.662,29.744,28.576,29.345,951,0
2016-05-24,30.932,31.377,30.932,31.212,1803,0
2016-05-25,31.931,32.948,31.931,32.899,1197,0
2016-05-26,31.673,31.931,31.673,31.801,2802,0
2016-05-27,31.881,31.901,31.881,31.901,351,0
2016-05-31,32.939,33.009,32.325,32.325,4135,0
2016-06-01,31.601,32.79,30.962,32.73,3495,0
2016-06-02,32.25,32.54,32.167,32.52,1332,0
2016-06-03,30.952,30.952,29.515,30.823,4353,0
2016-06-06,31.691,33.129,31.691,33.102,2966,0
2016-06-07,32.185,32.33,32.185,32.31,1372,0
2016-06-09,31.462,31.462,31.372,31.372,200,0
2016-06-10,29.487,30.274,29.487,29.994,2156,0
2016-06-13,28.726,29.954,28.726,29.954,444,0
2016-06-14,28.716,28.716,26.909,26.909,501,0
2016-06-15,28.147,28.456,28.147,28.456,5509,0
2016-06-16,26.07,26.666,25.651,26.666,2414,0
2016-06-17,26.919,27.216,26.919,27.216,1903,0
2016-06-20,28.956,28.956,28.604,28.604,642,0
2016-06-21,28.786,28.786,27.687,27.847,721,0
2016-06-23,28.856,28.856,28.856,28.856,403,0
2016-06-24,26.18,26.18,24.867,24.867,2026,0
2016-06-27,25.561,25.561,20.209,20.518,11997,0
2016-06-28,21.407,22.266,21.167,22.066,11449,0
2016-06-29,22.276,24.213,22.276,24.213,2703,0
2016-06-30,26.05,26.05,24.55,25.261,8276,0
2016-07-01,24.892,24.892,24.368,24.399,1803,0
2016-07-05,23.075,23.659,23.075,23.659,408,0
2016-07-06,21.966,23.294,21.966,23.294,224,0
2016-07-07,23.764,23.764,23.554,23.586,5032,0
2016-07-08,25.651,25.85,25.361,25.541,3011,0
2016-07-12,27.917,27.967,27.843,27.967,4000,0
2016-07-14,29.774,29.814,29.335,29.618,4971,0
2016-07-15,30.204,30.204,29.476,29.545,2352,0
2016-07-18,29.392,29.449,29.392,29.449,407,0
2016-07-19,29.355,29.355,29.345,29.345,1370,0
2016-07-20,28.756,29.155,28.731,29.155,3511,0
2016-07-21,28.107,28.107,28.057,28.057,354,0
2016-07-22,28.896,29.02,28.761,28.761,7311,0
2016-07-25,28.806,28.806,28.806,28.806,150,0
2016-07-28,28.806,29.305,28.806,29.305,602,0
2016-08-02,27.163,27.163,27.163,27.163,304,0
2016-08-03,28.107,28.107,27.967,28.019,602,0
2016-08-05,29.275,31.162,29.275,31.162,904,0
2016-08-08,31.861,31.861,31.039,31.042,3613,0
2016-08-09,31.422,31.422,31.137,31.207,325,0
2016-08-10,31.661,31.661,30.132,30.132,2037,0
2016-08-11,30.244,30.244,30.244,30.244,250,0
2016-08-12,29.724,29.724,29.724,29.724,402,0
2016-08-15,30.154,31.151,30.154,31.151,6870,0
2016-08-16,31.573,31.573,31.573,31.573,401,0
2016-08-22,31.801,32.121,31.801,31.931,2203,0
2016-08-25,32.519,32.519,32.519,32.519,125,0
2016-08-29,34.497,34.497,34.173,34.467,1011,0
2016-08-30,34.627,35.865,34.627,34.925,3015,0
2016-08-31,36.153,36.153,34.577,34.577,1474,0
2016-09-01,34.846,35.765,34.587,34.587,2589,0
2016-09-02,34.128,35.386,34.128,35.386,589,0
2016-09-06,35.256,35.256,35.256,35.256,201,0
2016-09-07,33.578,34.677,33.45,34.677,3532,0
2016-09-08,34.455,34.604,34.455,34.604,401,0
2016-09-09,34.836,34.836,34.836,34.836,168,0
2016-09-12,33.059,33.959,33.035,33.959,2154,0
2016-09-13,32.44,32.44,32.44,32.44,101,0
2016-09-15,32.141,32.75,32.141,32.47,501,0
2016-09-20,32.48,32.737,31.961,32.235,2764,0
2016-09-21,32.515,32.813,32.51,32.813,401,0
2016-09-22,33.828,33.828,33.768,33.768,200,0
2016-09-26,32.44,32.44,31.925,31.925,1156,0
2016-09-27,31.661,31.661,31.661,31.661,101,0
2016-09-29,32.201,32.312,32.027,32.027,2164,0
2016-09-30,33.608,33.978,33.608,33.839,1002,0
2016-10-04,33.768,34.121,33.768,34.07,2080,0
2016-10-05,35.154,35.356,35.154,35.356,1289,0
2016-10-07,35.006,35.046,35.006,35.046,457,0
2016-10-10,36.344,36.344,36.047,36.047,403,0
2016-10-12,35.016,35.016,34.717,34.717,661,0
2016-10-13,32.279,32.279,31.38,32.26,981,0
2016-10-14,33.279,33.449,32.59,32.59,2440,0
2016-10-17,32.979,32.979,32.131,32.191,619,0
2016-10-19,33.893,34.455,33.893,34.05,1004,0
2016-10-20,34.406,34.406,34.406,34.406,100,0
2016-10-21,34.187,34.187,33.439,34.178,3160,0
2016-10-27,32.29,35.207,32.29,35.207,1135,0
2016-10-28,34.946,34.946,34.872,34.872,353,0
2016-11-09,33.379,41.046,33.379,41.007,7256,0
2016-11-10,46.529,46.968,44.142,46.449,15346,0
2016-11-11,44.861,50.103,44.002,50.103,7850,0
2016-11-14,53.698,56.473,52.394,52.971,36095,0
2016-11-15,53.917,53.997,50.103,53.877,11529,0
2016-11-16,52.919,53.07,51.197,52.807,8505,0
2016-11-17,52.864,55.006,52.864,54.463,16634,0
2016-11-18,53.917,55.954,53.643,55.415,12644,0
2016-11-21,56.214,56.793,53.917,56.214,17580,0
2016-11-22,57.532,58.071,55.732,58.071,45983,0
2016-11-23,58.74,59.778,57.207,58.632,18543,0
2016-11-25,59.908,59.908,57.072,58.81,16566,0
2016-11-28,58.81,58.81,54.311,54.311,23286,0
2016-11-29,53.558,56.683,53.518,55.954,5935,0
2016-11-30,56.913,58.515,56.913,57.745,17953,0
2016-12-01,58.211,61.755,58.211,61.755,22347,0
2016-12-02,62.903,62.903,58.41,59.224,14247,0
2016-12-05,60.407,63.502,60.407,61.655,16715,0
2016-12-06,62.903,64.676,61.456,64.661,26481,0
2016-12-07,65.579,66.328,61.906,65.888,42356,0
2016-12-08,67.307,70.332,66.398,69.224,51596,0
2016-12-09,70.941,71.221,67.406,69.703,39061,0
2016-12-12,69.413,69.863,64.9,65.341,43699,0
2016-12-13,66.398,67.636,64.072,65.859,37127,0
2016-12-14,64.671,68.754,63.413,65.04,30760,0
2016-12-15,65.04,68.595,64.566,67.886,31978,0
2016-12-16,67.686,68.894,64.9,64.9,32616,0
2016-12-19,65.39,66.498,63.413,66.303,21071,0
2016-12-20,68.325,70.232,67.946,69.973,44834,0
2016-12-21,70.691,70.691,68.846,69.983,18368,0
2016-12-22,70.592,70.592,68.975,70.132,11178,0
2016-12-23,69.893,70.392,69.466,70.021,6034,0
2016-12-27,71.121,71.819,70.598,71.79,17032,0
2016-12-28,71.89,71.89,68.611,69.232,22481,0
2016-12-29,68.395,69.519,66.239,66.982,19801,0
2016-12-30,67.117,68.395,66.937,67.896,8339,0
2017-01-03,71.181,71.897,66.997,68.026,30493,0
2017-01-04,70.092,72.139,69.523,71.619,36580,0
2017-01-05,70.891,71.87,66.069,68.025,32113,0
2017-01-06,69.493,69.709,67.536,68.514,14296,0
2017-01-09,68.984,68.984,65.4,66.676,30403,0
2017-01-10,66.907,69.127,66.139,68.714,15851,0
2017-01-11,67.896,69.453,67.157,69.453,10141,0
2017-01-12,68.026,68.595,64.651,66.588,34662,0
2017-01-13,68.894,71.59,67.626,68.455,56610,0
2017-01-17,66.897,66.897,60.956,61.426,49997,0
2017-01-18,62.504,63.483,60.67,63.483,16479,0
2017-01-19,62.658,62.993,61.476,62.294,7743,0
2017-01-20,63.383,64.641,62.784,63.353,26198,0
2017-01-23,64.381,64.381,61.565,63.113,18148,0
2017-01-24,62.604,67.116,62.604,66.528,13607,0
2017-01-25,69.893,70.671,68.285,70.397,39745,0
2017-01-26,70.841,72.628,70.532,72.027,28716,0
2017-01-27,72.618,72.618,69.473,69.833,15435,0
2017-01-30,68.485,68.485,64.541,66.648,34483,0
2017-01-31,65.449,67.896,65.22,66.308,16965,0
2017-02-01,67.406,70.881,65.712,66.168,49473,0
2017-02-02,64.9,64.977,62.903,63.962,25639,0
2017-02-03,65.799,69,65.799,68.764,65026,0
2017-02-06,69.194,69.194,67.027,67.157,23229,0
2017-02-07,67.197,68.185,65.794,66.248,19224,0
2017-02-08,66.208,66.208,62.835,64.397,56727,0
2017-02-09,65.31,68.145,65.31,67.726,48352,0
2017-02-10,68.894,69.353,67.577,68.714,29830,0
2017-02-13,69.893,72.389,69.659,70.961,34787,0
2017-02-14,72.439,74.975,70.73,74.735,47631,0
2017-02-15,76.383,76.383,74.045,75.744,43379,0
2017-02-16,75.744,75.744,73.617,75.175,22361,0
2017-02-17,73.098,74.715,71.89,74.685,29342,0
2017-02-21,75.804,76.862,74.262,75.584,32289,0
2017-02-22,74.905,76.203,74.026,75.305,10396,0
2017-02-23,75.694,75.694,72.688,75.674,10301,0
2017-02-24,73.717,73.837,72.039,73.837,23128,0
2017-02-27,73.906,75.487,73.906,75.374,32536,0
2017-02-28,75.234,75.234,72.678,73.228,34876,0
2017-03-01,77.042,81.646,77.042,80.98,60757,0
2017-03-02,81.625,81.625,74.372,74.372,58997,0
2017-03-03,76.169,76.662,74.925,76.163,26786,0
2017-03-06,76.632,76.632,72.449,75.133,36842,0
2017-03-07,74.336,75.125,72.849,73.747,13687,0
2017-03-08,76.152,76.672,72.343,72.588,35594,0
2017-03-09,73.457,74.71,72.139,72.638,32627,0
2017-03-10,74.436,74.436,69.09,71.545,51567,0
2017-03-13,71.86,73.06,70.941,71.639,34641,0
2017-03-14,71.52,71.52,68.106,70.751,30970,0
2017-03-15,71.62,72.95,68.934,69.453,33603,0
2017-03-16,71.141,71.93,70.058,70.931,46092,0
2017-03-17,72.259,72.259,68.445,70.032,25057,0
2017-03-20,71.33,71.33,67.047,67.047,21412,0
2017-03-21,68.01,68.08,56.3,56.4594,138989,0
2017-03-22,55.98,57.4599,52.41,55.83,75656,0
2017-03-23,55.36,59.38,55.12,57.28,40902,0
2017-03-24,57.14,58.53,55.8701,57.35,32123,0
2017-03-27,53.22,56.68,51.21,56.52,44903,0
2017-03-28,55.71,60.105,54.95,59.4007,45809,0
2017-03-29,59.23,59.77,57.67,58.6523,24993,0
2017-03-30,59.19,64.5408,59.19,63.89,66619,0
2017-03-31,64.33,64.33,62.5,62.5,17512,0
2017-04-03,63.41,63.41,58.5347,60.52,65022,0
2017-04-04,58.81,61.3807,58.81,60.23,13790,0
2017-04-05,63.24,63.24,57.11,57.3599,74111,0
2017-04-06,56.54,59.8399,56.3592,59.33,16281,0
2017-04-07,57.2586,59.5146,57.23,58.8,17545,0
2017-04-10,58.36,60,56.2203,57.32,27537,0
2017-04-11,56.34,58.5,55.6566,58.1948,21645,0
2017-04-12,58.52,58.75,55.6344,56.24,20619,0
2017-04-13,55.63,56,52.6181,52.6281,38891,0
2017-04-17,52.25,55.55,52,55.48,22268,0
2017-04-18,54.76,55.5,52.572,54.646,16201,0
2017-04-19,55.5,57.1496,55,55.31,27653,0
2017-04-20,56.85,59.0401,56.5,58.9596,25251,0
2017-04-21,58.83,59.81,57.3861,58.47,22696,0
2017-04-24,61.94,64.5,61.6901,62.49,82281,0
2017-04-25,64.56,64.7734,63.0375,63.1,38686,0
2017-04-26,63.1,66.6766,62.3399,65.011,65646,0
2017-04-27,65.25,65.7099,61.88,62.65,20768,0
2017-04-28,62,63.21,59.272,59.272,39804,0
2017-05-01,60,62.51,59.8599,61.65,8615,0
2017-05-02,61.6,61.74,59.3399,60.0093,19876,0
2017-05-03,59.71,61.9003,59.57,61.58,23702,0
2017-05-04,63,64.01,61.66,62,28237,0
2017-05-05,62.06,62.06,60.6223,61.7567,11627,0
2017-05-08,62.92,62.92,61.06,62.19,7073,0
2017-05-09,63.38,63.5,60.0029,60.81,17447,0
2017-05-10,60.26,61.3303,59.84,60.866,12178,0
2017-05-11,60.2375,60.3867,57.0738,58.36,56117,0
2017-05-12,57.31,57.52,55.41,57.52,32431,0
2017-05-15,57.59,59.6952,57.59,59.19,38261,0
2017-05-16,59.63,60.19,58.1,60,16095,0
2017-05-17,57.42,57.42,50.96,52.5,171488,0
2017-05-18,52.28,54.328,52.16,53.65,90120,0
2017-05-19,54,55.3,53.8,54.07,77968,0
2017-05-22,55,55.0803,53.2629,54.61,29583,0
2017-05-23,54.75,57.9,54,57.115,81541,0
2017-05-24,57.5,57.5,55.4,56.36,15761,0
2017-05-25,56.48,57.6336,55.59,56.32,27869,0
2017-05-26,55.3,55.84,54.76,54.87,11939,0
2017-05-30,53.68,54.26,52.01,53.26,26029,0
2017-05-31,53,53.5,49.9,51.91,50676,0
2017-06-01,52.11,54.54,51.387,54.5391,32421,0
2017-06-02,53.57,55,52.8,53.32,15568,0
2017-06-05,53.34,55.15,53.34,53.37,33527,0
2017-06-06,52.88,53.1,50.92,52.35,26696,0
2017-06-07,52.35,54.6,52.35,53.9,22031,0
2017-06-08,53.52,60.608,53.1,58.67,63879,0
2017-06-09,60,64.98,60,64.07,90791,0
2017-06-12,65,66.68,62.5,63.98,39017,0
2017-06-13,65,65.81,63.49,64.28,49776,0
2017-06-14,62.22,64.14,59.78,64.14,45174,0
2017-06-15,62.07,65,61.9029,63.095,22099,0
2017-06-16,62.51,62.7676,61.5232,61.862,11338,0
2017-06-19,63.84,64.6047,61.82,62.47,53641,0
2017-06-20,61.6214,61.6214,59.92,60.02,26319,0
2017-06-21,60.51,60.51,57.3398,57.58,20865,0
2017-06-22,56.42,57.3734,55.32,56.28,21867,0
2017-06-23,56.92,57.6,54.79,55.1906,13881,0
2017-06-26,55.65,57.4801,55.21,56.436,18312,0
2017-06-27,57.3099,59.261,57.13,57.13,19014,0
2017-06-28,58.5,60.285,58.5,59.8,31247,0
2017-06-29,63.86,64.936,60.5,62.51,62913,0
2017-06-30,63.5093,63.5093,61.0886,61.95,22989,0
2017-07-03,63.47,67,63,65.72,27065,0
2017-07-05,65.74,66.31,63.7,65.16,22309,0
2017-07-06,64.23,65.6598,62.88,63.15,13625,0
2017-07-07,64.87,64.87,61.87,64.18,22107,0
2017-07-10,64,64.22,62.61,63.031,15369,0
2017-07-11,63,63.04,61.5601,62.629,11808,0
2017-07-12,62.56,63.487,61.622,62.38,14296,0
2017-07-13,63.22,63.43,62.2,62.8584,9171,0
2017-07-14,62.2,62.88,59.4,61.87,29557,0
2017-07-17,61.53,62.2601,60.66,62.1643,14702,0
2017-07-18,60.67,61.4801,59.9245,61.11,22233,0
2017-07-19,61.44,62.24,59.97,61.1,20859,0
2017-07-20,61.01,62.05,59.78,61.05,14780,0
2017-07-21,60.79,60.82,58.74,59.02,15889,0
2017-07-24,60.02,61.1311,60.02,61.1311,9830,0
2017-07-25,62.2,65,62.2,64.09,53529,0
2017-07-26,63.7097,63.75,59.74,59.95,18909,0
2017-07-27,60.31,61.5361,59.2101,59.85,14443,0
2017-07-28,59.01,59.29,57.7201,58.52,21466,0
2017-07-31,61.1,61.1,59.15,59.66,13191,0
2017-08-01,60.76,60.89,59.8456,60.89,8154,0
2017-08-02,61.019,61.5705,59.65,61.09,6896,0
2017-08-03,60.53,60.92,59.4803,59.61,12347,0
2017-08-04,61,62.7186,60.968,61.37,32617,0
2017-08-07,60.178,60.9147,59.78,60.01,6607,0
2017-08-08,59.88,63.1,59.6,60.35,82756,0
2017-08-09,59.66,60.35,57.65,58.13,41250,0
2017-08-10,57.01,57.23,53.5664,53.83,48684,0
2017-08-11,54.5,54.5,51.85,52.4368,29113,0
2017-08-14,55.21,56.21,54.6761,55.9902,20854,0
2017-08-15,57.35,57.77,55.3599,55.3599,15892,0
2017-08-16,56.2,56.65,54.44,54.7692,15747,0
2017-08-17,54.4799,54.4799,50.15,50.3545,23399,0
2017-08-18,50.06,51.5,49.0301,50.51,23698,0
2017-08-21,51.64,51.64,49.223,50.2,14349,0
2017-08-22,50.8896,51.6129,50.8896,51.572,18985,0
2017-08-23,50.5,52.82,50.42,51.94,23063,0
2017-08-24,52,52.6,51.3461,52.53,12457,0
2017-08-25,53,54.01,52.8812,53.29,10596,0
2017-08-28,53.67,53.67,51.44,51.6723,4350,0
2017-08-29,50.21,51.3,49.686,51.005,13105,0
2017-08-30,50.73,52.1832,50.73,51.79,12569,0
2017-08-31,52.55,52.55,51.456,51.456,4903,0
2017-09-01,51.75,53.285,51.75,52.88,15286,0
2017-09-05,51.3,51.3,47.72,47.8828,36292,0
2017-09-06,49.22,49.32,47.6677,48.0314,17160,0
2017-09-07,48.84,48.84,43.511,44.1664,74900,0
2017-09-08,44.32,46.4145,44.32,45.55,20134,0
2017-09-11,47.06,50.03,47.06,49.14,109406,0
2017-09-12,51,53,51,52.576,42330,0
2017-09-13,52.2099,53.43,51.9988,53.1401,20495,0
2017-09-14,52.37,53.53,51.5,51.55,15213,0
2017-09-15,52,52.68,51.51,52.341,15930,0
2017-09-18,53.5,55.11,53.06,54.7301,32576,0
2017-09-19,55.59,56.05,54.97,55.62,18375,0
2017-09-20,55.37,58.14,53.821,57.79,51728,0
2017-09-21,58,58.8499,55.44,58.32,41772,0
2017-09-22,58.32,58.65,57.1201,58.634,26367,0
2017-09-25,58.01,59.8746,57.25,58.86,34366,0
2017-09-26,58.88,60.74,58.88,60.38,23516,0
2017-09-27,61.75,65.48,61.58,64.42,59512,0
2017-09-28,64.94,65.15,62.6064,65,38534,0
2017-09-29,65.26,68.01,65.26,66.51,40791,0
2017-10-02,66.69,67.63,65.16,67.5,30301,0
2017-10-03,69,69,65.2268,66.5,61929,0
2017-10-04,66.38,66.38,64.0501,64.16,44039,0
2017-10-05,64,67.3608,63.01,66.8,32245,0
2017-10-06,67.46,68.63,65.9388,66.82,20381,0
2017-10-09,66.93,67.19,65.8375,66.15,28934,0
2017-10-10,66.87,67.9784,66.46,67.78,23991,0
2017-10-11,68.02,68.02,65.72,66.41,37704,0
2017-10-12,67.02,67.02,64.66,65.01,55048,0
2017-10-13,64.43,65.1247,61.9871,63.75,21025,0
2017-10-16,63.75,65.4709,63.75,64.82,10884,0
2017-10-17,64.1872,64.82,62.3,62.53,34792,0
2017-10-18,64.01,64.76,63.49,64.36,18854,0
2017-10-19,62.43,65.9811,62.08,65.48,14602,0
2017-10-20,67,68.66,67,68.04,55966,0
2017-10-23,68.5,68.5,66.07,66.43,25419,0
2017-10-24,67.5,68.2826,67.001,67.18,18466,0
2017-10-25,67.48,67.7257,64.96,66.49,23893,0
2017-10-26,65.91,69,65.91,68.89,25484,0
2017-10-27,68.96,70.2536,68.25,69.72,32450,0
2017-10-30,68.835,69.3183,66.1495,66.88,100344,0
2017-10-31,66.5,68.0304,66.5,67.28,13463,0
2017-11-01,68.5,68.9647,65.43,66.1,15159,0
2017-11-02,66.3,67.97,64.6503,67.84,54290,0
2017-11-03,66.3614,67.8961,66.3475,67.43,6475,0
2017-11-06,66.51,67.02,66.05,66.66,9949,0
2017-11-07,66.29,66.41,61.001,61.38,35643,0
2017-11-08,60.78,60.78,58.4496,59.8295,60971,0
2017-11-09,58.95,59.5,56.3,58.06,26357,0
2017-11-10,58.8716,59.13,57.59,57.59,12893,0
