Date,Open,High,Low,Close,Volume,OpenInt
2015-12-02,48.868,48.868,48.325,48.442,2016,0
2015-12-03,48.491,48.491,47.603,47.67,24121,0
2015-12-04,49.814,49.814,47.882,48.694,4453,0
2015-12-07,48.8,48.8,48.23,48.335,84582,0
2015-12-08,48.393,48.482,48.076,48.151,55340,0
2015-12-09,48.27,48.27,47.563,47.563,6418,0
2015-12-10,47.804,48.191,47.804,47.911,9420,0
2015-12-11,47.882,47.882,46.914,46.914,3416,0
2015-12-14,46.944,47.108,46.722,47.108,5295,0
2015-12-15,48.027,48.027,47.736,47.736,308,0
2015-12-16,48.066,48.345,47.736,48.345,11389,0
2015-12-17,48.2,48.2,47.958,47.958,723,0
2015-12-18,47.794,47.794,46.886,46.886,11776,0
2015-12-21,47.302,47.302,46.798,47.155,16951,0
2015-12-22,47.302,47.621,47.302,47.621,1192,0
2015-12-23,47.621,47.621,47.621,47.621,101,0
2015-12-24,47.902,48.115,47.902,48.115,415,0
2015-12-28,47.863,48.076,47.863,47.987,6571,0
2015-12-29,48.404,48.414,48.404,48.414,6415,0
2015-12-30,48.473,48.473,48.346,48.346,2959,0
2015-12-31,47.794,47.968,47.794,47.814,1631,0
2016-01-04,47.398,47.398,46.44,46.922,8135,0
2016-01-05,46.877,47.08,46.877,47.079,1246,0
2016-01-06,46.828,46.828,46.431,46.431,3626,0
2016-01-07,45.888,45.976,45.753,45.763,1732,0
2016-01-08,46.102,46.102,45.037,45.037,17612,0
2016-01-11,45.299,45.299,44.544,45.086,5969,0
2016-01-12,45.841,45.841,44.93,45.28,4250,0
2016-01-13,45.559,45.599,44.38,45.231,2920,0
2016-01-14,44.787,45.096,44.118,45.067,5921,0
2016-01-15,45.473,50.02,43.537,44.041,7648,0
2016-01-19,44.901,44.901,43.992,43.992,2274,0
2016-01-20,43.064,43.906,42.584,43.565,13077,0
2016-01-21,43.914,44.089,43.585,43.828,8577,0
2016-01-22,44.389,44.534,44.346,44.534,4830,0
2016-01-25,45.473,45.473,43.906,43.934,13321,0
2016-01-26,44.254,44.456,44.089,44.456,2136,0
2016-01-27,44.485,44.485,43.896,43.924,5444,0
2016-01-28,44.389,44.389,43.896,44.175,5297,0
2016-01-29,44.544,45.211,44.389,45.211,1428,0
2016-02-01,45.182,45.182,44.96,45.086,59883,0
2016-02-02,45.106,45.106,44.371,44.466,32767,0
2016-02-03,44.302,44.612,43.906,44.612,2577,0
2016-02-04,44.554,44.747,44.524,44.675,7532,0
2016-02-05,44.239,44.239,44.032,44.032,770,0
2016-02-08,43.537,43.537,42.659,43.119,9844,0
2016-02-09,42.59,43.208,42.59,43.208,5590,0
2016-02-10,43.557,43.736,43.278,43.278,6047,0
2016-02-11,42.694,42.713,42.367,42.713,10248,0
2016-02-12,43.149,43.5,42.986,43.5,5614,0
2016-02-16,44.031,44.234,43.843,44.147,21257,0
2016-02-17,44.737,45.028,44.737,44.989,4624,0
2016-02-18,45.182,45.182,43.121,44.785,56288,0
2016-02-19,44.727,44.787,44.727,44.787,672,0
2016-02-22,45.4,45.4,45.317,45.317,2285,0
2016-02-23,45.356,45.356,44.928,44.969,1453,0
2016-02-24,45.124,45.124,45.124,45.124,207,0
2016-02-25,45.405,45.405,45.266,45.266,595,0
2016-02-26,45.85,45.85,45.685,45.723,676,0
2016-02-29,45.685,45.694,45.317,45.317,1913,0
2016-03-01,45.667,46.092,45.473,46.092,6555,0
2016-03-02,46.208,46.391,46.208,46.391,306,0
2016-03-03,46.517,46.625,46.479,46.625,40547,0
2016-03-04,46.798,46.947,46.682,46.749,20554,0
2016-03-07,46.605,46.768,46.605,46.625,1299,0
2016-03-08,46.363,46.575,46.198,46.227,17343,0
2016-03-09,46.615,46.615,46.343,46.391,3457,0
2016-03-10,46.663,46.663,46.149,46.431,5727,0
2016-03-11,47.021,47.175,46.922,47.175,4202,0
2016-03-14,47.171,47.254,47.171,47.254,3101,0
2016-03-15,47.059,47.08,47.041,47.08,12160,0
2016-03-16,47.08,47.339,47.051,47.339,15689,0
2016-03-17,47.456,47.66,47.339,47.639,1302,0
2016-03-18,47.54,47.89,47.54,47.833,3025,0
2016-03-21,47.92,47.92,47.793,47.793,2783,0
2016-03-22,47.852,47.987,47.852,47.937,4576,0
2016-03-23,47.949,47.949,47.572,47.647,3783,0
2016-03-24,47.531,47.609,47.346,47.609,42134,0
2016-03-29,47.502,48.066,47.502,48.057,8556,0
2016-03-30,48.425,48.425,48.251,48.294,7568,0
2016-03-31,48.241,48.318,48.156,48.156,3063,0
2016-04-01,47.93,48.221,47.93,48.211,3323,0
2016-04-04,48.369,48.465,48.323,48.323,2016,0
2016-04-05,48.047,48.066,47.928,47.958,7194,0
2016-04-06,48.047,48.396,47.92,48.396,11838,0
2016-04-07,48.261,48.261,47.628,47.628,1372,0
2016-04-08,48.192,48.192,47.92,47.92,745,0
2016-04-11,48.192,48.192,47.852,47.881,2500,0
2016-04-12,47.939,48.152,47.726,48.076,7017,0
2016-04-13,48.542,48.542,48.406,48.503,1285,0
2016-04-14,48.601,48.717,48.601,48.621,1379,0
2016-04-15,48.601,48.668,48.578,48.578,2518,0
2016-04-18,48.678,48.678,48.591,48.591,4218,0
2016-04-19,49.058,49.058,48.98,48.98,321,0
2016-04-20,49.242,49.262,49.038,49.097,3035,0
2016-04-21,48.906,48.906,48.854,48.854,3707,0
2016-04-22,48.756,48.766,48.659,48.766,1317,0
2016-04-25,48.736,48.736,48.519,48.621,3267,0
2016-04-26,48.746,48.746,48.708,48.708,617,0
2016-04-27,48.611,48.863,48.611,48.863,725,0
2016-04-28,49.476,49.476,48.328,48.328,3066,0
2016-04-29,48.047,48.047,48.047,48.047,142,0
2016-05-02,48.328,48.328,48.289,48.328,895,0
2016-05-03,48.221,48.221,48.027,48.027,368,0
2016-05-05,47.93,47.93,47.755,47.803,37299,0
2016-05-06,47.803,47.977,47.745,47.92,5510,0
2016-05-09,48.086,48.091,48.044,48.091,570,0
2016-05-10,48.406,48.611,48.406,48.611,2917,0
2016-05-11,48.621,48.621,48.201,48.201,1875,0
2016-05-12,48.172,48.28,47.997,48.221,7958,0
2016-05-13,48.076,48.076,47.716,47.793,4104,0
2016-05-16,47.958,48.338,47.958,48.338,916,0
2016-05-17,48.106,48.106,47.637,47.755,16759,0
2016-05-18,47.574,48.047,47.574,47.755,1248,0
2016-05-19,47.628,47.628,47.336,47.531,65024,0
2016-05-20,47.949,48.086,47.928,47.928,4383,0
2016-05-23,48.086,48.086,47.881,47.891,56666,0
2016-05-25,48.825,49.066,48.825,48.825,1640,0
2016-05-27,48.96,49.038,48.93,48.93,974,0
2016-05-31,48.96,49.097,48.87,48.87,1981,0
2016-06-01,49.038,49.125,49.038,49.125,340,0
2016-06-02,49.144,49.193,49.144,49.193,747,0
2016-06-03,49.135,49.135,49.097,49.097,29755,0
2016-06-06,49.193,49.272,49.164,49.272,1768,0
2016-06-07,49.406,49.456,49.359,49.359,892,0
2016-06-08,49.506,49.506,49.506,49.506,467,0
2016-06-09,49.466,49.466,49.416,49.436,1057,0
2016-06-10,49.031,49.031,48.969,48.969,1244,0
2016-06-13,48.97,48.97,48.775,48.775,2726,0
2016-06-14,48.512,48.532,48.249,48.485,3248,0
2016-06-15,48.582,48.582,48.582,48.582,282,0
2016-06-16,48.124,48.611,47.976,48.611,21077,0
2016-06-17,48.738,48.738,48.416,48.416,1242,0
2016-06-20,48.919,49.08,48.679,48.679,49950,0
2016-06-21,48.748,48.933,48.748,48.817,128974,0
2016-06-22,48.973,48.973,48.748,48.748,1078,0
2016-06-23,49.246,49.392,49.188,49.392,56539,0
2016-06-24,47.244,48.269,47.244,47.693,56791,0
2016-06-27,49.521,49.521,46.619,46.677,16549,0
2016-06-28,47.224,47.576,47.18,47.576,6576,0
2016-06-29,48.074,48.366,48.069,48.366,12103,0
2016-07-01,49.031,49.071,48.86,49.051,6495,0
2016-07-05,49.061,49.061,48.634,48.904,11230,0
2016-07-06,48.817,48.99,48.582,48.969,2794,0
2016-07-07,49.139,49.139,49.08,49.08,985,0
2016-07-08,49.686,49.686,49.686,49.686,594,0
2016-07-12,50.232,50.331,50.232,50.331,1788,0
2016-07-13,50.38,50.38,50.317,50.317,307,0
2016-07-14,50.708,50.708,50.652,50.652,2268,0
2016-07-15,50.661,50.661,50.586,50.596,1206,0
2016-07-18,50.741,50.741,50.691,50.697,3665,0
2016-07-19,50.586,50.586,50.586,50.586,104,0
2016-07-20,50.908,50.908,50.908,50.908,362,0
2016-07-21,50.691,50.711,50.691,50.702,523,0
2016-07-22,50.849,50.946,50.6,50.946,3870,0
2016-07-25,50.985,50.985,50.73,50.845,1685,0
2016-07-26,50.761,50.761,50.761,50.761,275,0
2016-07-27,50.955,50.955,50.711,50.899,4694,0
2016-07-28,50.926,50.926,50.865,50.865,447,0
2016-07-29,50.868,51.092,50.868,50.995,1243,0
2016-08-01,51.092,51.092,50.995,50.995,1670,0
2016-08-02,50.995,50.995,50.657,50.657,7224,0
2016-08-03,50.701,50.701,50.701,50.701,434,0
2016-08-04,51.035,51.035,50.876,50.876,1489,0
2016-08-05,51.298,51.298,51.298,51.298,134,0
2016-08-08,51.405,51.405,51.22,51.22,11485,0
2016-08-09,51.14,51.414,51.14,51.27,8956,0
2016-08-10,51.581,51.581,51.063,51.108,8511,0
2016-08-11,51.26,51.435,51.26,51.326,2052,0
2016-08-12,51.375,51.385,51.25,51.298,2371,0
2016-08-15,51.475,51.561,51.475,51.561,3803,0
2016-08-16,51.289,51.316,51.19,51.19,2984,0
2016-08-17,51.405,51.405,51.19,51.19,656,0
2016-08-19,51.17,51.298,51.15,51.298,748,0
2016-08-22,51.24,51.314,51.2,51.304,3661,0
2016-08-23,51.541,51.541,51.468,51.468,1539,0
2016-08-24,51.289,51.289,51.289,51.289,424,0
2016-08-25,51.18,51.18,51.035,51.055,4058,0
2016-08-26,51.24,51.24,50.873,50.975,2806,0
2016-08-29,51.13,51.27,51.13,51.27,466,0
2016-08-30,51.121,51.121,51.121,51.121,187,0
2016-08-31,51.025,51.084,51.025,51.084,312,0
2016-09-01,51.23,51.541,50.8,50.84,1108,0
2016-09-02,51.365,51.365,51.22,51.298,1368,0
2016-09-06,51.365,51.375,51.27,51.37,9475,0
2016-09-07,51.427,51.427,51.313,51.415,8900,0
2016-09-08,51.375,51.375,51.24,51.289,2482,0
2016-09-09,51.13,51.13,50.086,50.149,28216,0
2016-09-12,50.089,50.79,49.949,50.79,4340,0
2016-09-13,50.204,50.204,50.018,50.125,3288,0
2016-09-14,50.671,50.671,49.989,49.989,7404,0
2016-09-15,50.243,50.691,50.243,50.576,3361,0
2016-09-16,50.577,50.587,50.321,50.522,13678,0
2016-09-19,50.679,50.778,50.447,50.447,2703,0
2016-09-20,50.733,50.733,50.523,50.604,2477,0
2016-09-22,51.489,51.489,51.224,51.224,10737,0
2016-09-23,51.115,51.144,51.086,51.086,6346,0
2016-09-26,51.018,51.018,50.597,50.673,41614,0
2016-09-27,51.001,51.001,50.822,50.832,1198,0
2016-09-28,51.058,51.058,51.058,51.058,429,0
2016-09-29,51.134,51.174,50.693,50.693,718,0
2016-09-30,50.889,51.194,50.822,51.129,6716,0
2016-10-03,51.41,51.41,50.759,50.759,1319,0
2016-10-04,50.988,50.988,50.586,50.641,1613,0
2016-10-05,50.899,51.077,50.832,50.889,1930,0
2016-10-06,50.929,50.929,50.713,50.899,1507,0
2016-10-07,50.869,50.869,50.597,50.768,4179,0
2016-10-10,50.9,50.958,50.9,50.958,579,0
2016-10-11,50.832,50.832,50.38,50.38,852,0
2016-10-12,50.802,50.802,50.311,50.341,18244,0
2016-10-13,50.026,50.026,49.879,49.928,1433,0
2016-10-14,50.517,50.644,50.342,50.342,3014,0
2016-10-17,50.24,50.315,50.095,50.095,1694,0
2016-10-18,50.4,50.537,50.4,50.447,853,0
2016-10-19,50.437,50.812,50.38,50.78,10271,0
2016-10-20,50.46,50.547,50.46,50.547,2318,0
2016-10-21,50.493,50.493,50.462,50.462,207,0
2016-10-24,50.851,50.851,50.743,50.792,1108,0
2016-10-25,50.733,50.733,50.537,50.537,1110,0
2016-10-27,50.477,50.537,50.251,50.251,6413,0
2016-10-28,50.203,50.414,50.096,50.17,969,0
2016-10-31,50.306,50.306,50.306,50.306,175,0
2016-11-01,50.311,50.321,49.822,49.86,1697,0
2016-11-02,49.722,49.722,49.457,49.594,1385,0
2016-11-03,50.026,50.026,49.377,49.377,440,0
2016-11-04,49.395,49.555,49.203,49.203,10472,0
2016-11-07,50.409,50.409,50.186,50.331,1969,0
2016-11-08,50.487,50.487,50.483,50.486,1006,0
2016-11-09,49.938,51.038,49.938,50.882,2683,0
2016-11-10,51.617,51.617,51.37,51.375,2332,0
2016-11-11,51.4,51.4,50.826,51.194,2483,0
2016-11-14,51.499,51.499,51.177,51.254,3585,0
2016-11-15,51.331,51.527,51.281,51.527,1033,0
2016-11-16,51.264,51.47,51.264,51.4,1950,0
2016-11-17,51.481,51.773,51.481,51.674,2501,0
2016-11-18,51.715,51.753,51.623,51.623,2029,0
2016-11-21,51.823,51.823,51.823,51.823,267,0
2016-11-22,52.068,52.088,51.931,51.989,1784,0
2016-11-23,51.881,52.064,51.881,52.026,1873,0
2016-11-25,52.175,52.274,52.175,52.274,495,0
2016-11-28,52.294,52.294,52.065,52.127,3747,0
2016-11-29,52.166,52.314,52.028,52.03,41441,0
2016-11-30,52.117,52.117,51.978,51.978,779,0
2016-12-01,52.304,52.304,51.685,51.685,913,0
2016-12-02,51.623,51.78,51.623,51.685,15434,0
2016-12-05,52.088,52.088,51.949,51.972,6398,0
2016-12-06,52.264,52.264,51.881,52.175,5984,0
2016-12-07,52.234,52.872,52.159,52.785,10792,0
2016-12-08,52.971,53.098,52.94,52.951,13190,0
2016-12-09,53.245,53.383,53.092,53.383,5599,0
2016-12-12,53.452,53.452,53.156,53.324,4608,0
2016-12-13,53.58,53.697,53.57,53.648,2980,0
2016-12-14,53.854,53.854,53.238,53.342,5794,0
2016-12-15,53.598,53.628,53.413,53.471,5492,0
2016-12-16,53.771,53.771,53.244,53.244,2950,0
2016-12-19,53.386,53.468,53.293,53.299,4010,0
2016-12-20,53.633,53.692,53.613,53.643,1277,0
2016-12-21,53.594,53.628,53.55,53.55,18069,0
2016-12-22,53.613,53.613,53.297,53.376,6305,0
2016-12-23,53.623,53.623,53.392,53.485,2672,0
2016-12-27,53.692,53.692,53.613,53.613,2568,0
2016-12-28,53.456,53.456,53.171,53.171,3294,0
2016-12-29,53.356,53.356,53.179,53.179,4459,0
2016-12-30,53.436,53.436,52.833,52.833,4623,0
2017-01-03,53.012,53.439,53.012,53.109,3346,0
2017-01-04,53.548,53.751,53.52,53.731,8858,0
2017-01-05,53.781,53.781,53.494,53.594,13211,0
2017-01-06,53.643,53.998,53.643,53.909,6720,0
2017-01-09,54.195,54.195,53.781,53.781,4830,0
2017-01-10,53.899,53.988,53.88,53.88,3928,0
2017-01-11,53.791,53.89,53.544,53.653,9512,0
2017-01-12,53.948,53.948,53.458,53.771,6718,0
2017-01-13,53.682,53.928,53.682,53.801,16048,0
2017-01-17,53.929,53.929,53.514,53.603,4805,0
2017-01-18,53.87,53.87,53.636,53.771,5724,0
2017-01-19,53.66,53.741,53.549,53.549,2239,0
2017-01-20,53.791,53.791,53.721,53.721,1124,0
2017-01-23,53.948,53.948,53.533,53.663,1005,0
2017-01-24,53.791,53.989,53.761,53.989,2199,0
2017-01-25,54.285,54.425,54.185,54.425,2953,0
2017-01-26,54.541,54.541,54.363,54.382,4609,0
2017-01-27,54.382,54.382,54.377,54.377,773,0
2017-01-30,54.285,54.295,53.816,53.909,5091,0
2017-01-31,53.988,53.988,53.793,53.968,17145,0
2017-02-01,54.639,54.639,54.09,54.146,6325,0
2017-02-02,54.245,54.245,54.023,54.1,8372,0
2017-02-03,54.442,54.556,54.442,54.551,3062,0
2017-02-06,54.334,54.482,54.334,54.482,6344,0
2017-02-07,54.709,54.709,54.462,54.512,1533,0
2017-02-08,54.382,54.609,54.382,54.571,36792,0
2017-02-09,54.749,54.916,54.709,54.896,2839,0
2017-02-10,55.035,55.103,54.975,55.054,3183,0
2017-02-13,55.578,55.578,55.321,55.364,6304,0
2017-02-14,55.705,55.705,55.371,55.617,2794,0
2017-02-15,55.656,56.002,55.656,55.982,3318,0
2017-02-16,55.863,55.863,55.823,55.863,1080,0
2017-02-17,55.785,56.012,55.752,56.012,3151,0
2017-02-21,56.456,56.456,56.23,56.376,7065,0
2017-02-22,56.357,56.396,56.274,56.338,4780,0
2017-02-23,56.446,56.446,56.207,56.376,36306,0
2017-02-24,56.525,56.525,56.194,56.341,2559,0
2017-02-27,56.396,56.59,56.396,56.541,2200,0
2017-02-28,56.593,56.593,56.318,56.318,1440,0
2017-03-01,57.097,57.295,56.845,57.196,12567,0
2017-03-02,57.423,57.423,56.849,56.87,7603,0
2017-03-03,56.821,56.964,56.722,56.91,12123,0
2017-03-06,56.698,56.727,56.555,56.727,11062,0
2017-03-07,56.436,56.653,56.433,56.555,9446,0
2017-03-08,56.446,56.828,56.357,56.357,7015,0
2017-03-09,56.376,56.732,56.376,56.555,3149,0
2017-03-10,56.86,56.959,56.555,56.88,13168,0
2017-03-13,57.038,57.038,56.722,56.87,3508,0
2017-03-14,56.712,56.722,56.468,56.603,21113,0
2017-03-15,57.097,57.156,56.742,57.156,2959,0
2017-03-16,56.969,57.146,56.885,57.009,2983,0
2017-03-17,57.156,57.176,56.948,57.027,5821,0
2017-03-20,57.067,57.067,56.7,56.7,5741,0
2017-03-21,56.918,56.918,56.007,56.136,5626,0
2017-03-22,56.255,56.265,55.987,56.255,4071,0
2017-03-23,56.463,56.463,55.987,55.988,8704,0
2017-03-24,56.047,56.552,55.946,56.136,9754,0
2017-03-27,56.056,56.066,55.64,56.017,10632,0
2017-03-28,56.037,56.522,55.971,56.512,4076,0
2017-03-29,56.859,56.859,56.402,56.552,2049,0
2017-03-30,56.651,56.73,56.453,56.72,4945,0
2017-03-31,56.72,56.725,56.562,56.562,13079,0
2017-04-03,56.691,56.691,56.209,56.443,9931,0
2017-04-04,56.284,56.502,56.284,56.502,7438,0
2017-04-05,56.631,56.895,56.443,56.443,5804,0
2017-04-06,56.354,56.524,56.314,56.344,2959,0
2017-04-07,56.522,56.522,56.302,56.404,1195,0
2017-04-10,56.78,56.78,56.354,56.403,7250,0
2017-04-11,56.423,56.423,55.987,56.245,4642,0
2017-04-12,56.284,56.284,56.017,56.047,9318,0
2017-04-13,56.047,56.225,55.799,55.838,4345,0
2017-04-17,56.165,56.284,55.957,56.284,3917,0
2017-04-18,56.205,56.205,55.977,56.195,8550,0
2017-04-19,56.671,56.671,56.022,56.066,7763,0
2017-04-20,56.453,56.611,56.185,56.492,8604,0
2017-04-21,56.76,56.76,56.26,56.316,7134,0
2017-04-24,56.7,56.978,56.7,56.899,2436,0
2017-04-25,57.394,57.463,57.204,57.305,3977,0
2017-04-26,57.414,57.424,57.146,57.177,6648,0
2017-04-27,57.384,57.434,57.136,57.404,72270,0
2017-04-28,57.553,57.553,57.166,57.202,2897,0
2017-05-01,57.513,57.513,57.286,57.374,5564,0
2017-05-02,57.662,57.662,57.242,57.404,1797,0
2017-05-03,57.394,57.394,57.227,57.374,2261,0
2017-05-04,57.553,57.553,57.255,57.483,3919,0
2017-05-05,57.462,57.572,57.407,57.572,1189,0
2017-05-08,58.068,58.068,57.522,57.543,1922,0
2017-05-09,58.098,58.098,57.493,57.553,2182,0
2017-05-10,57.563,57.711,57.547,57.711,3770,0
2017-05-11,57.374,57.505,57.348,57.483,2504,0
2017-05-12,57.592,57.592,57.198,57.374,3114,0
2017-05-15,57.315,57.721,57.315,57.721,8535,0
2017-05-16,57.84,57.84,57.572,57.721,5640,0
2017-05-17,57.592,57.592,56.73,56.77,7102,0
2017-05-18,56.453,57.057,56.453,56.869,5063,0
2017-05-19,57.186,57.449,57.129,57.245,4953,0
2017-05-22,57.543,57.607,57.325,57.607,1785,0
2017-05-23,57.533,57.699,57.533,57.652,2127,0
2017-05-24,57.86,57.909,57.592,57.89,8960,0
2017-05-25,58.058,58.137,58.053,58.137,1656,0
2017-05-26,58.236,58.236,58.078,58.207,5144,0
2017-05-30,58.207,58.231,58.102,58.118,4231,0
2017-05-31,58.266,58.266,57.875,58.035,4831,0
2017-06-01,58.345,58.603,58.177,58.603,12425,0
2017-06-02,58.662,58.91,58.58,58.791,11185,0
2017-06-05,59.208,59.208,58.762,58.841,5449,0
2017-06-06,58.801,58.801,58.603,58.613,8154,0
2017-06-07,58.722,58.811,58.514,58.801,11039,0
2017-06-08,58.86,58.88,58.484,58.712,10163,0
2017-06-09,58.99,58.99,58.301,58.301,17247,0
2017-06-12,58.652,58.652,58.316,58.415,2978,0
2017-06-13,58.444,58.92,58.444,58.811,10786,0
2017-06-14,58.93,59.107,58.544,58.613,21560,0
2017-06-15,58.464,58.722,58.326,58.722,4407,0
2017-06-16,58.519,58.668,58.479,58.668,12016,0
2017-06-19,59.146,59.146,58.987,59.136,5573,0
2017-06-20,59.027,59.182,58.79,58.828,3583,0
2017-06-21,58.838,58.947,58.708,58.847,10358,0
2017-06-22,59.126,59.126,58.709,58.848,4681,0
2017-06-23,58.927,58.947,58.718,58.897,8333,0
2017-06-26,58.967,59.106,58.854,58.947,7744,0
2017-06-27,58.738,58.997,58.429,58.429,15346,0
2017-06-28,59.126,59.126,58.793,58.987,5404,0
2017-06-29,59.027,59.037,58.091,58.38,9886,0
2017-06-30,58.738,58.738,58.474,58.529,4104,0
2017-07-03,58.658,58.858,58.619,58.619,6695,0
2017-07-05,58.907,58.907,58.519,58.788,22790,0
2017-07-06,58.449,58.454,58.131,58.27,3606,0
2017-07-07,58.768,58.768,58.428,58.599,11243,0
2017-07-10,58.479,58.848,58.479,58.848,5588,0
2017-07-11,58.589,58.778,58.429,58.778,8865,0
2017-07-12,58.768,59.226,58.768,59.226,10273,0
2017-07-13,59.027,59.305,59.027,59.246,6552,0
2017-07-14,59.047,59.574,59.047,59.465,22972,0
2017-07-17,59.644,59.644,59.385,59.495,4733,0
2017-07-18,59.475,59.505,59.226,59.434,12968,0
2017-07-19,59.684,59.768,59.626,59.768,2637,0
2017-07-20,59.793,59.873,59.715,59.813,2290,0
2017-07-21,59.803,60.092,59.566,59.733,4778,0
2017-07-24,59.704,59.793,59.639,59.768,27935,0
2017-07-25,59.839,59.992,59.839,59.893,8357,0
2017-07-26,59.903,59.923,59.821,59.923,8402,0
2017-07-27,59.962,59.962,59.486,59.525,3632,0
2017-07-28,59.624,59.627,59.554,59.614,2438,0
2017-07-31,59.782,59.782,59.674,59.714,12152,0
2017-08-01,59.724,60.002,59.724,59.843,86763,0
2017-08-02,59.843,59.863,59.654,59.828,1962,0
2017-08-03,59.843,59.843,59.714,59.843,7318,0
2017-08-04,59.962,59.982,59.853,59.853,4261,0
2017-08-07,59.831,59.952,59.831,59.952,6548,0
2017-08-08,60.241,60.241,59.803,59.833,7714,0
2017-08-09,59.654,59.827,59.584,59.773,3999,0
2017-08-10,59.763,59.763,58.887,58.887,6420,0
2017-08-11,58.977,59.226,58.977,59.156,2159,0
2017-08-14,59.475,59.724,59.475,59.634,2733,0
2017-08-15,60.042,60.042,59.578,59.793,29509,0
2017-08-16,60.082,60.082,59.763,59.843,10099,0
2017-08-17,60.122,60.122,58.987,58.987,3073,0
2017-08-18,58.897,59.017,58.688,58.905,4988,0
2017-08-21,58.907,58.907,58.678,58.859,2557,0
2017-08-22,58.997,59.465,58.997,59.465,5345,0
2017-08-23,59.455,59.465,59.231,59.365,4379,0
2017-08-24,59.584,59.584,59.096,59.146,2888,0
2017-08-25,59.465,59.465,59.166,59.385,1891,0
2017-08-28,59.325,59.325,59.076,59.076,7138,0
2017-08-29,58.858,59.357,58.858,59.315,8550,0
2017-08-30,59.286,59.674,59.286,59.654,14310,0
2017-08-31,59.724,59.992,59.724,59.942,16935,0
2017-09-01,60.371,60.371,60.032,60.106,13999,0
2017-09-05,60.122,60.122,59.405,59.445,11031,0
2017-09-06,59.823,59.823,59.584,59.724,15399,0
2017-09-07,59.913,59.913,59.604,59.674,12564,0
2017-09-08,59.684,59.813,59.594,59.614,24999,0
2017-09-11,60.281,60.341,60.161,60.201,12752,0
2017-09-12,60.371,60.48,60.331,60.41,12263,0
2017-09-13,60.54,60.54,60.4,60.43,9325,0
2017-09-14,60.39,60.48,60.38,60.48,8283,0
2017-09-15,60.83,60.83,60.42,60.46,14981,0
2017-09-18,60.67,60.788,60.51,60.67,82742,0
2017-09-19,60.71,60.78,60.65,60.78,1741,0
2017-09-20,60.7083,60.7083,60.6377,60.67,1086,0
2017-09-21,60.77,60.77,60.575,60.575,5251,0
2017-09-22,60.71,60.71,60.452,60.56,8030,0
2017-09-25,60.53,60.56,60.2829,60.41,7711,0
2017-09-26,60.5,60.5837,60.364,60.43,5365,0
2017-09-27,60.72,60.744,60.45,60.7,6373,0
2017-09-28,60.79,60.79,60.58,60.72,13782,0
2017-09-29,60.7572,60.9252,60.7572,60.9252,3757,0
2017-10-02,60.9,61.26,60.9,61.26,15690,0
2017-10-03,61.25,61.3194,61.25,61.3194,3920,0
2017-10-04,61.38,61.5064,61.38,61.468,2188,0
2017-10-05,61.5726,61.829,61.5726,61.796,7470,0
2017-10-06,61.84,61.8653,61.61,61.7866,10999,0
2017-10-09,61.8,61.8,61.618,61.618,3306,0
2017-10-10,61.94,61.94,61.69,61.81,4142,0
2017-10-11,61.8,61.85,61.8,61.822,1227,0
2017-10-12,61.86,61.92,61.83,61.83,3790,0
2017-10-13,61.85,62,61.85,61.982,7536,0
2017-10-16,62.14,62.14,61.9,62.03,4421,0
2017-10-17,62.13,62.13,61.93,62.025,2241,0
2017-10-18,62.29,62.29,62.05,62.12,24555,0
2017-10-19,62.1,62.1012,61.76,62.0854,4216,0
2017-10-20,62.33,62.473,62.28,62.396,7134,0
2017-10-23,62.5,62.5,62.2,62.2,5823,0
2017-10-24,62.332,62.409,62.23,62.302,3930,0
2017-10-25,62.39,62.39,61.7,62.03,2956,0
2017-10-26,62.27,62.27,62.107,62.15,7420,0
2017-10-27,62.56,62.68,62.3,62.68,5234,0
2017-10-30,62.73,62.73,62.34,62.4,6097,0
2017-10-31,62.45,62.57,62.45,62.46,4657,0
2017-11-01,62.82,62.82,62.5,62.54,3697,0
2017-11-02,62.59,62.59,62.26,62.43,4199,0
2017-11-03,62.53,62.76,62.52,62.76,3875,0
2017-11-06,62.91,62.91,62.73,62.77,2652,0
2017-11-07,62.795,62.795,62.6867,62.7072,2502,0
2017-11-08,62.725,62.91,62.725,62.91,2010,0
2017-11-09,62.71,62.71,62.485,62.61,6392,0
2017-11-10,62.72,62.72,62.48,62.625,4585,0
