Date,Open,High,Low,Close,Volume,OpenInt
2016-02-18,54.55,54.7,53.48,53.55,779184,0
2016-02-19,52.48,53.53,52.43,53.53,65374,0
2016-02-22,55,56,54.89,56,563163,0
2016-02-23,55.38,55.895,53.59,53.71,857086,0
2016-02-24,53,53.76,51.74,53.76,395468,0
2016-02-25,53.29,53.4199,51.8999,53.1901,8990,0
2016-02-26,54.53,55.1453,54.28,54.8956,55268,0
2016-02-29,54.8501,55.8,54.52,55.68,458393,0
2016-03-01,55.45,56.58,54.53,56.33,221926,0
2016-03-02,57,59.32,56.9,59.32,214416,0
2016-03-03,59.95,60.6,58.86,60.46,910560,0
2016-03-04,60.35,63.11,58.2039,60.95,846475,0
2016-03-07,61.94,62.73,60.76,61.05,472522,0
2016-03-08,61.09,61.78,59.7353,60,469175,0
2016-03-09,60.86,61.11,59.63,60.52,212500,0
2016-03-10,59.775,61.79,59.775,61.26,21886,0
2016-03-11,63.43,64.96,63.43,64.84,4895,0
2016-03-14,62.18,66.81,62.18,63.85,157384,0
2016-03-15,63,63.87,63,63.87,60486,0
2016-03-16,64.51,65.65,63.755,65.65,10880,0
2016-03-17,66.31,68.32,66.21,67.69,642573,0
2016-03-18,67.68,69.01,66.94,68.15,296384,0
2016-03-21,67.5,68.4199,66.6,68.4,95643,0
2016-03-22,68.72,69.4199,67.8,68.59,61427,0
2016-03-23,67.8199,67.8199,65.76,65.76,153503,0
2016-03-24,65.73,66.7,65.43,66.5,10080,0
2016-03-28,65.14,65.43,64.54,65.43,17609,0
2016-03-29,65.16,65.33,63.24,64.93,255235,0
2016-03-30,65.9099,66.4099,64.77,65.58,92072,0
2016-03-31,67.09,67.65,66.5,67.42,28506,0
2016-04-01,65.67,67.08,65.6,66.8,49704,0
2016-04-04,66.13,67.74,64.8501,65.29,60729,0
2016-04-05,65.5,66.27,64.4,66.18,48594,0
2016-04-06,66.5,69.38,66.42,69.02,68509,0
2016-04-07,68.58,69.1,66.77,67.9,120133,0
2016-04-08,68.01,69.77,68.01,69.32,267224,0
2016-04-11,70.38,70.7,69.5954,69.79,148920,0
2016-04-12,69.76,73.14,69.75,72.7,302931,0
2016-04-13,71.59,71.99,70.185,71.1,119152,0
2016-04-14,71.72,72.78,71.14,72.76,110980,0
2016-04-15,71.45,72.86,71.43,72.86,1266254,0
2016-04-18,71.35,75.6,71.35,75.6,78599,0
2016-04-19,75.5,76.8899,75.5,76.8899,63359,0
2016-04-20,76.03,77.66,75.85,76.98,216337,0
2016-04-21,76.6851,76.6851,75.3736,75.8099,72777,0
2016-04-22,75.49,79.08,75.49,78.82,118612,0
2016-04-25,78.22,78.22,77.477,77.81,148186,0
2016-04-26,77.74,80.33,77.74,80,44428,0
2016-04-27,77.8884,79.76,77.02,77.6,160523,0
2016-04-28,75.5676,77.6679,75.47,75.59,77580,0
2016-04-29,76.22,76.3289,74.45,75.94,4082,0
2016-05-02,75.0064,75.498,74.861,75.4399,29747,0
2016-05-03,72.95,73.3599,72.67,72.9599,154988,0
2016-05-04,73.6294,73.91,70.9648,71.45,17514,0
2016-05-05,72.8321,73.25,71.6333,71.65,270708,0
2016-05-06,72.88,72.88,72.12,72.3,29173,0
2016-05-09,70.66,70.9,70.3754,70.58,39778,0
2016-05-10,71.81,74.26,71.81,74.26,36422,0
2016-05-11,73.81,75,72.97,74.39,209648,0
2016-05-12,75.56,76.1099,73.59,74.25,260674,0
2016-05-13,74.88,74.88,73.9899,73.9899,2208,0
2016-05-16,76.07,76.2,74.74,74.8,211706,0
2016-05-17,74.355,74.852,72.4,74.04,18550,0
2016-05-18,74.35,74.45,73.87,74.42,283916,0
2016-05-19,74.36,74.36,72.22,73.84,140839,0
2016-05-20,73.54,73.94,73.54,73.66,936,0
2016-05-23,74.85,75.55,74.53,75.04,56941,0
2016-05-24,74.42,75.19,74.36,74.85,58559,0
2016-05-25,74.02,77.42,74.02,77.37,113253,0
2016-05-26,77.93,78.08,76.85,77.09,39146,0
2016-05-27,77.12,77.15,76.55,76.55,1711,0
2016-05-31,76.94,76.94,75.93,76.07,26240,0
2016-06-01,74.14,75.13,73.99,75.13,33243,0
2016-06-02,75.13,75.4,74,75.4,19749,0
2016-06-03,75.86,75.86,74.39,74.97,18076,0
2016-06-06,76.1799,76.34,75.408,76.29,52924,0
2016-06-07,77.1,77.55,76.57,77.4,67860,0
2016-06-08,77.3,79.14,77.3,78.2,212818,0
2016-06-09,77.32,77.69,76.4,76.63,83069,0
2016-06-10,75.9,75.9,73.36,73.36,36084,0
2016-06-13,74.0899,74.2,73.13,73.13,57519,0
2016-06-14,73.91,73.95,72.64,73.24,96232,0
2016-06-15,74.04,74.06,72.64,72.89,73948,0
2016-06-16,71.6499,71.75,69.93,71.3,94074,0
2016-06-17,72.75,73.0046,72.4701,72.59,16181,0
2016-06-20,74.31,74.38,73.77,74.22,6602,0
2016-06-21,73.91,74.87,73.44,74.7,9567,0
2016-06-22,74.5799,74.5799,73.53,73.87,4584,0
2016-06-23,73.3,75.56,73.3,75.42,10648,0
2016-06-24,73.7,73.91,71.2,71.82,72254,0
2016-06-27,70.36,70.78,67.2612,67.71,114165,0
2016-06-28,70.38,70.97,69.19,70.71,64550,0
2016-06-29,71,73.03,71,72.7,34715,0
2016-06-30,73.6,76.07,73.6,75.78,32570,0
2016-07-01,75.02,77.16,74.095,75.42,46516,0
2016-07-05,73.59,73.59,71.61,72.43,7329,0
2016-07-06,72.36,72.48,71.31,72.43,6731,0
2016-07-07,72.58,73.92,71.11,71.92,30498,0
2016-07-08,72.98,72.98,71.048,72.1,36075,0
2016-07-11,72.88,72.88,71.55,71.55,36383,0
2016-07-12,73.35,75.72,73.05,75.46,8436,0
2016-07-13,73.05,73.11,71.61,72.62,45975,0
2016-07-14,72.62,73.34,71.62,72.5,24291,0
2016-07-15,72.5,72.77,70.01,70.76,41148,0
2016-07-18,70.47,71.1436,70.43,70.73,165904,0
2016-07-19,70.73,70.73,69.01,69.24,79810,0
2016-07-20,70.41,70.4299,68.094,69.92,147299,0
2016-07-21,71.86,71.86,67.97,68.38,34374,0
2016-07-22,69.2,69.2,66.965,67.58,51139,0
2016-07-25,67.05,67.8899,65.72,66.26,61485,0
2016-07-26,66.33,66.97,65.771,66.97,110918,0
2016-07-27,66.35,66.47,63.88,64.83,49822,0
2016-07-28,64.85,65.895,64.75,65.07,74435,0
2016-07-29,64.79,66.52,64.6,65.92,63189,0
2016-08-01,66.07,66.07,63.42,63.42,162604,0
2016-08-02,63.9,64.17,63.02,63.9,67472,0
2016-08-03,63.37,66.2,63.37,66.04,295726,0
2016-08-04,66.49,67.61,65.9,66.77,136607,0
2016-08-05,66.84,67.6,66.3,67.6,137275,0
2016-08-08,68.09,69.19,68.09,68.76,65600,0
2016-08-09,69.01,69.01,67.5,68.13,47293,0
2016-08-10,68.1064,68.65,67.39,67.52,56134,0
2016-08-11,68.36,69.91,67.9,68.82,151542,0
2016-08-12,68.08,69.4256,68.08,68.47,150306,0
2016-08-15,68.28,69.64,68.28,69.34,74775,0
2016-08-16,69.69,69.69,68.3,69,39034,0
2016-08-17,69.81,69.81,68.27,69,15928,0
2016-08-18,69.25,69.86,69.25,69.75,17144,0
2016-08-19,69.53,69.6299,68.79,69.2,75115,0
2016-08-22,67.82,68.66,67.76,68.61,250429,0
2016-08-23,68.63,68.9041,68.5,68.65,65633,0
2016-08-24,68.48,68.87,68.23,68.23,191757,0
2016-08-25,68.45,69.27,68.44,68.9,64808,0
2016-08-26,70.72,70.72,68.25,68.87,34707,0
2016-08-29,68.61,68.61,67.92,68.27,64901,0
2016-08-30,68.91,69.33,68.035,68.21,211905,0
2016-08-31,67.69,67.83,66.14,66.14,7789,0
2016-09-01,66.03,66.27,64.95,65.25,111480,0
2016-09-02,66.21,66.21,65.0243,65.23,4753,0
2016-09-06,63.53,63.53,60.9901,63.34,461446,0
2016-09-07,63.72,63.72,62.5001,62.94,157281,0
2016-09-08,62.96,65,62.96,64.71,94569,0
2016-09-09,63.65,64.4334,61.96,62.317,573790,0
2016-09-12,61.31,62.46,61.31,61.85,196440,0
2016-09-13,59.71,59.9,59.525,59.9,151273,0
2016-09-14,60.59,60.59,58.6646,58.71,183501,0
2016-09-15,58.77,59.3463,57.85,58.72,213143,0
2016-09-16,58.3199,59.0666,58.2594,58.77,5222,0
2016-09-19,59.15,59.15,58.15,58.2036,292866,0
2016-09-20,57.94,58.58,57.51,57.51,11207,0
2016-09-21,58,59.33,58,59.26,1601461,0
2016-09-22,60.19,60.6099,60.02,60.24,175063,0
2016-09-23,60.3799,60.3799,58.99,59.25,7354,0
2016-09-26,59.89,60.56,59.8,60.06,73832,0
2016-09-27,60.8499,60.8499,58.8,59.18,13701,0
2016-09-28,59.89,62.3,58.9219,62.2599,606832,0
2016-09-29,63.4,65.1,63.4,64.47,38669,0
2016-09-30,64.79,66.226,64.73,65.83,34756,0
2016-10-03,65.2166,66.3442,65.1583,66.3301,54422,0
2016-10-04,66.65,66.65,64.53,64.53,12794,0
2016-10-05,66.78,66.78,65.42,66.1,62742,0
2016-10-06,66.95,66.95,65.34,65.98,93567,0
2016-10-07,66.22,66.22,65.39,65.59,56528,0
2016-10-10,66.52,66.98,66.23,66.39,57940,0
2016-10-11,66.3699,66.3699,65.0501,65.07,6680,0
2016-10-12,65.09,65.09,63.08,63.16,91398,0
2016-10-13,62.7,62.95,62.2001,62.78,103068,0
2016-10-14,63.84,63.9999,62.74,63.04,55243,0
2016-10-17,62.66,62.98,61.6,62.21,210965,0
2016-10-18,63.04,63.04,62.28,62.56,32869,0
2016-10-19,63,64.72,62.75,63.93,8473,0
2016-10-20,63.55,64.31,63.21,64.25,205990,0
2016-10-21,63.52,64.4,63.52,64.4,30842,0
2016-10-24,63.85,63.85,63.09,63.47,5117,0
2016-10-25,64.26,64.41,62.32,62.39,256175,0
2016-10-26,63.13,63.15,60.33,61.8,20570,0
2016-10-27,62.25,62.61,61.8182,61.98,8954,0
2016-10-28,62,63.09,61.59,61.73,14179,0
2016-10-31,61.2,61.2,59.15,59.15,22604,0
2016-11-01,59.67,59.93,58.4,59.34,12833,0
2016-11-02,58.53,58.65,57.79,58.6299,271038,0
2016-11-03,59.1,59.6399,58.16,58.25,9818,0
2016-11-04,57.62,58.57,57.62,57.81,88907,0
2016-11-07,58.6,59,57.38,58.61,7493,0
2016-11-08,58.35,59.328,58.17,59,26629,0
2016-11-09,58.8,60.76,58.8,60.39,69769,0
2016-11-10,60.8,61.68,60.2,60.93,12047,0
2016-11-11,59.8,59.8,58.9,59.08,9466,0
2016-11-14,58.89,59.52,57.99,59.34,277270,0
2016-11-15,60.61,62.24,60.57,62.04,26335,0
2016-11-16,62.01,62.5999,61.37,62.04,3186,0
2016-11-17,63.08,63.08,61.6,61.6935,104384,0
2016-11-18,61.13,63.42,61.13,62.03,8615,0
2016-11-21,63.56,64.97,63.56,63.91,7276,0
2016-11-22,64.4,64.4,63.25,63.9174,64261,0
2016-11-23,63.02,64.702,63.02,64.2,54079,0
2016-11-25,64.1,64.11,63.22,64.1,5262,0
2016-11-28,64.46,64.46,62.41,62.41,3723,0
2016-11-29,61.5,61.5,59.9337,60.14,386934,0
2016-11-30,63.97,67.97,63.91,67.07,73882,0
2016-12-01,67.82,68.941,66.91,67.2906,72391,0
2016-12-02,67.78,69.95,67.78,69.27,76322,0
2016-12-05,70.32,71.61,70.18,70.2063,188336,0
2016-12-06,69.34,71.53,69.34,70.93,18204,0
2016-12-07,71.44,71.83,70.75,71.73,183730,0
2016-12-08,72.44,73,72.13,72.7,25378,0
2016-12-09,72.9799,73.742,72.96,73.742,223420,0
2016-12-12,75.31,76.17,73.81,74.01,223341,0
2016-12-13,74.83,76.6,74.08,76.46,120077,0
2016-12-14,76.34,76.34,74.13,74.35,127309,0
2016-12-15,74.31,74.96,74.05,74.28,173942,0
2016-12-16,74.23,74.23,73.7494,74.1,27991,0
2016-12-19,74.42,75.19,73.96,75.1,4543,0
2016-12-20,75.78,75.78,74.84,75.1,105742,0
2016-12-21,75.83,75.83,75.08,75.08,1984,0
2016-12-22,75.0499,75.25,74.71,75.25,25719,0
2016-12-23,75.81,75.81,75.17,75.3831,30995,0
2016-12-27,76.2028,76.2028,75.67,76.03,24327,0
2016-12-28,75.59,75.8899,74.85,75.1,5486,0
2016-12-29,74.63,74.63,73.94,73.94,14738,0
2016-12-30,74.125,74.46,73.56,73.66,4694,0
2017-01-03,73.03,76.02,72.96,74.24,18099,0
2017-01-04,73.6,74.01,72.67,73.55,67939,0
2017-01-05,73.79,73.84,72.4501,73.84,13947,0
2017-01-06,73.8499,73.8499,73.3401,73.5,7898,0
2017-01-09,72.31,72.85,72.08,72.14,7319,0
2017-01-10,70.46,73.57,70.46,73.57,182919,0
2017-01-11,72.9,72.91,71.51,72.46,66781,0
2017-01-12,71.61,71.72,67.536,69.05,232043,0
2017-01-13,69.33,69.9999,69.27,69.47,81004,0
2017-01-17,69.47,70.3301,68.915,69.62,32403,0
2017-01-18,69.21,69.695,69.0218,69.25,6234,0
2017-01-19,69.33,69.54,67.95,68.16,15864,0
2017-01-20,69.42,69.42,68.17,68.45,6996,0
2017-01-23,68.12,68.12,67.39,67.52,51985,0
2017-01-24,68.06,68.1621,67.37,67.99,131665,0
2017-01-25,68.24,68.68,66.58,66.58,131728,0
2017-01-26,66.41,66.72,66.41,66.64,13184,0
2017-01-27,66.34,66.34,64.95,65.32,19395,0
2017-01-30,65.31,65.31,63.4331,64.09,58317,0
2017-01-31,64.34,64.4981,63.46,64.49,113524,0
2017-02-01,65.09,65.09,63.34,63.34,85869,0
2017-02-02,64.2,64.35,63.28,64.13,104569,0
2017-02-03,64.63,65.05,63.975,64.45,89216,0
2017-02-06,65.18,65.18,63.06,63.38,16263,0
2017-02-07,63.03,63.03,61.35,61.91,148658,0
2017-02-08,62.5,62.59,60.8,62.57,60676,0
2017-02-09,62.74,62.91,62.3732,62.75,9585,0
2017-02-10,64.72,64.72,62.96,63.2,270439,0
2017-02-13,62.84,62.84,62.36,62.36,224692,0
2017-02-14,63.97,63.97,62.2,62.69,23540,0
2017-02-15,62.42,62.7,61.7401,61.76,75772,0
2017-02-16,62,62.08,61.4901,61.7101,105088,0
2017-02-17,62.07,62.35,62.03,62.33,11042,0
2017-02-21,62.55,63.93,62.55,63.36,6932,0
2017-02-22,62.95,62.9614,62.08,62.21,28045,0
2017-02-23,62.44,63.84,62.44,62.99,60461,0
2017-02-24,62.7899,63.6771,62.7899,62.97,7987,0
2017-02-27,63.51,63.52,62.46,63.23,6334,0
2017-02-28,61.99,62.58,61.99,62.16,6798,0
2017-03-01,63,63,61.813,62.26,132745,0
2017-03-02,61.71,62.58,61.71,62.32,33940,0
2017-03-03,62.31,62.55,61.5301,61.55,56579,0
2017-03-06,61.25,61.8,61.25,61.8,2505,0
2017-03-07,60.99,61.53,59.75,60,93828,0
2017-03-08,59.59,60.03,58.4437,58.5263,32783,0
2017-03-09,58.13,59.25,57.42,59.06,173026,0
2017-03-10,58.67,58.67,57.68,58.11,20215,0
2017-03-13,58.3,58.88,58.25,58.7919,55881,0
2017-03-14,57.62,58.32,57.28,58.25,35860,0
2017-03-15,58.75,60.23,58.63,60.05,85164,0
2017-03-16,60.65,60.65,59.38,59.65,78556,0
2017-03-17,59.12,59.76,59.12,59.22,12302,0
2017-03-20,59.0592,59.4193,58.56,59.4193,28187,0
2017-03-21,60.02,60.02,58.39,58.75,45303,0
2017-03-22,57.9255,58.27,57.86,57.96,5795,0
2017-03-23,57.61,58.1,57.61,57.7,54780,0
2017-03-24,57.8912,57.8912,56.98,57.02,7532,0
2017-03-27,56.27,56.92,56.05,56.8199,102535,0
2017-03-28,57.24,58.59,57.15,58.59,107979,0
2017-03-29,58.6,61,58.6,60.9,47465,0
2017-03-30,61.0399,61.0399,60.05,60.15,47780,0
2017-03-31,61.49,61.49,59.12,59.5,319417,0
2017-04-03,59.25,59.25,57.97,58.22,113918,0
2017-04-04,59,59,57.86,58.93,60212,0
2017-04-05,60,60,58.4677,58.49,321606,0
2017-04-06,59,59.4899,59,59.45,152731,0
2017-04-07,61.1,61.1,59.1501,59.1501,16798,0
2017-04-10,59.99,61.4999,59.99,61.31,109879,0
2017-04-11,61.05,61.61,60.04,61.01,294693,0
2017-04-12,61.33,62.35,60.9,61.08,326246,0
2017-04-13,61.2199,61.2299,59.8904,59.8904,27532,0
2017-04-17,61,61,59.51,59.8541,6869,0
2017-04-18,59.2277,59.37,58.61,58.71,36988,0
2017-04-19,58.79,58.79,57.21,57.39,98860,0
2017-04-20,57.5,58.595,57.1,57.5,30751,0
2017-04-21,57.51,58.18,57.38,58.05,53617,0
2017-04-24,58.45,59.11,57.84,58.37,46972,0
2017-04-25,58.3336,59.42,58.24,59.36,121838,0
2017-04-26,61.1,62.435,60.03,60.03,346018,0
2017-04-27,60.88,60.88,58.92,60.67,110403,0
2017-04-28,61.1,61.1,59.59,59.65,109527,0
2017-05-01,61.1,61.1,58.155,58.88,375162,0
2017-05-02,58.2,59.06,57.6,57.87,15804,0
2017-05-03,57.678,58.2641,57.3,57.76,81078,0
2017-05-04,57.09,57.09,56.11,56.535,77856,0
2017-05-05,57.77,58.21,56.85,58.21,188313,0
2017-05-08,58.99,59.135,58.08,59.085,69842,0
2017-05-09,58.7,59.06,58.324,58.6001,306980,0
2017-05-10,59.45,60.2802,59.2201,60.08,261990,0
2017-05-11,60.32,60.51,60,60.27,161802,0
2017-05-12,60,60.42,59.75,59.84,23385,0
2017-05-15,61.47,61.52,60.18,60.23,57909,0
2017-05-16,59.9,59.9,59.16,59.4,5797,0
2017-05-17,58.91,59.35,58.18,58.89,28908,0
2017-05-18,58.52,58.735,58.11,58.47,23821,0
2017-05-19,58.75,60.05,58.43,59.36,21105,0
2017-05-22,60.19,60.5,59.68,59.88,6584,0
2017-05-23,59.69,60.355,59.69,59.98,56302,0
2017-05-24,59.75,60.39,59.75,60.17,81383,0
2017-05-25,59.74,60.65,58.16,58.45,10268,0
2017-05-26,58.3,58.76,57.7,58.73,109770,0
2017-05-30,58.01,58.01,56.98,57.23,119482,0
2017-05-31,57.77,57.77,55.75,56.09,132244,0
2017-06-01,56.38,57.7778,56.15,57.1,14783,0
2017-06-02,56.68,56.68,55.9119,56.35,23454,0
2017-06-05,56,57,56,56,284770,0
2017-06-06,56.41,57.75,56.02,57.3701,25540,0
2017-06-07,57.34,57.73,55.22,55.24,118098,0
2017-06-08,55.14,57.91,54,54.16,18509,0
2017-06-09,54.32,55.98,54.12,55.94,45395,0
2017-06-12,56.23,56.9999,56.02,56.02,152827,0
2017-06-13,56.02,57.2,56.02,57,441600,0
2017-06-14,56.59,56.71,55.43,56.2,402781,0
2017-06-15,55.92,56.035,54.23,54.23,175007,0
2017-06-16,55.59,55.59,53.99,54.6,11565,0
2017-06-19,54.89,54.89,54.05,54.05,33449,0
2017-06-20,53.76,53.76,51.5,52.85,35731,0
2017-06-21,52.84,53.09,51.5,51.64,22183,0
2017-06-22,52.17,52.8036,52.17,52.38,7104,0
2017-06-23,52.16,53.24,52.16,52.68,27169,0
2017-06-26,52.63,53.2399,52.28,52.91,11039,0
2017-06-27,53.43,53.43,52.5496,52.78,28896,0
2017-06-28,53,54.11,52.95,53.75,160455,0
2017-06-29,53.86,54.95,53.86,54.74,43582,0
2017-06-30,54.82,55.8306,54.78,55.62,8004,0
2017-07-03,56.5,57.33,56.31,57.15,55321,0
2017-07-05,56.96,56.96,54.92,55.18,10105,0
2017-07-06,55.51,56.199,54.8,55.39,48717,0
2017-07-07,54.69,54.69,53.25,53.43,66040,0
2017-07-10,53.56,54.94,53.54,54.84,243087,0
2017-07-11,54.95,55.431,54.37,55.4,19607,0
2017-07-12,55.44,55.44,54.18,54.18,365442,0
2017-07-13,54.34,54.75,54.2187,54.59,312083,0
2017-07-14,55,55.75,54.8,55.75,38001,0
2017-07-17,55.54,55.64,55.05,55.05,56760,0
2017-07-18,54.51,55.48,54.51,55.03,7735,0
2017-07-19,55.19,56.56,55.19,56.43,15335,0
2017-07-20,56.74,56.98,55.5,55.74,11617,0
2017-07-21,55.48,55.56,54.52,54.91,26751,0
2017-07-24,54.88,55.96,54.88,55.96,37015,0
2017-07-25,56.41,57.13,56.41,56.6,64068,0
2017-07-26,56.71,57.57,55.26,55.35,78670,0
2017-07-27,55.58,56.09,55.17,56.09,585800,0
2017-07-28,56.55,57.3,56.15,56.4,452927,0
2017-07-31,55.5894,56.62,55.5894,56.25,10208,0
2017-08-01,56.9,56.9,54.64,54.67,555527,0
2017-08-02,54.5,55.6812,53.94,55.37,19118,0
2017-08-03,56.13,56.13,54.15,54.6,13669,0
2017-08-04,55.33,56.1,55.33,55.7,4416,0
2017-08-07,55.73,55.73,54.15,54.34,150611,0
2017-08-08,54.59,55,53.88,54.099,196538,0
2017-08-09,53.9,54.2499,53.5,53.68,48704,0
2017-08-10,53.32,55.01,53.14,53.29,27314,0
2017-08-11,53.65,53.65,52.56,52.92,15407,0
2017-08-14,52.8,53,51.91,51.91,83286,0
2017-08-15,51.6999,52.31,51.25,52.31,93246,0
2017-08-16,52.76,52.76,50.58,50.9,72974,0
2017-08-17,50.75,50.75,49.61,49.61,85670,0
2017-08-18,50.8,50.8,48.9,49.88,246064,0
2017-08-21,50.42,50.42,48.88,49.22,119462,0
2017-08-22,49.5,49.77,49.22,49.77,98129,0
2017-08-23,49.69,50.3099,49.45,50.02,145980,0
2017-08-24,49.66,49.79,49.29,49.29,51051,0
2017-08-25,49.4499,49.94,49.2445,49.4416,78069,0
2017-08-28,49.97,49.97,48.58,49.4,15965,0
2017-08-29,49,49.15,48.401,49.03,79127,0
2017-08-30,49.59,49.59,48.24,49.23,224740,0
2017-08-31,49.58,50.2,49.58,49.95,123275,0
2017-09-01,49.75,50.67,49.49,50.31,23390,0
2017-09-05,50.69,51.14,50.69,51.0099,3082,0
2017-09-06,51.6,52.01,51.4,52,35223,0
2017-09-07,51.82,52.3,51.54,52.26,6903,0
2017-09-08,51.96,51.96,50.82,50.98,7861,0
2017-09-11,51.61,51.87,51.1,51.86,4538,0
2017-09-12,52.348,52.6,52.0623,52.09,11095,0
2017-09-13,52.25,53.2,52.25,53.1,108405,0
2017-09-14,53.11,53.5199,52.8693,53.1,6166,0
2017-09-15,52.8501,53.5,52.8501,53.39,6407,0
2017-09-18,53.09,53.6257,53.09,53.38,8054,0
2017-09-19,53.74,54,53.281,54,40184,0
2017-09-20,54.19,54.52,54.19,54.48,39669,0
2017-09-21,54.33,54.8,54.33,54.539,9039,0
2017-09-22,54.88,55.44,54.88,55.39,55211,0
2017-09-25,55.81,57.15,55.81,56.92,181566,0
2017-09-26,56.92,57.65,56.62,57.5,652490,0
2017-09-27,56.92,58.67,56.91,58.02,834136,0
2017-09-28,57.96,59.2299,57.84,58.03,303075,0
2017-09-29,57.9,58.96,57.57,58.96,444952,0
2017-10-02,58.95,58.95,57.595,58.11,82114,0
2017-10-03,58.63,58.63,57.3301,57.94,163923,0
2017-10-04,57.67,57.83,57.22,57.22,3386,0
2017-10-05,57.86,57.9346,57.33,57.5,28646,0
2017-10-06,57.38,57.38,56.212,56.75,106934,0
2017-10-09,56.75,56.75,56.29,56.39,14195,0
2017-10-10,57.17,57.3,56.33,56.37,89172,0
2017-10-11,56.87,56.87,56.1999,56.5499,12147,0
2017-10-12,55.55,55.55,54.7,55.38,52671,0
2017-10-13,55.55,56.35,53.7,56.14,52003,0
2017-10-16,56.28,57.26,55.74,57.19,91273,0
2017-10-17,57,57.2,56.5714,56.78,9998,0
2017-10-18,57.7,57.75,56.74,56.96,12669,0
2017-10-19,56.55,56.57,55.85,56,5786,0
2017-10-20,56,56.32,55.74,56.32,22013,0
2017-10-23,56.42,56.6,55.91,56.1555,5912,0
2017-10-24,56.78,57.42,55.13,55.2826,244018,0
2017-10-25,55.19,55.19,52.62,53.34,694260,0
2017-10-26,53.32,53.32,51.85,52.85,13349,0
2017-10-27,50.33,54.9065,50.33,54.9065,25869,0
2017-10-30,55.25,55.8,54.9401,55.17,50401,0
2017-10-31,55,55.5,55,55.5,3821,0
2017-11-01,55.95,57,55.295,55.63,6585,0
2017-11-02,56,56,54.83,55.66,6442,0
2017-11-03,55.53,56.7793,55.53,56.7099,11260,0
2017-11-06,56.23,59.49,56.23,59.29,46878,0
2017-11-07,58.91,59.88,58.91,59.38,82570,0
2017-11-08,58.73,59.44,58.24,58.4415,19970,0
2017-11-09,58.25,59.38,58.25,59.15,42365,0
2017-11-10,59.45,59.45,58.105,58.28,50307,0
