Date,Open,High,Low,Close,Volume,OpenInt
2015-07-06,66.076,69.137,66.076,67.9,4093585,0
2015-07-07,68.617,69.526,67.9,69.455,6226610,0
2015-07-08,69.146,70.264,68.907,70.172,4596135,0
2015-07-09,71.167,71.725,69.335,69.614,4584961,0
2015-07-10,69.845,72.404,69.798,71.949,5354208,0
2015-07-13,73.997,74.173,72.507,73.364,9755427,0
2015-07-14,73.94,73.988,72.265,72.59,20143014,0
2015-07-15,72.265,72.747,71.102,71.39,6802224,0
2015-07-16,71.633,73.374,71.613,73.289,6053827,0
2015-07-17,73.92,74.163,71.902,74.108,6555410,0
2015-07-20,74.407,75.567,73.642,74.555,11050862,0
2015-07-21,74.423,75.084,73.892,74.658,6579481,0
2015-07-22,75.225,75.289,73.131,73.186,5588775,0
2015-07-23,73.496,73.635,71.827,71.922,3174971,0
2015-07-24,72.091,72.569,71.182,71.611,3324776,0
2015-07-27,71.819,73.084,71.499,72.521,6161186,0
2015-07-28,73.515,73.712,72.633,73.403,2022927,0
2015-07-29,73.345,73.384,72.164,73.016,2431163,0
2015-07-30,73.298,74.686,72.727,74.237,3464447,0
2015-07-31,74.922,74.922,73.906,74.48,2865433,0
2015-08-03,74.976,75.942,74.893,75.323,2861485,0
2015-08-04,75.511,75.913,74.667,74.799,2592386,0
2015-08-05,74.985,75.913,74.835,75.425,4614460,0
2015-08-06,75.961,76.092,74.518,74.752,3957125,0
2015-08-07,74.17,74.396,72.437,73.534,3493469,0
2015-08-10,74.442,74.79,73.635,73.862,3470102,0
2015-08-11,72.754,75.425,72.231,73.074,4149645,0
2015-08-12,72.943,73.394,71.313,71.874,3935955,0
2015-08-13,72.173,72.231,71.042,71.218,3112870,0
2015-08-14,71.293,71.922,70.403,71.621,2745715,0
2015-08-17,71.097,71.611,70.769,71.042,2411744,0
2015-08-18,70.964,71.182,70.346,70.468,2144247,0
2015-08-19,70.291,70.562,69.277,70.083,3229172,0
2015-08-20,69.373,70.066,69.146,69.588,2354764,0
2015-08-21,68.705,69.588,67.723,67.733,5937331,0
2015-08-24,64.096,67.705,57.562,66.419,10504190,0
2015-08-25,67.376,67.854,65.605,65.801,4719669,0
2015-08-26,67.215,69.457,65.164,69.267,5715181,0
2015-08-27,68.575,70.524,68.528,70.46,6335532,0
2015-08-28,69.728,70.468,69.185,70,2294159,0
2015-08-31,69.549,69.758,68.013,68.097,2868527,0
2015-09-01,66.757,67.985,65.267,65.716,4984390,0
2015-09-02,66.392,67.544,65.895,67.544,3186494,0
2015-09-03,68.003,69.25,67.284,67.629,2769082,0
2015-09-04,66.674,67.188,65.726,66.137,3197803,0
2015-09-08,67.337,69.66,66.363,69.417,4748795,0
2015-09-09,69.776,69.821,67.46,67.638,3133143,0
2015-09-10,67.601,68.464,67.274,67.629,3862188,0
2015-09-11,67.714,69.286,67.104,69.127,2290530,0
2015-09-14,68.885,70.019,68.003,69.869,3123540,0
2015-09-15,70.233,70.777,69.118,70.656,3620655,0
2015-09-16,70.478,71.892,69.637,71.574,2457090,0
2015-09-17,71.771,72.875,71.228,71.631,3353158,0
2015-09-18,70.806,71.696,70.301,70.702,7716236,0
2015-09-21,70.936,71.405,70.252,70.478,3474476,0
2015-09-22,69.496,70.169,69.035,69.643,2804827,0
2015-09-23,69.512,69.917,68.659,68.705,3961883,0
2015-09-24,68.416,68.548,67.196,68.342,4711996,0
2015-09-25,69.166,69.214,68.211,68.744,3752644,0
2015-09-28,68.236,68.669,65.595,65.595,5342031,0
2015-09-29,65.756,66.523,64.339,64.855,4130254,0
2015-09-30,65.294,66.354,65.098,66.147,3342596,0
2015-10-01,66.795,67.45,65.389,66.382,2688416,0
2015-10-02,65.781,66.972,65.014,66.926,2766841,0
2015-10-05,67.478,68.652,66.869,67.705,6747137,0
2015-10-06,67.751,68.464,67.376,67.919,3008624,0
2015-10-07,68.173,69.108,67.929,68.557,2480993,0
2015-10-08,68.565,69.793,68.173,69.758,2389764,0
2015-10-09,69.738,70.496,69.346,69.719,3134743,0
2015-10-12,69.738,69.738,68.705,69.091,2221376,0
2015-10-13,69.073,69.286,68.584,68.773,2291386,0
2015-10-14,68.528,69.637,68.416,69.137,2087909,0
2015-10-15,69.588,70.496,69.277,70.496,2278688,0
2015-10-16,70.927,73.103,70.169,72.531,3665363,0
2015-10-19,72.062,72.352,71.499,71.977,2082680,0
2015-10-20,71.415,72.314,71.33,72.043,1665676,0
2015-10-21,72.164,72.859,71.819,72.213,2530607,0
2015-10-22,72.371,74.922,72.371,74.922,4216470,0
2015-10-23,74.18,74.873,72.569,73.084,3391997,0
2015-10-26,73.271,73.271,71.678,71.986,2735577,0
2015-10-27,71.424,72.614,71.424,72.324,2598361,0
2015-10-28,72.305,74.227,71.547,74.208,2541599,0
2015-10-29,73.889,74.038,72.963,73.712,1908330,0
2015-10-30,73.448,74.029,72.973,73.074,2190553,0
2015-11-02,73.505,73.975,72.841,73.355,1639480,0
2015-11-03,72.943,73.103,71.115,71.631,4790623,0
2015-11-04,71.528,71.853,70.516,71.057,2807584,0
2015-11-05,71.415,71.696,70.057,70.683,3571467,0
2015-11-06,69.118,69.821,67.084,67.488,9410738,0
2015-11-09,67.478,68.115,66.402,66.767,4514496,0
2015-11-10,67.245,67.685,66.683,67.554,3702922,0
2015-11-11,68.134,68.285,66.879,67.582,3774731,0
2015-11-12,67.247,67.437,66.368,66.982,4161467,0
2015-11-13,66.716,67.747,66.68,66.86,3183946,0
2015-11-16,67.095,68.125,67.02,67.691,2538689,0
2015-11-17,68.115,68.144,66.736,67.501,4495844,0
2015-11-18,67.87,69.003,67.237,68.568,4001316,0
2015-11-19,69.204,69.655,68.343,69.286,2994052,0
2015-11-20,70.072,71.394,69.346,69.58,4237361,0
2015-11-23,69.938,70.421,69.805,69.976,2864390,0
2015-11-24,69.655,70.392,69.61,70.354,1761770,0
2015-11-25,70.336,70.779,69.77,70.516,2523449,0
2015-11-27,70.45,70.856,70.118,70.487,822766,0
2015-11-30,70.402,70.724,69.438,69.619,4445673,0
2015-12-01,70.128,70.856,69.722,70.354,3968635,0
2015-12-02,70.108,70.496,68.891,69.003,2718957,0
2015-12-03,69.249,69.61,67.162,67.511,3195735,0
2015-12-04,67.454,68.71,67.144,68.228,4758774,0
2015-12-07,67.946,68.211,66.934,67.482,3518006,0
2015-12-08,67.075,67.696,66.688,67.578,4785002,0
2015-12-09,67.227,68.182,66.604,66.982,4171204,0
2015-12-10,66.917,67.389,66.613,66.925,2893603,0
2015-12-11,66.217,66.784,65.555,65.838,3975594,0
2015-12-14,66.198,67.153,65.913,67.049,4122841,0
2015-12-15,67.765,68.73,67.691,68.031,4412435,0
2015-12-16,68.598,69.154,67.917,68.974,2304127,0
2015-12-17,68.919,69.249,67.927,67.946,2543242,0
2015-12-18,67.472,67.964,66.726,66.765,6952501,0
2015-12-21,67.169,68.255,67.026,67.989,5739488,0
2015-12-22,68.236,69.712,67.931,69.466,5305302,0
2015-12-23,69.816,71.227,69.521,70.969,4402570,0
2015-12-24,71.255,71.255,70.37,70.447,2060401,0
2015-12-28,70.208,70.279,69.426,69.932,5692238,0
2015-12-29,70.152,71.304,69.914,71.142,4568806,0
2015-12-30,71.103,71.399,70.208,70.245,1418642,0
2015-12-31,69.885,70.008,69.18,69.303,1700703,0
2016-01-04,67.989,69.387,67.96,69.245,4851612,0
2016-01-05,69.283,70.083,68.845,69.904,3304764,0
2016-01-06,68.77,70.18,68.609,70.037,2997965,0
2016-01-07,68.589,69.521,68.436,68.484,3729219,0
2016-01-08,68.761,69.027,67.722,67.798,2564297,0
2016-01-11,67.96,69.084,67.408,68.835,3495549,0
2016-01-12,69.387,69.865,68.703,69.752,2876483,0
2016-01-13,69.712,69.949,67.285,67.446,3168352,0
2016-01-14,67.589,68.13,66.964,67.379,4293936,0
2016-01-15,65.627,66.817,64.94,65.912,6190984,0
2016-01-19,66.684,67.169,66.246,66.836,5361741,0
2016-01-20,65.987,68.179,65.475,67.788,4161226,0
2016-01-21,68.579,69.846,67.937,69.579,5066566,0
2016-01-22,70.102,70.96,69.066,70.856,2843110,0
2016-01-25,70.199,71.122,69.855,70.513,3825446,0
2016-01-26,69.885,72.39,69.885,72.371,3506944,0
2016-01-27,72.265,73.484,71.579,72.361,4977372,0
2016-01-28,72.646,73.331,71.893,72.542,3053011,0
2016-01-29,73.248,74.504,72.77,74.351,4116320,0
2016-02-01,73.694,73.799,72.076,73.351,3224827,0
2016-02-02,72.361,73.151,72.122,72.361,5346703,0
2016-02-03,72.74,72.74,70.323,71.331,6239094,0
2016-02-04,71.474,71.627,69.456,70.627,6433433,0
2016-02-05,70.751,71.018,68.712,69.323,9397054,0
2016-02-08,68.664,68.77,66.846,67.836,4484903,0
2016-02-09,67.246,68.541,66.684,68.112,4261793,0
2016-02-10,68.647,69.816,68.306,68.684,2343111,0
2016-02-11,67.532,68.541,66.84,68.046,2359804,0
2016-02-12,68.77,69.007,67.645,68.504,2792545,0
2016-02-16,69.436,69.589,68.504,68.874,3224321,0
2016-02-17,69.53,70.856,69.057,70.713,3441059,0
2016-02-18,70.56,70.761,69.855,69.959,2451932,0
2016-02-19,69.436,70.192,69.371,70.027,2607746,0
2016-02-22,70.856,70.856,68.78,69.846,2769024,0
2016-02-23,69.629,69.999,69.111,69.362,2605557,0
2016-02-24,68.894,69.846,68.412,69.521,3316107,0
2016-02-25,69.923,71.417,69.846,71.399,3890688,0
2016-02-26,75.057,75.151,73.008,74.141,10200696,0
2016-02-29,73.607,74.293,73.275,73.351,3800047,0
2016-03-01,73.971,74.218,73.266,73.962,5003746,0
2016-03-02,73.922,74.105,72.504,73.809,5074107,0
2016-03-03,73.627,73.866,72.829,73.694,3117688,0
2016-03-04,74.208,74.218,72.637,73.533,3151882,0
2016-03-07,73.351,73.714,72.523,72.865,2352427,0
2016-03-08,72.398,73.484,72.332,72.666,2632572,0
2016-03-09,73.026,73.341,72.199,72.991,2514315,0
2016-03-10,73.322,73.48,71.961,72.598,2212334,0
2016-03-11,73.59,73.676,72.779,73.294,2168027,0
2016-03-14,73.228,74.075,72.484,73.885,2391912,0
2016-03-15,73.779,74.124,73.169,74.085,3070629,0
2016-03-16,74.828,74.953,73.84,74.876,3543251,0
2016-03-17,74.444,74.943,73.638,74.856,4696176,0
2016-03-18,75.213,75.222,73.668,74.185,9463525,0
2016-03-21,73.859,74.368,73.092,73.494,3338280,0
2016-03-22,73.878,73.911,72.958,73.35,2725752,0
2016-03-23,73.474,73.946,73.131,73.706,2392487,0
2016-03-24,73.668,74.146,72.793,73.37,3498105,0
2016-03-28,73.524,74.781,72.987,74.618,3448348,0
2016-03-29,74.444,75.626,73.916,75.616,3618324,0
2016-03-30,75.73,75.854,75.106,75.71,3146888,0
2016-03-31,75.76,75.76,75.116,75.384,3119028,0
2016-04-01,75.356,75.961,74.957,75.884,3214033,0
2016-04-04,75.778,75.894,75.213,75.663,3195277,0
2016-04-05,75.298,75.663,74.742,74.856,2433757,0
2016-04-06,75.25,75.25,74.368,75.194,2207736,0
2016-04-07,74.866,75.125,73.911,74.368,2910724,0
2016-04-08,74.819,75.422,74.407,75.298,2135376,0
2016-04-11,75.547,75.807,74.702,74.762,2731690,0
2016-04-12,74.846,75.452,74.407,75.164,2141573,0
2016-04-13,75.501,75.547,73.975,74.272,3044911,0
2016-04-14,74.272,74.67,73.782,74.05,3156300,0
2016-04-15,74.424,75.125,74.012,74.896,2905853,0
2016-04-18,74.771,75.194,74.146,75.174,1993520,0
2016-04-19,75.174,75.691,74.712,75.134,2329144,0
2016-04-20,75.174,75.501,74.368,74.771,1676384,0
2016-04-21,74.646,74.771,73.545,73.638,1822085,0
2016-04-22,73.598,74.99,73.598,74.943,2190854,0
2016-04-25,74.732,75.653,74.407,75.547,2018754,0
2016-04-26,75.529,76.334,75.338,75.519,2156570,0
2016-04-27,76.018,76.287,74.838,75.904,2029987,0
2016-04-28,75.375,76.028,74.935,75.194,1674069,0
2016-04-29,74.474,75.121,74.012,74.916,2894747,0
2016-05-02,74.916,77.007,74.846,76.306,3272819,0
2016-05-03,75.827,76.086,75.061,75.501,2181715,0
2016-05-04,75.308,77.054,75.125,76.746,4259022,0
2016-05-05,79.606,80.768,79.166,79.616,7773138,0
2016-05-06,79.481,80.642,78.629,80.614,3449286,0
2016-05-09,80.607,81.361,80.26,80.855,3078795,0
2016-05-10,81.028,82.716,80.825,82.659,3396628,0
2016-05-11,82.495,83.042,81.747,81.765,2196196,0
2016-05-12,82.025,83.156,81.709,82.852,2249845,0
2016-05-13,82.554,82.957,81.297,81.689,2503976,0
2016-05-16,81.882,82.754,81.604,82.4,1730350,0
2016-05-17,82.227,82.581,78.465,78.829,7215864,0
2016-05-18,78.637,78.954,77.208,77.899,8078037,0
2016-05-19,77.582,79.664,77.352,79.645,3470229,0
2016-05-20,79.069,79.511,78.513,79.089,2435317,0
2016-05-23,79.175,79.886,79.089,79.462,1799029,0
2016-05-24,79.769,80.964,79.357,80.815,2152675,0
2016-05-25,80.735,81.912,80.319,81.42,2449902,0
2016-05-26,81.18,81.951,80.926,80.975,2089014,0
2016-05-27,80.83,81.41,80.676,81.255,1073156,0
2016-05-31,81.315,81.585,79.877,80.376,3242878,0
2016-06-01,80.28,81.15,80.192,81.11,1735565,0
2016-06-02,81.044,81.922,80.725,81.912,1976047,0
2016-06-03,82.125,82.532,81.835,82.415,2692657,0
2016-06-06,82.608,82.705,81.825,82.115,2207872,0
2016-06-07,82.29,82.782,81.759,81.884,1906306,0
2016-06-08,82.183,82.532,81.478,82.3,1573626,0
2016-06-09,82.048,82.831,81.912,82.723,1875564,0
2016-06-10,82.705,82.705,81.845,82.453,1621826,0
2016-06-13,82.386,82.851,81.782,82.077,2528285,0
2016-06-14,82.067,82.405,81.478,82.01,2440134,0
2016-06-15,82.125,82.502,81.506,81.97,2608110,0
2016-06-16,81.815,82.435,81.14,82.396,2075714,0
2016-06-17,82.453,82.482,81.18,81.96,2443241,0
2016-06-20,82.598,83.574,82.355,82.608,2502234,0
2016-06-21,82.647,83.517,82.598,82.792,1810457,0
2016-06-22,83.033,83.082,82.202,82.328,1274217,0
2016-06-23,83.033,83.466,82.536,83.449,1688484,0
2016-06-24,80.87,82.222,80.6,80.899,5435393,0
2016-06-27,80.415,81.015,79.711,80.801,3070417,0
2016-06-28,81.042,81.922,80.192,81.903,3030894,0
2016-06-29,82.155,83.411,81.835,83.188,2942191,0
2016-06-30,83.468,85.633,83.257,85.488,4965323,0
2016-07-01,85.584,86.376,85.169,85.255,2296305,0
2016-07-05,85.208,86.464,84.54,85.739,2942674,0
2016-07-06,85.651,86.73,85.265,86.705,3008711,0
2016-07-07,86.54,86.782,85.806,86.29,2244851,0
2016-07-08,86.888,87.208,86.116,86.81,3388522,0
2016-07-11,86.888,87.1,86.29,86.802,2502322,0
2016-07-12,86.464,86.685,84.665,84.83,3961915,0
2016-07-13,84.86,86.067,84.665,86.009,2434621,0
2016-07-14,86.125,86.228,84.889,85.343,2500666,0
2016-07-15,85.894,86.202,85.15,85.845,1842236,0
2016-07-18,86.067,86.28,85.545,86.086,1581750,0
2016-07-19,85.836,86.096,85.275,85.961,1538239,0
2016-07-20,85.864,85.941,84.965,85.188,2001423,0
2016-07-21,85.12,85.208,84.373,84.675,1818023,0
2016-07-22,85.043,85.497,84.845,85.178,1891581,0
2016-07-25,85.178,85.44,84.86,85.42,1283906,0
2016-07-26,85.545,85.787,84.096,84.115,1342942,0
2016-07-27,84.425,84.501,82.318,82.733,3635099,0
2016-07-28,82.782,83.294,82.357,83.053,2157952,0
2016-07-29,83.313,83.7,82.957,83.468,1554663,0
2016-08-01,83.382,83.652,82.627,83.062,2347120,0
2016-08-02,82.851,82.851,81.777,82.27,2513154,0
2016-08-03,82.425,82.584,81.4,82.029,2244745,0
2016-08-04,82.251,82.743,81.815,82.647,2771188,0
2016-08-05,86.81,87.43,85.507,85.787,4414458,0
2016-08-08,85.71,85.787,84.628,85.749,1978834,0
2016-08-09,85.922,86.946,85.734,86.744,2096480,0
2016-08-10,86.735,86.908,85.961,86.328,1231254,0
2016-08-11,86.675,87.371,86.27,86.415,2403922,0
2016-08-12,86.212,87.41,86.212,86.531,1289440,0
2016-08-15,86.675,86.85,85.845,86.067,1234355,0
2016-08-16,86.019,86.154,85.27,85.951,1986901,0
2016-08-17,86.039,86.444,85.255,86.386,1596936,0
2016-08-18,86.28,86.82,86.086,86.725,1393184,0
2016-08-19,86.57,87.15,86.328,86.88,1470617,0
2016-08-22,86.84,87.334,86.492,86.927,1921782,0
2016-08-23,87.198,87.42,86.326,86.444,1850957,0
2016-08-24,86.415,86.561,85.627,86.522,1682171,0
2016-08-25,86.561,87.485,86.273,86.473,1648342,0
2016-08-26,86.609,87.009,85.52,85.763,1620501,0
2016-08-29,85.938,86.386,85.724,86.152,1354525,0
2016-08-30,86.21,86.4,85.374,85.569,1633696,0
2016-08-31,85.705,87.367,85.705,87.047,2430834,0
2016-09-01,87.125,87.261,86.123,87.037,1982874,0
2016-09-02,87.446,88.069,86.677,87.164,1870261,0
2016-09-06,87.241,87.718,86.702,87.281,1340024,0
2016-09-07,86.794,87.358,86.531,87.339,2953552,0
2016-09-08,87.251,87.339,86.289,86.755,1885825,0
2016-09-09,85.832,85.957,83.603,83.633,2581914,0
2016-09-12,83.245,86.279,83.019,86.142,2528718,0
2016-09-13,86.833,86.833,85.063,85.86,2112534,0
2016-09-14,85.724,86.395,84.995,85.287,1670275,0
2016-09-15,84.975,86.823,84.937,86.737,1692678,0
2016-09-16,86.405,86.697,85.257,86.512,3883381,0
2016-09-19,86.454,86.571,84.527,84.596,3828362,0
2016-09-20,85.092,85.325,84.723,84.742,2714267,0
2016-09-21,84.878,85.754,84.391,85.51,2179027,0
2016-09-22,86.21,86.727,85.928,86.619,1231068,0
2016-09-23,86.755,87.057,86.25,86.405,1303741,0
2016-09-26,86.356,86.551,85.656,86.114,1264101,0
2016-09-27,86.337,87.047,86.104,86.794,1037068,0
2016-09-28,87.135,87.174,86.386,87.105,1421242,0
2016-09-29,86.794,86.989,85.996,86.133,998325,0
2016-09-30,86.571,87.456,86.425,87.067,1321731,0
2016-10-03,86.813,87.019,86.328,86.648,1570698,0
2016-10-04,86.853,86.853,85.297,85.617,1634223,0
2016-10-05,85.909,85.909,84.955,84.995,1662129,0
2016-10-06,84.654,85.267,84.411,85.101,985466,0
2016-10-07,85.364,85.364,84.334,85.015,1527177,0
2016-10-10,85.053,86.25,85.053,86.084,1790630,0
2016-10-11,85.832,86.084,84.683,84.859,2202744,0
2016-10-12,86.046,86.046,84.625,84.761,2820423,0
2016-10-13,84.421,84.937,84.139,84.673,2606574,0
2016-10-14,84.955,86.279,84.683,86.133,2132721,0
2016-10-17,86.298,86.571,85.627,86.405,1996214,0
2016-10-18,87.631,87.689,86.473,86.502,2264173,0
2016-10-19,86.502,86.522,85.161,85.676,2426647,0
2016-10-20,84.839,86.337,84.839,85.559,2444035,0
2016-10-21,85.257,85.773,84.605,85.52,1624740,0
2016-10-24,86.191,86.784,86.095,86.483,1674826,0
2016-10-25,86.794,87.231,85.763,85.948,2416597,0
2016-10-26,86.094,86.279,85.51,85.676,1450269,0
2016-10-27,85.763,85.958,84.8,85.297,1930634,0
2016-10-28,85.092,86.25,85.092,85.676,1662602,0
2016-10-31,86.026,86.727,85.9,86.522,3678531,0
2016-11-01,86.571,86.745,85.705,85.958,2614045,0
2016-11-02,86.21,86.269,85.578,85.744,1971658,0
2016-11-03,85.714,85.958,83.779,83.896,5183441,0
2016-11-04,79.791,82.913,78.789,81.756,8044755,0
2016-11-07,82.991,83.74,81.999,83.682,3586642,0
2016-11-08,83.876,86.415,83.72,85.928,2560594,0
2016-11-09,83.828,84.596,81.883,82.621,4928995,0
2016-11-10,82.709,83.195,78.362,79.197,7501999,0
2016-11-11,78.789,79.509,77.972,78.993,4121518,0
2016-11-14,78.799,79.402,77.738,77.894,4588701,0
2016-11-15,78.371,79.489,78.03,78.925,5884565,0
2016-11-16,79.159,80.491,79.071,80.141,3034202,0
2016-11-17,80.063,80.579,79.275,80.579,3085539,0
2016-11-18,80.443,80.666,79.781,80.277,2662889,0
2016-11-21,80.277,81.531,79.961,81.358,2275804,0
2016-11-22,81.571,82.163,81.415,81.795,2455542,0
2016-11-23,81.511,82.009,79.499,80.189,3357641,0
2016-11-25,80.374,81.017,80.374,80.685,1234851,0
2016-11-28,80.685,81.385,80.112,80.948,1819976,0
2016-11-29,81.123,82.193,80.861,81.697,2447206,0
2016-11-30,81.413,81.814,79.993,79.993,3210217,0
2016-12-01,79.856,80.12,78.307,78.856,2882486,0
2016-12-02,79.102,79.866,78.719,79.268,2751732,0
2016-12-05,79.268,79.503,78.489,78.651,4222612,0
2016-12-06,78.973,79.237,78.072,78.337,3387736,0
2016-12-07,78.808,81.52,78.641,81.276,4630283,0
2016-12-08,80.913,80.957,80.198,80.638,2462734,0
2016-12-09,80.875,82.09,80.404,82.08,2150070,0
2016-12-12,81.903,83.109,81.6,82.491,2430306,0
2016-12-13,82.882,83.862,82.324,83.216,3011443,0
2016-12-14,83.256,83.667,82.021,82.648,2931888,0
2016-12-15,83.403,84.313,82.422,83.637,4379923,0
2016-12-16,84.137,84.802,83.137,84.705,5649694,0
2016-12-19,84.597,85.126,83.98,84.842,3399350,0
2016-12-20,84.528,84.842,83.598,84.235,2643187,0
2016-12-21,84.186,85.224,84.058,84.852,2181439,0
2016-12-22,84.695,85.518,84.548,85.508,1898756,0
2016-12-23,85.332,85.842,85.195,85.792,1987229,0
2016-12-27,85.881,86.292,85.528,85.802,1987076,0
2016-12-28,85.724,85.989,85.263,85.538,1363304,0
2016-12-29,85.528,86.36,85.528,86.145,1705707,0
2016-12-30,86.233,86.37,85.303,85.547,2094250,0
2017-01-03,86.066,86.185,84.647,85.754,3102539,0
2017-01-04,85.744,86.185,85.136,85.263,2246727,0
2017-01-05,85.136,85.528,84.333,84.774,2974286,0
2017-01-06,84.774,84.794,84.088,84.558,2321755,0
2017-01-09,84.499,84.72,83.852,84.323,2511433,0
2017-01-10,84.107,84.548,83.677,84.166,1872627,0
2017-01-11,84.372,85.273,84.293,84.999,2237710,0
2017-01-12,85.068,85.989,84.744,85.645,2500144,0
2017-01-13,85.645,85.655,84.82,85.263,1749559,0
2017-01-17,84.949,86.189,84.949,86.136,2256262,0
2017-01-18,86.018,86.791,86.018,86.557,2245160,0
2017-01-19,86.39,86.634,85.773,86.066,1566417,0
2017-01-20,86.557,87.193,86.223,87.145,2634402,0
2017-01-23,86.861,87.145,86.41,86.998,2644175,0
2017-01-24,87.105,87.379,86.527,86.889,2114961,0
2017-01-25,87.125,87.458,86.615,87.037,1663592,0
2017-01-26,87.673,88.076,86.914,87.595,3125661,0
2017-01-27,87.155,87.948,86.978,87.615,1854015,0
2017-01-30,87.282,87.683,86.831,87.262,1669469,0
2017-01-31,87.095,87.742,87.032,87.478,2394131,0
2017-02-01,87.085,87.521,86.514,86.615,1678971,0
2017-02-02,86.714,87.292,86.527,86.801,1582009,0
2017-02-03,87.399,87.536,86.841,87.458,2250743,0
2017-02-06,87.487,87.585,86.841,86.899,1312771,0
2017-02-07,86.909,87.213,86.704,87.008,2557110,0
2017-02-08,87.008,87.497,86.988,87.379,3169689,0
2017-02-09,87.458,88.554,87.232,87.957,2450439,0
2017-02-10,87.782,88.701,87.526,88.37,1869241,0
2017-02-13,88.477,88.761,87.874,88.741,1762076,0
2017-02-14,88.731,89.214,88.271,88.968,2326113,0
2017-02-15,89.279,89.446,88.427,89.246,2984238,0
2017-02-16,87.292,88.016,84.597,85.508,10479066,0
2017-02-17,90.133,95.785,89.986,94.688,30168880,0
2017-02-21,89.956,93.542,89.496,92.944,14000975,0
2017-02-22,92.925,93.072,91.102,91.466,4931429,0
2017-02-23,91.396,91.72,90.475,91.053,2815338,0
2017-02-24,91.612,91.896,90.691,91.19,2648081,0
2017-02-27,90.721,90.975,88.497,88.781,5982584,0
2017-02-28,88.838,90.113,88.517,89.653,4102179,0
2017-03-01,90.5,90.638,89.396,90.165,2787303,0
2017-03-02,90.234,90.422,89.524,90.017,2466292,0
2017-03-03,89.988,90.234,89.554,90.234,1616737,0
2017-03-06,89.761,90.244,89.534,89.899,1980512,0
2017-03-07,89.554,90.175,89.465,89.544,1423609,0
2017-03-08,89.415,89.909,89.189,89.643,1959169,0
2017-03-09,89.515,90.318,89.367,90.264,2054983,0
2017-03-10,90.806,90.817,89.998,90.239,1497165,0
2017-03-13,89.978,90.234,89.761,89.919,2213563,0
2017-03-14,89.899,90.086,89.415,89.801,2126763,0
2017-03-15,90.323,90.866,89.83,90.57,2105416,0
2017-03-16,91.458,91.98,90.885,91.486,4197104,0
2017-03-17,92.305,92.374,90.55,90.708,5248558,0
2017-03-20,90.757,91.664,90.619,91.082,2091936,0
2017-03-21,91.033,91.496,90.323,90.629,2406593,0
2017-03-22,90.974,91.467,90.767,91.014,1561936,0
2017-03-23,90.776,91.496,90.629,90.737,1859034,0
2017-03-24,90.964,91.122,90.057,90.412,1640795,0
2017-03-27,90.234,90.323,89.831,89.988,1698704,0
2017-03-28,89.524,90.397,89.524,90.146,1801245,0
2017-03-29,89.939,90.333,89.801,90.224,1414239,0
2017-03-30,90.165,90.402,89.781,89.84,1117938,0
2017-03-31,89.623,89.929,89.317,89.554,2066230,0
2017-04-03,89.544,90.017,89.377,89.801,3462890,0
2017-04-04,89.445,89.988,89.021,89.958,2201067,0
2017-04-05,89.84,91.142,89.771,90.155,2551389,0
2017-04-06,90.224,90.52,89.396,89.692,2019895,0
2017-04-07,89.909,90.224,89.415,89.445,2028355,0
2017-04-10,89.396,89.741,88.913,89.633,2282092,0
2017-04-11,89.633,89.81,89.137,89.573,1416132,0
2017-04-12,89.771,90.866,89.751,90.658,1991503,0
2017-04-13,90.776,90.776,90.215,90.234,1704433,0
2017-04-17,90.53,90.688,89.771,90.313,1676269,0
2017-04-18,90.274,91.348,90.067,91.22,2071363,0
2017-04-19,91.152,91.172,90.422,90.58,1940335,0
2017-04-20,90.836,91.122,90.284,90.767,1647679,0
2017-04-21,90.856,90.964,90.294,90.333,1854014,0
2017-04-24,90.737,91.586,90.737,91.28,2184371,0
2017-04-25,91.358,91.61,91.004,91.014,1906487,0
2017-04-26,91.043,91.052,89.623,89.662,2774955,0
2017-04-27,89.662,90.155,89.406,89.573,2322781,0
2017-04-28,89.939,89.968,88.587,89.139,2935137,0
2017-05-01,89.396,89.495,88.114,88.233,3410766,0
2017-05-02,88.4,88.587,87.532,87.769,3096373,0
2017-05-03,88.972,88.972,87.67,87.907,2731517,0
2017-05-04,86.782,90.53,85.934,88.459,6480826,0
2017-05-05,88.617,88.853,87.947,88.39,2299059,0
2017-05-08,88.341,88.529,87.769,88.243,2344071,0
2017-05-09,87.995,88.411,87.641,87.966,2331412,0
2017-05-10,87.877,88.163,87.71,88.095,1677572,0
2017-05-11,87.572,88.223,87.572,88.045,1420840,0
2017-05-12,88.104,88.213,87.443,87.719,1852865,0
2017-05-15,87.532,88.233,87.335,88.213,2054662,0
2017-05-16,88.025,88.587,87.621,87.877,2002304,0
2017-05-17,88.274,89.496,87.877,88.87,3895079,0
2017-05-18,89.009,90.081,88.274,89.516,2875290,0
2017-05-19,89.108,89.903,88.761,89.635,2727111,0
2017-05-22,89.466,90.677,89.396,90.528,1838468,0
2017-05-23,90.558,91.342,90.359,91.213,1816638,0
2017-05-24,91.342,91.998,91.124,91.928,1828018,0
2017-05-25,92.027,92.345,91.72,92.147,1677639,0
2017-05-26,92.236,92.425,91.859,92.325,1317422,0
2017-05-30,92.276,92.335,91.529,91.799,1966747,0
2017-05-31,91.968,92.286,91.313,91.541,2299778,0
2017-06-01,91.69,92.077,90.767,92.067,2483743,0
2017-06-02,92.276,92.881,91.72,92.871,2524122,0
2017-06-05,92.911,93.03,92.385,92.772,1719751,0
2017-06-06,92.782,93.199,92.415,92.544,1771125,0
2017-06-07,92.782,93.209,92.474,93.1,2001450,0
2017-06-08,92.792,93,91.814,91.908,2467126,0
2017-06-09,91.819,91.879,89.813,90.181,2821078,0
2017-06-12,89.952,91.759,89.782,90.598,2740158,0
2017-06-13,90.032,91.005,89.525,90.935,1923563,0
2017-06-14,91.491,91.789,90.34,90.806,1709485,0
2017-06-15,90.508,91.184,90.359,90.995,2329374,0
2017-06-16,90.22,90.568,88.274,88.771,7524423,0
2017-06-19,89.317,89.595,88.384,89.208,3355592,0
2017-06-20,89.019,89.131,88.503,88.642,2678650,0
2017-06-21,88.672,89.056,88.473,88.761,2201924,0
2017-06-22,88.83,89.108,88.26,88.463,2740547,0
2017-06-23,88.761,88.761,87.937,88.215,4243669,0
2017-06-26,88.89,89.089,88.235,88.304,1716563,0
2017-06-27,88.126,88.314,86.855,86.884,2983395,0
2017-06-28,87.48,87.857,86.587,87.192,3054115,0
2017-06-29,87.063,87.185,84.839,85.147,5225820,0
2017-06-30,86.577,86.646,84.889,85.028,3439628,0
2017-07-03,85.346,85.485,83.787,83.866,2926383,0
2017-07-05,83.856,84.154,83.047,83.191,4631115,0
2017-07-06,82.705,83.012,82.029,82.228,3419822,0
2017-07-07,81.99,83.3,81.612,82.446,3414836,0
2017-07-10,82.794,83.132,82.168,82.178,3002087,0
2017-07-11,81.612,83.39,81.612,83.151,5058826,0
2017-07-12,83.727,84.571,83.688,84.095,4055371,0
2017-07-13,84.134,84.432,83.732,84.244,2645405,0
2017-07-14,84.7,85.087,84.224,85.038,2551857,0
2017-07-17,85.068,85.137,84.482,84.988,1844675,0
2017-07-18,85.078,85.236,84.564,84.988,1598207,0
2017-07-19,85.018,85.236,84.601,85.078,2200280,0
2017-07-20,85.485,85.485,85.053,85.286,2787849,0
2017-07-21,85.048,85.574,84.8,85.544,2847997,0
2017-07-24,85.504,85.693,84.988,85.604,1894898,0
2017-07-25,85.624,86.984,85.529,86.795,3034107,0
2017-07-26,86.875,89.734,86.785,87.033,2955727,0
2017-07-27,86.904,87.589,86.686,87.56,3045181,0
2017-07-28,87.172,87.44,86.448,87.014,1916220,0
2017-07-31,87.162,87.361,86.358,86.835,2611786,0
2017-08-01,86.755,87.143,85.931,86.051,3296891,0
2017-08-02,85.673,86.517,84.869,86.249,3797367,0
2017-08-03,86.279,86.973,85.713,85.892,3994541,0
2017-08-04,86.547,86.914,85.366,86.041,8059953,0
2017-08-07,85.921,86.606,85.643,86.398,3218119,0
2017-08-08,86.021,86.358,85.405,85.544,3147964,0
2017-08-09,85.385,86.12,84.899,85.842,2545248,0
2017-08-10,85.306,85.782,84.968,85.276,3036249,0
2017-08-11,85.286,85.951,85.028,85.852,2557163,0
2017-08-14,86.13,86.666,85.882,86.398,2447454,0
2017-08-15,86.428,86.577,85.883,86.12,1778474,0
2017-08-16,86.45,86.68,86.28,86.5,1920133,0
2017-08-17,86.27,86.76,85.08,85.11,2979690,0
2017-08-18,84.92,85.28,84.16,84.49,2833525,0
2017-08-21,84.73,84.73,84.25,84.55,1764657,0
2017-08-22,84.76,85.13,84.65,85.05,2034988,0
2017-08-23,84.95,85.16,84.48,84.75,1687568,0
2017-08-24,84.5,84.59,82.69,82.8,3437857,0
2017-08-25,83.28,83.32,82.45,82.6,3285644,0
2017-08-28,82.78,83,81.625,82.14,2644249,0
2017-08-29,81.78,82.11,81.0875,81.44,3491568,0
2017-08-30,81.5,82.19,81.23,81.93,3426840,0
2017-08-31,81.1,82.1,80.29,80.75,5368605,0
2017-09-01,80.75,81.1,80.1,80.85,4890201,0
2017-09-05,80.72,81.5,80.55,81.15,3302089,0
2017-09-06,81.23,81.4,80.83,81.33,2517014,0
2017-09-07,81.45,81.72,80.83,81.46,3257211,0
2017-09-08,81.45,82.02,80.66,81.72,3599182,0
2017-09-11,82.1,82.56,81.96,82.55,2892802,0
2017-09-12,82.82,82.98,82.06,82.18,2245272,0
2017-09-13,82.26,82.35,81.67,81.91,2939174,0
2017-09-14,81.98,82,81,81.28,2982040,0
2017-09-15,81.33,81.88,80.52,81.43,5947776,0
2017-09-18,81.24,81.61,81.04,81.4,2748291,0
2017-09-19,81.3,81.42,80.6,80.83,2334831,0
2017-09-20,80.49,80.56,79.13,79.87,6182332,0
2017-09-21,79.99,80.46,78.94,79,2961272,0
2017-09-22,79.01,79.24,77.4,77.52,4792484,0
2017-09-25,77.6,78.45,77.47,78.42,4332575,0
2017-09-26,78.6,78.91,78.03,78.59,3160327,0
2017-09-27,78.64,78.8,77.8,78.23,3119513,0
2017-09-28,78.28,78.75,77.73,77.97,2802581,0
2017-09-29,78.03,78.269,77.44,77.53,3781844,0
2017-10-02,77.55,78.27,76.89,77.85,3636042,0
2017-10-03,77.95,78.14,77.29,77.82,2368758,0
2017-10-04,77.23,78.15,76.76,77.77,3681064,0
2017-10-05,77.95,78.485,77.7,78.25,2845281,0
2017-10-06,78.84,78.94,77.985,78.18,2355906,0
2017-10-09,78.29,78.62,77.195,77.33,2673742,0
2017-10-10,77.75,78.25,77.66,78.14,2984507,0
2017-10-11,78.06,78.66,77.92,78.19,2327677,0
2017-10-12,78.35,78.6478,78.04,78.15,2534769,0
2017-10-13,78.55,78.6,77.66,77.74,3707876,0
2017-10-16,77.79,78.095,77.48,77.65,3432268,0
2017-10-17,77.73,78.01,77.34,77.54,4370998,0
2017-10-18,77.445,77.462,76.67,77.1,3225043,0
2017-10-19,77,77.088,76.31,76.47,3862358,0
2017-10-20,76.77,77.1,76.12,76.71,4756089,0
2017-10-23,76.88,77.1,76.45,77.06,4240763,0
2017-10-24,77.12,77.42,76.93,77.22,3050030,0
2017-10-25,76.73,77.42,76.23,77.33,3920178,0
2017-10-26,77.59,77.94,77.15,77.3,2848833,0
2017-10-27,76.82,77.47,76.235,77.3,3733564,0
2017-10-30,77.12,77.22,75.21,75.27,5216253,0
2017-10-31,76.18,77.4,76.02,77.33,4836122,0
2017-11-01,77.71,77.86,77.08,77.7,4052605,0
2017-11-02,76.84,78.19,75.51,78.03,6533424,0
2017-11-03,77.87,78.19,77.57,78,4077879,0
2017-11-06,78.09,78.22,76.51,77,4681897,0
2017-11-07,76.93,78.64,76.5,78.18,3421680,0
2017-11-08,78.64,80.09,78.22,79.58,4058749,0
2017-11-09,79.26,79.9399,79.02,79.41,3431521,0
2017-11-10,78.97,79.88,78.97,79.72,3402981,0
