Date,Open,High,Low,Close,Volume,OpenInt
2015-06-10,64.071,64.141,63.796,64.046,842595,0
2015-06-11,64.046,64.402,63.98,64.269,346876,0
2015-06-12,64.472,65.425,63.675,63.675,511698,0
2015-06-15,63.604,63.604,62.952,63.145,838378,0
2015-06-16,63.406,64.186,63.406,63.853,748843,0
2015-06-17,63.988,64.236,63.724,64.057,148860,0
2015-06-18,64.575,64.575,63.885,64.013,377237,0
2015-06-19,64.095,64.174,63.836,64.141,481645,0
2015-06-22,64.461,64.486,63.885,64.205,102840,0
2015-06-23,64.249,65.163,64.205,64.844,298982,0
2015-06-24,64.844,65.284,64.046,64.811,133521,0
2015-06-25,64.87,65.004,64.671,64.844,227436,0
2015-06-26,64.519,64.543,64.205,64.205,42106,0
2015-06-29,63.885,64.046,63.183,63.566,493224,0
2015-06-30,63.687,63.853,63.169,63.821,628298,0
2015-07-01,63.885,63.885,63.233,63.406,718317,0
2015-07-02,63.438,63.566,62.639,62.639,538620,0
2015-07-06,62.614,63.745,62.251,63.406,492444,0
2015-07-07,63.554,63.687,62.442,63.356,908503,0
2015-07-08,63.024,63.196,62.486,62.634,201142,0
2015-07-09,63.196,63.196,62.41,62.838,738509,0
2015-07-10,63.291,63.566,62.989,63.566,88752,0
2015-07-13,63.836,64.538,63.579,64.538,621268,0
2015-07-14,64.525,64.613,63.713,63.918,647723,0
2015-07-15,63.918,63.918,63.036,63.425,423139,0
2015-07-16,64.217,64.94,63.885,64.94,995220,0
2015-07-17,64.844,67.267,64.844,65.802,2615936,0
2015-07-20,65.432,65.795,64.186,64.621,281128,0
2015-07-21,64.377,64.377,63.233,63.279,717537,0
2015-07-22,63.118,63.367,62.467,62.479,369880,0
2015-07-23,62.314,63.246,62.135,62.353,183610,0
2015-07-24,62.224,62.449,60.02,60.103,336071,0
2015-07-27,59.464,60.709,56.724,60.461,230882,0
2015-07-28,60.314,60.998,58.89,60.755,361429,0
2015-07-29,61.094,61.317,60.084,61.317,173436,0
2015-07-30,61.438,62.179,60.563,60.812,114738,0
2015-07-31,61.304,62.449,61.043,62.449,185645,0
2015-08-03,62.449,66.118,62.449,65.723,1100708,0
2015-08-04,65.947,66.601,65.629,66.35,92038,0
2015-08-05,66.785,67.714,65.297,67.714,313843,0
2015-08-06,66.575,66.575,64.397,64.85,183803,0
2015-08-07,65.297,66.343,64.844,65.655,126478,0
2015-08-10,66.238,67.679,66.079,67.286,373795,0
2015-08-11,67.714,67.714,67.143,67.327,98795,0
2015-08-12,67.083,68.251,66.481,68.053,65117,0
2015-08-13,68.251,68.251,67.465,67.472,6104,0
2015-08-14,68.184,69.006,67.796,68.837,80456,0
2015-08-17,69.211,70.027,68.72,69.817,269234,0
2015-08-18,69.34,69.34,67.551,67.551,66841,0
2015-08-19,67.366,67.366,66.536,67.327,379273,0
2015-08-20,66.7,66.7,65.954,66.323,245439,0
2015-08-21,65.835,66.231,64.48,65.195,169051,0
2015-08-24,63.962,64.525,60.691,63.183,41019,0
2015-08-25,63.885,64.652,63.081,63.081,383968,0
2015-08-26,63.949,63.949,61.297,62.141,105032,0
2015-08-27,62.83,63.469,62.128,62.895,17690,0
2015-08-28,62.989,64.511,62.989,64.435,90161,0
2015-08-31,64.48,64.652,64.013,64.397,32090,0
2015-09-01,63.362,64.274,63.341,64.243,4697,0
2015-09-02,64.652,66.072,64.652,65.769,287233,0
2015-09-03,67.042,68.857,67.042,68.707,400404,0
2015-09-04,67.897,67.986,67.076,67.241,4697,0
2015-09-08,68.122,68.156,66.891,67.756,334661,0
2015-09-09,68.374,69.075,67.897,67.897,464426,0
2015-09-10,68.014,68.918,67.215,68.395,275967,0
2015-09-11,69.04,69.04,66.02,67.776,561044,0
2015-09-14,67.076,67.076,65.518,66.581,266133,0
2015-09-15,67.063,67.924,67.063,67.658,131628,0
2015-09-16,68.014,68.014,65.855,66.046,438809,0
2015-09-17,66.053,66.865,64.699,66.654,49378,0
2015-09-18,65.815,66.356,64.369,64.567,33927,0
2015-09-21,65.419,65.419,63.565,63.874,99666,0
2015-09-22,63.274,63.578,62.389,62.428,407150,0
2015-09-23,62.916,63.636,62.916,63.083,183883,0
2015-09-24,62.719,63.167,62.19,62.732,77470,0
2015-09-25,63.049,65.359,63.049,64.151,480463,0
2015-09-28,63.379,63.412,61.578,61.662,185853,0
2015-09-29,61.465,62.422,60.903,60.903,256136,0
2015-09-30,61.669,62.415,61.437,61.497,59830,0
2015-10-01,61.861,62.257,61.121,61.299,352470,0
2015-10-02,60.863,63.194,60.738,63.015,46955,0
2015-10-05,63.379,65.723,63.379,65.723,25867,0
2015-10-06,66.02,66.318,65.623,65.96,108300,0
2015-10-07,66.436,67.999,65.954,67.912,37263,0
2015-10-08,67.34,68.599,67.227,68.599,25900,0
2015-10-09,68.599,68.801,65.94,66,29991,0
2015-10-12,66,66,65.096,65.326,42546,0
2015-10-13,65.433,66.7,65.214,65.214,54983,0
2015-10-14,65.841,66.496,65.003,65.003,66647,0
2015-10-15,65.663,67.551,65.326,67.412,33927,0
2015-10-16,67.727,67.946,65.452,66.779,191308,0
2015-10-19,66.845,67.188,66.7,66.7,105576,0
2015-10-20,66.871,68.027,66.859,67.714,24387,0
2015-10-21,67.884,68.047,67.274,67.274,314450,0
2015-10-22,67.7,68.768,67.7,68.591,34687,0
2015-10-23,69.034,69.123,68.231,68.231,91942,0
2015-10-26,68.563,69.006,67.924,68.347,362923,0
2015-10-27,68.069,68.408,66.37,66.792,52409,0
2015-10-28,66.996,67.687,66.508,67.049,90275,0
2015-10-29,66.759,66.806,65.663,65.663,779617,0
2015-10-30,65.855,65.94,65.03,65.445,63011,0
2015-11-02,65.471,66.212,64.481,65.723,74982,0
2015-11-03,65.228,65.228,62.184,62.184,428357,0
2015-11-04,62.943,63.115,61.742,61.766,80711,0
2015-11-05,62.059,62.059,60.467,61.234,134052,0
2015-11-06,61.465,61.465,60.276,60.758,31507,0
2015-11-09,60.758,62.817,60.586,62.652,58066,0
2015-11-10,66.02,66.02,61.399,61.399,74674,0
2015-11-11,62.157,62.289,60.937,60.942,19086,0
2015-11-12,60.896,61.762,60.896,61.325,128144,0
2015-11-13,61.325,61.325,60.527,60.54,22570,0
2015-11-16,60.903,61.683,60.375,61.51,43018,0
2015-11-17,61.557,62.58,61.141,61.841,154196,0
2015-11-18,62.257,62.956,62.257,62.956,16812,0
2015-11-19,63.042,63.762,62.798,63.517,57557,0
2015-11-20,63.762,63.868,63.063,63.307,20297,0
2015-11-23,63.471,64.686,63.253,63.868,33777,0
2015-11-24,63.663,63.94,63.004,63.253,21357,0
2015-11-25,62.943,63.307,62.845,63.148,15448,0
2015-11-27,63.213,64.871,63.213,64.151,11664,0
2015-11-30,64.237,64.342,63.611,63.801,102393,0
2015-12-01,64.151,65.022,64.151,64.871,65269,0
2015-12-02,65.24,65.538,63.986,64.204,200813,0
2015-12-03,64.535,64.627,63.379,64.19,30935,0
2015-12-04,64.396,65.129,64.185,65.129,24386,0
2015-12-07,65.129,65.129,64.039,64.613,38320,0
2015-12-08,63.979,64.654,63.161,63.266,29506,0
2015-12-09,63.544,64.106,62.989,63.087,157074,0
2015-12-10,63.194,63.755,62.621,62.639,107391,0
2015-12-11,62.709,62.877,60.804,60.804,40873,0
2015-12-14,60.934,61.35,59.817,59.817,55349,0
2015-12-15,60.886,60.967,59.634,60.321,528132,0
2015-12-16,60.634,62.764,60.62,62.729,28378,0
2015-12-17,63.661,64.014,63.055,63.327,34405,0
2015-12-18,63.076,63.286,60.83,61.558,51460,0
2015-12-21,61.906,62.444,61.253,61.552,83513,0
2015-12-22,61.11,62.164,60.586,61.844,43667,0
2015-12-23,62.267,63.77,62.238,63.674,12792,0
2015-12-24,64.31,64.401,63.858,64.362,5100,0
2015-12-28,64.307,64.307,63.043,64.047,4319,0
2015-12-29,64.272,64.293,63.239,63.32,5509,0
2015-12-30,63.219,63.219,62.204,62.246,50706,0
2015-12-31,62.709,62.709,61.961,62.286,3471,0
2016-01-04,61.961,62.341,60.873,61.987,10691,0
2016-01-05,61.844,63.069,61.743,62.613,12993,0
2016-01-06,62.435,63.566,62.279,63.231,20599,0
2016-01-07,62.777,63.239,62.246,62.3,17785,0
2016-01-08,62.913,63.215,61.893,62.232,17184,0
2016-01-11,62.327,62.429,60.182,60.532,16702,0
2016-01-12,60.886,60.886,59.171,59.281,12446,0
2016-01-13,59.546,59.546,56.512,56.878,318302,0
2016-01-14,57.961,59.206,54.68,58.831,32482,0
2016-01-15,57.466,59.423,56.288,58.239,307533,0
2016-01-19,58.519,58.634,56.989,57.097,98805,0
2016-01-20,55.852,55.894,53.002,54.281,51298,0
2016-01-21,54.919,55.921,54.281,55.185,26699,0
2016-01-22,56.479,59.002,56.479,58.921,34483,0
2016-01-25,58.042,58.804,56.935,56.954,38064,0
2016-01-26,57.321,60.049,57.152,59.893,19706,0
2016-01-27,59.375,60.662,59.375,60.118,5693,0
2016-01-28,60.429,60.919,59.709,60.778,51248,0
2016-01-29,61.321,61.321,60.545,61.185,6789,0
2016-02-01,61.416,61.416,59.997,61.267,20446,0
2016-02-02,60.532,61.212,58.607,59.138,77407,0
2016-02-03,59.989,61.844,58.89,61.395,23901,0
2016-02-04,60.762,64.44,60.762,62.64,37924,0
2016-02-05,61.961,64.136,60.604,62.328,9814,0
2016-02-08,61.708,61.729,57.247,58.437,22786,0
2016-02-09,57.613,58.341,55.934,58.341,81515,0
2016-02-10,58.826,58.826,56.287,56.349,81007,0
2016-02-11,56.023,57.438,55.459,56.261,20986,0
2016-02-12,55.797,57.648,55.601,57.41,43808,0
2016-02-16,58.71,58.71,56.52,57.54,6624,0
2016-02-17,57.498,59.6,57.498,59.362,8956,0
2016-02-18,58.982,61.667,58.831,60.586,44354,0
2016-02-19,60.022,60.233,59.089,59.369,12029,0
2016-02-22,59.866,61.267,59.859,59.859,112781,0
2016-02-23,61.348,65.974,61.348,65.804,88697,0
2016-02-24,65.021,68.993,65.001,68.374,55018,0
2016-02-25,68.524,69.202,66.796,68.176,57308,0
2016-02-26,68.857,70.033,67.333,69.608,174992,0
2016-02-29,69.374,70.398,68.83,68.966,63308,0
2016-03-01,69.957,70.398,69.134,69.629,114681,0
2016-03-02,69.374,71.691,69.374,71.691,26809,0
2016-03-03,71.812,73.789,71.367,72.1,135788,0
2016-03-04,72.323,73.848,70.774,70.774,370730,0
2016-03-07,70.16,73.553,70.111,73.042,313601,0
2016-03-08,72.575,72.575,70.272,71.59,55420,0
2016-03-09,70.929,73.143,67.121,67.597,117248,0
2016-03-10,67.24,69.992,65.857,69.776,102430,0
2016-03-11,70.033,70.593,69.551,69.685,17058,0
2016-03-14,69.093,70.145,68.685,70.048,16402,0
2016-03-15,68.504,68.504,66.367,68.008,168465,0
2016-03-16,66.765,70.202,66.646,70.202,70640,0
2016-03-17,70.893,70.893,69.259,69.447,54385,0
2016-03-18,69.51,69.902,69.063,69.287,21835,0
2016-03-21,69.692,70.283,68.993,69.091,6331,0
2016-03-22,68.986,69.929,68.781,69.67,98729,0
2016-03-23,68.565,69.36,68.322,68.322,10422,0
2016-03-24,67.757,69.125,67.136,69.125,18337,0
2016-03-28,69.161,69.95,68.636,69.692,11942,0
2016-03-29,69.447,71.383,69.314,71.383,7228,0
2016-03-30,71.936,73.811,71.819,72.733,33128,0
2016-03-31,73.768,73.959,72.604,72.934,146219,0
2016-04-01,71.927,72.372,71.096,71.438,7303,0
2016-04-04,71.704,71.704,70.376,70.802,14218,0
2016-04-05,69.685,70.195,68.633,68.633,16694,0
2016-04-06,68.799,70.432,68.799,70.432,42019,0
2016-04-07,69.559,71.081,69.489,70.097,72250,0
2016-04-08,70.376,70.729,68.77,68.888,49335,0
2016-04-11,69.272,69.587,68.463,68.896,110565,0
2016-04-12,69.133,70.516,68.804,70.264,31475,0
2016-04-13,70.09,70.712,69.386,70.181,13440,0
2016-04-14,70.321,71.047,70.189,70.823,11138,0
2016-04-15,70.879,71.179,70.452,70.452,162900,0
2016-04-18,70.048,71.899,70.048,71.756,22710,0
2016-04-19,71.691,74.048,71.691,73.988,45405,0
2016-04-20,73.747,74.745,73.409,73.409,1101820,0
2016-04-21,73.747,74.241,72.316,72.517,327989,0
2016-04-22,72.74,73.69,72.028,73.69,70471,0
2016-04-25,72.898,73.114,72.46,72.517,3500,0
2016-04-26,72.913,73.444,72.655,73.415,30322,0
2016-04-27,73.804,74.115,72.74,73.69,22369,0
2016-04-28,73.56,73.675,72.553,72.791,8877,0
2016-04-29,72.655,72.655,71.081,72.589,151554,0
2016-05-02,72.813,72.842,71.221,71.762,27430,0
2016-05-03,71.061,71.575,67.761,69.216,150952,0
2016-05-04,68.881,70.774,68.374,70.67,335962,0
2016-05-05,70.544,70.544,68.741,68.741,63453,0
2016-05-06,68.846,69.985,68.112,69.943,49972,0
2016-05-09,69.886,70.205,68.881,69.44,11512,0
2016-05-10,69.81,71.603,69.747,71.201,56761,0
2016-05-11,71.603,71.77,70.872,70.872,2726,0
2016-05-12,70.657,70.993,70.083,70.083,8603,0
2016-05-13,70.314,70.621,69.58,69.915,9846,0
2016-05-16,70.216,70.216,69.335,69.643,13488,0
2016-05-17,70.02,70.02,68.351,68.504,67618,0
2016-05-18,68.504,68.772,66.646,67.071,121140,0
2016-05-19,67.065,67.065,65.934,66.4,62193,0
2016-05-20,66.646,67.055,66.437,66.723,50504,0
2016-05-23,66.953,66.953,65.437,65.947,23825,0
2016-05-24,66.498,68.155,66.171,68.112,25561,0
2016-05-25,68.49,69.566,68.463,69.566,49717,0
2016-05-26,69.342,70.145,68.612,68.612,19349,0
2016-05-27,69.282,69.282,68.231,68.239,4899,0
2016-05-31,68.239,68.859,68.239,68.756,20228,0
2016-06-01,68.468,68.634,67.526,67.526,38477,0
2016-06-02,67.869,68.644,67.303,68.644,8531,0
2016-06-03,69.161,69.469,68.644,69.32,27002,0
2016-06-06,69.32,69.902,68.615,68.615,313125,0
2016-06-07,69.335,69.469,68.602,69.133,416042,0
2016-06-08,69.335,69.656,68.868,68.951,38810,0
2016-06-09,69.314,69.314,68.406,68.484,28106,0
2016-06-10,68.294,68.294,67.568,68.259,53824,0
2016-06-13,69.425,69.425,66.872,66.966,50138,0
2016-06-14,66.951,66.951,65.543,66.542,60510,0
2016-06-15,67.131,67.933,66.391,66.779,67583,0
2016-06-16,66.872,69.026,66.694,68.591,56625,0
2016-06-17,68.822,69.943,68.822,69.677,32112,0
2016-06-20,70.324,70.64,70.274,70.597,55362,0
2016-06-21,71.179,71.179,69.626,71.014,22545,0
2016-06-22,71.187,71.187,69.655,69.706,296134,0
2016-06-23,70.453,70.504,69.08,69.49,46068,0
2016-06-24,66.772,69.202,66.772,67.246,38510,0
2016-06-27,67.125,67.606,64.003,64.284,48745,0
2016-06-28,65.65,66.082,65.204,65.668,28475,0
2016-06-29,66.477,67.47,66.477,66.866,36553,0
2016-06-30,67.082,68.181,66.664,68.181,37374,0
2016-07-01,68.037,68.512,67.473,68.512,32266,0
2016-07-05,68.21,68.879,67.225,68.591,10477,0
2016-07-06,67.815,67.944,66.599,67.362,88703,0
2016-07-07,67.398,68.217,67.398,68.217,23267,0
2016-07-08,68.491,69.382,68.139,68.599,28959,0
2016-07-11,68.836,68.836,67.592,67.872,214814,0
2016-07-12,69.131,70.467,69.037,69.439,21806,0
2016-07-13,69.569,70.327,68.959,69.626,24788,0
2016-07-14,70.181,70.609,69.713,70.416,19621,0
2016-07-15,70.354,71.129,70.354,70.72,69027,0
2016-07-18,70.561,71.36,69.404,71.36,26638,0
2016-07-19,70.684,70.684,69.487,69.533,22524,0
2016-07-20,69.533,69.742,69.118,69.533,13590,0
2016-07-21,70.072,70.798,69.748,70.36,16479,0
2016-07-22,70.467,71.087,70.397,71.051,21682,0
2016-07-25,71.051,71.08,70.577,70.577,9214,0
2016-07-26,70.676,71.115,70.561,70.921,13855,0
2016-07-27,70.461,70.813,69.864,69.965,141066,0
2016-07-28,70.259,70.567,70.037,70.216,13925,0
2016-07-29,70.216,71.33,70.216,71.101,27386,0
2016-08-01,71.273,71.366,69.72,69.965,43926,0
2016-08-02,69.519,69.748,65.342,67.675,154943,0
2016-08-03,67.376,67.721,66.686,67.166,59835,0
2016-08-04,67.499,70.432,66.822,69.159,94551,0
2016-08-05,69.483,69.483,67.689,67.815,44353,0
2016-08-08,67.973,68.764,67.973,68.642,33293,0
2016-08-09,68.973,69.131,68.102,68.7,23874,0
2016-08-10,69.167,69.167,67.819,67.994,31795,0
2016-08-11,68.224,68.254,67.325,67.657,23873,0
2016-08-12,67.635,67.807,67.333,67.606,25014,0
2016-08-15,67.663,68.159,67.441,68.159,62961,0
2016-08-16,68.031,68.031,67.283,67.648,22832,0
2016-08-17,67.635,67.635,66.082,66.355,52463,0
2016-08-18,66.298,67.046,66.082,67.046,18410,0
2016-08-19,66.592,66.592,65.529,65.801,34821,0
2016-08-22,65.636,65.937,64.989,65.5,53301,0
2016-08-23,65.959,65.959,65.075,65.427,25098,0
2016-08-24,65.453,65.772,65.365,65.665,36972,0
2016-08-25,65.858,65.858,65.126,65.126,40882,0
2016-08-26,65.445,65.578,64.909,65.261,24022,0
2016-08-29,65.5,65.966,65.226,65.65,96826,0
2016-08-30,65.981,65.981,65.334,65.5,21643,0
2016-08-31,65.5,65.687,64.924,64.924,32481,0
2016-09-01,65.06,65.284,64.263,64.384,35928,0
2016-09-02,64.637,65.418,63.997,64.643,26251,0
2016-09-06,64.967,66.132,64.643,66.082,131795,0
2016-09-07,66.225,67.046,66.225,66.707,151323,0
2016-09-08,66.492,67.346,66.477,67.131,51195,0
2016-09-09,67.304,67.304,64.601,64.601,33381,0
2016-09-12,64.694,65.534,64.035,65.405,124774,0
2016-09-13,66.289,66.289,63.44,65.169,64623,0
2016-09-14,66.126,66.126,63.871,64.227,41582,0
2016-09-15,64.443,64.443,63.53,63.53,80314,0
2016-09-16,63.293,63.293,61.001,62.744,452208,0
2016-09-19,62.677,63.226,62.284,63.211,116432,0
2016-09-20,63.285,63.463,62.158,62.158,56347,0
2016-09-21,62.611,63.248,60.971,61.571,218237,0
2016-09-22,60.844,64.286,60.844,64.064,43358,0
2016-09-23,64.072,64.531,63.701,64.331,16770,0
2016-09-26,64.175,64.791,63.76,64.621,29527,0
2016-09-27,64.902,65.051,64.168,64.353,47126,0
2016-09-28,64.665,64.665,63.323,64.472,42597,0
2016-09-29,64.406,64.766,63.055,63.078,16923,0
2016-09-30,63.137,64.031,62.091,62.179,26220,0
2016-10-03,62.165,63.123,62.113,62.247,122414,0
2016-10-04,62.677,62.677,60.86,61.334,53352,0
2016-10-05,61.542,62.188,60.735,60.8,54791,0
2016-10-06,61.268,61.268,59.517,60.489,142138,0
2016-10-07,60.319,65.192,60.319,63.701,116940,0
2016-10-10,64.028,64.51,62.507,62.684,22388,0
2016-10-11,62.677,63.145,62.351,62.425,18114,0
2016-10-12,62.862,62.862,60.852,60.852,21029,0
2016-10-13,60.721,61.283,60.281,60.808,16509,0
2016-10-14,60.956,61.547,60.089,60.132,22957,0
2016-10-17,59.577,60.4,59.577,59.636,28501,0
2016-10-18,59.984,62.306,59.984,62.269,27290,0
2016-10-19,61.905,62.698,61.661,62.284,36059,0
2016-10-20,62.462,63.019,61.757,62.662,99409,0
2016-10-21,62.581,62.981,62.165,62.543,137896,0
2016-10-24,62.832,62.892,62.291,62.862,12349,0
2016-10-25,62.374,63.233,62.374,63.004,36431,0
2016-10-26,63.011,63.362,62.51,62.869,60704,0
2016-10-27,62.81,64.817,62.083,64.087,40374,0
2016-10-28,64.168,64.309,62.247,62.254,508745,0
2016-10-31,62.522,62.662,61.195,61.942,47935,0
2016-11-01,61.78,62.358,60.66,60.889,14618,0
2016-11-02,59.785,59.785,54.399,54.399,556892,0
2016-11-03,55.379,55.379,50.097,50.364,314626,0
2016-11-04,51.247,51.947,50.275,50.373,1162306,0
2016-11-07,50.95,52.788,50.95,51.736,25532,0
2016-11-08,51.922,52.663,51.648,52.018,20865,0
2016-11-09,50.653,51.885,50.653,51.551,69642,0
2016-11-10,51.551,51.958,50.816,50.824,410636,0
2016-11-11,50.861,51.648,50.342,51.648,91072,0
2016-11-14,51.003,51.996,50.587,51.514,69119,0
2016-11-15,52.223,53.768,51.986,53.768,43484,0
2016-11-16,53.546,54.318,52.375,53.902,70951,0
2016-11-17,54.051,54.889,53.398,53.718,44432,0
2016-11-18,53.494,54.058,53.131,53.718,28415,0
2016-11-21,53.791,55.148,53.791,55.052,58556,0
2016-11-22,55.393,56.373,55.297,56.231,42286,0
2016-11-23,55.779,56.445,55.779,56.38,25677,0
2016-11-25,56.38,57.522,56.38,57.514,9794,0
2016-11-28,57.13,58.338,57.13,58.294,15386,0
2016-11-29,58.382,58.382,57.13,57.151,19598,0
2016-11-30,57.181,57.797,56.627,56.981,32574,0
2016-12-01,56.899,56.899,53.865,54.814,40299,0
2016-12-02,54.711,55.459,54.355,54.948,23582,0
2016-12-05,55.174,56.083,53.688,54.326,59838,0
2016-12-06,54.139,55.92,54.139,55.705,56854,0
2016-12-07,56.328,57.73,55.69,56.669,56702,0
2016-12-08,57.536,58.107,56.929,58.026,102648,0
2016-12-09,58.405,58.405,56.944,57.44,88112,0
2016-12-12,57.826,57.826,54.651,54.822,68785,0
2016-12-13,56.342,56.65,54.885,55.702,36132,0
2016-12-14,55.841,56.541,54.45,55.463,44972,0
2016-12-15,54.977,56.711,54.692,56.495,34187,0
2016-12-16,56.996,57.682,55.22,56.773,94759,0
2016-12-19,56.364,57.374,56.364,57.104,32604,0
2016-12-20,55.894,57.034,55.224,55.702,38761,0
2016-12-21,55.779,55.779,53.181,53.575,54679,0
2016-12-22,53.952,55,53.836,54.338,17632,0
2016-12-23,54.291,55.509,54.291,55.17,24539,0
2016-12-27,55.108,55.794,54.923,55.232,27129,0
2016-12-28,55.108,55.733,53.959,54.237,30007,0
2016-12-29,54.083,55.036,54.083,54.561,50633,0
2016-12-30,55.108,55.432,54.646,54.784,88698,0
2017-01-03,55.177,57.413,55.177,57.135,24524,0
2017-01-04,57.529,58.338,57.529,57.952,115954,0
2017-01-05,58.577,59.463,58.353,59.062,29174,0
2017-01-06,59.339,60.079,58.314,59.27,25688,0
2017-01-09,59.078,59.835,58.029,58.16,156045,0
2017-01-10,58.268,58.992,57.921,58.214,15127,0
2017-01-11,58.053,58.43,57.166,57.506,27686,0
2017-01-12,57.613,57.613,56.526,56.526,51129,0
2017-01-13,56.65,57.151,56.611,57.151,13488,0
2017-01-17,57.274,57.281,56.503,56.788,17791,0
2017-01-18,56.732,57,56.534,56.581,8421,0
2017-01-19,56.295,56.511,54.885,55.771,40050,0
2017-01-20,55.609,56.495,55.494,56.342,32261,0
2017-01-23,55.994,56.651,55.817,56.572,11051,0
2017-01-24,57.019,57.034,55.709,55.709,13888,0
2017-01-25,56.303,56.303,55.108,55.802,27116,0
2017-01-26,55.879,56.411,55.571,56.38,15751,0
2017-01-27,56.119,56.989,56.119,56.92,21300,0
2017-01-30,57.004,57.004,55.586,55.794,27430,0
2017-01-31,55.864,56.445,55.494,56.349,43017,0
2017-02-01,56.202,56.342,54.723,54.916,85924,0
2017-02-02,54.916,55.108,54.392,54.9,13356,0
2017-02-03,54.854,55.494,54.854,55.347,23137,0
2017-02-06,55.347,55.849,54.006,54.237,34147,0
2017-02-07,54.245,54.684,53.701,53.86,109547,0
2017-02-08,53.705,54.184,53.568,54.184,45850,0
2017-02-09,53.921,54.708,53.759,53.836,203293,0
2017-02-10,54.708,54.708,53.858,54.514,24917,0
2017-02-13,54.151,54.708,53.855,53.883,31817,0
2017-02-14,53.898,55.124,53.898,54.916,64687,0
2017-02-15,54.784,55.016,54.106,54.506,20943,0
2017-02-16,54.314,55.226,53.834,53.929,29664,0
2017-02-17,53.806,53.967,53.266,53.713,505051,0
2017-02-21,53.906,54.299,53.325,54.26,34346,0
2017-02-22,54.022,55.061,54.022,54.345,20917,0
2017-02-23,54.415,55.263,54.415,55.069,25033,0
2017-02-24,55.232,55.5,54.846,54.846,41007,0
2017-02-27,55.416,55.416,53.906,53.906,42960,0
2017-02-28,52.333,52.333,48.179,48.827,255034,0
2017-03-01,49.328,49.328,48.557,48.657,82200,0
2017-03-02,48.418,48.595,46.822,47.216,134367,0
2017-03-03,46.553,47.747,46.522,47.374,375258,0
2017-03-06,47.015,47.381,45.089,45.243,95783,0
2017-03-07,45.243,45.243,43.162,43.278,75290,0
2017-03-08,43.601,43.894,41.728,42.121,65083,0
2017-03-09,42.013,43.716,42.013,43.377,51587,0
2017-03-10,43.97,45.041,43.97,44.526,74335,0
2017-03-13,44.956,45.636,42.916,44.203,160849,0
2017-03-14,44.049,44.058,42.04,42.349,303686,0
2017-03-15,42.106,42.349,40.616,41.709,298365,0
2017-03-16,41.912,44.564,41.912,44.333,248674,0
2017-03-17,44.535,44.713,43.385,43.385,45368,0
2017-03-20,43.151,44.049,42.308,43.304,88972,0
2017-03-21,43.091,43.091,41.701,41.765,208352,0
2017-03-22,39.677,39.677,35.895,38.227,958408,0
2017-03-23,38.171,38.171,36.041,36.211,153661,0
2017-03-24,35.499,38.436,35.499,38.244,74734,0
2017-03-27,38.057,38.308,37.192,37.604,144764,0
2017-03-28,37.928,37.928,36.729,37.093,92018,0
2017-03-29,37.118,38.373,36.467,38.276,154716,0
2017-03-30,38.179,40.737,38.179,39.96,206446,0
2017-03-31,40.656,40.656,39.677,39.887,80228,0
2017-04-03,39.919,40.119,38.349,38.624,102613,0
2017-04-04,38.681,39.838,38.502,39.677,49068,0
2017-04-05,40.082,40.495,39.273,39.32,50703,0
2017-04-06,39.693,39.83,39.07,39.394,20571,0
2017-04-07,39.183,39.58,38.535,38.599,169429,0
2017-04-10,38.972,39.458,38.972,39.328,37382,0
2017-04-11,39.272,39.363,38.462,38.462,141649,0
2017-04-12,38.462,39.183,38.227,38.499,34253,0
2017-04-13,38.696,38.915,36.996,37.231,66985,0
2017-04-17,37.004,37.811,37.004,37.653,19742,0
2017-04-18,37.45,37.571,36.802,37.037,39659,0
2017-04-19,36.964,37.684,35.685,36.081,42825,0
2017-04-20,36.162,37.248,36.154,36.786,28497,0
2017-04-21,36.754,37.555,36.325,37.191,44520,0
2017-04-24,37.595,37.595,36.211,36.6,24039,0
2017-04-25,36.325,37.684,36.325,37.434,66366,0
2017-04-26,37.531,37.62,36.535,36.535,284632,0
2017-04-27,36.738,37.085,36.559,36.956,109073,0
2017-04-28,37.312,37.312,34.819,35.903,351861,0
2017-05-01,36.267,36.267,35.531,36.017,72109,0
2017-05-02,35.782,37.279,35.668,37.126,327847,0
2017-05-03,34.414,35.854,33.377,33.482,1149524,0
2017-05-04,33.685,33.685,29.15,29.968,647695,0
2017-05-05,30.519,30.519,29.636,30.049,301293,0
2017-05-08,30.081,31.195,29.879,30.777,306365,0
2017-05-09,30.591,30.591,28.666,28.85,131342,0
2017-05-10,28.567,28.632,26.802,27.206,1661068,0
2017-05-11,27.328,27.328,25.312,25.312,112127,0
2017-05-12,25.312,26.033,25.199,25.595,231284,0
2017-05-15,25.595,27.167,25.425,27.101,280464,0
2017-05-16,27.604,28.478,26.381,28.276,72324,0
2017-05-17,27.604,28.462,27.604,28.106,101326,0
2017-05-18,28.114,28.121,27.369,27.369,97716,0
2017-05-19,27.409,30.259,27.409,30.065,99196,0
2017-05-22,30.551,31.384,30.065,30.527,220879,0
2017-05-23,30.697,30.697,29.207,29.36,95406,0
2017-05-24,29.725,29.854,28.442,28.681,38046,0
2017-05-25,28.729,29.272,28.032,28.826,33415,0
2017-05-26,28.389,28.85,28.34,28.6,32098,0
2017-05-30,28.34,29.126,28.219,28.575,143710,0
2017-05-31,28.592,28.592,27.458,27.458,77359,0
2017-06-01,27.668,28.421,27.668,28.251,774246,0
2017-06-02,28.503,28.503,26.77,26.802,91389,0
2017-06-05,27.239,27.935,26.397,26.834,123231,0
2017-06-06,26.502,27.191,26.219,26.81,52850,0
2017-06-07,26.689,26.972,25.753,25.781,62844,0
2017-06-08,25.75,26.576,25.75,26.219,51909,0
2017-06-09,26.041,27.798,26.041,26.721,75512,0
2017-06-12,26.721,27.733,26.316,27.361,194349,0
2017-06-13,26.382,29.382,26.382,28.447,53351,0
2017-06-14,26.471,29.073,26.471,28.279,41344,0
2017-06-15,28.121,28.888,27.803,28.809,116575,0
2017-06-16,28.774,29.294,28.235,29.126,94175,0
2017-06-19,29.744,29.744,28.62,28.782,131837,0
2017-06-20,28.941,28.941,26.126,27.079,352648,0
2017-06-21,27.353,27.353,24.962,25.156,151290,0
2017-06-22,26.647,26.647,25.059,25.535,88095,0
2017-06-23,25.809,26.885,25.324,26.885,63351,0
2017-06-26,26.471,26.621,25.368,25.774,95627,0
2017-06-27,26.038,26.268,25.647,26.021,34564,0
2017-06-28,25.818,26.356,25.756,26.285,136320,0
2017-06-29,26.25,26.374,25.809,26.047,54196,0
2017-06-30,26.471,26.471,25.579,25.976,90350,0
2017-07-03,25.668,26.029,25.253,25.915,25952,0
2017-07-05,25.95,25.95,25.447,25.641,66077,0
2017-07-06,25.5,25.544,24.521,24.882,209641,0
2017-07-07,24.609,24.748,23.876,24,112317,0
2017-07-10,23.824,25.068,22.5,22.994,258845,0
2017-07-11,22.579,22.579,20.1,21.626,469730,0
2017-07-12,21.432,21.781,20.7,20.929,137402,0
2017-07-13,21.176,21.609,20.612,21.309,138696,0
2017-07-14,21.494,22.861,21.494,22.482,300763,0
2017-07-17,22.879,22.879,21.574,21.679,248873,0
2017-07-18,21.582,21.847,21.203,21.247,55777,0
2017-07-19,21.371,22.194,21.371,21.865,112273,0
2017-07-20,21.768,22.897,21.768,22.685,72514,0
2017-07-21,22.941,22.941,22.147,22.315,51834,0
2017-07-24,22.076,22.456,21.618,21.935,193516,0
2017-07-25,21.971,22.765,21.776,22.315,115012,0
2017-07-26,22.5,22.588,22.068,22.482,29144,0
2017-07-27,22.526,24.494,22.526,23.4,78797,0
2017-07-28,23.824,24.265,22.774,23.382,40757,0
2017-07-31,23.056,23.718,22.385,22.385,64423,0
2017-08-01,22.518,23.558,22.447,22.632,227123,0
2017-08-02,22.632,23.55,22.368,23.153,1680711,0
2017-08-03,23.074,23.074,20.1,20.471,485368,0
2017-08-04,20.824,22.138,20.565,21.15,590683,0
2017-08-07,21.176,21.785,21.044,21.626,94549,0
2017-08-08,21.768,21.768,20.912,21.071,136431,0
2017-08-09,21.176,21.176,20.648,21.176,1144447,0
2017-08-10,21.044,21.838,20.907,21.282,303553,0
2017-08-11,21.282,21.505,21.018,21.203,268847,0
2017-08-14,21.503,21.75,21.088,21.724,36899,0
2017-08-15,21.415,21.741,21.026,21.132,207828,0
2017-08-16,21.088,21.326,21.035,21.203,314228,0
2017-08-17,21.044,21.476,20.903,21.15,570095,0
2017-08-18,21.132,21.582,20.471,20.815,168745,0
2017-08-21,20.735,20.918,19.932,19.941,114162,0
2017-08-22,19.976,20.224,18.996,19.085,168305,0
2017-08-23,18.971,19.694,18.794,19.456,61154,0
2017-08-24,19.5,19.968,19.5,19.632,22537,0
2017-08-25,19.579,20.559,19.579,20.559,81305,0
2017-08-28,20.594,20.797,20.065,20.171,67359,0
2017-08-29,20.215,21.19,20.215,20.956,428441,0
2017-08-30,20.956,20.974,20.488,20.647,275296,0
2017-08-31,20.753,21.035,20.382,20.647,107896,0
2017-09-01,20.647,21.168,20.647,21.088,67405,0
2017-09-05,22.95,22.95,20.929,21.15,360426,0
2017-09-06,21.009,21.379,21.009,21.353,183998,0
2017-09-07,21.565,21.565,20.515,20.647,185739,0
2017-09-08,20.859,20.859,20.038,20.153,163248,0
2017-09-11,20.294,20.625,20.294,20.515,240033,0
2017-09-12,20.426,21.371,20.426,21.071,308823,0
2017-09-13,21.176,21.265,20.523,20.85,303944,0
2017-09-14,21.35,21.97,20.251,20.7,148020,0
2017-09-15,20.7,21,20.5,20.85,66539,0
2017-09-18,19.71,20.75,19.66,20.3,173603,0
2017-09-19,20.14,20.3,19.05,19.08,262513,0
2017-09-20,19.08,19.68,18.93,19.49,71823,0
2017-09-21,19.31,19.45,18.85,19,72642,0
2017-09-22,18.61,19.11,18.61,18.87,55333,0
2017-09-25,18.87,19.69,18.82,19.58,107791,0
2017-09-26,19.39,19.99,19.34,19.54,125543,0
2017-09-27,19.54,19.81,19.25,19.52,95427,0
2017-09-28,19.47,20.42,19.4,19.45,99168,0
2017-09-29,20.04,20.04,19.05,19.24,131564,0
2017-10-02,19.55,19.7,18.951,19.56,166395,0
2017-10-03,19.65,20.39,19.56,20.14,142245,0
2017-10-04,20.05,20.39,19.78,19.78,244469,0
2017-10-05,20.77,20.77,19.7,19.82,152901,0
2017-10-06,19.66,20.19,19.4372,19.96,85875,0
2017-10-09,20.31,20.57,20.06,20.18,57039,0
2017-10-10,20.26,20.56,20.08,20.17,207897,0
2017-10-11,20.21,20.21,19.76,19.95,125536,0
2017-10-12,19.95,20.1342,19.51,19.98,88117,0
2017-10-13,19.82,19.9,19.66,19.79,112649,0
2017-10-16,19.75,19.75,19.4001,19.67,283468,0
2017-10-17,19.54,19.7,19.25,19.25,177672,0
2017-10-18,19.3,19.37,19,19.3,50837,0
2017-10-19,19.2,19.699,18.88,19.19,275410,0
2017-10-20,19.03,19.54,19.03,19.54,32053,0
2017-10-23,19.54,19.63,19.39,19.52,63315,0
2017-10-24,19.38,19.6,19.11,19.27,255076,0
2017-10-25,19.26,19.4427,19.08,19.36,244891,0
2017-10-26,19.25,19.5,19.15,19.48,55072,0
2017-10-27,19.48,19.7,19.2957,19.65,554344,0
2017-10-30,19.65,19.74,19.27,19.74,35573,0
2017-10-31,19.75,19.95,19.2434,19.9,493844,0
2017-11-01,20,20,15.51,15.55,717650,0
2017-11-02,15.7,16.75,15,15.91,236994,0
2017-11-03,15.9,16,13.4604,13.78,451291,0
2017-11-06,13,14.69,13,14.57,235637,0
2017-11-07,14.38,14.985,14.38,14.71,116718,0
2017-11-08,14.65,14.83,14.4,14.4,44553,0
2017-11-09,14.38,14.63,14,14.35,104175,0
2017-11-10,14,14,12.465,12.5,242632,0
