Date,Open,High,Low,Close,Volume,OpenInt
2015-07-01,14.992,15.63,13.68,15.469,12449647,0
2015-07-02,15.395,15.469,14.899,15.469,7077860,0
2015-07-06,14.992,15.16,14.673,15.03,3617264,0
2015-07-07,14.758,15.104,13.866,14.046,5151833,0
2015-07-08,13.183,13.212,11.545,12.201,10641014,0
2015-07-09,12.22,12.396,11.066,11.066,11189998,0
2015-07-10,11.169,11.479,10.447,10.925,9101431,0
2015-07-13,10.522,10.925,10.363,10.683,7418838,0
2015-07-14,10.532,11.955,10.532,11.864,6736220,0
2015-07-15,11.918,12.771,11.712,12.173,5162941,0
2015-07-16,12.013,12.339,11.955,12.284,4680118,0
2015-07-17,12.22,12.275,12.106,12.22,2903396,0
2015-07-20,12.051,12.116,11.609,11.702,4377665,0
2015-07-21,11.59,11.76,11.554,11.599,2333497,0
2015-07-22,11.385,11.666,10.906,11.281,3616625,0
2015-07-23,11.299,11.442,10.991,11.102,2374903,0
2015-07-24,10.962,11.019,10.532,10.598,3677030,0
2015-07-27,10.532,10.541,9.989,10.073,3990155,0
2015-07-28,9.697,10.598,9.2389,10.588,3407448,0
2015-07-29,10.344,11.526,10.268,11.423,2942670,0
2015-07-30,11.333,11.716,11.04,11.373,2451490,0
2015-07-31,11.264,11.284,10.618,10.716,2715635,0
2015-08-03,10.687,10.746,10.263,10.44,2518898,0
2015-08-04,10.302,10.47,9.675,9.783,3653797,0
2015-08-05,9.577,9.97,9.1555,9.2926,7717465,0
2015-08-06,9.3808,12.031,9.332,10.892,7603295,0
2015-08-07,11,11.069,10.058,10.806,3660114,0
2015-08-10,10.854,11.284,10.598,10.892,2979778,0
2015-08-11,10.796,10.931,10.263,10.489,1670431,0
2015-08-12,10.068,10.45,9.577,9.833,2501630,0
2015-08-13,9.724,11.02,9.44,10.588,2420816,0
2015-08-14,10.421,10.796,10.078,10.411,1314915,0
2015-08-17,10.382,10.911,10.362,10.776,2193052,0
2015-08-18,10.578,10.588,9.675,9.833,3848440,0
2015-08-19,9.744,9.774,9.44,9.577,1864196,0
2015-08-20,9.843,9.843,9.165,9.44,3101355,0
2015-08-21,9.3221,9.568,8.8904,9.0277,2054254,0
2015-08-24,8.6746,9.4102,8.1446,9.0277,2282388,0
2015-08-25,9.2633,9.3418,8.1446,8.1544,2913436,0
2015-08-26,8.3802,8.969,8.2036,8.9492,2800728,0
2015-08-27,9.0473,9.548,8.969,9.3905,2818153,0
2015-08-28,8.8806,9.528,8.8806,9.4979,1984752,0
2015-08-31,9.1946,9.636,9.1946,9.4895,1914743,0
2015-09-01,9.1358,9.4699,9.0866,9.1946,2282323,0
2015-09-02,9.0277,9.2436,8.4782,8.5077,3162805,0
2015-09-03,8.6353,9.843,8.547,9.2143,4004156,0
2015-09-04,9.0964,9.165,8.7924,8.802,1715717,0
2015-09-08,8.8806,8.9886,8.8217,8.9492,2113972,0
2015-09-09,9.175,9.45,9.0866,9.1258,3034707,0
2015-09-10,9.2339,9.3025,8.8904,8.9886,2408165,0
2015-09-11,9.0572,9.1946,8.8611,8.9002,2265305,0
2015-09-14,8.9296,8.9296,8.6255,8.7924,1697680,0
2015-09-15,8.8611,9.2633,8.8611,9.2239,1948066,0
2015-09-16,9.2732,9.606,9.1847,9.4301,1961925,0
2015-09-17,9.44,9.675,9.2239,9.2732,1251731,0
2015-09-18,9.1456,9.1946,8.5567,8.5959,3658179,0
2015-09-21,8.7727,9.018,8.5666,8.969,2013390,0
2015-09-22,8.8315,8.8512,8.3115,8.5274,1606777,0
2015-09-23,8.4782,8.9787,7.7425,7.8306,2662440,0
2015-09-24,7.7914,7.8208,7.0652,7.4381,4495978,0
2015-09-25,7.5755,7.5953,6.9181,6.9279,3480247,0
2015-09-28,6.8689,6.9083,6.3196,6.3587,4146139,0
2015-09-29,6.4372,6.5746,6.0349,6.0643,4124712,0
2015-09-30,6.1329,6.3683,5.8288,6.3489,4704667,0
2015-10-01,6.3783,6.5058,6.1921,6.447,2257866,0
2015-10-02,6.3783,7.0847,6.3393,6.9474,2941156,0
2015-10-05,7.0947,7.6147,7.0161,7.4184,4547769,0
2015-10-06,7.4283,8.3017,7.4087,8.0564,4017199,0
2015-10-07,8.0957,8.4392,7.605,7.7227,4394665,0
2015-10-08,8.1053,8.4194,6.8689,8.2722,6750463,0
2015-10-09,8.3899,8.5176,7.7816,7.8797,3008516,0
2015-10-12,7.8797,7.9974,7.654,7.8993,1322378,0
2015-10-13,7.7816,7.8404,7.183,7.2027,1615949,0
2015-10-14,7.2124,7.291,6.9965,7.075,2180618,0
2015-10-15,7.0652,7.0652,6.7708,6.9377,2200594,0
2015-10-16,6.9671,7.0359,6.2311,6.2704,2728781,0
2015-10-19,6.2704,6.3393,5.8387,5.9662,2688630,0
2015-10-20,5.9957,6.3489,5.8976,6.29,1926125,0
2015-10-21,6.3783,6.4273,6.084,6.1428,1399600,0
2015-10-22,6.2801,6.4176,6.1134,6.2311,1464718,0
2015-10-23,6.2998,6.5353,6.2213,6.4372,1366479,0
2015-10-26,6.6236,6.6236,6.2998,6.3293,1141467,0
2015-10-27,6.3097,6.447,6.0937,6.4372,1164906,0
2015-10-28,6.5156,6.7021,6.4077,6.5353,1795920,0
2015-10-29,6.5156,6.82,6.4668,6.7808,1384008,0
2015-10-30,6.6531,6.8689,6.5746,6.8004,1434248,0
2015-11-02,6.7708,7.5755,6.7217,7.4577,2110830,0
2015-11-03,7.2124,8.5567,7.2124,8.3213,3866375,0
2015-11-04,8.2819,8.6353,7.8993,7.9779,4289960,0
2015-11-05,8.1643,8.488,7.1633,7.3792,2609957,0
2015-11-06,7.232,7.3597,6.5451,6.604,3054477,0
2015-11-09,6.4765,6.5549,6.2311,6.3097,1853828,0
2015-11-10,6.2406,6.3294,6.0138,6.0632,2586926,0
2015-11-11,6.0927,6.1225,5.8167,5.8167,3581469,0
2015-11-12,5.8365,5.866,5.6688,5.7674,2197325,0
2015-11-13,5.7379,5.8167,5.5505,5.6097,1385767,0
2015-11-16,5.6985,5.8857,5.58,5.7772,1968697,0
2015-11-17,5.7379,5.925,5.5209,5.5408,5840465,0
2015-11-18,5.5505,5.8067,5.5308,5.7576,4135594,0
2015-11-19,5.7674,6.1716,5.7674,5.9547,3787478,0
2015-11-20,5.9646,6.0533,5.7969,5.9053,2146711,0
2015-11-23,5.9053,5.935,5.6786,5.8562,2536616,0
2015-11-24,5.8562,6.1716,5.8562,6.0632,2663949,0
2015-11-25,6.0632,6.2998,6.0041,6.2209,1368928,0
2015-11-27,6.28,6.3491,6.2109,6.2504,510913,0
2015-11-30,6.2209,6.3097,6.1125,6.1619,1172150,0
2015-12-01,6.1619,6.2504,5.7674,5.9646,2235629,0
2015-12-02,5.9152,6.1026,5.8167,6.0337,2013615,0
2015-12-03,6.0435,6.1619,5.7969,5.8857,2802692,0
2015-12-04,5.866,6.1816,5.7772,6.1225,1955611,0
2015-12-07,6.0729,6.1225,5.9053,5.925,1651011,0
2015-12-08,5.8365,5.9152,5.649,5.6985,2425723,0
2015-12-09,5.7279,6.1915,5.7279,5.9547,2037164,0
2015-12-10,5.9152,6.142,5.8759,6.0435,1191320,0
2015-12-11,5.925,6.0138,5.5308,5.6097,2667259,0
2015-12-14,5.5702,5.6985,5.1167,5.1857,2593861,0
2015-12-15,5.1857,5.3435,5.176,5.2845,2119121,0
2015-12-16,5.373,5.7379,5.2941,5.5702,2342678,0
2015-12-17,5.5013,5.5013,4.5153,4.6533,5305815,0
2015-12-18,4.6336,6.2012,4.6336,5.8759,7672938,0
2015-12-21,5.9053,6.0729,5.176,5.4913,4915403,0
2015-12-22,5.4618,5.8562,5.383,5.649,2146551,0
2015-12-23,5.649,5.8562,5.5702,5.6786,1809549,0
2015-12-24,5.6294,5.7674,5.6294,5.6589,445223,0
2015-12-28,5.6195,5.6195,5.3089,5.3238,1463470,0
2015-12-29,5.3533,5.4224,5.236,5.4028,1154960,0
2015-12-30,5.3041,5.3633,5.1365,5.176,1347488,0
2015-12-31,5.1365,5.4322,5.1167,5.2845,1986264,0
2016-01-04,5.1265,5.4125,5.1265,5.4028,2822927,0
2016-01-05,5.4028,5.4125,5.1955,5.3435,3133802,0
2016-01-06,5.2054,5.235,4.9787,5.0477,3079812,0
2016-01-07,4.9294,5.1463,4.5745,4.683,3961896,0
2016-01-08,4.7618,4.9491,4.5449,4.7323,2853519,0
2016-01-11,4.7323,4.7519,4.2294,4.318,3602734,0
2016-01-12,4.3773,4.402,3.7661,3.8548,6738819,0
2016-01-13,3.9139,3.9139,3.1943,3.2534,4311924,0
2016-01-14,3.2534,3.7956,3.1745,3.4605,6413180,0
2016-01-15,3.3915,3.9336,3.352,3.9238,3066954,0
2016-01-19,3.9731,4.1112,3.4505,3.5394,2641294,0
2016-01-20,3.4309,3.6871,3.1745,3.5984,2697710,0
2016-01-21,3.5885,4.0655,3.5506,3.5688,2194876,0
2016-01-22,3.6774,3.8056,3.4801,3.7463,2456220,0
2016-01-25,3.7364,3.7956,3.4309,3.4407,1520276,0
2016-01-26,3.4505,3.4606,3.2043,3.2829,3452551,0
2016-01-27,3.3126,3.352,3.0167,3.0759,3956339,0
2016-01-28,3.1154,3.2337,3.0759,3.0956,2873845,0
2016-01-29,3.1253,3.9436,3.1154,3.8845,30703654,0
2016-02-01,3.9139,4.4266,3.6478,3.8548,4402206,0
2016-02-02,3.8154,3.9041,3.4999,3.6083,3342140,0
2016-02-03,3.6578,4.0321,3.6478,3.9436,4051366,0
2016-02-04,3.9633,4.3675,3.9238,4.3379,2815782,0
2016-02-05,4.3279,4.3379,3.9929,4.1112,1653107,0
2016-02-08,4.0027,4.1014,3.8941,4.0816,1912226,0
2016-02-09,3.9731,4.0618,3.7463,3.9238,2588129,0
2016-02-10,3.9534,3.9633,3.5491,3.5491,1601404,0
2016-02-11,3.5394,4.0027,3.4505,3.8154,1603773,0
2016-02-12,3.9238,3.9336,3.5885,3.8252,1871315,0
2016-02-16,3.7859,3.8056,3.4703,3.6379,2107280,0
2016-02-17,3.6871,4.2196,3.6749,4.1014,2741412,0
2016-02-18,4.121,4.121,3.9041,4.0717,1296126,0
2016-02-19,3.9929,4.1899,3.8252,4.0717,1600968,0
2016-02-22,4.1309,4.4069,4.1014,4.1309,1586854,0
2016-02-23,4.1014,4.2886,3.9633,3.9929,1324369,0
2016-02-24,3.7661,4.8998,3.7463,4.7225,4430856,0
2016-02-25,4.6928,5.0773,4.535,4.8407,2925947,0
2016-02-26,4.9394,5.1167,4.683,4.8308,3028041,0
2016-02-29,4.8308,5.225,4.7914,5.0577,2887163,0
2016-03-01,5.1463,5.383,5.1265,5.3238,2550175,0
2016-03-02,5.4125,5.6688,5.2845,5.6294,2993658,0
2016-03-03,5.6393,5.9202,5.6195,5.8759,2607623,0
2016-03-04,5.9053,6.0533,5.6688,5.7084,2566875,0
2016-03-07,5.7476,6.5364,5.7181,6.4871,2766830,0
2016-03-08,6.3786,6.4378,5.8167,5.9943,2324626,0
2016-03-09,6.0635,6.3311,5.8654,6.2517,1739369,0
2016-03-10,6.222,6.4103,6.0239,6.2814,2262527,0
2016-03-11,6.3905,6.4797,6.2617,6.4599,1422683,0
2016-03-14,6.7867,7.0839,6.7174,6.8067,3014944,0
2016-03-15,6.7372,6.8858,6.6877,6.767,2130546,0
2016-03-16,6.7472,6.767,6.2716,6.6282,1846295,0
2016-03-17,6.6381,7.1831,6.5688,7.1533,2834021,0
2016-03-18,7.2326,7.6784,6.9848,7.401,5563947,0
2016-03-21,7.6883,7.7675,7.0839,7.1336,2170906,0
2016-03-22,7.0839,7.1929,6.549,7.1336,2049253,0
2016-03-23,6.9354,7.1236,6.6381,6.7174,2478419,0
2016-03-24,6.6877,7.1236,6.44,7.0839,1871207,0
2016-03-28,7.1137,7.1336,6.856,6.9354,1084533,0
2016-03-29,6.8462,7.2624,6.6877,7.1137,1488915,0
2016-03-30,7.1533,7.4308,6.9751,7.1633,2521833,0
2016-03-31,7.2029,7.3892,6.851,6.9354,1948450,0
2016-04-01,7.0642,7.4308,6.9552,7.3812,3297817,0
2016-04-04,7.3218,7.6586,7.0346,7.1336,2012698,0
2016-04-05,7.0839,7.2822,7.0047,7.0642,1188188,0
2016-04-06,7.0444,7.3415,7.0047,7.2425,1499858,0
2016-04-07,7.2029,7.2425,6.9255,6.9751,1973092,0
2016-04-08,7.0839,7.3019,6.9751,7.1434,1690683,0
2016-04-11,7.2029,7.4507,7.0839,7.1434,2234662,0
2016-04-12,7.1533,7.4803,7.0839,7.3812,1816301,0
2016-04-13,7.4507,7.6784,7.3415,7.5894,1568579,0
2016-04-14,7.619,7.728,7.3812,7.5101,1734318,0
2016-04-15,7.4803,8.0749,7.4803,8.055,3423755,0
2016-04-18,8.0154,8.2651,7.8568,8.1044,1803707,0
2016-04-19,8.2235,9.1052,8.2136,8.9763,5355826,0
2016-04-20,8.9863,9.3431,8.917,9.1449,3757422,0
2016-04-21,9.2042,9.591,9.1249,9.521,3482737,0
2016-04-22,9.551,9.709,8.5998,8.9863,3401178,0
2016-04-25,8.9863,9.2439,8.8476,8.917,2526342,0
2016-04-26,8.917,9.3827,8.8179,9.343,2128102,0
2016-04-27,9.3727,9.4719,8.9466,9.1052,2034777,0
2016-04-28,9.0952,9.829,8.9566,9.3727,2827022,0
2016-04-29,9.4222,9.62,8.8772,9.0358,2703895,0
2016-05-02,9.0655,9.1745,8.6792,9.1745,3735989,0
2016-05-03,9.61,10.151,9.512,9.909,5748924,0
2016-05-04,9.789,9.849,9.3627,9.839,3570604,0
2016-05-05,9.909,10.283,9.511,9.779,2531685,0
2016-05-06,9.809,10.195,9.66,10.166,2174174,0
2016-05-09,10.166,10.166,9.2933,9.3132,3230719,0
2016-05-10,9.3627,9.879,9.1844,9.849,2398479,0
2016-05-11,9.889,10.293,9.719,9.967,1839854,0
2016-05-12,10.116,10.313,9.67,9.759,2784355,0
2016-05-13,9.729,9.948,9.51,9.749,2808328,0
2016-05-16,9.709,10.186,9.709,9.978,2197036,0
2016-05-17,9.988,10.434,9.859,10.375,2578740,0
2016-05-18,10.335,10.764,10.245,10.345,2874244,0
2016-05-19,10.275,10.362,9.749,10.186,3573136,0
2016-05-20,10.225,10.434,9.441,9.909,3694141,0
2016-05-23,9.819,9.819,8.8845,9.4999,5021617,0
2016-05-24,9.4999,9.64,8.9939,9.1727,6788344,0
2016-05-25,9.2523,9.61,9.133,9.52,3790354,0
2016-05-26,9.51,9.631,9.2025,9.3019,2604969,0
2016-05-27,9.3019,9.3715,8.9044,9.0932,2405263,0
2016-05-31,9.123,9.123,8.3877,8.6561,5036871,0
2016-06-01,8.6262,8.7553,8.3975,8.7453,3427517,0
2016-06-02,8.5565,8.8051,7.4733,8.8051,25549899,0
2016-06-03,8.5764,8.5764,8.1092,8.3975,19216034,0
2016-06-06,8.1789,8.5169,8.1789,8.4274,7343191,0
2016-06-07,8.2882,8.5268,8.2783,8.4074,3341732,0
2016-06-08,8.3579,8.6858,8.2783,8.2982,2463855,0
2016-06-09,8.2484,8.5962,8.2385,8.3975,3525429,0
2016-06-10,8.2484,8.8845,8.2484,8.7453,4476555,0
2016-06-13,8.6759,8.815,8.2484,8.328,4768096,0
2016-06-14,8.2783,8.6062,8.2484,8.5467,4320908,0
2016-06-15,8.5565,9.0932,8.497,8.8348,3197039,0
2016-06-16,8.7852,8.8548,8.4174,8.8249,2308749,0
2016-06-17,8.9144,9.3417,8.7653,8.8646,3105346,0
2016-06-20,9.0236,9.3715,8.8845,9.143,2500720,0
2016-06-21,9.143,9.2324,8.9491,9.1627,1779900,0
2016-06-22,9.0634,9.282,8.8945,9.0137,2566330,0
2016-06-23,9.123,9.889,9.1067,9.689,3609922,0
2016-06-24,9.133,9.55,9.133,9.2125,17830390,0
2016-06-27,9.0932,9.0932,8.2882,8.3877,4377354,0
2016-06-28,8.6858,8.7155,8.1391,8.3975,2591725,0
2016-06-29,8.5169,8.5962,8.2783,8.4174,1826732,0
2016-06-30,8.3877,8.4572,8.0796,8.1889,5120141,0
2016-07-01,8.1789,8.4473,8.0796,8.4274,3369998,0
2016-07-05,8.3877,8.3975,7.5231,7.6027,3648790,0
2016-07-06,7.5231,7.5428,5.7839,5.8932,18479170,0
2016-07-07,5.9827,6.579,5.9827,6.5192,10436979,0
2016-07-08,6.5988,8.0298,6.3007,7.6324,14112881,0
2016-07-11,7.6324,7.8907,7.5131,7.8808,4689135,0
2016-07-12,7.861,8.1989,7.7218,8.1292,2919387,0
2016-07-13,8.1491,8.2783,8.02,8.2089,3115746,0
2016-07-14,8.338,8.8149,8.338,8.7255,3130756,0
2016-07-15,8.7653,8.9342,8.6461,8.8548,2866623,0
2016-07-18,8.8051,9.3615,8.7155,9.2919,2322887,0
2016-07-19,9.2224,9.4112,9.0039,9.0435,1839345,0
2016-07-20,9.0137,9.1529,8.8845,9.0734,1524474,0
2016-07-21,9.0734,9.2623,9.0039,9.1032,1554805,0
2016-07-22,9.0435,9.0784,8.497,8.7852,2780017,0
2016-07-25,8.7453,8.9144,8.5467,8.7354,1635099,0
2016-07-26,8.7852,9.719,8.7553,9.2423,6261335,0
2016-07-27,9.451,9.64,9.2919,9.441,2329252,0
2016-07-28,9.3914,9.62,9.3218,9.3318,1867123,0
2016-07-29,9.3318,9.4301,9.0039,9.2423,2440788,0
2016-08-01,9.2423,9.4013,9.0958,9.2324,2069865,0
2016-08-02,9.2423,9.3318,8.6561,8.7852,2278109,0
2016-08-03,8.7056,9.0286,8.5665,8.8745,1995567,0
2016-08-04,9.0039,9.1826,8.8249,8.8845,1980932,0
2016-08-05,8.8845,9.1876,8.8052,9.0435,1793487,0
2016-08-08,9.1032,9.51,9.0634,9.2523,4432562,0
2016-08-09,9.729,10.744,9.679,10.235,7804149,0
2016-08-10,10.484,10.922,10.365,10.872,4202142,0
2016-08-11,10.872,11.697,10.833,11.667,4160274,0
2016-08-12,11.727,12.035,11.016,11.379,3623282,0
2016-08-15,11.439,12.404,11.291,12.207,4079508,0
2016-08-16,12.127,12.449,11.967,12.077,3142975,0
2016-08-17,12.067,12.335,11.997,12.197,2169225,0
2016-08-18,12.285,12.434,12.097,12.355,2642540,0
2016-08-19,12.295,12.404,12.127,12.335,1833986,0
2016-08-22,12.295,12.434,12.117,12.404,1952959,0
2016-08-23,12.434,12.724,12.365,12.464,2664638,0
2016-08-24,12.514,12.804,12.256,12.345,2267269,0
2016-08-25,12.395,12.944,12.355,12.784,2328296,0
2016-08-26,12.864,13.293,12.564,12.614,2973320,0
2016-08-29,12.634,13.372,12.634,13.223,2668004,0
2016-08-30,13.233,13.601,13.143,13.333,1727150,0
2016-08-31,13.303,13.431,12.744,13.143,2539247,0
2016-09-01,13.253,13.531,13.023,13.421,1715600,0
2016-09-02,13.531,13.8,13.387,13.581,1532209,0
2016-09-06,13.641,13.75,13.244,13.471,1921117,0
2016-09-07,13.382,13.682,13.323,13.561,1959142,0
2016-09-08,13.521,13.671,13.352,13.501,1546119,0
2016-09-09,13.283,13.392,12.634,12.764,2359458,0
2016-09-12,12.654,13.382,12.504,13.213,2932346,0
2016-09-13,12.944,13.093,12.424,12.664,2529272,0
2016-09-14,12.854,13.661,12.814,13.541,3328919,0
2016-09-15,13.461,13.919,13.223,13.651,2717413,0
2016-09-16,13.7,14.548,13.661,14.508,4876178,0
2016-09-19,14.518,14.712,14.059,14.398,3296541,0
2016-09-20,14.369,14.548,14.019,14.059,1984655,0
2016-09-21,14.239,14.787,14.069,14.687,2694325,0
2016-09-22,14.797,14.986,14.438,14.936,2650388,0
2016-09-23,14.877,15.235,14.817,15.075,2254045,0
2016-09-26,14.897,14.986,14.488,14.548,2086579,0
2016-09-27,14.468,15.095,14.418,14.916,1957623,0
2016-09-28,15.066,15.344,14.607,15.175,2365996,0
2016-09-29,15.245,15.444,15.026,15.105,2022553,0
2016-09-30,15.145,16.022,15.145,15.942,3661837,0
2016-10-03,15.882,16.062,15.714,15.862,1619676,0
2016-10-04,15.942,16.082,15.539,15.564,1310275,0
2016-10-05,15.753,16.187,15.654,16.112,2025566,0
2016-10-06,16.012,16.262,15.952,16.142,1299470,0
2016-10-07,16.232,16.232,15.504,15.694,2399537,0
2016-10-10,15.862,15.962,15.404,15.454,1326216,0
2016-10-11,15.324,15.354,14.756,15.006,1689432,0
2016-10-12,15.036,15.255,14.817,14.966,1318911,0
2016-10-13,14.747,14.916,14.359,14.817,2269355,0
2016-10-14,14.897,15.036,14.607,14.877,2554193,0
2016-10-17,14.817,15.295,14.677,15.205,2047222,0
2016-10-18,15.394,16.072,15.394,15.802,2276528,0
2016-10-19,15.912,16.262,15.822,16.162,2127966,0
2016-10-20,16.102,16.869,16.072,16.61,2722753,0
2016-10-21,16.58,16.978,16.442,16.73,1764286,0
2016-10-24,16.869,17.038,16.292,16.71,2803357,0
2016-10-25,16.64,16.918,16.462,16.66,1481225,0
2016-10-26,16.62,16.948,16.52,16.889,1670734,0
2016-10-27,16.938,17.227,16.7,16.839,1698245,0
2016-10-28,16.879,17.597,16.779,17.447,2646715,0
2016-10-31,17.537,17.573,16.322,16.372,2993752,0
2016-11-01,16.462,16.869,16.372,16.779,2486430,0
2016-11-02,16.7,16.77,16.092,16.192,2429828,0
2016-11-03,16.212,16.775,15.842,16.65,2638690,0
2016-11-04,16.58,17.327,16.332,17.038,3672715,0
2016-11-07,18.533,19.53,18.493,19.212,10004883,0
2016-11-08,19.182,20.157,19.042,20.017,5780870,0
2016-11-09,19.32,20.695,19.31,20.407,5674448,0
2016-11-10,20.835,21.263,20.536,20.775,5681518,0
2016-11-11,20.725,20.855,20.147,20.636,5038923,0
2016-11-14,20.626,21.055,20.307,21.035,6192705,0
2016-11-15,21.303,22.182,21.115,21.972,3987443,0
2016-11-16,22.122,22.172,21.353,21.952,3221548,0
2016-11-17,21.952,22.711,21.742,22.611,3603121,0
2016-11-18,22.602,22.839,22.432,22.631,2824729,0
2016-11-21,22.849,23.219,22.646,23.189,3007583,0
2016-11-22,23.429,23.668,23.029,23.459,2908280,0
2016-11-23,23.399,23.849,23.329,23.749,2127471,0
2016-11-25,23.759,23.759,23.369,23.549,853105,0
2016-11-28,23.449,23.464,22.082,22.701,2891350,0
2016-11-29,22.849,23.799,22.611,23.569,2673799,0
2016-11-30,23.699,24.816,23.579,24.666,2972551,0
2016-12-01,24.846,24.936,24.321,24.556,3009774,0
2016-12-02,24.546,25.115,24.197,24.976,1990772,0
2016-12-05,25.135,25.943,25.061,25.814,3431811,0
2016-12-06,25.874,26.033,25.295,25.993,2567553,0
2016-12-07,26.043,26.307,25.644,26.013,2888657,0
2016-12-08,26.043,26.942,26.013,26.902,3379065,0
2016-12-09,26.942,27.231,25.764,26.163,3009175,0
2016-12-12,25.534,25.644,23.699,23.769,5715272,0
2016-12-13,23.879,24.836,23.819,24.546,3527225,0
2016-12-14,24.297,25.325,24.018,24.816,2421834,0
2016-12-15,24.786,25.804,24.576,25.295,2842743,0
2016-12-16,25.375,25.499,24.048,24.087,5968645,0
2016-12-19,24.167,25.006,24.097,24.696,2577579,0
2016-12-20,24.686,25.245,24.536,25.006,1627314,0
2016-12-21,24.866,25.43,21.722,23.379,11364779,0
2016-12-22,23.269,23.509,21.842,22.711,5194551,0
2016-12-23,22.502,23.004,22.202,22.979,1613950,0
2016-12-27,22.949,23.389,22.512,22.701,1369855,0
2016-12-28,22.769,23.249,22.292,22.352,1637455,0
2016-12-29,22.342,22.671,22.147,22.302,1348441,0
2016-12-30,22.452,22.849,21.842,22.042,1590689,0
2017-01-03,21.543,22.13,20.715,21.174,4820387,0
2017-01-04,21.652,22.888,21.622,22.162,34869103,0
2017-01-05,21.962,22.552,20.775,21.832,8229747,0
2017-01-06,22.042,22.172,21.203,21.493,3049888,0
2017-01-09,21.383,22.412,21.174,22.232,3870067,0
2017-01-10,22.152,23.314,22.152,23.299,3204834,0
2017-01-11,23.389,24.556,23.369,24.536,3515745,0
2017-01-12,24.536,24.546,23.339,24.307,2157131,0
2017-01-13,24.536,25.215,24.496,24.836,2517471,0
2017-01-17,24.826,24.826,24.147,24.426,2848860,0
2017-01-18,24.546,25.086,24.373,24.966,2584904,0
2017-01-19,24.866,25.165,23.869,24.207,3003625,0
2017-01-20,24.247,24.946,24.117,24.936,2717610,0
2017-01-23,24.546,25.105,24.307,24.566,1966335,0
2017-01-24,24.816,25.854,24.776,25.435,4521800,0
2017-01-25,25.694,25.933,25.175,25.515,1992459,0
2017-01-26,25.465,25.69,25.066,25.534,2414256,0
2017-01-27,25.415,25.48,24.896,25.335,1357476,0
2017-01-30,25.095,25.145,24.237,25.026,1684522,0
2017-01-31,24.936,26.692,24.736,26.362,4069136,0
2017-02-01,26.532,27.101,26.123,26.742,2385521,0
2017-02-02,26.672,26.892,26.302,26.812,1479146,0
2017-02-03,26.912,27.629,26.842,27.559,2341827,0
2017-02-06,27.251,27.789,26.972,27.769,1938323,0
2017-02-07,27.789,28.319,27.176,27.281,2582096,0
2017-02-08,27.131,27.191,26.272,27.151,1701266,0
2017-02-09,27.131,27.749,27.042,27.529,1611469,0
2017-02-10,27.809,28.279,27.479,28.069,1550297,0
2017-02-13,31.551,32.709,31.332,32.071,10469640,0
2017-02-14,31.931,32.279,31.531,32.001,3282335,0
2017-02-15,32.379,32.769,32.061,32.609,4150466,0
2017-02-16,31.871,32.928,31.411,31.831,3874742,0
2017-02-17,32.071,33.317,32.071,32.988,4046166,0
2017-02-21,33.267,35.712,33.267,35.523,5198866,0
2017-02-22,35.423,35.662,34.884,35.004,2571095,0
2017-02-23,35.313,35.553,33.726,34.025,2123762,0
2017-02-24,33.616,34.255,32.048,34.035,2052234,0
2017-02-27,33.955,34.664,33.406,33.755,3048243,0
2017-02-28,33.366,34.175,33.196,33.616,2110106,0
2017-03-01,34.414,35.413,34.215,34.674,2810745,0
2017-03-02,34.674,34.954,33.366,33.446,1691541,0
2017-03-03,33.356,34.235,33.216,34.005,2041372,0
2017-03-06,33.546,33.945,32.956,33.596,2222284,0
2017-03-07,33.716,34.484,33.506,33.576,1624356,0
2017-03-08,33.755,33.825,32.936,33.096,1814296,0
2017-03-09,32.956,33.276,32.537,32.926,1511351,0
2017-03-10,33.046,33.536,32.397,32.926,1408597,0
2017-03-13,33.006,33.855,33.006,33.755,1366262,0
2017-03-14,33.396,33.795,33.106,33.566,1397069,0
2017-03-15,33.845,35.169,33.755,35.134,1896776,0
2017-03-16,35.373,35.623,34.314,34.594,1482534,0
2017-03-17,34.834,35.353,34.474,34.704,3598265,0
2017-03-20,34.644,34.95,34.205,34.634,1376227,0
2017-03-21,34.774,34.944,32.632,32.717,2556061,0
2017-03-22,32.717,33.795,32.267,33.755,1944866,0
2017-03-23,33.536,34.844,33.206,34.464,1609874,0
2017-03-24,34.574,34.954,33.616,34.105,1696869,0
2017-03-27,33.636,34.514,32.916,34.344,1738898,0
2017-03-28,34.724,36.832,34.574,36.232,5353874,0
2017-03-29,37.48,37.85,36.732,37.4,3592722,0
2017-03-30,37.34,38.589,36.921,38.11,3173867,0
2017-03-31,38.11,38.968,37.85,38.449,3780354,0
2017-04-03,38.639,38.778,37.051,38.13,3013949,0
2017-04-04,37.94,38.529,37.5,38.14,2198258,0
2017-04-05,38.449,38.938,37.171,37.46,2158113,0
2017-04-06,37.33,38.01,36.732,37.67,1672204,0
2017-04-07,37.36,38.1,37.25,37.69,1571028,0
2017-04-10,37.85,37.98,37.051,37.4,1220976,0
2017-04-11,37.61,37.63,36.362,37.5,1554884,0
2017-04-12,37.44,37.5,35.842,35.932,1962049,0
2017-04-13,35.683,36.742,34.934,35.074,2291074,0
2017-04-17,35.054,35.558,34.654,35.533,1881263,0
2017-04-18,35.204,36.232,34.964,35.723,2124493,0
2017-04-19,35.872,36.392,35.373,35.503,3014963,0
2017-04-20,36.022,37.46,36.022,37.041,1965577,0
2017-04-21,37.26,37.63,36.622,37.48,2406964,0
2017-04-24,38.25,39.393,38.07,39.168,2947959,0
2017-04-25,39.778,40.186,39.268,39.848,2633714,0
2017-04-26,39.848,40.711,39.668,40.206,2036465,0
2017-04-27,39.668,40.266,39.318,40.116,3746111,0
2017-04-28,40.346,40.626,39.968,40.236,1971963,0
2017-05-01,40.476,40.901,39.958,40.666,2457851,0
2017-05-02,41.794,42.574,38.21,39.818,5038046,0
2017-05-03,39.618,39.888,38.918,38.978,2976068,0
2017-05-04,38.998,40.306,38.35,39.848,2411397,0
2017-05-05,40.017,41.196,39.668,41.186,2129702,0
2017-05-08,41.236,41.536,39.948,40.206,2024349,0
2017-05-09,40.246,40.936,40.126,40.666,1453663,0
2017-05-10,40.796,42.734,40.506,42.234,2609711,0
2017-05-11,42.414,42.434,41.006,41.824,1902936,0
2017-05-12,43.322,44.342,42.304,43.762,3848189,0
2017-05-15,44.162,45.931,44.019,45.241,5144275,0
2017-05-16,45.431,45.991,45.251,45.351,2772149,0
2017-05-17,44.492,44.721,42.503,43.003,3236468,0
2017-05-18,42.713,43.702,41.783,42.723,2255017,0
2017-05-19,43.043,44.392,43.003,43.812,2199125,0
2017-05-22,45.221,45.359,42.948,43.682,2887905,0
2017-05-23,43.812,43.822,42.653,43.133,2339893,0
2017-05-24,43.222,43.542,41.214,41.883,2981398,0
2017-05-25,42.073,42.973,41.613,42.283,2036744,0
2017-05-26,42.283,42.701,41.853,42.493,1100843,0
2017-05-30,42.393,42.433,41.304,41.364,1318735,0
2017-05-31,41.444,41.743,38.166,39.965,4743031,0
2017-06-01,40.264,41.484,39.775,41.484,2755907,0
2017-06-02,41.504,41.793,40.454,41.134,2278203,0
2017-06-05,41.074,42.053,40.874,41.583,2651487,0
2017-06-06,41.074,41.074,39.035,39.195,3093545,0
2017-06-07,39.445,39.745,38.635,39.525,2555409,0
2017-06-08,39.475,40.334,38.715,40.214,2218316,0
2017-06-09,40.374,41.853,39.435,40.074,3567626,0
2017-06-12,39.995,40.364,38.736,39.735,2070064,0
2017-06-13,39.935,41.024,39.935,40.924,2288509,0
2017-06-14,41.564,42.013,36.777,38.685,6079002,0
2017-06-15,38.086,38.585,35.907,37.006,4785193,0
2017-06-16,36.687,37.896,36.127,36.677,4592416,0
2017-06-19,36.956,38.086,36.906,37.976,3582778,0
2017-06-20,37.896,38.266,37.076,37.926,1899576,0
2017-06-21,38.056,38.236,36.677,36.787,2380482,0
2017-06-22,36.906,37.116,35.557,36.787,2556821,0
2017-06-23,36.817,36.946,35.927,35.977,18901380,0
2017-06-26,36.077,36.837,34.928,35.977,3585716,0
2017-06-27,36.077,36.327,35.028,35.068,2765098,0
2017-06-28,35.687,36.807,35.537,36.607,2991055,0
2017-06-29,36.787,36.827,34.818,35.497,2661931,0
2017-06-30,35.827,38.635,35.787,37.896,5574896,0
2017-07-03,38.475,38.885,37.616,38.076,2025733,0
2017-07-05,38.935,39.655,38.156,39.275,4396960,0
2017-07-06,38.975,39.755,38.645,38.725,3125405,0
2017-07-07,38.905,40.564,38.905,40.064,2576622,0
2017-07-10,40.074,41.054,39.545,40.824,2145519,0
2017-07-11,40.914,41.943,40.534,41.723,2171031,0
2017-07-12,42.233,43.103,42.233,42.913,2153557,0
2017-07-13,43.172,44.017,43.013,43.982,2826700,0
2017-07-14,44.232,45.131,44.072,44.731,1865320,0
2017-07-17,44.791,45.531,44.482,44.991,2040230,0
2017-07-18,44.851,44.961,44.092,44.871,1402917,0
2017-07-19,44.971,45.416,44.791,45.121,2674306,0
2017-07-20,45.101,45.331,43.992,44.781,1813586,0
2017-07-21,44.592,44.981,44.102,44.771,1700760,0
2017-07-24,45.241,46.47,45.091,46.3,2905317,0
2017-07-25,46.92,48.199,46.67,47.989,3460166,0
2017-07-26,48.219,48.559,46.68,47.49,2471138,0
2017-07-27,47.81,48.089,45.691,46.99,1807473,0
2017-07-28,46.69,48.239,46.5,48.059,1670698,0
2017-07-31,48.149,48.619,47.01,47.58,2206666,0
2017-08-01,48.069,48.189,47.52,47.909,1752303,0
2017-08-02,48.209,48.628,46.77,47.939,2291583,0
2017-08-03,49.169,49.998,47.011,47.12,3608141,0
2017-08-04,47.47,49.638,46.97,49.279,2219536,0
2017-08-07,49.968,51.477,49.528,49.738,2619840,0
2017-08-08,49.718,50.008,46.69,47.17,3852603,0
2017-08-09,46.34,47.46,45.801,46.241,4398901,0
2017-08-10,45.871,45.886,44.042,44.382,2613187,0
2017-08-11,44.162,46.647,44.152,46.31,1939627,0
2017-08-14,47.14,47.45,45.861,47.06,4616861,0
2017-08-15,47.28,47.5,46.471,46.9,1063521,0
2017-08-16,47.17,47.17,45.73,46.32,1624621,0
2017-08-17,45.93,46.35,44.81,44.91,1424561,0
2017-08-18,45.16,46.96,44.66,46.08,1651872,0
2017-08-21,46.25,46.82,45.7,46.36,1155636,0
2017-08-22,46.79,47.86,46.68,47.74,1546760,0
2017-08-23,47.36,48.32,47.21,47.53,908037,0
2017-08-24,47.9,48.01,47.0649,47.49,953040,0
2017-08-25,47.92,48.11,47.28,47.62,1498813,0
2017-08-28,47.89,48.125,47.42,47.72,1301399,0
2017-08-29,47.27,47.99,47.11,47.62,839743,0
2017-08-30,47.66,48.11,47.61,47.9,758840,0
2017-08-31,48.39,49.27,48.15,49.07,2173189,0
2017-09-01,49.29,50.25,49.02,49.99,1396461,0
2017-09-05,50,50.174,47.77,48.2,2221359,0
2017-09-06,48.41,48.57,47.77,47.96,1667506,0
2017-09-07,48.22,48.95,48,48.94,2108745,0
2017-09-08,48.51,49.86,48.44,49.71,2308432,0
2017-09-11,49.99,50.99,49.89,50.5,1350142,0
2017-09-12,50.94,51.59,49.8,49.99,3312002,0
2017-09-13,49.84,50.19,49.055,49.17,1870499,0
2017-09-14,49.12,50.5,48.38,49.66,3201437,0
2017-09-15,49.81,50.49,49.8,50.36,2913809,0
2017-09-18,50.83,51.91,50.67,51.35,3370824,0
2017-09-19,51.55,52.09,51.25,51.92,1819816,0
2017-09-20,51.99,52.15,51.1248,51.8,2431522,0
2017-09-21,51.83,52.09,51.361,51.95,1455741,0
2017-09-22,51.83,52.12,51.53,51.79,1100235,0
2017-09-25,51.59,51.95,49.84,50.31,1753860,0
2017-09-26,50.45,50.9,49.76,50.42,1299058,0
2017-09-27,50.85,51.4,49.95,50.49,1624788,0
2017-09-28,50.58,51.11,50.2,50.41,1335692,0
2017-09-29,50.34,50.725,49.54,50.61,2382158,0
2017-10-02,50.75,52.75,50.73,52.75,1902871,0
2017-10-03,52.95,53.475,52.64,53.44,1611510,0
2017-10-04,53.44,53.65,52.18,53.02,1907777,0
2017-10-05,53.35,54.47,53.03,54.43,1739980,0
2017-10-06,54.08,54.83,53.74,54.67,2015465,0
2017-10-09,54.8,54.96,54.37,54.82,906700,0
2017-10-10,55,55.03,54.32,54.99,937495,0
2017-10-11,54.99,55.19,54.401,55.12,1433128,0
2017-10-12,54.94,55.55,54.7001,55.35,1452480,0
2017-10-13,55.78,56.39,55.16,56.04,3122222,0
2017-10-16,56.25,57.08,56.06,57.01,1802224,0
2017-10-17,57.05,57.6799,56.8,56.85,1519805,0
2017-10-18,57,57.21,56.11,56.12,1315444,0
2017-10-19,55.51,56.75,54.72,56.17,1548918,0
2017-10-20,56.71,56.72,55.19,55.89,1873003,0
2017-10-23,56.1,56.78,55.87,55.95,1513107,0
2017-10-24,56.21,58.08,56.21,56.95,1676196,0
2017-10-25,57.02,57.38,55.8,56.82,1562080,0
2017-10-26,57.15,57.31,56.3271,56.61,1515919,0
2017-10-27,56.88,57.39,56.01,57.23,1486491,0
2017-10-30,57,57.68,56.7495,56.99,1622574,0
2017-10-31,57.04,57.15,55.44,56.61,1888646,0
2017-11-01,57.25,57.2992,56.18,56.97,1559855,0
2017-11-02,56.97,57.66,55.485,55.83,2262647,0
2017-11-03,52.64,52.88,49.07,52.16,8803630,0
2017-11-06,52.73,53.89,51.06,52.1,4428962,0
2017-11-07,51.9,52.28,50.37,51,4403454,0
2017-11-08,50.54,51.42,49.8501,51.01,2941031,0
2017-11-09,50.67,51.89,50.16,51.11,2657405,0
2017-11-10,51,51.4,50.06,50.07,1859923,0
