Date,Open,High,Low,Close,Volume,OpenInt
2015-06-03,41.495,42.679,41.305,42.102,89822,0
2015-06-04,42.3,42.779,41.693,42.032,145986,0
2015-06-05,42.339,42.339,41.832,41.902,39687,0
2015-06-08,41.812,42.122,40.519,41.156,41294,0
2015-06-09,41.046,41.046,39.305,39.504,30994,0
2015-06-10,39.992,40.17,39.612,39.932,18875,0
2015-06-11,40.101,40.409,39.504,39.612,12394,0
2015-06-12,39.405,39.612,39.145,39.424,15975,0
2015-06-15,39.235,39.355,38.14,38.498,22003,0
2015-06-16,38.11,39.035,38.11,38.528,8941,0
2015-06-17,38.259,38.399,37.752,38.229,16276,0
2015-06-18,38.14,38.259,37.155,37.792,40389,0
2015-06-19,37.762,38.11,37.334,37.413,43907,0
2015-06-22,37.782,37.921,37.423,37.812,113332,0
2015-06-23,37.782,37.921,37.274,37.453,37937,0
2015-06-24,37.045,37.672,37.045,37.453,22706,0
2015-06-25,37.473,37.99,37.165,37.872,150809,0
2015-06-26,37.872,38.339,37.872,38.16,76661,0
2015-06-29,38.06,38.209,37.572,37.931,52749,0
2015-06-30,38.17,38.369,37.722,38.299,58957,0
2015-07-01,38.349,39.185,38.349,38.936,47925,0
2015-07-02,38.747,39.275,38.538,39.095,69427,0
2015-07-06,38.598,39.602,38.558,39.035,82689,0
2015-07-07,39.075,39.235,38.648,39.025,84196,0
2015-07-08,38.827,38.896,38.279,38.369,49131,0
2015-07-09,38.707,39.165,38.508,38.688,56164,0
2015-07-10,39.045,39.305,38.787,39.245,20898,0
2015-07-13,39.305,40.359,39.175,40.111,47223,0
2015-07-14,40.131,41.056,39.852,40.818,42433,0
2015-07-15,40.289,40.539,40.082,40.259,30314,0
2015-07-16,40.609,41.653,40.549,41.186,21903,0
2015-07-17,41.106,41.782,41.026,41.693,18588,0
2015-07-20,41.832,42.281,41.603,41.902,25119,0
2015-07-21,42.241,42.599,41.584,42.162,15572,0
2015-07-22,42.022,42.022,41.315,41.495,30845,0
2015-07-23,41.574,41.742,40.359,40.539,18989,0
2015-07-24,40.629,40.808,40.359,40.409,30142,0
2015-07-27,40.249,40.369,39.563,39.942,106400,0
2015-07-28,40.259,42.479,40.022,42.31,60585,0
2015-07-29,42.489,42.947,41.992,42.102,18286,0
2015-07-30,41.842,41.972,41.485,41.703,12057,0
2015-07-31,41.952,41.982,41.215,41.355,24416,0
2015-08-03,41.435,41.802,41.255,41.603,20244,0
2015-08-04,41.156,41.395,40.349,40.589,19392,0
2015-08-05,40.788,44.749,40.788,44.461,28032,0
2015-08-06,45.724,47.267,45.594,47.058,26778,0
2015-08-07,47.028,47.128,46.063,46.331,20497,0
2015-08-10,46.531,47.426,42.349,47.406,26626,0
2015-08-11,47.247,47.51,45.706,46.231,37030,0
2015-08-12,45.834,47.327,45.834,46.122,30946,0
2015-08-13,46.271,46.898,45.884,46.431,30744,0
2015-08-14,46.591,47.177,46.281,47.118,22807,0
2015-08-17,47.237,47.784,46.441,46.888,17081,0
2015-08-18,45.774,47.595,45.774,46.968,7134,0
2015-08-19,46.66,46.858,45.614,46.171,24716,0
2015-08-20,45.854,46.501,45.226,46.241,16778,0
2015-08-21,45.983,45.983,43.962,44.142,19994,0
2015-08-24,40.121,42.799,37.433,41.574,26855,0
2015-08-25,42.659,42.749,41.126,41.245,28836,0
2015-08-26,41.673,42.142,40.519,42.092,36973,0
2015-08-27,42.659,43.624,42.319,42.838,10751,0
2015-08-28,42.818,43.136,42.609,42.887,63499,0
2015-08-31,42.857,44.181,42.359,43.674,54054,0
2015-09-01,43.046,44.012,43.046,43.465,98764,0
2015-09-02,43.962,45.246,43.893,45.167,55460,0
2015-09-03,44.589,45.456,42.619,42.729,42500,0
2015-09-04,42.529,42.838,41.335,41.643,28333,0
2015-09-08,42.112,42.609,41.515,42.319,28333,0
2015-09-09,42.639,42.887,41.603,42.409,74148,0
2015-09-10,41.882,42.509,41.475,41.693,28118,0
2015-09-11,41.574,42.719,41.574,42.349,16578,0
2015-09-14,42.359,42.489,41.325,41.992,42298,0
2015-09-15,41.852,42.439,40.956,42.409,57872,0
2015-09-16,42.609,44.481,42.609,44.142,65607,0
2015-09-17,44.191,44.709,43.942,44.401,13866,0
2015-09-18,43.902,44.519,43.256,43.664,26022,0
2015-09-21,43.544,43.922,42.967,43.296,54054,0
2015-09-22,42.459,43.803,42.459,43.465,34964,0
2015-09-23,44.062,44.809,43.754,44.341,12157,0
2015-09-24,44.042,44.042,43.166,43.326,18514,0
2015-09-25,43.674,44.032,42.897,43.833,59780,0
2015-09-28,43.754,43.754,42.201,42.499,38655,0
2015-09-29,42.699,42.699,40.509,40.886,36270,0
2015-09-30,41.335,41.335,40.062,40.399,41494,0
2015-10-01,40.748,41.733,40.389,41.733,30544,0
2015-10-02,41.405,42.359,41.405,42.241,22204,0
2015-10-05,42.589,43.156,42.271,42.799,23174,0
2015-10-06,42.729,42.729,41.265,41.574,41394,0
2015-10-07,42.002,42.499,41.056,41.584,30644,0
2015-10-08,41.703,42.191,40.639,41.862,19692,0
2015-10-09,41.822,42.082,41.176,41.792,21099,0
2015-10-12,41.882,42.449,41.564,41.922,9519,0
2015-10-13,41.922,42.509,41.554,42.082,38481,0
2015-10-14,42.022,42.022,40.738,41.066,15072,0
2015-10-15,41.056,41.315,40.17,41.225,37778,0
2015-10-16,40.986,41.733,40.946,41.036,16578,0
2015-10-19,40.15,41.733,40.15,41.663,9847,0
2015-10-20,42.142,42.629,41.425,42.062,13705,0
2015-10-21,42.162,42.31,40.788,41.395,13262,0
2015-10-22,41.475,42.729,41.285,42.082,18487,0
2015-10-23,42.369,43.046,42.349,42.599,11454,0
2015-10-26,42.132,42.838,41.524,41.633,28132,0
2015-10-27,42.29,45.983,41.723,45.684,53351,0
2015-10-28,46.541,48.451,46.072,48.024,175324,0
2015-10-29,48.192,50.481,47.784,49.298,57771,0
2015-10-30,49.118,50.144,49.118,49.337,26123,0
2015-11-02,49.536,49.635,48.581,48.829,29816,0
2015-11-03,48.701,49.208,48.501,48.938,21300,0
2015-11-04,48.811,49.088,47.655,47.894,31985,0
2015-11-05,47.396,48.084,47.008,47.148,29841,0
2015-11-06,46.888,46.888,46.033,46.181,22807,0
2015-11-09,45.814,45.824,45.077,45.316,35818,0
2015-11-10,45.216,45.943,45.137,45.505,29237,0
2015-11-11,45.634,46.112,44.769,44.948,32954,0
2015-11-12,44.729,45.107,44.291,44.779,34863,0
2015-11-13,44.629,44.639,44.022,44.162,12861,0
2015-11-16,43.902,44.321,43.475,44.221,19492,0
2015-11-17,44.301,44.868,43.863,44.271,33557,0
2015-11-18,44.451,44.878,44.311,44.819,52649,0
2015-11-19,44.888,45.087,44.659,44.689,27329,0
2015-11-20,44.689,44.987,44.461,44.489,21200,0
2015-11-23,44.549,44.749,44.481,44.669,15172,0
2015-11-24,44.679,44.948,44.431,44.878,55360,0
2015-11-25,44.918,45.894,44.649,45.535,22103,0
2015-11-27,45.594,45.594,44.549,44.679,12761,0
2015-11-30,44.739,45.147,44.002,45.147,24516,0
2015-12-01,45.107,45.296,44.839,45.266,31414,0
2015-12-02,45.256,45.525,44.032,44.489,17820,0
2015-12-03,44.659,44.659,43.366,43.694,23970,0
2015-12-04,43.694,44.221,43.524,44.221,33457,0
2015-12-07,43.734,44.092,43.495,43.694,18487,0
2015-12-08,43.356,44.271,43.276,43.366,11739,0
2015-12-09,43.326,44.142,42.927,43.346,18387,0
2015-12-10,43.425,45.167,43.425,44.659,55460,0
2015-12-11,44.181,44.679,43.922,44.231,19692,0
2015-12-14,44.281,44.471,43.952,44.181,28765,0
2015-12-15,44.639,44.709,44.201,44.539,60686,0
2015-12-16,44.719,44.789,44.271,44.749,25219,0
2015-12-17,44.789,45.057,44.261,44.461,21602,0
2015-12-18,44.351,44.809,43.554,44.191,20698,0
2015-12-21,44.321,44.321,43.475,44.012,17884,0
2015-12-22,44.102,45.027,43.863,44.271,22036,0
2015-12-23,44.639,44.649,44.261,44.451,73345,0
2015-12-24,44.431,45.087,44.431,45.007,15549,0
2015-12-28,44.539,44.918,43.734,43.932,17796,0
2015-12-29,44.51,44.77,43.833,44.381,22887,0
2015-12-30,44.53,44.929,44.191,44.55,15571,0
2015-12-31,44.192,44.929,44.192,44.381,35563,0
2016-01-04,43.843,44.78,43.365,43.574,15379,0
2016-01-05,43.739,43.823,43.345,43.624,37065,0
2016-01-06,43.335,43.375,41.96,42.309,11773,0
2016-01-07,41.8,43.554,41.318,42.269,126838,0
2016-01-08,42.14,42.818,41.413,41.503,217609,0
2016-01-11,41.86,41.86,40.416,40.576,18439,0
2016-01-12,41.053,41.631,40.845,41.343,125341,0
2016-01-13,41.353,41.438,38.593,38.941,61100,0
2016-01-14,39.071,39.648,37.427,39.648,41756,0
2016-01-15,38.722,40.147,38.214,39.5,55127,0
2016-01-19,40.157,40.157,37.936,39.44,43968,0
2016-01-20,39.539,40.436,37.746,40.167,56264,0
2016-01-21,41.413,41.413,39.968,40.276,16584,0
2016-01-22,41.353,41.691,40.576,41.562,11636,0
2016-01-25,41.572,42.289,40.436,40.586,29631,0
2016-01-26,40.326,43.175,40.326,42.768,36936,0
2016-01-27,42.798,42.798,41.631,41.99,10594,0
2016-01-28,42.408,43.265,42.279,42.548,18048,0
2016-01-29,42.778,43.335,42.08,43.105,15834,0
2016-02-01,42.08,46.363,37.427,38.772,117589,0
2016-02-02,38.095,38.224,36.093,36.113,62756,0
2016-02-03,36.441,37.199,34.091,34.458,106777,0
2016-02-04,34.329,34.922,34.121,34.388,69702,0
2016-02-05,34.858,35.146,31.879,32.256,155050,0
2016-02-08,32.008,32.008,30.901,31.5,376279,0
2016-02-09,30.644,32.356,30.644,31.819,295222,0
2016-02-10,32.168,33.014,32.168,32.876,73871,0
2016-02-11,32.586,32.943,32.048,32.776,96261,0
2016-02-12,32.944,32.974,32.018,32.676,56762,0
2016-02-16,33.403,33.403,32.376,32.954,48351,0
2016-02-17,33.283,33.283,31.939,32.376,43650,0
2016-02-18,32.216,32.816,32.088,32.316,72414,0
2016-02-19,32.236,33.113,32.018,32.934,42865,0
2016-02-22,33.024,33.443,32.905,33.103,56327,0
2016-02-23,32.984,33.143,32.576,33.073,65415,0
2016-02-24,32.566,33.213,32.566,33.153,31469,0
2016-02-25,33.223,33.691,33.173,33.513,18416,0
2016-02-26,33.493,34.458,33.363,34.349,59797,0
2016-02-29,34.16,34.538,33.941,34.239,31489,0
2016-03-01,34.219,34.608,34.131,34.548,31156,0
2016-03-02,34.309,35.574,34.091,35.574,44758,0
2016-03-03,35.425,36.292,35.425,36.222,44340,0
2016-03-04,36.163,36.6,35.564,35.873,42395,0
2016-03-07,35.674,36.471,35.674,36.441,47516,0
2016-03-08,36.351,36.55,36.043,36.123,52428,0
2016-03-09,35.963,36.063,34.887,35.425,26443,0
2016-03-10,35.355,35.654,34.977,35.544,43333,0
2016-03-11,35.774,36.262,35.564,36.013,36106,0
2016-03-14,36.103,36.212,35.863,36.123,35700,0
2016-03-15,35.933,35.993,33.961,34.111,50940,0
2016-03-16,34.378,34.468,33.473,34.041,29310,0
2016-03-17,34.239,34.808,33.921,34.508,22700,0
2016-03-18,34.438,34.977,34.349,34.548,22107,0
2016-03-21,34.349,34.848,34.309,34.758,12882,0
2016-03-22,34.448,35.405,34.21,34.887,65528,0
2016-03-23,34.708,35.365,34.578,35.086,47252,0
2016-03-24,34.907,35.515,34.329,35.126,46205,0
2016-03-28,35.295,35.305,34.748,35.116,58263,0
2016-03-29,35.047,36.033,35.047,35.823,93991,0
2016-03-30,36.054,37.069,35.813,36.57,37778,0
2016-03-31,36.62,37.995,36.53,37.716,59575,0
2016-04-01,37.586,37.616,36.86,36.899,94613,0
2016-04-04,37.059,37.059,36.173,36.55,30016,0
2016-04-05,36.312,37.209,35.893,36.86,66594,0
2016-04-06,36.8,37.129,36.331,36.929,98471,0
2016-04-07,36.8,37.049,36.511,36.959,32071,0
2016-04-08,37.219,37.544,36.68,37.288,66242,0
2016-04-11,37.398,38.075,37.283,37.636,81805,0
2016-04-12,37.676,37.975,37.556,37.736,41075,0
2016-04-13,37.886,38.931,36.73,38.702,119596,0
2016-04-14,38.712,39.529,37.861,38.364,83647,0
2016-04-15,38.234,39.031,38.234,38.861,103515,0
2016-04-18,38.812,39.291,38.613,38.752,69896,0
2016-04-19,38.861,39.071,38.454,38.563,74459,0
2016-04-20,38.434,38.563,38.085,38.394,84204,0
2016-04-21,38.234,38.294,37.378,37.766,72577,0
2016-04-22,37.586,38.195,37.566,37.756,250333,0
2016-04-25,37.816,37.995,36.68,37.089,60543,0
2016-04-26,36.093,40.476,36.093,39.549,56379,0
2016-04-27,39.698,41.74,39.221,41.303,88871,0
2016-04-28,41.193,42.328,41.193,41.423,121116,0
2016-04-29,41.503,41.74,41.223,41.263,70476,0
2016-05-02,41.183,42.827,40.606,41.143,53903,0
2016-05-03,40.953,40.953,39.598,40.167,33471,0
2016-05-04,40.038,40.038,38.797,39.211,59298,0
2016-05-05,39.673,39.673,39.031,39.48,75821,0
2016-05-06,39.281,40.118,38.931,39.688,41329,0
2016-05-09,39.878,39.878,39.231,39.331,33567,0
2016-05-10,39.49,39.748,39.111,39.48,17226,0
2016-05-11,39.381,39.52,38.802,39.331,33648,0
2016-05-12,39.497,39.768,38.673,39.401,49245,0
2016-05-13,39.001,39.001,38.264,38.593,36623,0
2016-05-16,38.593,39.48,36.909,39.101,21424,0
2016-05-17,38.911,38.911,37.926,38.543,26487,0
2016-05-18,38.195,38.434,37.736,38.055,18870,0
2016-05-19,37.826,38.015,36.939,37.826,18269,0
2016-05-20,38.204,38.921,37.736,38.493,17804,0
2016-05-23,38.623,38.623,38.085,38.165,11237,0
2016-05-24,38.593,39.231,38.593,38.961,36884,0
2016-05-25,39.221,39.728,39.091,39.44,19920,0
2016-05-26,39.47,39.748,39.281,39.351,19304,0
2016-05-27,39.331,40.008,39.311,39.728,14859,0
2016-05-31,39.291,39.43,38.991,39.081,12077,0
2016-06-01,39.131,39.52,36.79,39.371,14422,0
2016-06-02,39.041,39.371,39.041,39.191,8824,0
2016-06-03,38.678,39.559,38.678,39.361,10032,0
2016-06-06,39.391,39.549,39.106,39.361,11525,0
2016-06-07,39.539,39.539,38.244,38.623,32050,0
2016-06-08,38.464,38.742,38.464,38.513,8153,0
2016-06-09,38.135,38.633,37.427,38.464,16506,0
2016-06-10,38.015,38.334,37.249,37.551,8200,0
2016-06-13,37.139,37.298,35.913,35.993,15618,0
2016-06-14,32.924,35.973,32.924,35.425,14253,0
2016-06-15,35.634,36.65,35.495,36.262,49102,0
2016-06-16,36.163,36.163,35.23,35.744,19847,0
2016-06-17,35.186,36.113,35.186,36.063,9182,0
2016-06-20,36.461,37.059,36.242,36.491,15483,0
2016-06-21,36.65,36.65,36.133,36.411,14476,0
2016-06-22,36.61,37.696,36.431,36.53,12412,0
2016-06-23,36.65,38.155,36.65,37.706,17482,0
2016-06-24,36.262,36.78,35.245,35.415,25145,0
2016-06-27,35.116,35.305,32.974,33.213,45212,0
2016-06-28,33.922,33.922,32.954,33.353,64076,0
2016-06-29,33.882,34.81,33.463,34.72,31763,0
2016-06-30,34.58,34.58,33.533,34.062,65405,0
2016-07-01,34.062,34.45,33.952,34.241,25807,0
2016-07-05,34.221,34.221,33.483,33.603,25135,0
2016-07-06,33.433,34.37,32.855,34.201,56819,0
2016-07-07,34.331,34.53,33.742,34.181,28770,0
2016-07-08,34.6,35.07,34.47,34.7,17544,0
2016-07-11,34.85,34.85,34.54,34.66,27225,0
2016-07-12,34.97,36.625,34.86,36.595,30659,0
2016-07-13,36.605,36.895,36.197,36.635,17964,0
2016-07-14,37.065,37.553,36.535,37.443,15740,0
2016-07-15,37.443,37.443,36.915,37.145,30596,0
2016-07-18,37.304,37.304,36.466,36.845,38098,0
2016-07-19,36.526,37.075,36.526,36.895,15506,0
2016-07-20,37.115,37.753,36.865,37.324,12848,0
2016-07-21,37.195,38.072,37.185,37.324,8755,0
2016-07-22,37.155,37.155,36.805,36.955,9263,0
2016-07-25,36.675,37.185,36.675,37.115,40183,0
2016-07-26,38.112,39.568,38.112,39.439,98265,0
2016-07-27,39.479,40.477,39.479,40.018,31774,0
2016-07-28,40.197,40.397,39.968,40.207,24132,0
2016-07-29,40.098,41.395,40.098,41.185,25717,0
2016-08-01,41.185,42.063,40.584,42.063,29800,0
2016-08-02,41.853,42.123,41.025,41.505,50242,0
2016-08-03,41.575,42.303,41.235,42.243,16816,0
2016-08-04,42.163,43.23,42.123,42.991,35545,0
2016-08-05,42.961,43.07,42.552,42.891,13774,0
2016-08-08,43.15,43.41,42.941,43.22,26153,0
2016-08-09,43.31,43.948,43.22,43.6,45419,0
2016-08-10,43.46,44.318,43.46,43.66,19433,0
2016-08-11,43.809,43.809,43.15,43.56,14124,0
2016-08-12,43.43,43.43,42.971,42.991,15126,0
2016-08-15,43.19,44.368,43.13,44.018,18572,0
2016-08-16,43.928,44.148,43.799,43.859,18406,0
2016-08-17,43.68,44.457,43.24,43.928,28151,0
2016-08-18,44.018,44.218,43.12,43.46,22606,0
2016-08-19,43.11,43.11,42.412,42.981,20991,0
2016-08-22,42.732,43.19,42.233,42.981,18425,0
2016-08-23,43.08,43.67,42.632,43.43,12993,0
2016-08-24,43.3,43.72,43.021,43.17,17448,0
2016-08-25,43.22,43.22,41.923,42.642,19151,0
2016-08-26,42.861,43.026,42.303,42.762,7991,0
2016-08-29,42.622,43.04,42.123,42.193,15778,0
2016-08-30,42.093,42.482,41.375,42.332,13781,0
2016-08-31,42.193,42.253,40.895,41.055,34199,0
2016-09-01,41.125,43.189,41.125,42.752,194424,0
2016-09-02,43.27,43.45,42.971,43.27,6658,0
2016-09-06,43.53,43.53,42.392,42.762,19139,0
2016-09-07,42.851,42.851,42.163,42.402,20496,0
2016-09-08,42.123,42.742,41.883,42.372,18015,0
2016-09-09,42.073,42.073,40.955,41.055,118806,0
2016-09-12,40.686,41.195,40.108,40.945,15732,0
2016-09-13,40.417,41.205,40.357,40.965,19322,0
2016-09-14,40.945,41.325,40.895,41.095,7067,0
2016-09-15,40.915,42.233,40.915,41.993,13121,0
2016-09-16,41.883,42.143,41.025,41.933,12374,0
2016-09-19,41.903,42.123,41.704,42.043,17356,0
2016-09-20,42.342,42.342,41.495,41.624,8816,0
2016-09-21,41.674,41.674,41.025,41.195,20629,0
2016-09-22,41.555,42.472,41.555,42.462,9605,0
2016-09-23,41.115,42.342,41.115,41.525,7551,0
2016-09-26,41.704,41.923,41.265,41.594,8494,0
2016-09-27,41.295,41.295,40.118,40.955,15233,0
2016-09-28,41.135,41.813,41.005,41.813,20897,0
2016-09-29,41.913,42.203,41.255,41.773,23550,0
2016-09-30,42.113,42.113,41.395,41.863,36278,0
2016-10-03,41.763,42.472,41.763,41.973,57216,0
2016-10-04,41.873,42.382,41.49,42.263,28365,0
2016-10-05,42.652,42.831,42.008,42.113,42659,0
2016-10-06,41.953,42.043,41.385,41.973,28430,0
2016-10-07,41.923,42.283,41.555,41.763,58825,0
2016-10-10,41.24,42.043,41.185,41.215,28589,0
2016-10-11,41.285,42.003,41.075,41.763,31383,0
2016-10-12,43.31,43.31,40.617,41.005,33074,0
2016-10-13,40.716,41.325,40.327,41.085,34063,0
2016-10-14,40.934,41.475,40.736,40.776,20901,0
2016-10-17,40.607,41.505,40.557,41.405,16350,0
2016-10-18,41.903,42.003,41.405,41.654,20727,0
2016-10-19,41.305,41.953,41.255,41.455,10380,0
2016-10-20,41.255,41.604,40.507,40.905,16306,0
2016-10-21,40.756,41.555,40.607,41.355,30464,0
2016-10-24,41.305,41.405,40.656,41.205,12525,0
2016-10-25,41.305,41.305,40.557,40.607,15683,0
2016-10-26,40.357,40.457,39.808,40.207,14120,0
2016-10-27,40.557,40.557,39.36,39.608,18719,0
2016-10-28,36.067,37.513,34.42,35.618,100210,0
2016-10-31,35.518,36.366,34.271,34.72,39508,0
2016-11-01,34.97,36.167,34.47,35.668,47178,0
2016-11-02,35.817,35.867,35.568,35.718,97238,0
2016-11-03,35.618,35.877,35.618,35.817,33201,0
2016-11-04,35.418,36.217,35.418,35.967,26999,0
2016-11-07,35.917,36.815,35.718,35.817,19360,0
2016-11-08,35.817,36.217,35.817,35.967,16969,0
2016-11-09,35.718,35.877,35.318,35.817,18075,0
2016-11-10,35.867,35.867,35.368,35.368,26384,0
2016-11-11,35.318,35.518,35.119,35.318,18695,0
2016-11-14,35.119,35.518,34.87,35.368,23208,0
2016-11-15,35.468,35.768,35.119,35.368,22271,0
2016-11-16,35.02,35.13,34.171,34.171,20565,0
2016-11-17,34.171,35.02,34.171,34.77,45056,0
2016-11-18,34.42,34.92,34.321,34.37,20616,0
2016-11-21,34.57,34.77,34.122,34.57,14929,0
2016-11-22,34.321,35.418,34.321,35.268,17431,0
2016-11-23,34.82,36.217,34.82,35.668,15436,0
2016-11-25,34.97,35.768,34.97,35.768,6678,0
2016-11-28,35.668,36.267,35.668,36.217,34212,0
2016-11-29,36.117,36.117,35.119,35.169,34782,0
2016-11-30,35.668,36.117,35.119,35.368,27639,0
2016-12-01,35.219,36.267,34.92,36.267,26218,0
2016-12-02,35.917,36.516,35.768,36.017,18513,0
2016-12-05,35.668,35.967,34.97,35.368,36021,0
2016-12-06,35.468,35.768,35.273,35.568,23708,0
2016-12-07,35.668,35.917,35.548,35.817,80812,0
2016-12-08,35.618,36.815,35.618,36.715,24810,0
2016-12-09,36.366,37.713,36.366,37.563,21334,0
2016-12-12,37.913,38.362,37.613,38.162,32273,0
2016-12-13,38.661,38.661,37.813,37.913,35438,0
2016-12-14,37.913,38.262,37.264,37.264,20280,0
2016-12-15,37.364,37.913,37.015,37.264,15189,0
2016-12-16,37.364,37.413,36.715,37.413,25505,0
2016-12-19,36.965,37.613,36.965,37.364,34867,0
2016-12-20,37.264,37.963,37.264,37.563,24777,0
2016-12-21,37.663,37.813,37.314,37.364,13189,0
2016-12-22,37.065,37.264,36.366,36.565,22800,0
2016-12-23,36.665,36.665,35.987,36.267,19185,0
2016-12-27,36.516,36.865,35.967,36.167,20422,0
2016-12-28,35.917,36.017,35.617,35.817,58267,0
2016-12-29,36.117,36.192,35.817,36.067,24525,0
2016-12-30,36.866,36.916,36.017,36.716,23447,0
2017-01-03,36.691,36.866,36.117,36.516,28217,0
2017-01-04,36.566,37.615,36.566,36.966,33615,0
2017-01-05,36.816,37.366,36.766,37.266,44247,0
2017-01-06,37.665,37.665,36.466,36.766,67137,0
2017-01-09,36.766,37.066,36.316,36.916,15173,0
2017-01-10,37.016,37.066,36.666,36.766,15349,0
2017-01-11,36.716,36.816,36.167,36.766,31804,0
2017-01-12,36.866,37.515,36.866,37.266,32924,0
2017-01-13,37.415,37.415,36.966,36.966,10364,0
2017-01-17,36.966,37.116,36.566,36.966,24989,0
2017-01-18,36.816,36.866,35.517,35.517,20763,0
2017-01-19,35.417,35.417,34.668,35.068,113333,0
2017-01-20,34.968,36.516,34.968,36.217,42674,0
2017-01-23,35.917,36.666,35.917,36.666,40657,0
2017-01-24,36.516,37.161,36.516,36.966,22113,0
2017-01-25,36.716,37.316,36.716,37.316,13464,0
2017-01-26,37.066,37.116,36.866,36.916,9571,0
2017-01-27,36.966,37.016,36.416,36.916,21858,0
2017-01-30,36.466,36.916,36.217,36.616,16784,0
2017-01-31,36.666,36.866,36.067,36.616,21814,0
2017-02-01,36.866,37.366,36.516,37.316,29278,0
2017-02-02,37.415,37.615,36.716,36.866,16017,0
2017-02-03,36.916,37.266,36.466,36.666,21967,0
2017-02-06,36.516,36.591,36.217,36.217,17485,0
2017-02-07,36.117,36.316,35.817,36.316,38533,0
2017-02-08,36.316,37.665,36.217,37.615,40974,0
2017-02-09,38.315,38.664,38.165,38.415,18453,0
2017-02-10,39.114,40.163,39.114,39.414,16390,0
2017-02-13,39.414,39.414,39.064,39.164,10180,0
2017-02-14,39.414,39.414,38.714,38.964,25150,0
2017-02-15,41.462,42.561,41.212,42.011,54942,0
2017-02-16,42.411,45.358,42.411,45.008,101283,0
2017-02-17,44.959,46.357,44.559,46.207,80371,0
2017-02-21,46.207,47.057,45.408,46.058,63285,0
2017-02-22,46.058,46.807,45.958,46.707,68996,0
2017-02-23,47.256,49.504,46.957,48.206,105900,0
2017-02-24,48.305,49.305,47.509,48.905,85197,0
2017-02-27,49.005,49.718,48.61,49.005,73433,0
2017-02-28,49.454,51.203,48.705,50.404,122932,0
2017-03-01,50.453,52.651,50.304,50.703,105786,0
2017-03-02,50.453,51.003,49.954,50.553,52289,0
2017-03-03,50.953,50.953,49.155,49.554,54751,0
2017-03-06,49.554,50.404,47.756,48.405,104131,0
2017-03-07,48.705,49.504,47.806,49.005,53270,0
2017-03-08,48.755,49.055,48.156,48.505,45658,0
2017-03-09,48.605,48.98,47.406,47.906,53313,0
2017-03-10,47.956,49.305,47.956,48.905,40608,0
2017-03-13,49.005,49.499,48.555,48.855,52378,0
2017-03-14,48.955,49.354,48.355,48.605,61494,0
2017-03-15,48.555,49.404,48.355,49.155,80683,0
2017-03-16,48.755,49.354,48.555,48.755,54164,0
2017-03-17,49.005,49.255,47.406,47.606,78860,0
2017-03-20,47.506,48.755,47.206,48.655,61015,0
2017-03-21,48.655,48.955,47.406,47.706,44367,0
2017-03-22,47.856,47.856,46.407,47.456,68673,0
2017-03-23,47.556,47.956,47.556,47.856,24536,0
2017-03-24,47.756,48.056,47.409,47.606,45553,0
2017-03-27,47.107,47.706,46.657,47.057,41495,0
2017-03-28,46.657,47.057,46.657,46.957,51929,0
2017-03-29,46.607,47.107,46.557,46.957,16381,0
2017-03-30,46.757,47.306,46.307,46.807,28905,0
2017-03-31,46.857,47.456,46.857,47.156,37611,0
2017-04-03,46.857,47.656,46.507,47.556,65452,0
2017-04-04,47.606,47.606,47.107,47.406,30679,0
2017-04-05,47.506,48.355,47.506,47.856,36945,0
2017-04-06,47.856,47.956,47.306,47.656,20558,0
2017-04-07,47.506,47.906,47.306,47.456,20419,0
2017-04-10,47.406,48.156,47.406,48.156,25306,0
2017-04-11,48.006,48.505,47.706,48.156,29904,0
2017-04-12,48.305,48.555,47.906,48.206,23319,0
2017-04-13,48.206,48.405,47.306,47.456,20016,0
2017-04-17,47.406,48.305,47.406,48.206,19595,0
2017-04-18,48.206,48.555,47.856,48.405,19486,0
2017-04-19,48.355,49.354,48.206,49.305,20135,0
2017-04-20,49.454,49.754,49.205,49.604,44846,0
2017-04-21,49.504,49.804,49.255,49.604,20038,0
2017-04-24,49.804,49.854,49.354,49.354,22416,0
2017-04-25,49.404,49.454,48.355,48.605,30777,0
2017-04-26,48.455,49.105,48.355,48.855,32498,0
2017-04-27,48.805,49.305,48.255,48.905,37123,0
2017-05-01,48.805,50.453,48.805,50.254,48927,0
2017-05-02,51.952,54.999,51.952,53.451,118760,0
2017-05-03,54.45,54.45,51.802,51.802,108258,0
2017-05-04,51.552,52.152,51.003,51.952,122158,0
2017-05-05,52.002,52.502,51.602,52.352,25215,0
2017-05-08,52.502,52.651,51.845,52.552,31386,0
2017-05-09,52.502,52.851,51.652,52.002,18559,0
2017-05-10,52.002,52.302,51.602,51.852,38147,0
2017-05-11,51.759,51.952,51.203,51.652,39469,0
2017-05-12,51.453,51.852,51.153,51.303,24601,0
2017-05-15,51.652,51.952,51.453,51.752,27259,0
2017-05-16,51.852,52.717,51.752,52.102,32232,0
2017-05-17,52.202,52.252,51.303,51.502,35496,0
2017-05-18,51.303,51.652,51.003,51.203,33671,0
2017-05-19,51.103,51.802,51.103,51.652,28374,0
2017-05-22,52.152,52.152,51.552,51.752,17521,0
2017-05-23,52.052,52.252,51.552,51.852,32716,0
2017-05-24,52.202,52.951,51.802,52.951,18970,0
2017-05-25,52.901,53.95,52.901,53.301,21596,0
2017-05-26,53.249,53.451,52.751,53.001,25893,0
2017-05-30,52.901,53.101,52.452,52.701,51055,0
2017-05-31,52.352,53.7,51.952,53.551,39997,0
2017-06-01,53.536,54.25,53.536,54.05,26946,0
2017-06-02,54.3,55.099,54.25,54.899,25714,0
2017-06-05,54.749,55.049,54.65,54.849,14055,0
2017-06-06,54.749,55.299,54.749,54.949,20412,0
2017-06-07,54.849,55.349,54.749,55.049,25511,0
2017-06-08,54.55,54.899,54.05,54.45,23030,0
2017-06-09,54.15,54.25,53.151,53.7,21636,0
2017-06-12,53.601,53.7,52.951,53.601,21846,0
2017-06-13,53.75,53.75,53.101,53.201,55984,0
2017-06-14,53.201,53.501,52.552,52.901,39013,0
2017-06-15,52.901,52.951,52.252,52.651,25670,0
2017-06-16,52.601,52.601,52.002,52.502,51075,0
2017-06-19,52.601,53.601,52.573,53.451,58046,0
2017-06-20,53.201,53.651,53.056,53.451,24559,0
2017-06-21,53.351,53.9,53.351,53.501,20215,0
2017-06-22,53.8,53.95,53.351,53.501,41757,0
2017-06-23,53.75,54.05,53.551,53.7,23007,0
2017-06-26,54.05,54.6,53.8,54,17128,0
2017-06-27,54.725,54.725,53.75,54.2,24552,0
2017-06-28,54.5,56.85,54.5,56.85,42981,0
2017-06-29,56.85,56.85,55.45,55.65,36872,0
2017-06-30,55.75,56.7,55.3,56.45,26427,0
2017-07-03,56.6,56.8,56.1,56.35,7877,0
2017-07-05,55.95,55.95,54.95,55.45,44309,0
2017-07-06,55.3,56.15,55,55.55,27408,0
2017-07-07,55.2,56.15,55.2,56.15,127506,0
2017-07-10,56,56.45,55.7,56.1,181045,0
2017-07-11,56.1,56.9,55.75,56.65,27766,0
2017-07-12,56.95,58.7,56.95,58.1,35559,0
2017-07-13,58.15,58.6,57.9,58.2,29917,0
2017-07-14,58.55,60.75,58.55,60.15,47923,0
2017-07-17,59.35,59.9,54.625,55.3,198640,0
2017-07-18,55.25,55.95,54.5,54.85,47570,0
2017-07-19,54.9,55.05,53.3,53.85,50421,0
2017-07-20,53.7,54.55,53.2,54.15,32998,0
2017-07-21,54.25,54.5,53.7327,54.5,36900,0
2017-07-24,54.4,54.9,54.1,54.75,17761,0
2017-07-25,54.65,55.7,54.6,55.35,54677,0
2017-07-26,55.3,55.95,54.85,55.65,23472,0
2017-07-27,55.7,55.85,54.45,54.5,30425,0
2017-07-28,54.45,54.6,54.05,54.35,25168,0
2017-07-31,54.75,54.75,52.8,53.85,38261,0
2017-08-01,54.75,56.95,54.45,55.35,54862,0
2017-08-02,55.95,56.9,55.3,55.65,82151,0
2017-08-03,55.75,55.75,52.7,53,44027,0
2017-08-04,53.05,53.075,52,52.05,57879,0
2017-08-07,52.25,54.45,51.7,52.5,35171,0
2017-08-08,52.55,52.55,51.35,51.55,37101,0
2017-08-09,51.5,51.5,50,50.2,41840,0
2017-08-10,50.15,50.5,48.95,49.15,23916,0
2017-08-11,49.2,49.75,49.2,49.25,23839,0
2017-08-14,50.75,52.25,49.85,51.05,65410,0
2017-08-15,51.05,51.05,49.75,50.6,35436,0
2017-08-16,50.75,50.8,50.25,50.35,28196,0
2017-08-17,50.3,50.4,49.5,49.55,33464,0
2017-08-18,49.5,49.75,49.05,49.2,63617,0
2017-08-21,49.15,49.4,48.85,49.2,13954,0
2017-08-22,49.4,50.05,49.2,49.75,24709,0
2017-08-23,49.65,50,49.35,49.45,16280,0
2017-08-24,49.7,50,49.3,49.45,14338,0
2017-08-25,49.9,49.9,49.2,49.25,37758,0
2017-08-28,49.36,49.75,49,49.6,28317,0
2017-08-29,49.35,50.45,49.35,50.25,23796,0
2017-08-30,50,51.4,49.85,51.2,24652,0
2017-08-31,51.35,52.1,51.25,52,28722,0
2017-09-01,52,52.35,51.5,51.9,43982,0
2017-09-05,51.8,52.225,51.2,51.75,124168,0
2017-09-06,51.85,52,51.15,51.3,144417,0
2017-09-07,51.3,51.85,51.1,51.3,44221,0
2017-09-08,50.85,51.1,50.59,50.8,151094,0
2017-09-11,51.25,51.55,50.8,51.2,71070,0
2017-09-12,51,51.4,50.65,50.95,58034,0
2017-09-13,50.75,50.85,49.9,50.25,40414,0
2017-09-14,49.7,50,49.6,49.6,34109,0
2017-09-15,49.1,49.75,49.1,49.5,31961,0
2017-09-18,49.55,49.8,48.2,48.25,30924,0
2017-09-19,48.45,48.45,47.65,47.9,42494,0
2017-09-20,47.95,48.5,47.85,48.05,87611,0
2017-09-21,48.1,48.3,47.65,48.15,29078,0
2017-09-22,48.1,49.05,48.1,49.05,45413,0
2017-09-25,49,50.35,49,49.45,83257,0
2017-09-26,49.7,49.7,49.2,49.65,66276,0
2017-09-27,49.7,49.75,49.15,49.15,28789,0
2017-09-28,49.1,49.85,49.05,49.65,117099,0
2017-09-29,49.85,50,49.4,49.7,63997,0
2017-10-02,49.7,50,49.29,49.7,36746,0
2017-10-03,49.8863,50.6,49.7,50.3,32230,0
2017-10-04,50.45,50.7,50.2,50.55,28389,0
2017-10-05,50.4,51,50.15,50.85,17569,0
2017-10-06,50.85,51.15,50.45,51.15,24855,0
2017-10-09,51.55,51.8,51.35,51.35,11145,0
2017-10-10,51.4,53.8,51.4,53.3,53422,0
2017-10-11,53.2,54.55,53.2,54.5,30348,0
2017-10-12,54.4,54.9,54.1,54.5,39693,0
2017-10-13,54.65,54.65,54.25,54.65,39055,0
2017-10-16,54.35,54.4,54.15,54.3,13680,0
2017-10-17,54.35,54.9,54.2,54.6,15844,0
2017-10-18,54.65,55,54.45,54.85,13487,0
2017-10-19,54.8,54.85,54.35,54.45,18126,0
2017-10-20,54.55,54.55,53.75,54.35,48713,0
2017-10-23,54.3,54.5,54.05,54.4,40099,0
2017-10-24,54.25,54.545,53.95,54.1,60730,0
2017-10-25,54.15,55.1,54.15,55,22235,0
2017-10-26,55.05,55.05,54.2,54.6,63538,0
2017-10-27,52.3,54.725,52.3,54.5,22873,0
2017-10-30,54.65,55.2,54.4,54.7,33537,0
2017-10-31,55.55,59.1,55.55,58.6,40068,0
2017-11-01,59.2,60.5,58.75,60.05,45815,0
2017-11-02,59.45,59.95,58.85,59.15,43951,0
2017-11-03,59.65,59.75,59.05,59.2,16770,0
2017-11-06,59.4,60.35,59.3,60,20386,0
2017-11-07,59.85,60.35,59.35,59.35,25317,0
2017-11-08,59.3,59.9,59.05,59.3,17846,0
2017-11-09,58.95,59.5,58.85,59.45,44614,0
2017-11-10,59.5435,59.65,58.95,59.45,11283,0
