Date,Open,High,Low,Close,Volume,OpenInt
2015-10-19,69.01,77,68.9,69.93,334600,0
2015-10-20,70.3,70.95,63.75,64.15,915004,0
2015-10-21,65.15,66.81,64.02,64.04,561400,0
2015-10-22,64.26,64.54,61.06,61.92,499100,0
2015-10-23,63.47,65.4,62.76,64.98,565800,0
2015-10-26,64.59,65.38,63.28,65.24,411500,0
2015-10-27,65.2,65.6,64.6,65.54,363500,0
2015-10-28,65.45,67.83,65.01,67.8,640100,0
2015-10-29,67.76,68.5,65.5,65.55,372200,0
2015-10-30,65.45,66.52,64.81,66.28,312800,0
2015-11-02,66.27,66.865,65.27,66.83,406235,0
2015-11-03,67,67.7,66.05,66.91,253500,0
2015-11-04,67.09,67.78,65.22,65.75,351252,0
2015-11-05,65.98,65.98,64.26,65.21,136700,0
2015-11-06,64.62,65.68,63.63,65.49,369300,0
2015-11-09,65.32,65.34,63.75,64.24,403362,0
2015-11-10,64.12,64.23,62.5,63.29,620300,0
2015-11-11,63.83,63.99,62.59,63.19,293800,0
2015-11-12,61.5,61.5,56.79,57.56,1277300,0
2015-11-13,58.49,58.82,56.24,56.52,539400,0
2015-11-16,56.73,56.99,55.53,56.26,438700,0
2015-11-17,56.68,56.68,55.02,56.26,380200,0
2015-11-18,56,56.69,55.54,56.07,450300,0
2015-11-19,56,56.57,55.42,56.15,459100,0
2015-11-20,56.25,57.7,55.71,57.37,328000,0
2015-11-23,57.6,58.53,57.01,58.23,284700,0
2015-11-24,57.82,60.71,57.05,60.19,399000,0
2015-11-25,60,61.39,59.69,60.93,230400,0
2015-11-27,61.15,62.08,60.62,61.91,225700,0
2015-11-30,61.3,61.62,59.54,59.85,694900,0
2015-12-01,60.3,60.95,59.16,59.22,356734,0
2015-12-02,58.9,60.44,58.65,60.26,359350,0
2015-12-03,60.26,60.94,58.78,60.36,400779,0
2015-12-04,60.43,62.55,59.67,62.38,357200,0
2015-12-07,61.75,62.25,58.06,58.83,843200,0
2015-12-08,58.75,59.55,56.52,56.92,1399642,0
2015-12-09,56.82,56.95,55.94,56.36,653600,0
2015-12-10,56.39,56.92,54.92,56.51,369600,0
2015-12-11,55.36,56.25,53.92,54.06,517300,0
2015-12-14,54.26,54.89,53.13,54.46,373204,0
2015-12-15,55.01,56.37,53.48,54.06,297600,0
2015-12-16,54.42,55.56,53.94,55.19,374800,0
2015-12-17,55.57,56.4,55.01,55.85,407000,0
2015-12-18,55.54,58.44,55.25,58.24,1841300,0
2015-12-21,58.54,59.69,58.01,58.86,299100,0
2015-12-22,59.27,60.09,58.8,60.09,209430,0
2015-12-23,60.36,61,59.89,60.55,195100,0
2015-12-24,60.78,60.98,60.16,60.58,64700,0
2015-12-28,60.23,60.54,59.38,60.25,152125,0
2015-12-29,60.52,60.7,59.3,59.73,156565,0
2015-12-30,59.77,60.56,59.08,59.97,152617,0
2015-12-31,59.91,60.53,59.36,59.37,168553,0
2016-01-04,58.44,58.44,56.07,56.34,225155,0
2016-01-05,56.62,57.35,53.59,55.97,763204,0
2016-01-06,55.05,56.1,55.05,55.62,110177,0
2016-01-07,54.74,55.24,53.62,54.21,154430,0
2016-01-08,54.44,54.8,52.66,52.74,146128,0
2016-01-11,53.4,55.57,53.29,55.47,548303,0
2016-01-12,55.82,55.997,54.01,54.26,238346,0
2016-01-13,54.5,54.64,52.67,53.13,197964,0
2016-01-14,53.1,54.1,52.01,53.05,216556,0
2016-01-15,51.81,53.42,51.75,53.34,251503,0
2016-01-19,53.81,54.79,52.33,52.76,306700,0
2016-01-20,52,54.25,51.5,53.48,331037,0
2016-01-21,53.65,53.805,51.28,52.11,403651,0
2016-01-22,52.78,53.38,52.42,53.23,167194,0
2016-01-25,53.21,54.56,52.97,53.79,130482,0
2016-01-26,53.93,54.85,53.2,54.19,175674,0
2016-01-27,53.73,54.1,52.46,52.64,133341,0
2016-01-28,53.11,54.45,51.325,51.76,123878,0
2016-01-29,51.84,56.02,51.59,55.98,375643,0
2016-02-01,55.37,58.4,54.96,57.62,309636,0
2016-02-02,56.93,57.6299,55.1,55.28,252117,0
2016-02-03,55.86,57.68,54.2301,57.61,253640,0
2016-02-04,57.21,58.98,57.01,57.2,246163,0
2016-02-05,56.9,56.9,54.25,55.28,382676,0
2016-02-08,54.75,55.395,54.01,55.09,335491,0
2016-02-09,54.29,54.97,53.76,54.37,350158,0
2016-02-10,54.59,55.825,54.22,54.68,357213,0
2016-02-11,53.68,55.525,53.52,54.93,174136,0
2016-02-12,55.79,56.36,54.525,55.8,174195,0
2016-02-16,56.24,57.42,55.91,57.06,248126,0
2016-02-17,57.36,59.6,57.36,59.4,190523,0
2016-02-18,59.29,60.24,58.6,58.71,240255,0
2016-02-19,58.57,59.45,58.125,59.02,136956,0
2016-02-22,59.21,60.49,59.21,59.59,193696,0
2016-02-23,59.16,59.93,58.17,58.62,421221,0
2016-02-24,58.12,60.3,57.3,59.16,649649,0
2016-02-25,58.98,59.2,57.36,58,338614,0
2016-02-26,58.22,58.22,56.63,57.09,267780,0
2016-02-29,56.63,57.99,56.41,56.44,236631,0
2016-03-01,56.75,57.5,55.69,55.95,273071,0
2016-03-02,55.66,58.5,55.66,57.5,636933,0
2016-03-03,57.6,58.18,57.3,57.75,271769,0
2016-03-04,57.88,58.465,57.18,57.94,200726,0
2016-03-07,57.67,57.91,57.04,57.73,167390,0
2016-03-08,57.33,58.13,56.61,57.21,129570,0
2016-03-09,57.36,57.52,56.88,57.12,290785,0
2016-03-10,57.22,57.52,56.272,56.62,165861,0
2016-03-11,57,58,56.22,57.6,229956,0
2016-03-14,57.66,57.8,55.99,57.16,160094,0
2016-03-15,56.65,57.45,56.185,56.75,220388,0
2016-03-16,56.46,57.02,55.625,56.86,150720,0
2016-03-17,56.72,56.945,54.61,55.14,263491,0
2016-03-18,54.95,54.96,53.55,54.19,746275,0
2016-03-21,54.26,55.36,53.92,54.9,189192,0
2016-03-22,54.49,54.97,52.68,53.6,376599,0
2016-03-23,53.41,54.23,52.71,53.69,332316,0
2016-03-24,53.27,54.24,52.82,53.52,190240,0
2016-03-28,53.56,53.72,52.9,52.99,132295,0
2016-03-29,52.79,53.905,52.705,53.5,588854,0
2016-03-30,53.19,54.42,53.18,53.57,254913,0
2016-03-31,53.65,54.8599,53.29,53.98,539928,0
2016-04-01,53.68,53.965,52.8,53.36,380509,0
2016-04-04,53,53.73,49.45,49.62,945824,0
2016-04-05,49.5,51.66,49.29,51.11,782828,0
2016-04-06,51.16,52.38,51.04,52.27,344979,0
2016-04-07,52.24,53.48,52.1263,52.48,405462,0
2016-04-08,52.93,53.22,51.92,52.04,188657,0
2016-04-11,52.38,52.83,51.73,52.01,197067,0
2016-04-12,51.81,52.84,51.81,52.51,144708,0
2016-04-13,52.68,53.97,52.41,53.7,142019,0
2016-04-14,53.56,54.37,53.38,54.25,205672,0
2016-04-15,54.26,55.19,53.94,54.9,292608,0
2016-04-18,54.94,55.13,54.5001,54.75,142854,0
2016-04-19,54.64,55.015,54.43,54.51,139194,0
2016-04-20,54.71,55.18,54.09,54.64,205136,0
2016-04-21,54.74,55.17,54.74,54.79,184227,0
2016-04-22,54.86,55.24,54.6101,54.9,150836,0
2016-04-25,54.67,54.695,53.98,54.45,197386,0
2016-04-26,54.54,54.85,54.04,54.64,153296,0
2016-04-27,54.29,54.82,54,54.62,236671,0
2016-04-28,54.64,54.64,53.46,53.56,228595,0
2016-04-29,53.5,53.5,52.47,52.73,234671,0
2016-05-02,53.03,54.33,52.6,54.21,256271,0
2016-05-03,53.62,53.8,52.35,53.18,164008,0
2016-05-04,52.85,52.99,51.15,52.06,536423,0
2016-05-05,51.87,52.37,50.73,51.3,591443,0
2016-05-06,51.38,51.88,50.57,50.73,367108,0
2016-05-09,50.76,51.19,46.8,48.51,623439,0
2016-05-10,48.4,48.4,46.7925,47.86,570591,0
2016-05-11,48.04,49.22,46.92,47.07,379064,0
2016-05-12,47.18,48.27,46.91,48,673719,0
2016-05-13,49.44,49.44,47.73,48.31,410449,0
2016-05-16,48.19,49.16,48.12,48.525,416594,0
2016-05-17,48.26,48.78,47.67,47.88,437062,0
2016-05-18,47.71,48.62,47.4932,47.65,306338,0
2016-05-19,47.23,48.475,47.23,48.12,332889,0
2016-05-20,48.44,49.39,48.19,49.06,210299,0
2016-05-23,48.75,50.593,48,49.39,647879,0
2016-05-24,49.46,50.24,48.28,49.85,252682,0
2016-05-25,49.87,50.24,48.66,48.76,265976,0
2016-05-26,48.61,49.63,48.61,48.8,130654,0
2016-05-27,48.6,49.9,47.675,49.27,312452,0
2016-05-31,48.91,49.75,48.61,48.81,193391,0
2016-06-01,48.55,49.44,48.55,49.02,327967,0
2016-06-02,48.99,49.68,48.95,49.38,656686,0
2016-06-03,49.15,49.27,48.34,48.88,391880,0
2016-06-06,48.76,49.55,48.03,49.47,613339,0
2016-06-07,49.31,49.8,48.85,49.1,264792,0
2016-06-08,49.49,49.96,49.03,49.7,628474,0
2016-06-09,49.47,50.01,49.11,49.39,312914,0
2016-06-10,49.23,49.94,48.38,48.43,286967,0
2016-06-13,48.54,48.96,47.855,48.79,359287,0
2016-06-14,48.95,49.24,47.755,48.485,973987,0
2016-06-15,48.52,49.74,47.65,48.19,518403,0
2016-06-16,47.7,48.21,47.38,48.18,439913,0
2016-06-17,48.11,49.05,48.1,48.98,413977,0
2016-06-20,49.23,50.34,49.07,49.9,509736,0
2016-06-21,49.61,49.835,47.73,48.46,500576,0
2016-06-22,48.4,48.58,47.63,48.13,581177,0
2016-06-23,48.23,49.57,48.15,49.38,836637,0
2016-06-24,47.5,48.52,47.26,48.13,908015,0
2016-06-27,48.01,48.1,47.3301,47.91,762842,0
2016-06-28,47.91,49.33,47.91,48.86,831321,0
2016-06-29,49.31,49.51,48.62,48.69,366225,0
2016-06-30,48.83,50.34,48.31,50.23,664014,0
2016-07-01,50.3,50.78,50.1,50.68,232804,0
2016-07-05,50.7,51.06,49.99,50.75,289938,0
2016-07-06,50.25,50.61,49.75,50.43,443520,0
2016-07-07,50.62,50.7,49.55,49.95,453699,0
2016-07-08,50.34,51.16,49.98,50.94,284726,0
2016-07-11,51.23,52.03,51.03,51.58,324527,0
2016-07-12,51.66,51.88,51.04,51.16,281486,0
2016-07-13,51.08,51.4,50.41,50.89,551827,0
2016-07-14,50.99,52.48,49.9,50.25,314633,0
2016-07-15,50.57,50.63,50.11,50.19,225501,0
2016-07-18,50.12,50.17,49.32,49.65,366708,0
2016-07-19,49.36,50.38,49.27,50.3,418709,0
2016-07-20,50.32,50.89,50.15,50.78,322629,0
2016-07-21,50.59,51.18,50.34,50.61,247283,0
2016-07-22,50.49,50.7,50.35,50.5,220102,0
2016-07-25,50.51,50.99,50.44,50.95,209452,0
2016-07-26,50.99,51.25,49.66,51,271829,0
2016-07-27,51,51.48,50.91,51.26,313639,0
2016-07-28,51.41,51.99,51.3753,51.7,163209,0
2016-07-29,51.79,52.34,51.54,52.05,285461,0
2016-08-01,52.27,55.48,52.09,55.35,948913,0
2016-08-02,55.32,55.91,54.3,54.4,384379,0
2016-08-03,57,62.49,56.63,61.16,1589736,0
2016-08-04,60.84,63.13,60.84,62.56,466079,0
2016-08-05,62.16,62.5,60.92,61,760052,0
2016-08-08,61,61.91,60.19,60.5,505129,0
2016-08-09,60.22,61.2,59.255,60.53,218105,0
2016-08-10,60.35,60.35,59.76,60,219952,0
2016-08-11,59.73,61.25,59.3,60.71,316987,0
2016-08-12,60.57,63.21,59.96,62.81,729897,0
2016-08-15,62.8,63.065,62.0599,62.7,335869,0
2016-08-16,62.7,62.74,62.15,62.52,252548,0
2016-08-17,62.52,62.89,62.2,62.52,211726,0
2016-08-18,62.46,62.9,62.16,62.66,250298,0
2016-08-19,62.28,62.4,61.47,61.57,291518,0
2016-08-22,61.9,62.265,61.21,61.5,213981,0
2016-08-23,61.44,61.63,60.9701,61.46,202758,0
2016-08-24,61.19,62.69,59.94,60.04,147087,0
2016-08-25,59.86,60.43,59.464,60.23,143381,0
2016-08-26,60.04,60.885,59.86,60.61,142732,0
2016-08-29,60.46,61.29,60.3301,60.65,183706,0
2016-08-30,60.4,60.7525,59.81,60.16,215378,0
2016-08-31,59.83,60.47,59.56,60.02,175932,0
2016-09-01,59.59,60.3,59.02,60.21,196755,0
2016-09-02,60.02,61.02,59.9,60.95,113150,0
2016-09-06,60.3,61.09,60,60.68,369188,0
2016-09-07,60.54,61.491,59.95,60.52,258019,0
2016-09-08,60.16,60.9,59.82,60.62,207153,0
2016-09-09,60.09,60.29,59.15,59.17,216741,0
2016-09-12,59,60.08,58.6,59.91,258384,0
2016-09-13,59.46,60.07,59.12,59.86,340270,0
2016-09-14,59.62,60.05,59.11,59.58,257305,0
2016-09-15,59.6,59.77,59.18,59.66,151736,0
2016-09-16,59.29,60.19,59.29,59.79,383939,0
2016-09-19,59.74,60.8099,59.49,60.31,408173,0
2016-09-20,60.16,61.2,59.8,60.75,467028,0
2016-09-21,60.99,61.65,60.01,61.44,472035,0
2016-09-22,60.57,62.06,60.53,61.69,296002,0
2016-09-23,61.3,61.45,60.43,61.03,246253,0
2016-09-26,61.01,61.29,60,60.74,352355,0
2016-09-27,60.64,61.3,60.64,60.98,177482,0
2016-09-28,60.85,61.32,60.59,60.99,319832,0
2016-09-29,60.68,60.68,59.895,59.98,347829,0
2016-09-30,60,60.35,59.81,60.11,369005,0
2016-10-03,59.98,60.65,59.86,60.44,221780,0
2016-10-04,60.31,60.87,59.93,60.27,233391,0
2016-10-05,60.4,60.92,59.76,59.85,140961,0
2016-10-06,59.84,59.84,58.51,58.6,154637,0
2016-10-07,58.57,58.92,58.02,58.36,187233,0
2016-10-10,58.74,59.47,58.36,58.46,190587,0
2016-10-11,58.12,60.99,57.39,57.665,311530,0
2016-10-12,57.5,58.115,57.31,57.48,159514,0
2016-10-13,57.1,57.88,56.7001,57.39,318413,0
2016-10-14,57.71,57.71,56.34,56.45,181069,0
2016-10-17,56.48,56.97,56.375,56.62,248688,0
2016-10-18,56.82,57.2,56.46,56.87,151788,0
2016-10-19,56.86,56.86,56.07,56.17,77778,0
2016-10-20,55.74,56.64,55.68,56.37,117581,0
2016-10-21,56.22,56.54,55.652,56.43,97563,0
2016-10-24,56.88,57.75,56.14,57.54,206931,0
2016-10-25,57.51,57.79,57,57.59,225658,0
2016-10-26,57.51,58,56.82,57.55,308240,0
2016-10-27,57.76,57.76,56.52,56.79,312153,0
2016-10-28,56.73,57.08,55.84,56.61,283336,0
2016-10-31,56.52,58.885,55.62,56.68,329041,0
2016-11-01,56.95,56.98,55.835,56.27,233052,0
2016-11-02,45.28,51.75,45.28,48,2210169,0
2016-11-03,47.72,47.97,44.94,45.08,1157277,0
2016-11-04,45.29,48.23,44.76,44.79,525721,0
2016-11-07,45.49,46.4,44.13,44.44,658955,0
2016-11-08,44.45,44.5,43.33,43.35,764797,0
2016-11-09,42.95,44.03,41.64,42.44,632035,0
2016-11-10,42.86,43.525,41.775,42.06,770116,0
2016-11-11,42.12,42.79,41.49,41.7,409595,0
2016-11-14,41.89,42.215,41.17,41.35,450727,0
2016-11-15,41.64,42.24,40.835,42.03,633407,0
2016-11-16,41.86,42.99,41.86,42.74,650161,0
2016-11-17,43.09,43.43,42.37,43.24,460478,0
2016-11-18,43.41,43.6,42.76,43.07,217942,0
2016-11-21,43.25,43.49,42.98,43.32,238194,0
2016-11-22,43.4,44.1,42.97,43.18,375091,0
2016-11-23,43.1,44.29,43.1,44.02,337055,0
2016-11-25,44.33,45.81,43.805,45.48,363195,0
2016-11-28,45.8,45.97,44.79,44.87,327035,0
2016-11-29,45.06,45.45,44.48,44.96,430822,0
2016-11-30,44.9,45.385,44.21,44.27,297394,0
2016-12-01,44.6,45.3,44.6,45.12,961360,0
2016-12-02,44.99,45.88,44.56,45.39,409835,0
2016-12-05,45.8,46.27,44.94,45.04,316853,0
2016-12-06,44.82,45.55,44.82,45.24,280806,0
2016-12-07,45,45.4508,44.69,45.08,284365,0
2016-12-08,44.83,45.67,44.655,45.6,284252,0
2016-12-09,45.53,46.07,45.05,45.4,188774,0
2016-12-12,45.15,45.96,45,45.4,342574,0
2016-12-13,45.75,46.52,45.17,45.22,281194,0
2016-12-14,45.32,45.69,44.64,45,240537,0
2016-12-15,44.86,45.67,44.86,45.56,259554,0
2016-12-16,45.75,46.93,45.75,46.72,693296,0
2016-12-19,46.64,47.01,46.51,46.69,193601,0
2016-12-20,47.02,47.36,46.26,46.49,197715,0
2016-12-21,46.35,46.35,45.28,45.58,182413,0
2016-12-22,45.74,45.76,44.62,44.88,278358,0
2016-12-23,44.83,45.59,44.83,45.56,96545,0
2016-12-27,45.67,46.28,45.27,45.34,98541,0
2016-12-28,45.39,45.52,44.8,45.03,158858,0
2016-12-29,45.04,46.43,44.58,45.36,187945,0
2016-12-30,45.17,45.42,44.86,44.97,144825,0
2017-01-03,45.23,45.37,44.7167,45.32,98179,0
2017-01-04,45.21,45.87,45.07,45.49,273496,0
2017-01-05,45.39,46.4,45.25,45.79,570451,0
2017-01-06,46,46.04,45.52,45.82,493745,0
2017-01-09,45.71,46.23,45.35,46.07,297637,0
2017-01-10,46.24,46.64,45.93,46.56,336887,0
2017-01-11,46.7,47.21,46.28,46.87,147394,0
2017-01-12,46.76,47.3599,46.34,47.33,168067,0
2017-01-13,47.63,47.9,47,47.38,103200,0
2017-01-17,47.45,47.9,46.89,47.64,137649,0
2017-01-18,47.69,47.79,46.861,47.68,313283,0
2017-01-19,47.72,47.72,46.8,47,180102,0
2017-01-20,47.11,47.11,46.43,47.04,207374,0
2017-01-23,46.83,47.03,46.39,46.62,270618,0
2017-01-24,46.79,47.17,46.45,47.14,153258,0
2017-01-25,47.18,48.13,46.91,48.12,129980,0
2017-01-26,48.12,48.12,47.03,47.59,282331,0
2017-01-27,47.76,48.1,47.23,47.96,165305,0
2017-01-30,47.7,48.22,47.15,47.37,199667,0
2017-01-31,47.28,48.16,46.985,48.1,203417,0
2017-02-01,48.11,48.56,48.07,48.48,193459,0
2017-02-02,48.53,49.33,47.79,48.4,236476,0
2017-02-03,48.66,48.95,47.28,48.7,132702,0
2017-02-06,48.56,48.61,48,48.38,129850,0
2017-02-07,48.5,48.5,47.575,47.91,313516,0
2017-02-08,48,48.035,47.55,47.92,113337,0
2017-02-09,48.01,48.68,48.01,48.65,131479,0
2017-02-10,48.55,48.895,48.325,48.62,93092,0
2017-02-13,48.74,48.88,45.675,48.32,123246,0
2017-02-14,48.32,48.6,47.76,48.16,248414,0
2017-02-15,48.17,49.15,48.13,49.04,184626,0
2017-02-16,49.04,49.11,48.67,48.98,161972,0
2017-02-17,48.77,49.4,48.77,49.24,166021,0
2017-02-21,49.15,50.217,49.15,49.79,269201,0
2017-02-22,49.42,49.59,48.39,49.065,253001,0
2017-02-23,49.14,49.335,48.27,48.87,207003,0
2017-02-24,48.58,49.22,48.34,49.22,96907,0
2017-02-27,49.22,49.99,49.06,49.9,246877,0
2017-02-28,49.85,50.578,48.88,50.4,369400,0
2017-03-01,49,51.01,46.34,50.47,944554,0
2017-03-02,50.45,52.56,47.69,52.5,552237,0
2017-03-03,52.28,52.88,50.72,50.86,205276,0
2017-03-06,50.67,50.67,49.22,49.4,232717,0
2017-03-07,49.04,49.67,49.04,49.46,197926,0
2017-03-08,49.5,49.85,49.18,49.21,136649,0
2017-03-09,49.2,49.53,48.71,48.9,201590,0
2017-03-10,48.93,49.61,48.2,49.215,253912,0
2017-03-13,50,50.745,49.36,50.51,381942,0
2017-03-14,50,50.81,49.56,50.62,409814,0
2017-03-15,50.35,50.61,49.75,49.96,383805,0
2017-03-16,49.88,50.15,49.13,49.99,182001,0
2017-03-17,50.02,50.52,49.38,49.55,247935,0
2017-03-20,49.48,49.95,49,49.41,121998,0
2017-03-21,49.77,50.47,48.97,49,234157,0
2017-03-22,48.83,49.035,48.16,48.88,499025,0
2017-03-23,48.83,49.62,48.78,49.23,266126,0
2017-03-24,49.23,50.51,49.23,50.42,242107,0
2017-03-27,49.7,50.98,49.7,50.56,408967,0
2017-03-28,50.34,50.6,49.79,50.2,306758,0
2017-03-29,50.2,50.9,49.88,50.63,306545,0
2017-03-30,50.57,51.09,49.95,50.96,261629,0
2017-03-31,49.56,49.96,48.58,49.01,995688,0
2017-04-03,49.34,50.14,49.1,50.08,542148,0
2017-04-04,50.21,50.65,50.03,50.51,482129,0
2017-04-05,50.83,51.1,50.25,50.54,380617,0
2017-04-06,50.8,51.11,50,50.87,335562,0
2017-04-07,51.06,52.375,49.76,50.44,193550,0
2017-04-10,50.67,51.44,50.04,51.34,387811,0
2017-04-11,51.45,52.76,50.98,51.15,245993,0
2017-04-12,50.96,51.4,50.66,50.92,209542,0
2017-04-13,51.05,51.48,49.6801,50.71,246832,0
2017-04-17,50.9,51.67,50.58,51.53,126713,0
2017-04-18,51.5,51.71,51.025,51.61,229155,0
2017-04-19,51.99,51.99,51.4545,51.7,111327,0
2017-04-20,51.92,52.52,51.42,52.34,148283,0
2017-04-21,52.47,52.525,51.7,51.75,158893,0
2017-04-24,52.3,52.95,52.1,52.21,92206,0
2017-04-25,52.31,52.84,51.96,52.34,120758,0
2017-04-26,52.51,52.63,51.495,52.49,215199,0
2017-04-27,52.32,53.199,52.3,52.4,211229,0
2017-04-28,52.61,53.04,52.14,52.7,217767,0
2017-05-01,53,53.42,52.33,52.87,323323,0
2017-05-02,52.97,54.27,52.93,54.2,360888,0
2017-05-03,55,56.48,51.64,55.74,484518,0
2017-05-04,55.47,56.45,55.43,56.38,375327,0
2017-05-05,56.28,56.28,55.43,56.17,309001,0
2017-05-08,56.02,56.82,50.1001,56.82,257672,0
2017-05-09,56.7,58.13,56.7,57.97,246733,0
2017-05-10,58,58.97,57.0804,57.87,397819,0
2017-05-11,57.53,58.29,56.47,57.12,344933,0
2017-05-12,57.25,58.32,56.32,57.37,235708,0
2017-05-15,57.49,57.66,55.7,56.9,304238,0
2017-05-16,57.05,58.65,54.6501,58.38,260483,0
2017-05-17,58.1,58.9,57.59,58.32,335527,0
2017-05-18,58.12,59.58,57.875,58.03,697366,0
2017-05-19,57.8,59.03,57.8,58.79,398009,0
2017-05-22,58.88,59.26,58.04,58.44,434928,0
2017-05-23,58.55,58.94,57.72,58.04,429475,0
2017-05-24,57.91,58.24,57.68,57.96,494427,0
2017-05-25,58.09,58.14,57.65,57.77,259682,0
2017-05-26,57.94,58.1,57.53,58,347432,0
2017-05-30,57.71,58.2,56.96,57.17,386358,0
2017-05-31,56.94,57.37,56.385,56.84,284405,0
2017-06-01,56.94,57.8,56.3,57.74,580932,0
2017-06-02,57.95,58.1,56.95,57.99,318706,0
2017-06-05,57.95,57.95,57.43,57.67,134116,0
2017-06-06,57.58,58.23,54.67,57.35,604154,0
2017-06-07,57.25,57.69,55.58,57.22,360254,0
2017-06-08,57.37,58.06,57.14,58,489603,0
2017-06-09,58.25,59.77,57.51,59.34,1059112,0
2017-06-12,59.06,60,58.65,59.97,726190,0
2017-06-13,59.9,61.4,59.44,61.19,836165,0
2017-06-14,61.23,61.5,60,60.11,654063,0
2017-06-15,60.06,61.15,59.29,60.97,431097,0
2017-06-16,60.58,61.78,60.54,61.69,598581,0
2017-06-19,61.81,62.165,61.345,61.88,614481,0
2017-06-20,61.67,62.23,61.18,61.81,518524,0
2017-06-21,61.95,61.95,60.44,61.37,733795,0
2017-06-22,61.39,61.91,60.88,61.5,831652,0
2017-06-23,61.69,62.57,60.64,62.52,6979431,0
2017-06-26,62.15,62.74,61.4318,61.77,595229,0
2017-06-27,61.71,62.25,61.45,61.96,396617,0
2017-06-28,62.25,62.91,61.74,62.81,474280,0
2017-06-29,62.63,62.815,61.15,61.96,1227999,0
2017-06-30,61.78,62.165,61.05,61.21,707647,0
2017-07-03,61.5,62.08,60.73,61.34,224827,0
2017-07-05,61.43,61.87,60.9,61.37,400417,0
2017-07-06,61.03,61.87,60.93,61.29,366900,0
2017-07-07,60.93,62.69,60.93,62.64,383300,0
2017-07-10,62.57,62.694,61.44,61.55,322765,0
2017-07-11,61.22,61.8,59.12,61.77,414395,0
2017-07-12,62.22,63.18,61.88,62.95,391675,0
2017-07-13,62.8,62.8,60.09,61.04,1033837,0
2017-07-14,60.97,62.44,60.97,62.11,483287,0
2017-07-17,61.7,62.24,61.48,61.63,234771,0
2017-07-18,61.41,61.93,61.27,61.6,324276,0
2017-07-19,61.41,62.37,61.41,62.15,301264,0
2017-07-20,62.04,62.635,61.28,61.6,501174,0
2017-07-21,61.85,62.16,60.92,60.99,269848,0
2017-07-24,60.78,61.52,60.78,61.39,232222,0
2017-07-25,61.32,61.86,60.81,61.84,415705,0
2017-07-26,61.75,62.25,61.35,62.05,391615,0
2017-07-27,62.31,62.31,61.29,61.58,299341,0
2017-07-28,61.35,62.645,61.06,61.35,331491,0
2017-07-31,61.38,61.46,60.84,60.94,215277,0
2017-08-01,61.11,61.7,60.55,61.1,385596,0
2017-08-02,61.05,61.05,59.91,60.46,303109,0
2017-08-03,60.3,60.67,60.155,60.32,230973,0
2017-08-04,60.575,60.575,60,60.41,221365,0
2017-08-07,60.4,60.62,59.99,60.35,262307,0
2017-08-08,60.19,61.87,60.03,61.31,517028,0
2017-08-09,64,64.95,63,64.09,962643,0
2017-08-10,64.25,64.25,61.95,62.19,964932,0
2017-08-11,62.44,62.44,61.68,61.78,347553,0
2017-08-14,62.22,63,61.625,62.25,422203,0
2017-08-15,60.93,62.38,60.75,61.9,771464,0
2017-08-16,62.11,62.3,61.59,61.98,265687,0
2017-08-17,61.78,62.23,61.05,61.14,218850,0
2017-08-18,60.8,61.4,60.22,60.86,213309,0
2017-08-21,61.01,61.67,60.42,61.12,223877,0
2017-08-22,61.39,62.32,61.19,62.14,249283,0
2017-08-23,62.01,62.29,61.58,61.84,264475,0
2017-08-24,62.05,62.38,61.5,61.67,303118,0
2017-08-25,61.98,62.13,60.62,61.69,180441,0
2017-08-28,61.71,62.98,60.68,61.49,119476,0
2017-08-29,61.28,61.56,60.85,61.16,188782,0
2017-08-30,61.32,61.5099,60.94,61.08,311624,0
2017-08-31,61.29,62.71,61.28,62.57,446498,0
2017-09-01,62.48,63.87,62.02,63.66,380366,0
2017-09-05,63.38,64.63,62.99,63.32,294235,0
2017-09-06,63.6,63.6,62.55,63.1,187367,0
2017-09-07,63.32,63.42,62.67,63.2,232858,0
2017-09-08,63.54,66.3,63.2,66.03,617733,0
2017-09-11,66.67,66.67,65.33,65.55,278865,0
2017-09-12,65.99,65.99,64.66,65.43,224705,0
2017-09-13,65.42,65.5,65.02,65.14,547053,0
2017-09-14,64.79,68.15,64.53,68.07,857232,0
2017-09-15,68.67,69.29,68.12,68.42,944449,0
2017-09-18,68.1,69.38,67.95,69.28,451065,0
2017-09-19,68.75,69.78,68.01,68.29,616036,0
2017-09-20,68.29,68.86,68,68.63,435594,0
2017-09-21,68.47,69.11,68.35,69.02,453706,0
2017-09-22,69.19,70.135,68.7,69.84,575304,0
2017-09-25,69.84,69.95,68.24,69.03,484314,0
2017-09-26,68.95,69.17,68.31,69.02,357941,0
2017-09-27,69.38,69.91,68.84,69.8,278595,0
2017-09-28,69.63,69.66,68.92,69.44,184888,0
2017-09-29,69.65,70.5,69.45,70.06,236921,0
2017-10-02,70.31,71.81,69.74,71.8,439027,0
2017-10-03,72.09,72.6,71.5,72.57,404938,0
2017-10-04,72.59,73.4,72.275,73.12,336335,0
2017-10-05,73.03,73.75,72.51,73.62,456722,0
2017-10-06,73.53,74.25,72.96,74.24,308700,0
2017-10-09,74.01,74.76,73.84,74.42,355908,0
2017-10-10,74.71,75.42,74.62,75.3,480331,0
2017-10-11,75.03,75.73,74.78,75.4,417450,0
2017-10-12,75.35,75.7,74.98,75.18,321120,0
2017-10-13,75.52,75.55,74.66,74.99,303256,0
2017-10-16,74.64,75.275,74.09,74.11,240468,0
2017-10-17,73.8,74.2,73.67,73.9,210101,0
2017-10-18,74,74.15,73.71,74.05,163936,0
2017-10-19,74.35,75,73.99,74.22,370402,0
2017-10-20,74.8,75.045,74.58,74.82,315305,0
2017-10-23,74.89,75.225,73.89,74,290450,0
2017-10-24,74.06,74.6,73.87,74.47,293733,0
2017-10-25,74.35,74.35,73.455,73.9,399169,0
2017-10-26,73.95,74.35,73.4,73.59,200941,0
2017-10-27,73.95,73.95,72.56,73.49,586448,0
2017-10-30,73.68,73.68,72.78,73.3,333336,0
2017-10-31,73.63,74.31,73.54,73.9,610542,0
2017-11-01,74.16,74.44,72.88,73.18,674046,0
2017-11-02,73.91,78.36,72.3,78.08,1180468,0
2017-11-03,79.3,81.8,78.55,81.76,781883,0
2017-11-06,81.54,81.85,80.26,80.69,454062,0
2017-11-07,80.5,80.71,79.1871,79.83,286715,0
2017-11-08,80.15,80.79,79.48,80.77,292942,0
2017-11-09,80.18,81.62,79.02,81.44,265355,0
2017-11-10,81.06,81.29,79.77,80.26,197987,0
