Date,Open,High,Low,Close,Volume,OpenInt
2015-07-01,440.57,440.57,371.63,390.22,146626,0
2015-07-02,392.67,400.51,386.69,390.93,209714,0
2015-07-06,386.3,396.02,383.75,387.05,145911,0
2015-07-07,387.17,391.21,385.15,385.15,82720,0
2015-07-08,381.42,391.21,356.97,372.13,119529,0
2015-07-09,375.55,384.72,373.62,374.31,88854,0
2015-07-10,378.48,383.42,374.17,375.36,172393,0
2015-07-13,377.55,382.39,373.65,379.37,71165,0
2015-07-14,381.42,385.74,375.95,381.76,89594,0
2015-07-15,382.39,388.03,379.67,385.98,88718,0
2015-07-16,383.58,388.96,382.3,387.79,123926,0
2015-07-17,388.26,392.96,383.86,391.05,231085,0
2015-07-20,391.52,396.1,384.37,384.9,46217,0
2015-07-21,384.37,391.75,379.92,391.2,37219,0
2015-07-22,390.22,393.64,382.79,388.41,313906,0
2015-07-23,389.27,393.05,389.24,391.67,74641,0
2015-07-24,399.16,415.27,393.65,413.41,163496,0
2015-07-27,409.75,411.65,399.43,403.58,31288,0
2015-07-28,398.64,403.74,397.03,400.62,39570,0
2015-07-29,395.11,407.23,395.11,406.89,25767,0
2015-07-30,405.86,406.85,400.96,403.66,20450,0
2015-07-31,406.76,406.85,400.96,406.08,28222,0
2015-08-03,405.72,409.94,403.63,407.43,42577,0
2015-08-04,406.46,407.83,398.53,405.49,44990,0
2015-08-05,425.27,430.49,402.46,407.83,39367,0
2015-08-06,405.79,411.38,400.91,406.39,52687,0
2015-08-07,403.55,409.55,403.55,406.28,72394,0
2015-08-10,407.87,426.45,406.34,420.83,31902,0
2015-08-11,417.81,420.54,417.81,418.12,10762,0
2015-08-12,415.48,420.54,408.33,416.24,15950,0
2015-08-13,417.08,421.48,411.4,415.61,32105,0
2015-08-14,415.66,428.34,411,414.92,14827,0
2015-08-17,415.91,434.73,415.74,430.31,38549,0
2015-08-18,417.99,429.8,417.99,429.38,6953,0
2015-08-19,426.94,430.28,420.55,423.35,15338,0
2015-08-20,420.82,433.18,414.17,415.56,30471,0
2015-08-21,412.72,420.54,396.1,410.51,74541,0
2015-08-24,388.24,408.93,388.24,400.95,75937,0
2015-08-25,402.05,412.81,402.05,404.14,36606,0
2015-08-26,411.75,418.94,401.95,404.81,23005,0
2015-08-27,409.83,422.06,404.28,406.86,21371,0
2015-08-28,406.72,413.67,400.96,408.99,12475,0
2015-08-31,403.92,418.28,401.97,406.2,24131,0
2015-09-01,407.68,410.94,397.21,401.69,63805,0
2015-09-02,405.26,409.92,377.89,397,63089,0
2015-09-03,396.5,407.05,396.1,399.92,23312,0
2015-09-04,400.66,407.08,391.61,406.49,35582,0
2015-09-08,410.4,418.47,410.4,415.66,21882,0
2015-09-09,424.23,425.26,414.88,418.01,10635,0
2015-09-10,418.45,422.96,401.97,403.78,15039,0
2015-09-11,400.63,409.78,392.19,408.39,38857,0
2015-09-14,407.83,411.97,402.06,410.83,11656,0
2015-09-15,409.68,420.72,405.99,410.83,19427,0
2015-09-16,409.86,415.37,404.98,412.72,58589,0
2015-09-17,412.59,431.89,412.59,415.03,79039,0
2015-09-18,410.75,419.51,410.75,414.59,105317,0
2015-09-21,414.67,418.66,408.81,417.46,33844,0
2015-09-22,411.98,428.35,410.4,423.96,22495,0
2015-09-23,424.94,432.27,421.06,425.15,15747,0
2015-09-24,422.45,426.97,413.93,415.18,32788,0
2015-09-25,418.34,428.64,414.66,417.45,53986,0
2015-09-28,417.7,431.76,416.58,418.56,57971,0
2015-09-29,419.55,426.4,417.6,418.29,30980,0
2015-09-30,420.98,425.44,408.81,410.18,49693,0
2015-10-01,411.24,426.38,410.75,418.94,41617,0
2015-10-02,417.59,426.83,416.92,421.51,49693,0
2015-10-05,423.32,423.47,410.75,419.57,113928,0
2015-10-06,417.59,418.05,405.51,407.42,26790,0
2015-10-07,408.86,423.47,404.55,418.44,36095,0
2015-10-08,421.03,421.03,410.76,412.68,24847,0
2015-10-09,413.03,420.33,413.03,419.72,11656,0
2015-10-12,420.39,428.8,417.5,428.63,12405,0
2015-10-13,429.6,430.6,422.72,423.72,13497,0
2015-10-14,426.13,430.28,420.79,425.45,12268,0
2015-10-15,425.37,432.08,423.81,430.31,21676,0
2015-10-16,430.35,438.83,430.35,433.74,20042,0
2015-10-19,430.31,436.93,430.31,432.67,9612,0
2015-10-20,434.72,434.72,422.88,425.41,9521,0
2015-10-21,420.95,420.95,413.29,415.75,19632,0
2015-10-22,431.77,431.77,404.67,412.17,38959,0
2015-10-23,411.56,416.39,408.11,414.95,23005,0
2015-10-26,415.92,430.61,414.28,422.92,18405,0
2015-10-27,424.56,426.97,413.1,418.34,64416,0
2015-10-28,418.58,426.87,417.72,426.72,18713,0
2015-10-29,424.55,426.4,419.57,424.55,24540,0
2015-10-30,425.85,432.76,420.81,423.89,17995,0
2015-11-02,425.44,438.14,420.6,434.81,40138,0
2015-11-03,434.8,434.8,427.7,429.9,14519,0
2015-11-04,432.36,432.76,428.44,429.7,38195,0
2015-11-05,429.7,431.49,420.55,427.39,26484,0
2015-11-06,426.4,447.91,426.4,447.86,17177,0
2015-11-09,446.51,464.54,445.58,464.06,22343,0
2015-11-10,461.88,481.97,446.42,479.67,27402,0
2015-11-11,479.24,481.23,464.52,468.05,21371,0
2015-11-12,466.3,467.81,461.65,464.07,18713,0
2015-11-13,451.76,466.02,451.76,460.13,16207,0
2015-11-16,452.29,466.4,452.29,462.55,15186,0
2015-11-17,463.35,465.15,455.89,460.95,10804,0
2015-11-18,460.04,460.14,451.91,456.55,17632,0
2015-11-19,455.73,455.73,443.02,445.96,11721,0
2015-11-20,446.9,448.15,427.26,432.31,23340,0
2015-11-23,429.33,447.17,429.33,442.45,40567,0
2015-11-24,438.28,445.37,436.6,441.28,21231,0
2015-11-25,441.5,441.5,431.56,432.85,9989,0
2015-11-27,430.82,438.04,428.59,438.04,10397,0
2015-11-30,437.4,437.92,433.66,437.83,18551,0
2015-12-01,439.62,451.38,439.62,442.58,40391,0
2015-12-02,443.27,451.3,440.01,448.23,21037,0
2015-12-03,442.18,445.42,422.85,424.79,34380,0
2015-12-04,428.34,440.46,419.83,433.23,35572,0
2015-12-07,430.76,435.6,430.76,435.09,24056,0
2015-12-08,432.67,436.6,425.91,427.8,29796,0
2015-12-09,429.21,433.54,421.15,423.78,29559,0
2015-12-10,426.63,431.56,425.71,428.96,18755,0
2015-12-11,431.28,432.77,427.04,432.09,23340,0
2015-12-14,430.69,437.58,428.11,429.94,30443,0
2015-12-15,431.54,444.85,421.29,422.18,31496,0
2015-12-16,419.64,429.63,412.56,427.15,26502,0
2015-12-17,425.79,443.82,412.8,440.5,33330,0
2015-12-18,436.75,439.23,421.89,428.31,58913,0
2015-12-21,427.19,433.72,412.74,428.67,31496,0
2015-12-22,429.22,432.91,422.2,422.86,21428,0
2015-12-23,425.08,426.77,412.14,421.46,25277,0
2015-12-24,422.64,430.31,417.8,426.8,20957,0
2015-12-28,427.92,448.21,427.1,441.12,23938,0
2015-12-29,445.42,451.4,428.74,431.92,28273,0
2015-12-30,434.44,439.5,418.94,429.91,21513,0
2015-12-31,425.91,440.38,421.92,425.48,40735,0
2016-01-04,420.33,430.08,411.59,423.51,42924,0
2016-01-05,422.89,429.45,415.22,421.61,27443,0
2016-01-06,418.73,432.03,411.14,425.81,85547,0
2016-01-07,418.91,432.05,414.28,416.18,38473,0
2016-01-08,416.18,423.83,412.08,415.4,37990,0
2016-01-11,417.66,431.46,409.12,419.33,31986,0
2016-01-12,416.42,421.22,413.87,416.97,25420,0
2016-01-13,416.97,420.15,410.09,411.7,62186,0
2016-01-14,415.74,419.4,409.14,412.56,39385,0
2016-01-15,408.69,416.41,401.51,413.39,44276,0
2016-01-19,414.36,416.26,406.74,412.87,21813,0
2016-01-20,407.93,408.4,397.85,402.28,37484,0
2016-01-21,405.29,414.88,401.15,401.15,38252,0
2016-01-22,402.54,414.23,402.54,413.96,25650,0
2016-01-25,413.04,423.32,409.12,416.97,41247,0
2016-01-26,416.38,421.78,409.67,412.62,41371,0
2016-01-27,414.03,416.69,408,411.01,18644,0
2016-01-28,414.88,416.94,411.23,412.71,14765,0
2016-01-29,413.11,428.45,413.11,421.86,41675,0
2016-02-01,419.84,427.09,409.2,420.65,73979,0
2016-02-02,415.2,421.34,407.65,412.15,61549,0
2016-02-03,415.61,419.91,410.21,416.57,30755,0
2016-02-04,416.55,424.82,412.57,419.96,29611,0
2016-02-05,419,424.57,404.04,405.44,104360,0
2016-02-08,404.99,414.99,400.07,408.05,32180,0
2016-02-09,404.31,409.12,402.08,404.49,23599,0
2016-02-10,407.79,409.42,400.05,400.59,12873,0
2016-02-11,396.64,402.88,384.05,390.46,37073,0
2016-02-12,392.15,407.03,390.95,398.13,37712,0
2016-02-16,401.92,405.22,392.91,398.42,49990,0
2016-02-17,399.19,402.75,396.52,399.75,29356,0
2016-02-18,399.56,409.06,394.52,404.84,43414,0
2016-02-19,403.74,415.13,400.86,410.85,42930,0
2016-02-22,414.65,415.57,405.22,407.04,40709,0
2016-02-23,406.69,407.68,400.81,402.25,24384,0
2016-02-24,400.35,409.62,398.7,409.47,22755,0
2016-02-25,408.85,417.71,406.14,416.87,24228,0
2016-02-26,416.22,416.69,407.88,416.1,41273,0
2016-02-29,416.45,429.99,415.66,422.02,47380,0
2016-03-01,421.97,432.04,411.39,421.45,57172,0
2016-03-02,426.87,426.87,403.74,413,47373,0
2016-03-03,422.94,452.38,421.71,443.04,72923,0
2016-03-04,443.38,446.31,430.41,435.41,31282,0
2016-03-07,433.02,440.06,423.9,428.35,26591,0
2016-03-08,428.37,440.66,423.43,438.97,49250,0
2016-03-09,438.71,443.13,430.31,435.46,96372,0
2016-03-10,440.25,441.7,430.87,435.37,37386,0
2016-03-11,439.19,444.36,429.07,430.25,31264,0
2016-03-14,431.3,437.44,422.74,430.26,23432,0
2016-03-15,427.85,434.14,427.36,432.01,29420,0
2016-03-16,430.25,433.29,428.35,432.22,47661,0
2016-03-17,433.76,433.76,428.37,431.85,27477,0
2016-03-18,430.81,432.68,427.27,428.38,43933,0
2016-03-21,428.35,433.95,428.35,430.95,18004,0
2016-03-22,431.3,436.23,428.35,428.35,19802,0
2016-03-23,431.16,432.16,428.46,428.74,17577,0
2016-03-24,429.46,431.67,426.59,430.47,19396,0
2016-03-28,430.66,433.28,428.02,428.53,17606,0
2016-03-29,428.16,431.5,424.41,429.38,53430,0
2016-03-30,430.31,435.22,428.35,432.8,30593,0
2016-03-31,439.94,439.94,430.44,430.44,20160,0
2016-04-01,432.06,441.05,425.85,434.77,61641,0
2016-04-04,435.72,438.1,427.48,428.19,23324,0
2016-04-05,428.26,431.3,423.64,429.89,67885,0
2016-04-06,429.51,432.29,428.48,431.7,12333,0
2016-04-07,430.64,436.41,427.6,431.8,26937,0
2016-04-08,434.26,435.24,431.65,434.29,10694,0
2016-04-11,435.24,441.65,435.24,440.61,33572,0
2016-04-12,440.66,440.74,434.68,437.98,41968,0
2016-04-13,440.87,447.99,436.59,443.93,47749,0
2016-04-14,443.72,448.83,441.25,443.9,51015,0
2016-04-15,443.93,448.02,443.24,446.65,21178,0
2016-04-18,444.87,449.26,444.16,445.1,35361,0
2016-04-19,445.16,449.79,445.16,446.82,9744,0
2016-04-20,446.81,448.04,441.25,445.59,16674,0
2016-04-21,445.65,446.29,440.83,441.93,24002,0
2016-04-22,444.75,451.02,441.16,451.02,15628,0
2016-04-25,449.54,456.15,449.18,451.86,33344,0
2016-04-26,451.96,455.43,451.96,453.76,18080,0
2016-04-27,454.06,455.72,451.48,455.37,15410,0
2016-04-28,453.98,454.46,447.41,453.6,24715,0
2016-04-29,452.59,456.71,445.34,451.94,25529,0
2016-05-02,451.98,457.89,447.34,457.84,24401,0
2016-05-03,455.95,460.26,452.97,454.41,32971,0
2016-05-04,452.44,460.29,448.54,454.55,34816,0
2016-05-05,467.74,487.43,460.2,471.5,67859,0
2016-05-06,471.5,481.47,469.23,478.07,41812,0
2016-05-09,479.03,488.42,477.55,481.21,44646,0
2016-05-10,483.72,488.41,477.92,488.18,53204,0
2016-05-11,487.02,487.02,474.14,480.51,93990,0
2016-05-12,482.5,494.91,477.59,490.78,61966,0
2016-05-13,490.64,496.62,487.55,492.38,37924,0
2016-05-16,484.96,489.16,479.04,480.84,33031,0
2016-05-17,479.8,488.9,474.15,480.01,35045,0
2016-05-18,479.2,485.83,478.84,479.84,25650,0
2016-05-19,479.74,480.91,477.28,479.2,21192,0
2016-05-20,479.04,486.93,478.98,485.24,24514,0
2016-05-23,484.76,484.76,478.88,480.33,19120,0
2016-05-24,479.99,483.08,477.59,478.11,32065,0
2016-05-25,478.63,483.74,476.06,478.15,34098,0
2016-05-26,478.03,479.05,470.4,475.08,34548,0
2016-05-27,471.5,482.67,471.5,481.02,40998,0
2016-05-31,481.49,487.15,476.54,483.95,34537,0
2016-06-01,482.59,496.79,482.59,494.18,64542,0
2016-06-02,494.14,507.35,489.5,505.54,71477,0
2016-06-03,502.75,507.23,499.85,501.87,22410,0
2016-06-06,502.07,505.7,494.04,502.96,24055,0
2016-06-07,503.23,511.93,501.03,502.71,39932,0
2016-06-08,501.02,506.64,495.73,498.16,30175,0
2016-06-09,495.15,497.77,486.6,494.51,53930,0
2016-06-10,489.71,492.86,486.88,490.22,46272,0
2016-06-13,486.99,490.27,480.01,484.43,35096,0
2016-06-14,483.97,493.27,482,489.31,39318,0
2016-06-15,489.66,493.59,485.5,488.73,45004,0
2016-06-16,486.83,494.71,482.98,494.7,31839,0
2016-06-17,492.48,493.68,482.97,486.49,52808,0
2016-06-20,490.76,498.97,490.72,496.3,34291,0
2016-06-21,496.33,499.73,491.29,491.5,46427,0
2016-06-22,494.08,503.13,492.87,496.36,74547,0
2016-06-23,500.6,506.57,497.06,502.74,90755,0
2016-06-24,495.43,496.34,480.63,484.52,149100,0
2016-06-27,478.85,479.88,465.44,475.61,70542,0
2016-06-28,478.09,484.19,474.14,483.25,40164,0
2016-06-29,487.92,499.78,487.92,492.41,52255,0
2016-06-30,494.64,507.68,494.64,505.11,40171,0
2016-07-01,503.92,511.51,503.92,505.64,22484,0
2016-07-05,505.03,514.11,502.42,505.36,36674,0
2016-07-06,506.54,515.57,504.25,513.67,98310,0
2016-07-07,513.71,538.68,513.71,535.92,96184,0
2016-07-08,539.42,543.12,515.39,516.79,78136,0
2016-07-11,518.38,522.38,512.61,521.4,37616,0
2016-07-12,521.7,532.11,521.7,526.87,32330,0
2016-07-13,526.04,529.87,522.19,525.5,31305,0
2016-07-14,530.02,533.34,526.82,527.26,30955,0
2016-07-15,527.55,527.55,513.42,514.26,28405,0
2016-07-18,514.54,524.14,511.19,515.44,23354,0
2016-07-19,511.15,523.65,511.13,518.69,51325,0
2016-07-20,516.8,522.98,515.11,516.46,24091,0
2016-07-21,516.36,517.41,509.3,514.87,18686,0
2016-07-22,512.94,527.56,512.94,527.56,28205,0
2016-07-25,527.44,532.64,521.56,522.45,41137,0
2016-07-26,524.57,524.57,516.57,519.68,24719,0
2016-07-27,520.61,527.29,519.52,522.24,23981,0
2016-07-28,521.91,525.46,518.56,519.59,22729,0
2016-07-29,520.01,520.18,511.45,517.43,49759,0
2016-08-01,520.22,520.22,512.46,513.59,36273,0
2016-08-02,514.98,514.98,500.2,505.85,26654,0
2016-08-03,504.03,518.49,504.03,517.99,34321,0
2016-08-04,515.56,520.49,510.46,515.37,44759,0
2016-08-05,517.88,518.41,505.71,508.13,13257,0
2016-08-08,508.74,516.58,504.67,514.46,20672,0
2016-08-09,515.47,519.44,511.75,515.15,34049,0
2016-08-10,515.77,523.16,514.95,516.74,37911,0
2016-08-11,517.55,527.75,517.55,526.83,24057,0
2016-08-12,527.73,531.94,522.99,528.15,26983,0
2016-08-15,529.09,530.9,525.89,529.63,27573,0
2016-08-16,530.25,537.81,528.91,532.68,51721,0
2016-08-17,534.92,538.98,531.89,537.18,42143,0
2016-08-18,537.43,545.25,537.43,542.38,42389,0
2016-08-19,541.8,547.62,540.61,541.52,40230,0
2016-08-22,538.04,541.07,537.36,539.98,12966,0
2016-08-23,541.32,541.32,531.99,536.84,32948,0
2016-08-24,536.94,537.81,531.88,533.23,22540,0
2016-08-25,532.96,534.86,528.91,530.39,30107,0
2016-08-26,530.48,533.59,522.97,528.58,25541,0
2016-08-29,527.97,533.58,526.48,528.27,28777,0
2016-08-30,530.14,531.35,522.73,530.83,41648,0
2016-08-31,529.63,536.82,526.95,535.97,46183,0
2016-09-01,537.77,543.8,536.35,542.62,30118,0
2016-09-02,545.82,553.41,545.17,553.4,21519,0
2016-09-06,553.5,555.63,545.74,553.63,55892,0
2016-09-07,554.66,555.63,544.43,554.2,52722,0
2016-09-08,551.76,554.66,543.28,543.77,47293,0
2016-09-09,543.15,543.77,533.97,536.84,28153,0
2016-09-12,536.29,544.61,535.76,539.63,54297,0
2016-09-13,537.71,541.03,532.89,536.37,36374,0
2016-09-14,536.33,542.85,532.88,536.69,52675,0
2016-09-15,535.47,548.66,535.01,546.91,36188,0
2016-09-16,545.56,551.79,542.99,549.33,70119,0
2016-09-19,550.29,558.64,546.33,558.03,70141,0
2016-09-20,559.47,572.49,558.96,564.64,58345,0
2016-09-21,566.02,573.27,564.57,572.84,21412,0
2016-09-22,571.4,580.93,567.87,571.53,38078,0
2016-09-23,568.13,574.74,565.04,573.22,26583,0
2016-09-26,571.68,575.16,568.85,573.72,23616,0
2016-09-27,572.7,574.48,569.85,573.36,13090,0
2016-09-28,574.21,578.49,573.69,575.92,28793,0
2016-09-29,573.39,579.41,569.99,576.6,35819,0
2016-09-30,578.15,584.14,570.65,578.44,33710,0
2016-10-03,579.69,580.92,567.58,573.24,32516,0
2016-10-04,575.54,576.37,567.54,571.24,21653,0
2016-10-05,574.91,577.99,570.57,572.26,38463,0
2016-10-06,570.02,589.33,566.93,587.57,67066,0
2016-10-07,586.55,593.19,583.23,590.94,47202,0
2016-10-10,592.09,595.3,587.53,593.27,44100,0
2016-10-11,592.9,592.9,578.09,579.23,68105,0
2016-10-12,581.3,581.3,569.71,576.63,33204,0
2016-10-13,572.92,576.72,569.06,575.25,30012,0
2016-10-14,576.8,579.42,562.92,564.34,51518,0
2016-10-17,564.57,571.3,554.49,570.96,58658,0
2016-10-18,573.99,577.64,571.13,574.13,23616,0
2016-10-19,573.85,579.4,567.53,577.47,22851,0
2016-10-20,577.32,578.61,571.74,573.63,12216,0
2016-10-21,572.82,583.47,572.82,581.41,38782,0
2016-10-24,583.93,589.39,580.73,582.45,15862,0
2016-10-25,582.92,587.99,578.86,583.25,37574,0
2016-10-26,580.03,584.98,567.76,572.38,24142,0
2016-10-27,571.5,571.5,558.09,568.53,38372,0
2016-10-28,570.5,572.71,564.08,571.96,21625,0
2016-10-31,573.95,582.34,571.18,571.24,18451,0
2016-11-01,573.77,573.77,566.35,573.05,22380,0
2016-11-02,572.49,572.88,565.86,570.26,31022,0
2016-11-03,573.39,584.38,561.01,570.55,57899,0
2016-11-04,568.59,574.8,559.26,569.59,60267,0
2016-11-07,572.37,579.06,569.67,573.79,32980,0
2016-11-08,573.97,593.39,571,581.27,32181,0
2016-11-09,575.28,581.08,571.53,575.4,27031,0
2016-11-10,575.62,576.16,563.58,573.33,38897,0
2016-11-11,569.79,574.55,565.56,571.12,74549,0
2016-11-14,569.42,571.69,560.88,570.99,99493,0
2016-11-15,569.59,571.81,566.92,568.4,80445,0
2016-11-16,568.4,584.12,563.35,584.12,189479,0
2016-11-17,581.95,599.35,580.08,586.19,34670,0
2016-11-18,584.06,587.89,577.3,580.67,32622,0
2016-11-21,581.61,588.32,578.28,583.19,22163,0
2016-11-22,579.83,589.54,579.83,584.19,29255,0
2016-11-23,585.36,598.8,576.97,583.43,57283,0
2016-11-25,581.43,585.2,580.77,582.24,9524,0
2016-11-28,581.22,594.41,580.34,584.1,57208,0
2016-11-29,583.91,603.18,583.91,594.73,76212,0
2016-11-30,597.92,604.94,584.03,586.95,40641,0
2016-12-01,589.44,607.79,588.26,607.79,58570,0
2016-12-02,607.48,617.6,607.05,607.05,47129,0
2016-12-05,610.71,610.72,601.03,605.94,44651,0
2016-12-06,610.22,611.55,600.45,608.58,22351,0
2016-12-07,608.92,625.41,607.75,614.99,42395,0
2016-12-08,614.55,616.84,603.27,609.37,25499,0
2016-12-09,607.77,608.92,602.48,606.93,21812,0
2016-12-12,600.87,606.12,599.76,601.64,57166,0
2016-12-13,606.75,618.98,603.89,610.99,43901,0
2016-12-14,614.69,622.33,612.49,615.25,37046,0
2016-12-15,617.67,618.11,607.53,612.33,31561,0
2016-12-16,612.66,631.42,612.66,619.19,132529,0
2016-12-19,619.66,620.75,607.56,612.42,31462,0
2016-12-20,609.82,618.76,607.97,614.68,25216,0
2016-12-21,611.99,623.97,610.72,619.53,19531,0
2016-12-22,621.19,625.48,609.7,613.44,32147,0
2016-12-23,615.04,615.04,611.72,613.1,8427,0
2016-12-27,610.1,612.86,607.25,609.25,27658,0
2016-12-28,609.2,611.32,606.19,607.03,46384,0
2016-12-29,610.52,621.61,610.52,618.77,15994,0
2016-12-30,619.41,620.69,611.04,617.4,28184,0
2017-01-03,618.28,619.21,611.38,615.35,46640,0
2017-01-04,609.72,615.35,597.17,602.18,64236,0
2017-01-05,597.13,599.06,578.22,582.36,123856,0
2017-01-06,582.8,586.89,560.97,566.04,123299,0
2017-01-09,563.95,576.36,560.33,572.88,53137,0
2017-01-10,570.41,579.65,570.41,574.26,26191,0
2017-01-11,572.09,583.2,568.33,582.32,41458,0
2017-01-12,577.96,577.96,562.16,570.04,49182,0
2017-01-13,572.59,577.5,569.61,574.98,41756,0
2017-01-17,571.6,575.96,571.4,574.45,28030,0
2017-01-18,580.87,594.51,571.64,592.93,44041,0
2017-01-19,591.46,606.04,591.46,599.81,55532,0
2017-01-20,596.24,620.66,596.24,606.43,51314,0
2017-01-23,604.72,611.42,604.72,609.15,31771,0
2017-01-24,608.09,614.84,608.09,612.41,31436,0
2017-01-25,615.42,620.83,611.26,611.93,13663,0
2017-01-26,616.1,636.13,614.24,633.56,72535,0
2017-01-27,634.07,642.69,632.1,635.22,61381,0
2017-01-30,635.23,635.23,619.92,629.43,23906,0
2017-01-31,629.43,629.44,624.5,627.98,22291,0
2017-02-01,627.49,633.3,627.43,630.73,25886,0
2017-02-02,630.38,633.86,626.9,633.86,17360,0
2017-02-03,633.73,643.34,627.71,640.51,23171,0
2017-02-06,638.04,642.73,636.88,638.1,17754,0
2017-02-07,638.13,639.52,630.58,635.5,28227,0
2017-02-08,631.97,632.4,626.43,629.74,24508,0
2017-02-09,627.79,628.97,626.49,628.51,20093,0
2017-02-10,630.58,637.02,628.4,634.46,14281,0
2017-02-13,635.19,636.82,628.69,631.42,17000,0
2017-02-14,625.76,633.14,625.76,631.87,22610,0
2017-02-15,628.5,636.54,627.7,636.29,23406,0
2017-02-16,633.77,638.25,633.77,636.84,15537,0
2017-02-17,633.6,636.94,630.87,632.75,17304,0
2017-02-21,631.66,636.68,630,636.4,26313,0
2017-02-22,632.32,639.99,632.32,639.36,13948,0
2017-02-23,640.02,641.4,631.37,635.83,23697,0
2017-02-24,636.53,639.92,629.18,634.42,18831,0
2017-02-27,634.75,643.42,634.67,642.06,22741,0
2017-02-28,630.18,630.52,617.96,622.52,48754,0
2017-03-01,631.55,638.02,616.68,631.59,51190,0
2017-03-02,630.02,630.07,618.81,620.62,35640,0
2017-03-03,620.62,622.64,613.13,617.37,39610,0
2017-03-06,619.1,629.46,616.14,625.08,33457,0
2017-03-07,622.1,629.97,622.1,629.23,30420,0
2017-03-08,624.9,635.12,624.9,631.38,23043,0
2017-03-09,629.1,632.06,624.75,629.35,24030,0
2017-03-10,631.06,635.87,626.08,635.37,14539,0
2017-03-13,632.05,642.73,630.17,632.51,32498,0
2017-03-14,633.06,635.44,626.98,632.52,21291,0
2017-03-15,637.34,646.68,635.05,640.97,31048,0
2017-03-16,639.13,646.78,632.17,639.51,15710,0
2017-03-17,639.9,646.19,639.03,642.11,39576,0
2017-03-20,638.54,644.01,634.38,642.46,23108,0
2017-03-21,642.99,643.51,633.78,635.87,24224,0
2017-03-22,635.92,638.53,631.51,635.83,22790,0
2017-03-23,631.37,641.91,631.37,637.54,38937,0
2017-03-24,638.03,639.73,634.49,634.49,16639,0
2017-03-27,632.85,635,629.72,632.75,27772,0
2017-03-28,629.24,632.07,623.6,624,45897,0
2017-03-29,626.19,626.19,613.2,622.2,59166,0
2017-03-30,625.06,627.97,617.69,623.56,46832,0
2017-03-31,620.42,624.37,616,621.58,24096,0
2017-04-03,622.03,634.67,622.03,630.12,35131,0
2017-04-04,631.13,637.44,629.96,633.61,42075,0
2017-04-05,631.16,636.02,629.34,630.01,26370,0
2017-04-06,627.08,640.49,626.09,634.54,37250,0
2017-04-07,632.71,638.28,630.18,633.94,37336,0
2017-04-10,629.7,631.66,625.56,627.55,19298,0
2017-04-11,628.08,631.92,626.27,628.49,44941,0
2017-04-12,628.74,639.91,627.08,637.04,59447,0
2017-04-13,634.26,639.49,625.21,633.6,42152,0
2017-04-17,633.6,637.42,632.36,636.86,40182,0
2017-04-18,636.69,639.91,629.87,632.93,22817,0
2017-04-19,636.74,657.07,636.74,650.75,89503,0
2017-04-20,652.75,666.54,651.84,660.03,40978,0
2017-04-21,658.43,663.92,656.7,661.43,39854,0
2017-04-24,666.89,678.75,664.39,672.88,74452,0
2017-04-25,673.88,679.24,670.1,672.73,35386,0
2017-04-26,670.44,682.88,670.44,674.99,32768,0
2017-04-27,674.11,682.42,670.83,678.19,27027,0
2017-04-28,675.23,685.31,674.96,678.71,33768,0
2017-05-01,681.83,684.16,672.13,679.08,43840,0
2017-05-02,681.46,686.21,673.82,675.44,39105,0
2017-05-03,674.46,677.85,664.32,669.44,47037,0
2017-05-04,667.95,667.95,655.35,661.48,45172,0
2017-05-05,657.3,675.64,653.36,672.87,48053,0
2017-05-08,670.88,679.8,658.88,665.29,45081,0
2017-05-09,667.41,676.46,657.54,658.84,22746,0
2017-05-10,656.9,665.26,655.14,663.23,17610,0
2017-05-11,663.31,673.42,660.71,668.89,25909,0
2017-05-12,668,671.55,663.44,666.77,32193,0
2017-05-15,668.66,671.27,657.9,660.25,59644,0
2017-05-16,660.42,675.06,658.69,672.13,36590,0
2017-05-17,667.3,685.05,665.99,668.22,54768,0
2017-05-18,667.74,684.63,667.74,680.29,51942,0
2017-05-19,679.17,692.13,679.14,686.6,55330,0
2017-05-22,691.04,693.27,683.04,686.68,27200,0
2017-05-23,687.68,696.34,684.13,691.83,31265,0
2017-05-24,693.65,697.97,690.24,694.16,32738,0
2017-05-25,696.76,703.01,696.23,700.31,31865,0
2017-05-26,698.72,715.68,697.37,712.05,35927,0
2017-05-30,713.65,718.27,699.31,713.77,32676,0
2017-05-31,717.49,725.7,714.37,716.87,40450,0
2017-06-01,709.69,729.04,709.69,728.69,39643,0
2017-06-02,727.37,732.59,722.61,729.24,31395,0
2017-06-05,728.4,729.45,723.74,723.74,18664,0
2017-06-06,723.06,730.48,721.07,722.04,28361,0
2017-06-07,722.25,730.87,722.25,729.69,25369,0
2017-06-08,728.89,731.24,718.33,721.37,28505,0
2017-06-09,729.09,730.56,720.17,722.53,33040,0
2017-06-12,728.85,728.85,707.84,713.54,50880,0
2017-06-13,715.06,718.27,706.31,712.17,61464,0
2017-06-14,711.54,718.27,711.28,716.21,31206,0
2017-06-15,715.88,719.12,712.79,713.54,18314,0
2017-06-16,713.47,727.41,713.12,720.79,40676,0
2017-06-19,724.24,731.02,721.92,723.92,17016,0
2017-06-20,721.43,722.6,710.7,722.34,34335,0
2017-06-21,726.15,731.64,716.91,729.24,32965,0
2017-06-22,729.07,731.09,712.28,714.26,38544,0
2017-06-23,715.38,716.18,708.39,710.97,45774,0
2017-06-26,710.91,719.75,707.25,713.71,31178,0
2017-06-27,713.95,717.22,704.8,709.88,34502,0
2017-06-28,710.63,711.86,701.9,707.83,54563,0
2017-06-29,708.71,711.56,698.96,709.11,56807,0
2017-06-30,710.61,713.75,705.28,709.19,20932,0
2017-07-03,716.27,723.8,713.28,717.28,44361,0
2017-07-05,720.27,735.66,716.65,731.72,61385,0
2017-07-06,727.7,729.25,721.43,722.95,81708,0
2017-07-07,724.72,729.24,721.66,723.07,23206,0
2017-07-10,722.52,726.93,716.99,722.73,51873,0
2017-07-11,722.26,726.89,715.92,718.78,40214,0
2017-07-12,720.47,732.42,719.66,731.74,31561,0
2017-07-13,730.08,740.35,726.99,735.88,29034,0
2017-07-14,734.94,738.09,734.23,736.74,13517,0
2017-07-17,736.98,737.3,733.33,733.93,11827,0
2017-07-18,735.33,735.33,727.43,727.43,27402,0
2017-07-19,730.24,735.23,728.85,734.29,17701,0
2017-07-20,735.58,742.63,731.66,736.48,19874,0
2017-07-21,734.79,738.69,731.27,738.13,13442,0
2017-07-24,737.32,745.25,736.23,743.99,21417,0
2017-07-25,744.03,753.74,741.23,748.1,44092,0
2017-07-26,748.35,750.66,743.9,743.9,14603,0
2017-07-27,745.74,753.68,738.87,750.37,31543,0
2017-07-28,750.9,757.65,749.6,756.4,34060,0
2017-07-31,757.04,764.47,756.45,758.07,34428,0
2017-08-01,758.44,764.66,757.08,759.04,45069,0
2017-08-02,759.85,764.13,752.29,756.15,32348,0
2017-08-03,757.06,763.1,757.06,760.44,14389,0
2017-08-04,761.87,762.02,758.56,759.53,9024,0
2017-08-07,768.14,768.14,756.33,758.88,35530,0
2017-08-08,743.71,786.11,738.75,747.4,80481,0
2017-08-09,745.96,754.13,740.42,745.38,52067,0
2017-08-10,744.25,750.17,725.75,726.63,48647,0
2017-08-11,725,741.67,723.34,735.6,40241,0
2017-08-14,741.5,743.66,733.31,736.33,24362,0
2017-08-15,736,743,728.96,739.2,64701,0
2017-08-16,738.17,741,736.35,739.95,26991,0
2017-08-17,739.33,742.04,731.55,732.15,26794,0
2017-08-18,731.85,742.39,730,740,29101,0
2017-08-21,740.25,743.48,740.25,742.5,19207,0
2017-08-22,742.98,750.14,740.64,747.96,21865,0
2017-08-23,749.21,756.1,745.8,746.43,37273,0
2017-08-24,746.3,746.74,736.69,736.69,13503,0
2017-08-25,739.47,747.37,733.11,741.02,22698,0
2017-08-28,741.58,750.25,737.663,746.99,39426,0
2017-08-29,743.12,745.98,736.41,739.43,20159,0
2017-08-30,741.85,751.14,741.62,751.14,12949,0
2017-08-31,750.51,764.99,750.51,758.74,29430,0
2017-09-01,761,761,752.77,757.25,16915,0
2017-09-05,755.65,761.665,746.21,749.17,16948,0
2017-09-06,751.99,756.3,749.47,754.41,23718,0
2017-09-07,755.94,756.25,737.32,739.12,18256,0
2017-09-08,738.73,745.617,730.735,744.09,31040,0
2017-09-11,747,752.6,746.99,749.65,19120,0
2017-09-12,746.66,754,738.225,742.48,33753,0
2017-09-13,739.6,743.06,732.01,733.4,34970,0
2017-09-14,733.24,739.03,729.13,731.12,37327,0
2017-09-15,731.12,736.87,729.66,736.74,61849,0
2017-09-18,737.63,740.7,735.86,739.11,31380,0
2017-09-19,737.98,746.33,727.3,729.11,55106,0
2017-09-20,729.05,729.05,717.355,722.48,33523,0
2017-09-21,721.32,721.4,708.32,713.03,18756,0
2017-09-22,711.4,734.79,709.15,721.99,42786,0
2017-09-25,718.95,723.36,717.57,722.69,19885,0
2017-09-26,723.49,726.105,720.19,720.28,27764,0
2017-09-27,722.61,723.93,707.34,712.5,39159,0
2017-09-28,712.79,714,704.335,711.57,56652,0
2017-09-29,710.6,725.27,710.47,722.12,28456,0
2017-10-02,718.155,722.75,716.45,720.79,28017,0
2017-10-03,725.155,732.03,723.87,731.94,36121,0
2017-10-04,727.33,747.26,727.33,745.11,24228,0
2017-10-05,744.99,753.3,737.25,741.12,25371,0
2017-10-06,740.62,745.69,736.45,744.03,22073,0
2017-10-09,744.13,752.25,739.49,740.28,30300,0
2017-10-10,740,750.98,739.015,749.11,43578,0
2017-10-11,749.7,759.8,749.7,758.31,40258,0
2017-10-12,758.18,761.05,748.96,751.22,63911,0
2017-10-13,752.22,761.79,751.49,758.36,16245,0
2017-10-16,761,764.55,753.91,758.69,25179,0
2017-10-17,756.97,757.92,734.15,735.31,34015,0
2017-10-18,735.87,738.725,729.365,731.31,27787,0
2017-10-19,726.93,736.59,724.92,732.54,18951,0
2017-10-20,733.84,751.23,733.84,744.49,24682,0
2017-10-23,745.7,748.55,739.91,743.57,33925,0
2017-10-24,742.208,745.13,734.095,736.59,26333,0
2017-10-25,738.05,738.05,724.23,731.6,20967,0
2017-10-26,729.88,729.88,698.11,699.49,56392,0
2017-10-27,701.59,706.92,665.34,706.77,73530,0
2017-10-30,702.595,721.87,702.595,720.16,52351,0
2017-10-31,718.91,718.91,702.95,709.81,72361,0
2017-11-01,714.93,715.46,707.095,715.46,49873,0
2017-11-02,714.2,720.28,682.285,690.59,30846,0
2017-11-03,689.49,703.7,670,693.85,97542,0
2017-11-06,692.03,710.08,692.03,701.37,30419,0
2017-11-07,701.59,702,689.03,691.78,35317,0
2017-11-08,666.21,685.33,627.25,683.17,109164,0
2017-11-09,678.8,699.24,678.195,693,41518,0
2017-11-10,691.86,695.74,679.795,683.98,36273,0
