Date,Open,High,Low,Close,Volume,OpenInt
2015-03-04,4.75,4.75,4.56,4.75,2000,0
2015-03-06,5.2,5.2,5.2,5.2,793,0
2015-03-09,5.2,5.2,5.15,5.15,3300,0
2015-03-10,5.1,5.1,5.1,5.1,100,0
2015-03-12,5.25,5.4,5.25,5.4,5995,0
2015-03-17,5.4,5.67,5.4,5.67,900,0
2015-03-18,5.5,5.5,5.5,5.5,100,0
2015-03-25,5.22,5.22,4.65,4.65,6350,0
2015-03-31,4.65,4.65,4.65,4.65,131,0
2015-04-02,4.65,4.65,4.65,4.65,540,0
2015-04-07,4.99,4.99,4.76,4.76,10100,0
2015-04-08,4.75,4.75,4.75,4.75,1500,0
2015-04-09,4.75,4.75,4.75,4.75,8497,0
2015-04-17,4.97,4.97,4.97,4.97,100,0
2015-04-20,5.43,5.43,4.95,4.95,1400,0
2015-04-21,4.9,4.9,4.8,4.8,13167,0
2015-04-22,4.73,4.93,4.7,4.93,36378,0
2015-04-24,4.45,4.45,4.45,4.45,100,0
2015-04-27,4.86,4.86,4.61,4.61,200,0
2015-04-28,4.6,4.85,4.6,4.84,24992,0
2015-05-01,4.41,4.59,4.35,4.59,1050,0
2015-05-04,5.01,5.13,4.9,5.13,13556,0
2015-05-05,5.2,5.2,5.2,5.2,6945,0
2015-05-06,5.07,5.07,4.9,4.9,2375,0
2015-05-11,4.8999,4.9,4.8999,4.9,1100,0
2015-05-12,5.25,5.35,5.25,5.35,4500,0
2015-05-14,5.5,5.5,5.5,5.5,190,0
2015-05-18,5.5,5.5,5.5,5.5,400,0
2015-05-19,5.65,5.7,5.65,5.7,4060,0
2015-05-20,5.23,5.231,5.23,5.23,500,0
2015-05-21,5.22,5.22,5.22,5.22,100,0
2015-05-28,5.41,5.5,5.41,5.5,4089,0
2015-06-05,5.3,5.3,5.2999,5.2999,3600,0
2015-06-08,5.42,5.6,5.42,5.6,2000,0
2015-06-09,5.8,5.81,5.71,5.71,5100,0
2015-06-10,5.86,5.86,5.791,5.791,3350,0
2015-06-12,5.86,5.86,5.86,5.86,312,0
2015-06-16,5.9,5.9,5.9,5.9,3000,0
2015-06-17,6,6,6,6,6200,0
2015-06-29,5.49,5.49,5.45,5.45,1219,0
2015-06-30,5.5,5.5,5.5,5.5,100,0
2015-07-06,5.3,5.3,5.3,5.3,570,0
2015-07-09,5.55,5.55,5.55,5.55,1500,0
2015-07-10,5.75,5.75,5.75,5.75,2000,0
2015-07-13,5.83,5.83,5.72,5.72,800,0
2015-07-14,5.85,6,5.85,6,6000,0
2015-07-15,6.13,6.5,6.13,6.4001,11215,0
2015-07-16,6.5,6.5,6.5,6.5,300,0
2015-07-20,6.96,6.96,6.96,6.96,5000,0
2015-07-23,6,6,6,6,300,0
2015-07-24,5.92,5.92,5.92,5.92,100,0
2015-07-29,5.87,6,5.87,6,5500,0
2015-07-30,5.85,6.15,5.85,6.15,300,0
2015-07-31,6.15,6.15,5.75,5.75,1000,0
2015-08-04,5.81,5.9,5.52,5.9,6800,0
2015-08-05,6,6,5.9999,6,3500,0
2015-08-07,6,6,5.77,5.77,2700,0
2015-08-12,5.4,5.4,5.15,5.3,2500,0
2015-08-14,5.2,5.94,5.2,5.94,2828,0
2015-08-17,5.93,5.94,5.93,5.94,700,0
2015-08-18,6,6,6,6,100,0
2015-08-20,5.35,5.35,5.16,5.16,1200,0
2015-08-21,4.9,5.1,4.62,4.62,17785,0
2015-08-24,3.8688,3.93,3.4,3.54,17700,0
2015-08-25,4,4,3.5,3.5,1523,0
2015-08-26,3.55,3.55,3.5,3.55,7260,0
2015-08-27,3.88,4.11,3.88,4.11,2900,0
2015-08-28,4.45,4.45,4.45,4.45,500,0
2015-08-31,4.2,4.2,4.2,4.2,1000,0
2015-09-01,3.78,3.82,3.62,3.62,1223,0
2015-09-03,3.62,3.62,3.62,3.62,100,0
2015-09-04,3.8,3.8,3.8,3.8,138,0
2015-09-08,3.8,3.98,3.8,3.98,43100,0
2015-09-09,3.98,3.98,3.98,3.98,200,0
2015-09-10,3.877,4.07,3.877,3.95,5580,0
2015-09-11,3.8,3.93,3.8,3.93,2600,0
2015-09-15,4.1,4.21,4.1,4.21,8900,0
2015-09-16,4.21,4.3,4.11,4.3,13710,0
2015-09-17,4,4,3.8,3.8,1550,0
2015-09-18,3.44,3.44,3.24,3.39,400,0
2015-09-21,3.4,3.4,3.28,3.281,2000,0
2015-09-22,3.28,3.28,3.28,3.28,100,0
2015-09-25,3.5,3.5,3.26,3.26,372,0
2015-09-28,3.238,3.238,3.2,3.2,3800,0
2015-09-29,3.2,3.2,3.184,3.184,600,0
2015-09-30,3.36,3.37,3.36,3.37,1683,0
2015-10-02,3.25,3.33,3.01,3.33,3152,0
2015-10-05,3.5,3.87,3.5,3.87,1000,0
2015-10-06,3.95,3.95,3.95,3.95,500,0
2015-10-07,3.99,4.1,3.99,4.07,311212,0
2015-10-08,4.04,4.04,4.04,4.04,10000,0
2015-10-14,3.9,3.9,3.7,3.7089,4315,0
2015-10-16,4.08,4.5,4.08,4.1,692,0
2015-10-19,4.05,4.1,4.05,4.1,1613,0
2015-10-20,4.31,4.35,4.12,4.35,5414,0
2015-10-22,4.72,4.96,4.72,4.96,2128,0
2015-10-28,5.42,5.42,5.42,5.42,500,0
2015-10-30,5.05,5.05,5,5,17356,0
2015-11-02,5.16,5.16,5.16,5.16,1931,0
2015-11-05,5.41,5.59,5.41,5.55,1800,0
2015-11-06,6,6.26,6,6.05,2563,0
2015-11-09,6,6,6,6,100,0
2015-11-12,6.45,6.45,5.4,5.41,1900,0
2015-11-16,5.11,5.11,5.11,5.11,100,0
2015-11-18,6.12,6.13,6.07,6.08,14998,0
2015-11-19,5.91,6,5.91,6,4300,0
2015-11-20,5.94,5.94,5.66,5.66,700,0
2015-12-01,6,6,5.8,5.8,4600,0
2015-12-02,5.91,6,5.91,6,9000,0
2015-12-04,6.15,6.15,6.1,6.1,5300,0
2015-12-08,5.54,5.6019,5.502,5.6019,490,0
2015-12-09,6,6,5.25,5.25,480,0
2015-12-16,6.06,6.06,6.06,6.06,300,0
2015-12-17,6.1,6.1,6.1,6.1,600,0
2015-12-18,6.1251,6.1251,5.5,5.5,762,0
2015-12-21,5.6,5.6,5.6,5.6,100,0
2015-12-23,5.65,5.65,5.65,5.65,600,0
2015-12-29,5.93,5.93,5.8,5.8,12200,0
2016-01-04,5.22,5.22,4.8,4.95,6169,0
2016-01-05,5.43,5.43,5.43,5.43,250,0
2016-01-07,4.49,4.49,4.05,4.05,1400,0
2016-01-08,4.5,4.5,4.5,4.5,250,0
2016-01-11,3.97,3.99,3.96,3.98,384969,0
2016-01-12,3.96,3.96,3.96,3.96,10100,0
2016-01-13,3.72,3.72,3.72,3.72,100,0
2016-01-15,3.37,3.46,3.35,3.46,750,0
2016-01-19,3.24,3.24,3.24,3.24,0,0
2016-01-20,2.94,3.13,2.94,3.13,17350,0
2016-01-22,2.84,2.84,2.64,2.7633,3652,0
2016-01-25,2.64,2.64,2.5,2.5,12502,0
2016-01-27,2.74,2.74,2.74,2.74,195,0
2016-01-28,2.99,2.99,2.99,2.99,5752,0
2016-02-02,2.69,2.69,2.69,2.69,100,0
2016-02-03,2.54,2.54,2.54,2.54,1000,0
2016-02-10,2.75,2.75,2.75,2.75,2000,0
2016-02-12,2.69,2.77,2.69,2.77,1150,0
2016-02-16,2.9,2.9,2.9,2.9,275,0
2016-02-26,2.94,3,2.94,3,1440,0
2016-02-29,2.8,2.8,2.8,2.8,100,0
2016-03-01,2.8,2.95,2.8,2.95,250,0
2016-03-03,3.22,3.24,3.22,3.24,600,0
2016-03-04,3.54,3.54,3.46,3.47,1099,0
2016-03-07,3.46,3.46,3.46,3.46,100,0
2016-03-08,3.46,3.46,3.16,3.16,700,0
2016-03-09,3.06,3.06,3.05,3.05,300,0
2016-03-10,3.26,3.26,3.26,3.26,300,0
2016-03-14,3.56,3.56,3.56,3.56,500,0
2016-03-18,3.89,4.08,3.89,3.9,3150,0
2016-03-22,3.53,3.53,3.53,3.53,101,0
2016-04-04,3.35,3.35,3.24,3.24,10242,0
2016-04-05,3.15,3.15,3.15,3.15,1000,0
2016-04-07,3.05,3.05,2.94,2.96,3200,0
2016-04-08,3.23,3.23,3.23,3.23,100,0
2016-04-11,3.12,3.12,3.12,3.12,1001,0
2016-04-13,3.42,3.9,3.42,3.9,2917,0
2016-04-14,4,4,4,4,11400,0
2016-04-18,3.95,3.95,3.95,3.95,1000,0
2016-04-19,4.05,4.05,4.05,4.05,300,0
2016-04-20,4.1,4.2,4.1,4.2,8275,0
2016-04-21,4.29,4.29,4.23,4.23,7000,0
2016-04-22,4.72,5.02,4.7,4.79,62515,0
2016-04-25,4.45,5,4.41,5,11100,0
2016-04-26,4.93,5.06,4.93,5.06,17000,0
2016-04-27,5.1,5.18,5.1,5.18,37514,0
2016-05-02,4.98,4.98,4.89,4.89,1095,0
2016-05-04,4.4,4.4,4.4,4.4,100,0
2016-05-06,4.5,4.5,4.26,4.26,300,0
2016-05-10,4.26,4.48,4.26,4.47,5400,0
2016-05-11,4.89,4.89,4.89,4.89,300,0
2016-05-18,4.69,5.44,4.69,5.44,13151,0
2016-05-19,5.1,5.1668,5.1,5.1668,600,0
2016-05-20,5.08,5.08,5,5,5000,0
2016-05-24,5.3645,5.3645,5.3645,5.3645,200,0
2016-05-25,5.46,5.75,5.46,5.75,15568,0
2016-05-26,5.35,5.35,5.35,5.35,150,0
2016-05-27,5.55,5.57,5.55,5.56,12792,0
2016-05-31,5.65,5.6501,5.65,5.6501,2000,0
2016-06-01,5.65,5.65,5.54,5.54,600,0
2016-06-02,5.63,5.69,5.52,5.52,20100,0
2016-06-06,5.6,5.64,5.5999,5.5999,14156,0
2016-06-07,5.2,5.48,5.2,5.48,400,0
2016-06-13,5.4,5.4,5.13,5.13,200,0
2016-06-14,4.62,4.62,4.35,4.35,200,0
2016-06-15,4.6,4.6,4.6,4.6,2800,0
2016-06-20,4.6,4.78,4.5501,4.5501,1600,0
2016-06-22,4.74,4.74,4.65,4.65,6600,0
2016-06-23,5.08,5.15,5,5.15,35919,0
2016-06-24,4.64,4.64,4.41,4.63,353,0
2016-06-27,4,4,3.25,3.25,8142,0
2016-06-28,3.18,3.43,3.1499,3.43,13707,0
2016-06-29,3.6,3.6,3.59,3.59,7034,0
2016-06-30,3.77,4.2788,3.77,4.2788,1426,0
2016-07-01,4.3101,4.3101,4.31,4.31,460,0
2016-07-05,4.02,4.02,3.82,3.82,300,0
2016-07-06,3.65,3.71,3.65,3.71,7100,0
2016-07-08,4.08,4.46,4.08,4.32,5300,0
2016-07-12,4.75,4.94,4.75,4.94,200,0
2016-07-14,5.35,5.41,5.35,5.41,450,0
2016-07-15,5.4201,5.5401,5.24,5.24,655,0
2016-07-18,5.26,5.26,5.14,5.14,6700,0
2016-07-20,5,5,5,5,830,0
2016-07-21,4.96,4.96,4.96,4.96,185,0
2016-07-22,5.0001,5.0001,5,5,800,0
2016-07-25,4.76,4.8001,4.76,4.8001,200,0
2016-07-27,4.85,4.85,4.85,4.85,100,0
2016-07-29,4.85,4.8501,4.85,4.8501,656,0
2016-08-02,4.4,4.4,4.4,4.4,100,0
2016-08-09,4.98,4.98,4.98,4.98,100,0
2016-08-10,4.75,4.7501,4.75,4.75,1300,0
2016-08-29,5.22,5.3,5.22,5.28,5090,0
2016-08-30,5.25,5.31,5.25,5.3,93800,0
2016-08-31,5.63,5.64,5.63,5.64,450,0
2016-09-09,5.75,5.75,5.75,5.75,190,0
2016-09-12,5.74,5.74,5.74,5.74,100,0
2016-09-13,5.25,5.25,5.24,5.24,501,0
2016-09-15,5.25,5.5,5.24,5.25,50000,0
2016-09-19,5.25,5.25,5.25,5.25,100,0
2016-09-21,5.5,5.5,5.5,5.5,200,0
2016-09-26,5.2,5.2001,5.1001,5.1001,1200,0
2016-09-28,5.2501,5.2501,5.2501,5.2501,100,0
2016-10-04,5.6,5.6,5.6,5.6,200,0
2016-10-05,5.72,6.15,5.72,6.01,47828,0
2016-10-06,6.01,6.1,6.01,6.1,6849,0
2016-10-07,6.04,6.16,6.04,6.16,1201,0
2016-10-10,6.31,6.31,6.01,6.25,24957,0
2016-10-13,5.67,5.67,5.67,5.67,100,0
2016-10-14,5.6999,5.7,5.6999,5.7,207,0
2016-10-19,6.26,6.45,6.0479,6.45,3466,0
2016-10-20,6.4499,6.5,6.44,6.44,10400,0
2016-10-21,5.89,5.91,5.81,5.9,12500,0
2016-10-26,6.15,6.15,5.85,5.85,200,0
2016-10-27,6.294,6.294,6.294,6.294,165,0
2016-10-28,5.85,5.85,5.75,5.75,4000,0
2016-10-31,5.6,5.8,5.6,5.8,3720,0
2016-11-03,5.4,5.4,5.4,5.4,300,0
2016-11-04,5.4,5.83,5.4,5.83,2850,0
2016-11-07,5.76,6.26,5.76,6.26,670,0
2016-11-08,6.2,6.2,6.2,6.2,100,0
2016-11-09,6.75,7.25,6.7,7.25,22687,0
2016-11-10,7.51,8.79,7.51,8.79,12110,0
2016-11-11,8.05,8.8,8,8.8,4625,0
2016-11-14,9.25,10.15,9.2499,10.15,12646,0
2016-11-15,9.68,10.48,9.68,10.35,2504,0
2016-11-16,9.47,9.75,9.47,9.75,2200,0
2016-11-17,9.74,9.75,9.74,9.74,2327,0
2016-11-18,9.8799,10,9.8799,10,10090,0
2016-11-22,10,10,10,10,800,0
2016-11-28,9.96,10.172,9.95,10,2200,0
2016-11-30,10.45,10.45,10.45,10.45,100,0
2016-12-01,10.55,11.33,10.45,11.3199,23694,0
2016-12-06,11.13,11.87,11.13,11.74,6288,0
2016-12-07,11.7958,12.2,11.7709,12.2,11301,0
2016-12-08,12.28,13.23,12.27,12.65,26250,0
2016-12-12,12.55,12.55,12.5,12.5,204,0
2016-12-13,12.45,12.45,12.26,12.26,10952,0
2016-12-14,12.54,13.4,12.54,13.4,502,0
2016-12-15,13.52,13.52,13.52,13.52,2001,0
2016-12-19,13.0001,13.0001,13.0001,13.0001,222,0
2016-12-21,14,14,13.85,13.85,502,0
2016-12-22,13.65,13.83,13.43,13.83,13716,0
2016-12-23,13.61,13.85,13.6,13.85,4366,0
2016-12-29,13.25,13.48,12.75,13.47,8181,0
2016-12-30,13.24,13.28,12.912,13.28,3600,0
2017-01-03,13.4,13.4,12.81,13.05,5713,0
2017-01-04,14,14,13.77,13.8114,16600,0
2017-01-05,13.1,13.24,12.51,13.02,35085,0
2017-01-06,13.04,13.15,13.04,13.15,850,0
2017-01-09,13.06,13.3,13.06,13.3,300,0
2017-01-10,13.33,13.56,13.33,13.5009,3951,0
2017-01-11,13.25,13.54,13.25,13.41,1245,0
2017-01-12,12.8601,13.51,12.8601,13.51,4926,0
2017-01-13,14.17,14.5,13.62,13.8,85395,0
2017-01-17,13.52,13.62,12.14,12.15,1830,0
2017-01-18,12.1,12.4,12.1,12.31,8350,0
2017-01-19,12.38,12.38,11.86,11.9001,2838,0
2017-01-20,12.98,12.98,12.46,12.65,3040,0
2017-01-23,12.9,13.1,12.9,13.1,4000,0
2017-01-24,13.91,14.19,13.91,14.105,401,0
2017-01-25,14.5,15.1444,14.5,15.07,21429,0
2017-01-26,15.4,15.4,15.39,15.39,1200,0
2017-01-27,15.2,15.2,15.2,15.2,100,0
2017-01-30,14.47,14.47,14.42,14.42,403,0
2017-01-31,14.3899,14.39,14.3899,14.39,2800,0
2017-02-03,14.9,15.0704,14.8,15.0704,40921,0
2017-02-07,15.05,15.05,15.05,15.05,501,0
2017-02-13,15.36,15.4887,15.36,15.4887,392,0
2017-02-14,15.81,16.51,15.81,16.51,8601,0
2017-02-15,16.51,16.87,16.39,16.72,110552,0
2017-02-16,16.58,16.58,16.43,16.44,14300,0
2017-02-17,16.1716,16.1716,16.1291,16.16,2101,0
2017-02-21,16.2,16.22,16.2,16.2,5714,0
2017-02-22,15.77,16.01,15.77,16.01,404,0
2017-02-23,16.3415,16.3759,16.33,16.3759,9200,0
2017-02-24,16.2,16.2,16.2,16.2,1800,0
2017-02-27,16.4,16.45,16.38,16.43,28603,0
2017-02-28,16.31,16.56,16.15,16.5,40100,0
2017-03-01,17.8,18.34,17.8,18.34,10043,0
2017-03-02,17.59,17.59,17.0502,17.0502,3559,0
2017-03-03,17,17,17,17,1000,0
2017-03-06,16.6,16.74,16.6,16.74,850,0
2017-03-07,16.7,16.7,16.7,16.7,1002,0
2017-03-09,16.8,16.8,16.3,16.4,2501,0
2017-03-10,16.5,16.52,16.5,16.52,1718,0
2017-03-15,16,16.0009,15.25,15.5699,12816,0
2017-03-20,15.2,15.2,14.7,14.7,17050,0
2017-03-21,14.51,14.51,12.3,12.5,19055,0
2017-03-22,12.05,12.89,12,12.4,6182,0
2017-03-23,12.98,13,12.94,12.94,3702,0
2017-03-27,11.71,11.85,11.71,11.82,1411,0
2017-03-28,12.58,12.87,12.57,12.84,18210,0
2017-03-29,12.61,12.9,12.57,12.9,9693,0
2017-03-30,13.76,13.76,13.76,13.76,290,0
2017-03-31,13.41,13.41,13.27,13.27,2300,0
2017-04-04,13.16,13.16,13,13,1000,0
2017-04-05,13.29,13.75,12.9801,12.9801,3510,0
2017-04-11,12.27,12.27,12.27,12.27,100,0
2017-04-12,12.5,12.5,12,12,15005,0
2017-04-13,11.68,11.78,11.6,11.72,42705,0
2017-04-17,11.9,12.1,11.9,12.1,39900,0
2017-04-19,12.31,12.31,12.3,12.3,3300,0
2017-04-20,13.04,13.11,13.04,13.11,2200,0
2017-04-21,12.85,12.85,12.85,12.85,1000,0
2017-04-24,14.13,14.13,14.12,14.12,200,0
2017-04-25,14.7268,14.7268,14.26,14.26,36500,0
2017-04-26,14.75,14.96,14.61,14.762,40953,0
2017-04-27,14.34,14.4,14.31,14.4,3525,0
2017-04-28,14.16,14.2,14.16,14.2,326,0
2017-05-02,14.29,14.29,14.27,14.27,10075,0
2017-05-04,14.85,14.96,14.85,14.95,12450,0
2017-05-08,14.95,14.95,14.95,14.95,100,0
2017-05-12,13.95,13.95,13.33,13.41,650,0
2017-05-16,13.81,13.82,13.8,13.82,11600,0
2017-05-17,13.07,13.07,11.5,11.5,57363,0
2017-05-18,11.9,12.08,11.9,12,59600,0
2017-05-22,11.82,11.84,11.76,11.83,33459,0
2017-05-23,11.77,12.19,11.77,12.19,48293,0
2017-05-25,12.19,12.19,12.19,12.19,2780,0
2017-05-26,12.1001,12.1001,12.1001,12.1001,140,0
2017-05-30,11.7,11.7,11.7,11.7,4500,0
2017-05-31,11.64,11.65,11.15,11.29,25159,0
2017-06-02,11.65,11.7,11.63,11.7,43208,0
2017-06-06,11.3,11.3,11.2,11.2,99083,0
2017-06-07,12.01,12.01,11.84,11.84,10500,0
2017-06-09,13.03,13.6701,13.03,13.67,1239,0
2017-06-14,13.22,13.22,13.13,13.13,20109,0
2017-06-15,13.24,13.25,13.24,13.25,10200,0
2017-06-20,13.5,13.5,12.77,13.06,16600,0
2017-06-21,13.02,13.02,12.8,12.8,5807,0
2017-06-22,12.5,12.5,12.3,12.3,21301,0
2017-06-23,12.15,12.15,12,12,16100,0
2017-06-26,12.3,12.3,12.3,12.3,100,0
2017-06-27,12.58,12.58,12.58,12.58,1207,0
2017-06-28,13.6299,13.6299,13.6299,13.6299,3300,0
2017-06-29,14.75,14.9999,14.238,14.238,6800,0
2017-06-30,13.84,14,13.79,13.94,54126,0
2017-07-03,14.5,14.5,14.5,14.5,200,0
2017-07-05,14.5,14.85,14.5,14.85,3007,0
2017-07-06,14.67,14.8,14.67,14.75,1100,0
2017-07-07,14.44,14.75,14.44,14.75,8203,0
2017-07-10,14.408,14.408,14.408,14.408,100,0
2017-07-11,14.45,14.45,14.45,14.45,900,0
2017-07-12,14.29,14.29,14.08,14.2,25400,0
2017-07-14,13.85,13.98,13.64,13.98,20900,0
2017-07-17,13.88,13.94,13.8,13.8,33500,0
2017-07-18,13.3,13.3,13.12,13.3,18759,0
2017-07-19,13.2582,13.2582,13,13.1,38400,0
2017-07-20,13.05,13.1,12.7,13,28400,0
2017-07-24,13.8,14.072,13.8,14.072,1400,0
2017-07-25,14.55,14.95,14.45,14.85,25500,0
2017-07-26,14.5,14.5,13.85,13.85,30640,0
2017-07-28,13.5,13.51,13.5,13.51,10100,0
2017-07-31,14.4,14.5,14.11,14.31,1800,0
2017-08-01,14.7,14.7,14.44,14.6,701,0
2017-08-02,14.57,14.57,14.57,14.57,1100,0
2017-08-03,14.4,14.7,14.35,14.7,9800,0
2017-08-04,15.07,15.56,15.07,15.29,13600,0
2017-08-08,15.2,15.4,15,15,9250,0
2017-08-09,14.8,14.8,14.53,14.53,600,0
2017-08-10,13.65,13.65,13.6,13.63,8900,0
2017-08-11,13.4,13.4,13.2,13.2,450,0
2017-08-14,14.0043,14.2,14.0043,14.2,2000,0
2017-08-15,14.47,14.47,14.47,14.47,2000,0
2017-08-16,14.6,14.64,14.2,14.2,5300,0
2017-08-17,13.85,13.85,13.29,13.31,500,0
2017-08-18,13.35,13.35,13.32,13.32,1183,0
2017-08-21,13.28,13.28,13.28,13.28,655,0
2017-08-22,13.14,13.25,13.14,13.25,3919,0
2017-08-31,13.15,13.15,12.2,12.32,10350,0
2017-09-06,11.5,11.65,11.38,11.65,7199,0
2017-09-07,11.16,11.16,9.8601,9.8601,7250,0
2017-09-11,10.9,11.1545,10.9,11.1545,1100,0
2017-09-12,11.89,11.89,11.8899,11.89,3401,0
2017-09-14,12.05,12.05,12.05,12.05,100,0
2017-09-15,11.95,11.95,11.95,11.95,1900,0
2017-09-18,12.48,12.48,12.48,12.48,100,0
2017-09-19,12.7,12.7,12.7,12.7,150,0
2017-09-21,13.64,13.72,13.64,13.72,2100,0
2017-09-26,14.4,14.4,14.4,14.4,2200,0
2017-09-27,15.24,16.38,15.24,15.88,14670,0
2017-09-28,15.35,15.44,15.35,15.44,1000,0
2017-09-29,15.75,16.23,15.75,16.1,8986,0
2017-10-02,15.78,16.22,15.78,16.22,7100,0
2017-10-03,15.8,15.8,15.8,15.8,2000,0
2017-10-04,16.45,16.45,16.45,16.45,2771,0
2017-10-05,16.76,16.9,16.75,16.85,3600,0
2017-10-06,16.82,17.49,16.01,17.05,19100,0
2017-10-09,16.65,16.65,16.65,16.65,100,0
2017-10-10,16.71,16.8,16.59,16.8,6008,0
2017-10-11,16.63,16.75,16.4,16.4,4600,0
2017-10-12,16.4469,16.4469,16.05,16.05,2500,0
2017-10-13,15.86,15.86,15.69,15.8,5400,0
2017-10-17,15.86,15.86,15.86,15.86,300,0
2017-10-20,15.66,15.95,15.66,15.95,600,0
2017-10-23,16.25,16.25,15.8,15.8,8600,0
2017-10-24,16.39,16.41,16.32,16.41,6342,0
2017-10-25,16,16.1123,15.85,16.1123,3000,0
2017-10-26,16.4,16.85,16.38,16.74,46300,0
2017-10-27,16.52,16.67,16.52,16.67,4900,0
2017-10-31,16.58,16.58,16.49,16.49,5100,0
2017-11-01,16.56,16.56,16.56,16.56,100,0
2017-11-02,16.7,16.73,16.7,16.73,5400,0
2017-11-06,16.06,16.06,16.04,16.04,500,0
2017-11-07,14.5705,14.5705,14.5705,14.5705,550,0
2017-11-08,14.25,14.25,14.25,14.25,100,0
2017-11-09,13.29,13.32,13.15,13.32,4661,0
2017-11-10,13.3,13.5,13.3,13.5,200,0
