Date,Open,High,Low,Close,Volume,OpenInt
2016-03-03,50.979,53.574,50.19,50.661,27724,0
2016-03-04,50.685,51.282,50.685,50.91,20334,0
2016-03-07,51.049,51.078,50.404,50.915,18677,0
2016-03-08,50.844,50.844,50.472,50.472,10069,0
2016-03-09,50.93,50.979,50.581,50.813,7317,0
2016-03-10,51.222,51.222,50.399,50.695,20993,0
2016-03-11,51.37,51.672,51.291,51.622,13567,0
2016-03-14,51.41,51.603,51.377,51.546,12604,0
2016-03-15,51.292,51.292,50.91,51.115,18921,0
2016-03-16,51.078,51.818,50.91,51.818,12122,0
2016-03-17,52.472,52.472,51.701,52.089,24609,0
2016-03-18,52.219,52.355,52.152,52.209,13279,0
2016-03-21,52.936,52.936,52.2,52.242,12856,0
2016-03-22,52.38,52.38,51.851,52.242,23895,0
2016-03-23,52.36,52.36,51.789,51.875,27746,0
2016-03-24,51.687,51.687,51.402,51.647,13850,0
2016-03-28,51.784,51.901,51.703,51.765,9704,0
2016-03-29,51.637,52.429,51.45,52.4,17774,0
2016-03-30,52.604,53.071,52.604,52.789,19709,0
2016-03-31,52.779,52.858,52.564,52.574,30682,0
2016-04-01,51.735,52.39,51.641,52.34,16867,0
2016-04-04,52.711,52.711,52.303,52.339,14096,0
2016-04-05,51.851,51.851,51.559,51.647,13205,0
2016-04-06,52.008,52.564,51.959,52.421,18983,0
2016-04-07,52.448,52.448,51.921,51.997,15206,0
2016-04-08,52.681,52.681,52.311,52.32,19189,0
2016-04-11,53.033,53.111,52.711,52.73,39947,0
2016-04-12,52.73,53.307,52.545,53.219,23218,0
2016-04-13,53.648,53.671,53.488,53.667,13832,0
2016-04-14,53.96,53.96,53.717,53.796,23317,0
2016-04-15,53.892,53.892,53.687,53.706,21339,0
2016-04-18,53.853,54.244,53.602,54.186,64603,0
2016-04-19,54.995,55.024,54.79,54.976,15894,0
2016-04-20,54.761,54.878,54.459,54.663,25612,0
2016-04-21,54.469,54.469,54.117,54.216,18865,0
2016-04-22,53.786,54.225,53.786,54.036,13236,0
2016-04-25,53.776,53.776,53.648,53.688,12590,0
2016-04-26,53.901,53.939,53.687,53.76,27397,0
2016-04-27,53.767,54,53.656,53.95,12910,0
2016-04-28,53.757,54.01,53.49,53.565,87476,0
2016-04-29,53.346,53.619,53.209,53.385,19734,0
2016-05-02,53.796,53.796,53.531,53.717,14689,0
2016-05-03,53.346,53.346,52.75,52.799,23893,0
2016-05-04,52.701,52.701,52.047,52.165,19535,0
2016-05-05,53.767,53.767,51.921,52.057,23988,0
2016-05-06,51.999,52.145,51.871,52.145,20913,0
2016-05-09,52.779,52.779,52.223,52.296,13997,0
2016-05-10,52.838,53.071,52.72,53.071,19098,0
2016-05-11,53.023,53.097,52.808,52.828,28724,0
2016-05-12,53.131,53.131,52.5,52.673,18828,0
2016-05-13,52.535,52.564,52.097,52.232,20096,0
2016-05-16,52.555,52.957,52.555,52.868,32508,0
2016-05-17,52.711,52.848,52.482,52.482,8780,0
2016-05-18,52.495,52.843,52.221,52.32,12461,0
2016-05-19,52.232,52.232,51.623,51.881,21172,0
2016-05-20,52.311,52.34,52.17,52.242,16735,0
2016-05-23,52.34,52.35,52.084,52.185,14233,0
2016-05-24,52.467,52.808,52.467,52.799,8466,0
2016-05-25,53.326,53.537,53.266,53.502,21541,0
2016-05-26,53.687,53.833,53.551,53.737,18748,0
2016-05-27,53.95,53.99,53.776,53.857,46149,0
2016-05-31,54.097,54.156,53.687,53.79,16805,0
2016-06-01,53.921,53.94,53.697,53.94,36069,0
2016-06-02,53.776,54.068,53.737,54.058,26393,0
2016-06-03,54.488,54.614,54.272,54.576,47930,0
2016-06-06,54.887,55.068,54.83,55.019,20879,0
2016-06-07,55.396,55.473,55.343,55.396,23458,0
2016-06-08,55.611,55.63,55.403,55.434,17159,0
2016-06-09,55.024,55.024,54.673,54.79,86301,0
2016-06-10,54.127,54.127,53.413,53.531,71977,0
2016-06-13,52.878,53.346,52.808,52.888,32916,0
2016-06-14,52.562,52.632,52.092,52.256,19676,0
2016-06-15,52.817,52.954,52.612,52.612,68622,0
2016-06-16,52.092,52.671,51.631,52.641,100162,0
2016-06-17,52.738,52.877,52.436,52.718,132246,0
2016-06-20,54.111,54.111,53.611,53.611,44848,0
2016-06-21,53.875,54.159,53.639,53.924,16708,0
2016-06-22,54.189,54.258,53.984,53.984,12052,0
2016-06-23,54.767,54.918,54.571,54.918,14121,0
2016-06-24,51.926,53.223,51.926,52.327,164088,0
2016-06-27,52.317,52.317,51.417,51.837,62453,0
2016-06-28,52.651,53.15,52.651,53.135,66256,0
2016-06-29,54.022,54.16,53.817,54.111,29210,0
2016-06-30,54.131,54.845,54.131,54.709,18628,0
2016-07-01,55.139,55.198,54.845,55.149,24979,0
2016-07-05,54.639,54.679,54.325,54.474,41770,0
2016-07-06,54.041,54.536,53.808,54.512,33652,0
2016-07-07,54.816,54.816,54.228,54.394,36610,0
2016-07-08,54.738,55.009,54.62,54.986,53482,0
2016-07-11,55.316,55.385,55.002,55.256,35381,0
2016-07-12,55.679,55.789,55.452,55.698,28789,0
2016-07-13,55.943,55.943,55.571,55.659,38668,0
2016-07-14,56.099,56.099,55.907,55.999,28608,0
2016-07-15,55.825,55.825,55.5,55.551,14064,0
2016-07-18,55.825,55.863,55.52,55.834,17634,0
2016-07-19,55.511,55.511,55.326,55.423,33923,0
2016-07-20,56.531,56.531,55.639,55.903,15524,0
2016-07-21,55.913,55.913,55.511,55.619,24786,0
2016-07-22,55.853,55.863,55.679,55.843,26617,0
2016-07-25,55.982,55.982,55.571,55.707,23054,0
2016-07-26,56.119,56.119,55.756,55.962,34835,0
2016-07-27,55.962,56.089,55.659,55.972,32252,0
2016-07-28,55.756,56.139,55.756,55.962,18496,0
2016-07-29,56.099,56.342,55.939,56.315,9187,0
2016-08-01,56.433,56.433,56.032,56.061,40989,0
2016-08-02,56.286,56.286,55.756,55.908,12534,0
2016-08-03,55.717,55.811,55.587,55.715,38070,0
2016-08-04,55.708,55.903,55.61,55.825,16868,0
2016-08-05,55.863,55.893,55.708,55.863,19481,0
2016-08-08,55.843,55.843,55.649,55.698,13082,0
2016-08-09,56.117,56.256,56.041,56.089,18428,0
2016-08-10,56.286,56.286,55.927,56.002,12072,0
2016-08-11,56.462,56.616,56.368,56.57,18390,0
2016-08-12,56.716,56.716,56.343,56.423,51587,0
2016-08-15,56.805,56.805,56.697,56.755,33954,0
2016-08-16,56.805,56.805,56.628,56.628,31585,0
2016-08-17,56.599,56.599,56.178,56.541,62582,0
2016-08-18,56.677,56.894,56.57,56.894,20744,0
2016-08-19,56.512,56.512,56.089,56.363,68561,0
2016-08-22,56.256,56.373,56.139,56.343,20579,0
2016-08-23,56.765,56.765,56.357,56.373,13026,0
2016-08-24,56.392,56.392,56.067,56.089,30341,0
2016-08-25,56.089,56.089,55.883,55.934,32659,0
2016-08-26,56.158,56.477,55.375,55.551,40597,0
2016-08-29,55.501,55.815,55.481,55.762,36101,0
2016-08-30,55.982,55.982,55.618,55.705,26837,0
2016-08-31,55.531,55.531,55.031,55.218,20075,0
2016-09-01,55.296,55.448,55.188,55.411,8168,0
2016-09-02,56.158,56.286,56.051,56.246,21397,0
2016-09-06,56.844,57.166,56.79,57.116,29845,0
2016-09-07,57.177,57.177,56.878,56.933,20214,0
2016-09-08,56.952,56.971,56.726,56.864,20429,0
2016-09-09,56.266,56.266,55.452,55.452,56738,0
2016-09-12,55.326,56.022,55.041,55.992,22064,0
2016-09-13,55.601,55.601,54.864,55.031,18129,0
2016-09-14,55.228,55.306,55.001,55.031,12585,0
2016-09-15,55.236,55.709,55.168,55.592,22501,0
2016-09-16,55.611,55.611,54.991,55.13,45616,0
2016-09-19,55.699,55.699,55.296,55.306,14892,0
2016-09-20,55.787,55.849,55.552,55.601,14158,0
2016-09-21,55.895,56.269,55.562,56.239,13077,0
2016-09-22,56.583,56.828,56.583,56.651,13226,0
2016-09-23,56.642,56.642,56.279,56.335,17843,0
2016-09-26,56.239,56.239,55.767,55.797,14302,0
2016-09-27,55.994,56.219,55.787,56.111,14444,0
2016-09-28,56.361,56.578,55.994,56.524,15766,0
2016-09-29,56.446,56.446,55.737,55.845,30429,0
2016-09-30,56.043,56.189,55.777,56.004,10322,0
2016-10-03,56.014,56.109,55.865,56.063,24858,0
2016-10-04,56.249,56.249,55.543,55.63,30565,0
2016-10-05,56.024,56.024,55.736,55.855,19358,0
2016-10-06,55.63,55.63,55.326,55.492,16741,0
2016-10-07,55.65,55.65,54.815,55.188,31568,0
2016-10-10,55.542,55.629,55.415,55.424,8470,0
2016-10-11,55.256,55.256,54.618,54.638,12221,0
2016-10-12,54.648,54.727,54.529,54.688,13386,0
2016-10-13,54.227,54.515,53.872,54.382,15595,0
2016-10-14,54.559,54.863,54.382,54.382,17950,0
2016-10-17,54.442,54.442,54.177,54.207,10186,0
2016-10-18,54.962,54.962,54.756,54.825,10444,0
2016-10-19,55.051,55.068,54.883,54.982,14427,0
2016-10-20,54.982,54.991,54.756,54.825,15977,0
2016-10-21,54.579,54.609,54.432,54.609,11919,0
2016-10-24,54.805,54.805,54.452,54.539,32235,0
2016-10-25,54.128,54.323,54.128,54.167,10322,0
2016-10-26,54.098,54.098,53.774,53.901,16191,0
2016-10-27,54.256,54.256,53.933,53.96,9587,0
2016-10-28,53.892,53.892,53.636,53.695,28175,0
2016-10-31,53.735,53.774,53.499,53.705,19547,0
2016-11-01,53.862,53.862,53.313,53.568,8046,0
2016-11-02,53.529,53.636,53.224,53.264,21302,0
2016-11-03,53.293,53.318,52.939,53.037,28512,0
2016-11-04,53.008,53.008,52.635,52.672,28439,0
2016-11-07,53.361,53.431,53.184,53.371,25990,0
2016-11-08,53.519,53.705,53.293,53.509,12021,0
2016-11-09,53.715,53.715,53.106,53.519,117532,0
2016-11-10,53.204,53.204,52.4,52.477,40527,0
2016-11-11,52.301,52.301,51.377,51.632,37614,0
2016-11-14,51.437,51.437,50.925,51.034,49472,0
2016-11-15,50.808,51.299,50.808,51.299,24886,0
2016-11-16,51.121,51.171,51.004,51.094,53338,0
2016-11-17,51.367,51.457,51.181,51.212,47689,0
2016-11-18,51.074,51.084,50.886,50.925,24669,0
2016-11-21,51.161,51.249,50.991,51.201,44771,0
2016-11-22,51.319,51.319,51.004,51.201,18896,0
2016-11-23,50.886,50.967,50.583,50.915,38503,0
2016-11-25,51.131,51.347,51.131,51.338,8112,0
2016-11-28,51.506,51.506,51.183,51.183,18611,0
2016-11-29,51.387,51.506,51.181,51.437,26607,0
2016-11-30,51.741,51.751,51.358,51.496,38092,0
2016-12-01,51.387,51.387,51.044,51.064,29648,0
2016-12-02,51.064,51.214,50.956,51.123,34303,0
2016-12-05,51.632,51.632,51.239,51.506,55779,0
2016-12-06,51.357,51.476,51.224,51.447,23857,0
2016-12-07,51.437,51.702,51.319,51.672,68350,0
2016-12-08,51.632,51.642,51.347,51.525,53127,0
2016-12-09,51.525,51.946,51.525,51.848,61339,0
2016-12-12,51.858,51.977,51.78,51.858,23933,0
2016-12-13,52.4,52.575,52.231,52.516,35482,0
2016-12-14,52.556,52.556,51.481,51.481,106986,0
2016-12-15,51.515,51.545,51.338,51.496,23511,0
2016-12-16,51.573,51.573,51.269,51.387,41358,0
2016-12-19,51.397,51.554,51.269,51.357,86227,0
2016-12-20,51.437,51.643,51.437,51.603,34344,0
2016-12-21,51.466,51.666,51.466,51.546,34203,0
2016-12-22,51.387,51.563,51.387,51.45,33137,0
2016-12-23,51.279,51.486,51.279,51.447,35311,0
2016-12-27,51.447,51.679,51.447,51.511,69707,0
2016-12-28,51.565,51.686,51.496,51.544,47872,0
2016-12-29,51.722,52.131,51.722,52.086,63034,0
2016-12-30,52.579,52.579,51.999,52.018,49386,0
2017-01-03,52.343,52.343,52.136,52.244,70418,0
2017-01-04,52.659,52.767,52.423,52.757,57316,0
2017-01-05,53.18,53.506,53.175,53.407,76527,0
2017-01-06,53.378,53.378,53.003,53.151,122411,0
2017-01-09,53.25,53.299,53.072,53.26,127733,0
2017-01-10,53.426,53.564,53.289,53.407,81387,0
2017-01-11,53.339,53.594,53.161,53.476,71136,0
2017-01-12,53.496,53.496,53.21,53.436,71299,0
2017-01-13,53.663,53.663,53.378,53.555,69420,0
2017-01-17,53.565,53.753,53.555,53.614,84344,0
2017-01-18,53.663,53.663,53.27,53.27,36605,0
2017-01-19,53.319,53.319,53.082,53.22,27509,0
2017-01-20,53.329,53.349,53.16,53.23,52736,0
2017-01-23,53.25,53.526,53.177,53.496,34333,0
2017-01-24,53.398,53.82,53.398,53.663,84511,0
2017-01-25,54.037,54.208,53.875,54.077,80776,0
2017-01-26,53.841,54.009,53.841,53.86,47805,0
2017-01-27,54.107,54.107,53.857,53.909,56927,0
2017-01-30,53.792,53.792,53.545,53.663,58372,0
2017-01-31,53.535,53.979,53.535,53.969,50824,0
2017-02-01,54.323,54.335,53.849,54.067,90559,0
2017-02-02,54.176,54.215,53.909,54.047,52452,0
2017-02-03,54.274,54.379,54.103,54.333,61212,0
2017-02-06,54.127,54.162,53.949,54.028,81521,0
2017-02-07,54.037,54.037,53.802,53.929,36328,0
2017-02-08,54.107,54.144,53.86,54.077,47729,0
2017-02-09,54.382,54.512,54.274,54.392,53383,0
2017-02-10,54.472,54.648,54.343,54.58,58365,0
2017-02-13,54.786,54.786,54.587,54.738,68419,0
2017-02-14,54.689,54.689,54.294,54.54,61048,0
2017-02-15,54.649,54.973,54.59,54.944,39304,0
2017-02-16,55.003,55.249,55.003,55.162,32971,0
2017-02-17,55.309,55.398,55.162,55.249,35075,0
2017-02-21,55.299,55.43,55.191,55.339,71308,0
2017-02-22,55.358,55.496,55.269,55.437,31074,0
2017-02-23,55.742,55.759,55.496,55.506,90218,0
2017-02-24,55.299,55.339,55.162,55.201,65460,0
2017-02-27,55.181,55.263,55.083,55.142,69424,0
2017-02-28,55.132,55.151,54.836,54.866,45231,0
2017-03-01,55.279,55.517,55.109,55.387,54339,0
2017-03-02,55.289,55.289,55.083,55.093,92119,0
2017-03-03,55.378,55.468,55.112,55.349,43718,0
2017-03-06,55.447,55.526,55.183,55.363,47628,0
2017-03-07,55.368,55.387,55.105,55.201,54802,0
2017-03-08,55.171,55.269,54.836,54.836,49535,0
2017-03-09,54.757,55.063,54.757,55.013,40108,0
2017-03-10,55.536,55.572,55.243,55.526,44675,0
2017-03-13,55.802,55.96,55.742,55.832,72820,0
2017-03-14,55.772,55.772,55.526,55.526,66611,0
2017-03-15,55.802,56.54,55.546,56.433,47194,0
2017-03-16,56.59,57.066,56.59,56.669,155443,0
2017-03-17,56.926,56.965,56.713,56.777,58661,0
2017-03-20,57.024,57.054,56.806,56.916,73527,0
2017-03-21,57.26,57.329,56.393,56.403,66860,0
2017-03-22,56.264,56.712,56.264,56.542,59529,0
2017-03-23,56.65,56.957,56.503,56.562,50809,0
2017-03-24,56.918,57.017,56.749,56.749,53400,0
2017-03-27,57.027,57.185,56.773,57.065,85517,0
2017-03-28,57.264,57.441,57.155,57.274,49298,0
2017-03-29,57.294,57.452,57.007,57.313,86719,0
2017-03-30,57.343,57.392,56.957,56.957,40967,0
2017-03-31,57.056,57.105,56.818,56.868,91724,0
2017-04-03,57.095,57.145,56.669,56.888,72308,0
2017-04-04,57.017,57.313,56.888,57.313,177845,0
2017-04-05,57.403,57.485,56.957,56.957,97889,0
2017-04-06,57.194,57.194,56.937,56.997,73683,0
2017-04-07,57.037,57.203,56.957,57.075,110743,0
2017-04-10,57.57,57.57,57.056,57.165,84574,0
2017-04-11,57.927,57.927,57.024,57.393,58407,0
2017-04-12,57.59,57.739,57.358,57.739,45450,0
2017-04-13,57.986,57.986,57.303,57.363,45708,0
2017-04-17,57.59,57.808,57.59,57.808,59806,0
2017-04-18,57.403,57.502,57.175,57.502,56191,0
2017-04-19,57.55,57.55,57.007,57.105,43287,0
2017-04-20,57.452,57.759,57.417,57.61,75648,0
2017-04-21,57.512,57.544,57.234,57.482,68918,0
2017-04-24,58.897,58.897,58.264,58.501,74109,0
2017-04-25,58.818,58.887,58.581,58.649,82966,0
2017-04-26,58.679,58.748,58.451,58.56,110430,0
2017-04-27,58.649,58.867,58.54,58.838,64151,0
2017-04-28,58.649,58.844,58.578,58.699,124250,0
2017-05-01,59.709,59.709,58.669,58.877,111735,0
2017-05-02,59.184,59.391,58.936,59.362,85486,0
2017-05-03,59.164,59.381,59.06,59.273,62748,0
2017-05-04,59.194,59.481,59.016,59.333,79434,0
2017-05-05,59.411,59.995,59.204,59.995,65885,0
2017-05-08,59.808,59.808,59.411,59.679,139384,0
2017-05-09,59.778,59.786,59.529,59.728,70729,0
2017-05-10,59.728,59.906,59.649,59.896,79373,0
2017-05-11,59.639,59.864,59.515,59.847,66704,0
2017-05-12,60.035,60.273,59.935,60.213,94303,0
2017-05-15,60.619,60.619,60.399,60.55,164617,0
2017-05-16,61.084,61.084,60.832,60.955,126111,0
2017-05-17,60.679,60.866,60.223,60.351,95952,0
2017-05-18,59.975,60.438,59.837,60.401,124350,0
2017-05-19,60.679,61.055,60.679,61.055,63739,0
2017-05-22,61.44,61.44,61.114,61.321,111805,0
2017-05-23,61.559,61.559,61.082,61.154,108096,0
2017-05-24,61.371,61.371,60.965,61.262,133057,0
2017-05-25,61.559,61.649,61.351,61.49,68560,0
2017-05-26,61.292,61.45,61.212,61.45,107256,0
2017-05-30,61.262,61.474,61.232,61.292,73251,0
2017-05-31,61.727,61.727,61.292,61.47,57203,0
2017-06-01,61.707,61.995,61.613,61.995,83758,0
2017-06-02,62.084,62.281,61.942,62.281,62579,0
2017-06-05,62.371,62.371,61.906,62.064,162200,0
2017-06-06,61.985,62.104,61.737,61.975,188307,0
2017-06-07,61.876,61.945,61.466,61.649,50883,0
2017-06-08,61.55,61.606,61.174,61.47,204732,0
2017-06-09,61.144,61.459,60.952,61.064,43302,0
2017-06-12,61.015,61.164,60.699,60.995,91638,0
2017-06-13,61.242,61.5,61.242,61.49,59258,0
2017-06-14,61.658,62.02,61.311,61.53,113341,0
2017-06-15,61.311,61.311,60.631,61.045,68331,0
2017-06-16,61.331,61.599,61.192,61.55,67905,0
2017-06-19,62.172,62.172,61.757,61.896,79395,0
2017-06-20,61.856,61.856,61.361,61.45,52121,0
2017-06-21,61.371,61.508,61.282,61.48,98629,0
2017-06-22,61.52,61.886,61.52,61.856,53758,0
2017-06-23,61.677,62.054,61.569,61.965,92900,0
2017-06-26,62.361,62.475,62.104,62.104,67944,0
2017-06-27,62.232,62.232,61.906,61.975,95285,0
2017-06-28,62.065,62.384,61.915,62.284,200340,0
2017-06-29,61.875,62.354,61.097,61.386,117211,0
2017-06-30,61.496,61.685,61.236,61.556,70522,0
2017-07-03,61.865,61.865,61.157,61.546,107792,0
2017-07-05,61.895,61.895,60.668,61.097,167400,0
2017-07-06,61.057,61.057,60.548,60.757,110081,0
2017-07-07,60.568,60.857,60.458,60.797,112074,0
2017-07-10,60.987,61.037,60.857,60.987,49313,0
2017-07-11,60.847,61.137,60.728,61.077,68244,0
2017-07-12,61.725,61.965,61.636,61.915,77555,0
2017-07-13,61.865,62.085,61.835,61.995,82912,0
2017-07-14,62.663,62.663,62.264,62.514,85213,0
2017-07-17,63.132,63.132,62.274,62.404,77941,0
2017-07-18,62.364,62.484,62.174,62.374,72371,0
2017-07-19,62.613,62.983,62.613,62.863,106052,0
2017-07-20,62.933,63.12,62.843,63.042,55931,0
2017-07-21,62.953,63.142,62.713,62.923,127864,0
2017-07-24,63.052,63.052,62.64,62.853,87653,0
2017-07-25,63.092,63.219,62.813,62.903,75641,0
2017-07-26,62.863,63.302,62.713,63.172,168217,0
2017-07-27,63.252,63.42,62.613,62.853,81178,0
2017-07-28,62.723,62.992,62.693,62.953,81649,0
2017-07-31,63.152,63.362,62.963,63.023,88085,0
2017-08-01,63.452,63.678,63.262,63.362,208590,0
2017-08-02,63.422,63.601,63.162,63.332,120979,0
2017-08-03,63.082,63.497,63.003,63.162,107769,0
2017-08-04,63.132,63.302,62.893,63.082,81515,0
2017-08-07,63.142,63.252,63.023,63.162,74301,0
2017-08-08,63.112,63.362,62.893,62.963,113600,0
2017-08-09,62.803,63.023,62.713,62.923,100632,0
2017-08-10,62.723,62.912,62.065,62.204,98477,0
2017-08-11,62.055,62.324,61.905,62.065,150088,0
2017-08-14,62.514,62.758,62.504,62.554,59350,0
2017-08-15,63.102,63.102,62.164,62.434,148086,0
2017-08-16,62.683,63.092,62.593,63.032,202869,0
2017-08-17,62.873,63.002,62.274,62.414,96503,0
2017-08-18,62.364,62.54,62.244,62.424,84532,0
2017-08-21,62.444,62.617,62.334,62.524,99908,0
2017-08-22,62.703,63.012,62.703,62.873,58082,0
2017-08-23,62.753,63.201,62.753,63.112,40814,0
2017-08-24,63.102,63.202,62.935,63.023,79760,0
2017-08-25,63.152,63.372,63.023,63.342,95275,0
2017-08-28,63.312,63.312,63.112,63.202,68496,0
2017-08-29,62.863,63.131,62.863,63.122,84506,0
2017-08-30,62.883,63.102,62.773,62.973,50550,0
2017-08-31,63.202,63.571,63.146,63.521,88398,0
2017-09-01,63.731,63.893,63.503,63.591,105033,0
2017-09-05,63.472,63.472,62.793,63.042,76041,0
2017-09-06,63.202,63.601,63.202,63.561,44299,0
2017-09-07,63.801,64.05,63.661,63.901,57853,0
2017-09-08,64.01,64.29,63.82,63.841,46749,0
2017-09-11,64.3,64.438,64.21,64.36,53142,0
2017-09-12,64.719,64.719,64.275,64.399,87211,0
2017-09-13,64.22,64.468,63.95,64.04,60581,0
2017-09-14,63.96,64.164,63.861,64.12,58419,0
2017-09-15,64.15,64.18,64.04,64.17,41554,0
2017-09-18,64.449,64.699,64.164,64.32,82103,0
2017-09-19,64.39,64.504,64.21,64.409,75192,0
2017-09-20,64.479,64.689,63.871,64.21,76976,0
2017-09-21,64.509,64.509,63.97,64.17,92142,0
2017-09-22,64.23,64.5799,64.02,64.13,57727,0
2017-09-25,64,64.15,63.7,63.84,56063,0
2017-09-26,63.72,63.9527,63.4301,63.71,127358,0
2017-09-27,63.38,63.489,63.2101,63.29,65340,0
2017-09-28,63.3,63.58,63.27,63.52,81607,0
2017-09-29,63.61,63.9499,63.5,63.9,74020,0
2017-10-02,64.03,64.057,63.83,63.89,70026,0
2017-10-03,64.09,64.2451,63.92,64.2,45134,0
2017-10-04,64.24,64.4,64.194,64.25,57914,0
2017-10-05,64.21,64.345,64.18,64.24,91880,0
2017-10-06,64,64.1117,63.8,64.03,67432,0
2017-10-09,64.16,64.249,64.0001,64.07,54978,0
2017-10-10,64.55,64.55,64.3014,64.49,52050,0
2017-10-11,64.64,64.73,64.524,64.71,86920,0
2017-10-12,64.7,64.79,64.601,64.69,57247,0
2017-10-13,65,65.346,65,65.17,63600,0
2017-10-16,65.21,65.5,65.04,65.04,54578,0
2017-10-17,64.84,65.0599,64.7851,65.01,55632,0
2017-10-18,65.07,65.1336,64.9066,65.09,70833,0
2017-10-19,64.8,64.96,64.7042,64.88,71497,0
2017-10-20,64.7,64.85,64.49,64.57,65833,0
2017-10-23,65.14,65.14,64.2,64.22,93021,0
2017-10-24,64.31,64.3985,64.1524,64.23,153061,0
2017-10-25,64.13,64.21,63.51,63.72,79888,0
2017-10-26,63.99,63.99,63.66,63.69,66091,0
2017-10-27,63.84,64.18,63.69,64.18,63323,0
2017-10-30,64,64.2164,64,64.1,56853,0
2017-10-31,64.31,64.56,64.16,64.39,91631,0
2017-11-01,64.76,64.809,64.47,64.54,56190,0
2017-11-02,64.7,64.7,64.4,64.59,74911,0
2017-11-03,64.59,64.706,64.4,64.63,60798,0
2017-11-06,64.89,65.1434,64.7307,65.1,47428,0
2017-11-07,65,65.097,64.81,64.85,59212,0
2017-11-08,64.96,65.1,64.9399,65.09,58422,0
2017-11-09,64.6,64.86,64.41,64.86,136351,0
2017-11-10,64.67,64.67,64.43,64.58,91467,0
