Date,Open,High,Low,Close,Volume,OpenInt
2015-02-10,63.87,65.12,63.67,65.02,1306622,0
2015-02-11,65.1,65.65,63.17,64.75,1096587,0
2015-02-12,65.63,66.33,65,66.2,1159026,0
2015-02-13,66.2,70.27,65.63,70.03,1870878,0
2015-02-17,70,70,68.06,69.44,973963,0
2015-02-18,69.15,70,67.31,67.54,1056608,0
2015-02-19,67,68.17,65.25,65.3,1225137,0
2015-02-20,65.57,65.77,64.04,65.17,1463413,0
2015-02-23,65.16,65.88,64.3,65.05,889737,0
2015-02-24,65.36,69.35,65.2,69.34,1700103,0
2015-02-25,68.95,69.28,66.6,67.21,965173,0
2015-02-26,68,71.72,67.89,71.53,2116302,0
2015-02-27,70.75,71.428,69.2,69.4,1400857,0
2015-03-02,69.39,70.8,68.8,69.35,1127900,0
2015-03-03,69.36,70.96,68.35,70.84,1509000,0
2015-03-04,70.23,73.25,70.11,72.02,1397500,0
2015-03-05,72.2,75.16,72.02,74.51,1621900,0
2015-03-06,73.41,74.5,72.75,72.98,988000,0
2015-03-09,73.24,75.45,73.13,74.83,1076600,0
2015-03-10,74.08,74.31,71.74,72.15,1365500,0
2015-03-11,72.5,73.6,72.05,72.95,1039600,0
2015-03-12,73.34,74.35,72.92,73.42,794800,0
2015-03-13,73.36,73.99,71.8,72.57,761900,0
2015-03-16,74.21,76.75,74,76.33,1822300,0
2015-03-17,76.16,78.12,75.9,77.71,1824700,0
2015-03-18,77.86,80.8,77.69,79.96,2272800,0
2015-03-19,81.52,82.27,79.21,80.38,1885900,0
2015-03-20,81.44,81.5,79.69,80.8,4740900,0
2015-03-23,81.15,84.19,81.07,84.09,2001000,0
2015-03-24,84.6,85.63,82.66,83.21,1792300,0
2015-03-25,83.55,83.79,75.52,77.13,3728800,0
2015-03-26,73.5,77.75,72.1,77.19,3005800,0
2015-03-27,77.63,80.69,77.51,79.28,2634800,0
2015-03-30,80,81.4,79.71,81.4,1820300,0
2015-03-31,81,81,78.55,79.7,2006900,0
2015-04-01,78.53,79.3,77.81,78.8,1430100,0
2015-04-02,79.2,79.2,76.67,77.79,1603800,0
2015-04-06,76.88,77.15,75.2,76.51,1613500,0
2015-04-07,77.07,77.69,72.73,73.23,2251917,0
2015-04-08,74.2,75.2,72.51,72.84,2108000,0
2015-04-09,72.71,74.9,71.22,74.63,1384635,0
2015-04-10,75.61,75.93,72.76,73.58,1315400,0
2015-04-13,73.59,75.12,72.11,72.63,1243600,0
2015-04-14,72.52,73.17,69.3,70.5,2457000,0
2015-04-15,71,72,69.37,70.91,1714294,0
2015-04-16,70.73,71.5,68.61,71.46,1495531,0
2015-04-17,70.7,71.11,69.61,70.07,1177800,0
2015-04-20,70.64,72.35,70.4,72.01,1216884,0
2015-04-21,72.5,74.26,72.01,74.07,1159846,0
2015-04-22,74.25,74.54,73.06,74.48,817749,0
2015-04-23,73.93,73.95,71.55,73.27,1121600,0
2015-04-24,73.08,73.1,69.7,70.12,1633800,0
2015-04-27,70,71.69,68.9,69.37,1512900,0
2015-04-28,69.97,70.31,65.44,67.86,2044400,0
2015-04-29,67.59,69,66.51,68.65,994200,0
2015-04-30,68.47,68.85,65.8,65.91,1632000,0
2015-05-01,66.8,69.61,66.68,69.6,1708800,0
2015-05-04,69.94,70.5,68.66,68.99,1621500,0
2015-05-05,68.51,69.22,66.02,67.07,1532500,0
2015-05-06,67.7,69.4,66.5,69.06,2119583,0
2015-05-07,77.63,78,73.21,75.56,4721301,0
2015-05-08,76.38,77.97,76.21,76.56,1991600,0
2015-05-11,76,76,73.84,74.56,1697800,0
2015-05-12,74.13,75.85,74,74.75,1381572,0
2015-05-13,75.35,76.1,74.33,74.96,804100,0
2015-05-14,75.17,77.21,75.04,76.98,1556300,0
2015-05-15,76.7,77.14,75.83,76.54,1711196,0
2015-05-18,75.76,80.39,75.5,80.3,2668604,0
2015-05-19,80.7,81.89,79.4,80.1,1644000,0
2015-05-20,79.8,81.99,79.4,81.15,1213500,0
2015-05-21,81.15,81.85,79.79,81.26,1937800,0
2015-05-22,82,84.64,82,84.03,3055300,0
2015-05-26,83.44,83.73,81.39,82.46,2157360,0
2015-05-27,82.96,86.75,82.7,86.4,2807000,0
2015-05-28,86.21,86.33,82.06,82.3,2310440,0
2015-05-29,82.87,84.33,82.03,82.15,2770200,0
2015-06-01,82.5,83.36,80.09,80.94,2210900,0
2015-06-02,80.59,80.96,79,80.86,1703672,0
2015-06-03,81.55,81.91,80.9,81.55,2263400,0
2015-06-04,80.68,82.1,80.08,81.32,1203700,0
2015-06-05,81.06,83.85,80.12,83.7,1801200,0
2015-06-08,83.42,83.77,79.75,80.24,2193000,0
2015-06-09,80.68,81,77.6,80.05,2807660,0
2015-06-10,81.252,82.74,80.29,82.5,6106738,0
2015-06-11,82.49,83,81.651,82,28866259,0
2015-06-12,81.99,83.7,81.75,83.51,2641000,0
2015-06-15,82.43,82.99,82.05,82.18,2640800,0
2015-06-16,82.22,84.99,82.11,84.75,2476500,0
2015-06-17,84.81,85.07,83.09,84.56,1894000,0
2015-06-18,84.63,85.46,83.62,84.65,2013300,0
2015-06-19,84.89,86.28,84.33,85.25,2833100,0
2015-06-22,86.27,88.35,85.86,87.81,2664600,0
2015-06-23,87.9,87.96,84.85,85.31,2469367,0
2015-06-24,85.13,85.88,84.56,84.59,1488500,0
2015-06-25,84.75,85.86,84.75,84.98,1391200,0
2015-06-26,84.85,85,79.66,80.41,20596300,0
2015-06-29,78.75,81.69,77.83,79.06,2892500,0
2015-06-30,80.01,81,78.577,80.27,1957799,0
2015-07-01,81.25,82.25,80.01,80.36,1639700,0
2015-07-02,80.72,81.55,80.2,81.36,1151300,0
2015-07-06,80.33,81.93,78.59,79.99,2121600,0
2015-07-07,80.29,80.43,74.36,79.95,3086400,0
2015-07-08,77.43,77.45,74.48,74.68,3271800,0
2015-07-09,76.3,77.27,74.33,74.63,2011200,0
2015-07-10,75.22,76.5,73.71,76.16,2365700,0
2015-07-13,77.17,78.21,75.24,76.61,1397400,0
2015-07-14,77.14,78.52,76.93,77.96,1047521,0
2015-07-15,78.6,79.1,77.427,77.88,1051254,0
2015-07-16,78.07,80.52,77.7,80.24,1501000,0
2015-07-17,80.14,80.79,78.1,78.86,1327600,0
2015-07-20,78.5,79.58,76.5,76.7,2117600,0
2015-07-21,76.22,77.95,75.41,77.45,1692300,0
2015-07-22,72.53,74.88,71.01,74.17,3345600,0
2015-07-23,74.71,77.22,74.44,75.24,1777300,0
2015-07-24,76.51,77.17,72.2,72.28,1952200,0
2015-07-27,71.45,71.45,69.01,69.94,1926700,0
2015-07-28,70.5,71.08,68.5,70.75,1371600,0
2015-07-29,70.33,70.85,68.94,70.47,2562700,0
2015-07-30,60.65,62.35,57.1,60.49,10331400,0
2015-07-31,60.61,60.79,57.64,57.95,4389300,0
2015-08-03,57.52,58.61,56.55,57.52,3662935,0
2015-08-04,56.68,58.14,54.37,55.06,5794800,0
2015-08-05,55.16,56.83,54.25,54.83,4187000,0
2015-08-06,54.73,54.83,50.8,51.83,3199732,0
2015-08-07,51.54,53.07,51,52.2,1874000,0
2015-08-10,53.18,55.1,53.17,54.53,2160500,0
2015-08-11,53.5,54.91,53.13,53.86,2311339,0
2015-08-12,52.74,57.6,51.71,56.96,3352100,0
2015-08-13,57.23,59.68,55.84,58.32,3508300,0
2015-08-14,57.58,58.68,56.31,58.24,2517300,0
2015-08-17,57.71,58.43,57.35,58.28,1251700,0
2015-08-18,57.6,57.94,55.85,55.93,1585900,0
2015-08-19,55.9,56.85,55.01,55.59,1820100,0
2015-08-20,54.93,55.35,52.23,52.36,2399400,0
2015-08-21,51.83,51.99,49.86,49.99,3704000,0
2015-08-24,45.4,51.07,45,48.5,3978164,0
2015-08-25,51.52,52.97,49.78,49.81,2656100,0
2015-08-26,51.67,52.97,49.77,52.75,2350900,0
2015-08-27,54.13,55.89,54.02,54.74,2540700,0
2015-08-28,54.37,55.92,54.22,55.79,1757900,0
2015-08-31,54.79,56.28,54.17,55.51,2092700,0
2015-09-01,53.89,55.94,53.12,53.45,2299200,0
2015-09-02,54.75,55.44,53.51,54.82,1925100,0
2015-09-03,55,58.36,54.86,56.57,2281800,0
2015-09-04,55.29,56.64,54.72,55.79,1332200,0
2015-09-08,57.04,58.4,56.68,58.19,1411200,0
2015-09-09,58.54,59.45,56.05,56.55,2079900,0
2015-09-10,56.98,57.16,53.61,53.98,2971263,0
2015-09-11,53.77,54.38,52.61,53.52,1532000,0
2015-09-14,54.1,54.5,52.91,53.49,1540100,0
2015-09-15,53.86,54.08,51.73,52.73,1825600,0
2015-09-16,52.64,53.28,51.3,51.74,1621700,0
2015-09-17,51.49,52.66,51.21,51.39,1528300,0
2015-09-18,50.7,51.73,49.77,50.73,3070100,0
2015-09-21,50.97,51.35,49.8,49.9,1527100,0
2015-09-22,49.27,49.82,47.19,47.37,2027100,0
2015-09-23,47.95,49.81,47.8,48.06,1479100,0
2015-09-24,47.66,47.96,45.88,46.77,1784350,0
2015-09-25,47.5,49.15,47.01,47.68,1714100,0
2015-09-28,46.52,46.97,43.14,43.25,3174706,0
2015-09-29,43.01,44.67,42.73,43.57,1548600,0
2015-09-30,44.23,45.47,44.04,45.05,1912100,0
2015-10-01,44.46,44.63,42.43,43.63,2323800,0
2015-10-02,42.88,44.98,42.24,44.96,1406700,0
2015-10-05,45.35,45.86,44.6,44.77,1159040,0
2015-10-06,44.83,45.04,42.67,44.28,1702200,0
2015-10-07,44.74,45.73,44.18,45.55,1634900,0
2015-10-08,45.25,45.43,43.68,45.26,1396400,0
2015-10-09,45.03,46.28,44.91,45.66,1027000,0
2015-10-12,45.85,46.73,45.24,46.43,1264307,0
2015-10-13,46,46.2,43.94,44.14,1550000,0
2015-10-14,44.43,46.97,44.2,46.5,2130800,0
2015-10-15,47.06,48.79,46.88,48.31,1890900,0
2015-10-16,48.44,48.44,46.53,47.32,961400,0
2015-10-19,47.29,47.71,46.29,46.85,845400,0
2015-10-20,47.18,48.25,46.66,48.2,926574,0
2015-10-21,48.48,48.9,47.84,48.5,1378200,0
2015-10-22,49.25,50.81,48.81,49.55,1460700,0
2015-10-23,50.11,51.63,49,51.5,1303500,0
2015-10-26,50.89,50.95,46.43,46.76,1925400,0
2015-10-27,46.25,46.75,45.25,45.89,1693200,0
2015-10-28,47,47.07,44.5,45.17,2344300,0
2015-10-29,43.9,45.17,43.49,43.81,1587700,0
2015-10-30,44.07,44.8,43.65,43.93,1312100,0
2015-11-02,44.13,45.6,43.96,45.27,1222679,0
2015-11-03,44.94,46.28,44.6,45.71,3059100,0
2015-11-04,45.86,47.05,45.27,46.57,1717710,0
2015-11-05,46.79,46.86,44.35,45.08,2526600,0
2015-11-06,50.6,55.83,50.51,55.55,5236900,0
2015-11-09,55.17,55.18,53.08,54.09,1769608,0
2015-11-10,52,52.98,51.3,52.29,2671700,0
2015-11-11,52.33,52.92,51.57,52.2,1123200,0
2015-11-12,51.74,52.18,50.1,50.97,1964100,0
2015-11-13,50.48,52.03,50.28,51,1667800,0
2015-11-16,50.67,51.98,50.56,51.84,1972200,0
2015-11-17,52,55.04,51.99,54.74,2730600,0
2015-11-18,55.2,56.96,54.21,56.34,2797300,0
2015-11-19,56.55,57.28,54.67,55.77,1744200,0
2015-11-20,55.94,56.1,54.53,54.78,1817800,0
2015-11-23,54.65,55.36,54.06,54.85,1871200,0
2015-11-24,54.55,56.12,54.07,55.75,2246700,0
2015-11-25,55.65,58.24,55.65,57.34,1740700,0
2015-11-27,57.43,57.73,56.51,57.51,1870700,0
2015-11-30,57.65,58.43,56.82,58.07,1487800,0
2015-12-01,58.31,59.79,57.25,58.04,1989708,0
2015-12-02,58.1,59.43,57.86,58.48,1217909,0
2015-12-03,59.3,60,57.87,58.09,1523158,0
2015-12-04,58.05,59.95,57.77,59.54,1233500,0
2015-12-07,59.28,59.4,57.45,57.63,1131900,0
2015-12-08,57,57.64,56.02,57.28,914141,0
2015-12-09,57.03,57.52,54.86,56.15,1422000,0
2015-12-10,56.2,57.97,55.88,57.5,1268200,0
2015-12-11,56.67,57.65,55.96,56.19,1231000,0
2015-12-14,56.06,56.49,52.11,52.48,1912453,0
2015-12-15,52.4,53.23,50.56,51.69,1876200,0
2015-12-16,52.23,53.61,50.21,53.23,2435500,0
2015-12-17,53.47,54.09,52.11,52.75,869700,0
2015-12-18,52.5,53.27,51.32,51.63,2146900,0
2015-12-21,51.87,53.4,50.14,53.35,1370300,0
2015-12-22,53.5,53.7,51.63,52.41,883523,0
2015-12-23,52.59,54.79,52.26,54.41,1065000,0
2015-12-24,54.29,54.86,54.17,54.21,482622,0
2015-12-28,54,54.09,52.03,52.89,978632,0
2015-12-29,53.18,53.72,51.4,52.99,1134506,0
2015-12-30,52.96,53.28,51.6,51.66,825949,0
2015-12-31,51.41,51.83,49.48,50.9,1325809,0
2016-01-04,49.68,50.8,48.72,50.72,1323723,0
2016-01-05,50.76,50.97,47.36,47.53,1397250,0
2016-01-06,46.66,46.69,44.16,44.62,2319385,0
2016-01-07,44.5,47.11,44.11,45.64,2683652,0
2016-01-08,43.05,45.32,42.4,44.49,7025589,0
2016-01-11,44.66,44.86,42.8,44.22,2159945,0
2016-01-12,44.37,45.77,44.01,44.78,1140478,0
2016-01-13,40.74,42.25,38.9,40.39,5455974,0
2016-01-14,40.56,40.64,38.96,39.42,1982785,0
2016-01-15,37.92,38.05,35.16,36.6,3215824,0
2016-01-19,37.21,37.48,35.72,36.29,1987000,0
2016-01-20,35.54,37.94,35.31,37.05,1613167,0
2016-01-21,37.45,38.4,36.6,37.84,1082932,0
2016-01-22,38.81,41.15,38.26,41.06,2480703,0
2016-01-25,40.77,40.81,39.48,39.76,1155850,0
2016-01-26,40.2,40.5,39.025,39.76,1415700,0
2016-01-27,39.31,39.42,36.8,37.02,2035883,0
2016-01-28,37.09,37.71,36.13,36.67,1682617,0
2016-01-29,37.26,39.98,37.18,39.6,1951791,0
2016-02-01,39.45,40.55,38.34,39.97,1481197,0
2016-02-02,39.25,39.35,37.07,37.15,1185092,0
2016-02-03,37.24,37.59,35.52,37.06,1108219,0
2016-02-04,37.39,38.94,37.09,38.78,2487226,0
2016-02-05,36.6,38.2,34.9,37.25,3425034,0
2016-02-08,36.61,37.22,35.43,36.42,2160320,0
2016-02-09,35.65,37.06,35.03,35.14,1290476,0
2016-02-10,35.28,36.67,34.6,35.36,1076361,0
2016-02-11,34.54,34.9,33.3,34.53,1323374,0
2016-02-12,35.2,37.73,34.82,37.55,1821714,0
2016-02-16,38.12,41.23,37.51,40.78,2386469,0
2016-02-17,41.23,44.72,41.04,41.59,3969151,0
2016-02-18,41.6,42.3,39.92,40.41,1989658,0
2016-02-19,40.12,42.11,40.11,41.85,1729614,0
2016-02-22,42.79,43,41.2275,41.96,1752566,0
2016-02-23,41.73,42.32,40.95,41.49,1157139,0
2016-02-24,40.98,42.47,40.54,42.17,1396161,0
2016-02-25,42.31,43.06,41.43,42.67,1114495,0
2016-02-26,43.08,44.14,42.72,43.46,2100861,0
2016-02-29,43.5,46.64,43.47,45.08,1880172,0
2016-03-01,45.52,48.2425,45.5,47.36,2102468,0
2016-03-02,46.66,48.29,46.65,47.65,1564964,0
2016-03-03,47.73,49.13,47.23,49.11,1628557,0
2016-03-04,49.56,50.82,48.59,49.9,2127800,0
2016-03-07,49.5,50.07,48.3775,49.06,1914244,0
2016-03-08,48.91,49.1,46.86,47.09,1912936,0
2016-03-09,47.54,48.68,46.465,48.18,1163946,0
2016-03-10,48.2,48.9299,46.68,47.4,1359922,0
2016-03-11,48.07,49.11,47.515,48.64,933255,0
2016-03-14,48.31,49.13,47.59,48.73,1614677,0
2016-03-15,49.36,49.9,48.1,49.27,1238861,0
2016-03-16,48.93,50.17,48.14,48.99,1593412,0
2016-03-17,48.69,49.43,48.24,49.2,1352843,0
2016-03-18,49.39,51.15,49.16,50.69,2730879,0
2016-03-21,50.65,51.2,50.03,50.64,756755,0
2016-03-22,50.35,51.85,50.18,51.75,1226277,0
2016-03-23,51.72,51.78,49.5,49.52,906652,0
2016-03-24,49.23,49.47,48.58,49.24,1296019,0
2016-03-28,49.66,49.67,48.85,49.1,740061,0
2016-03-29,48.8,50.69,48.21,50.58,855203,0
2016-03-30,51,51.95,50.78,51.23,1131729,0
2016-03-31,51.01,51.25,50.37,50.41,692614,0
2016-04-01,50.15,51.27,49.55,50.82,1081015,0
2016-04-04,50.93,51.25,50.34,50.62,574650,0
2016-04-05,50.03,50.62,49.68,49.86,641320,0
2016-04-06,49.97,50.58,48.435,50.5,990433,0
2016-04-07,49.85,50.49,48.64,48.73,917756,0
2016-04-08,49.43,49.8,48.78,49.24,940174,0
2016-04-11,49.41,49.47,47.95,47.99,803109,0
2016-04-12,47.96,48.34,47.16,47.68,1055319,0
2016-04-13,48.1,50.16,47.82,50.04,1091779,0
2016-04-14,49.41,49.9,48.8,49.63,774652,0
2016-04-15,49.29,49.79,47.61,47.74,1317769,0
2016-04-18,47.3,47.52,46.66,47.16,1192273,0
2016-04-19,46.98,47,44.87,45.24,2031795,0
2016-04-20,45.06,46.28,44.576,45.94,1429483,0
2016-04-21,45.86,46.33,44.65,45.35,1090629,0
2016-04-22,45.26,46.35,45.24,45.7,728616,0
2016-04-25,45.52,45.7,44.52,45.05,524445,0
2016-04-26,45.42,46.93,45.18,46.3,869775,0
2016-04-27,44.3,47.38,44.3,46.62,2099883,0
2016-04-28,46.23,46.88,45.64,45.83,1173064,0
2016-04-29,45.67,46.495,43.97,45.03,1847747,0
2016-05-02,45.07,45.12,44,44.71,995482,0
2016-05-03,44.32,45.19,44.32,45.04,1201712,0
2016-05-04,44.48,45.43,43.79,44.51,1941538,0
2016-05-05,47.9,48.95,46.51,46.66,4252548,0
2016-05-06,46.65,46.8279,45.02,46.1,1476336,0
2016-05-09,46.27,46.5837,45.4,45.62,759872,0
2016-05-10,45.86,46.88,45.06,46.64,975191,0
2016-05-11,46.4,46.88,45.97,45.99,608190,0
2016-05-12,46.19,46.54,44.52,45.18,1476609,0
2016-05-13,45.24,46.38,44.52,44.99,1113968,0
2016-05-16,45.03,46.41,45,45.56,961663,0
2016-05-17,45.54,46.7,45.27,45.83,1020525,0
2016-05-18,45.63,47.68,45.35,47.21,1691505,0
2016-05-19,46.71,48.07,46.37,47.17,1464831,0
2016-05-20,47.66,49.45,47.4,49.4,1570063,0
2016-05-23,50,51.56,50,50.4,1663255,0
2016-05-24,50.74,51.53,50.06,50.98,789707,0
2016-05-25,50.97,51.45,50.24,50.65,770439,0
2016-05-26,50.73,51.04,50.21,50.53,656626,0
2016-05-27,50.38,50.67,49.8,50.53,806547,0
2016-05-31,50.75,51.43,50.25,50.97,978937,0
2016-06-01,50.65,52.34,50.5,52.14,1313792,0
2016-06-02,52,53.74,51.99,53.48,1477941,0
2016-06-03,54,54.67,52.73,53.67,1857118,0
2016-06-06,53.81,55.11,53.81,54.81,1431470,0
2016-06-07,54.92,55.9,54.69,55.49,935894,0
2016-06-08,55.56,56.14,54.95,56.04,1172062,0
2016-06-09,56.01,56.5,55.2,56.07,1162590,0
2016-06-10,55.4,55.4,53.88,54.03,1959340,0
2016-06-13,53.51,54.46,53.4,53.69,1491951,0
2016-06-14,53.57,54.55,53.4,54.43,999332,0
2016-06-15,54.72,55.26,53.76,54.94,1286682,0
2016-06-16,54.21,54.86,53.5,54.81,833950,0
2016-06-17,54.75,54.83,53.55,54.5,1154098,0
2016-06-20,55.52,56.75,54.93,55.98,1303305,0
2016-06-21,56.32,56.58,55.58,56.33,742876,0
2016-06-22,56.26,57.045,55.56,55.63,1193622,0
2016-06-23,56.15,58.3,56,58.25,1033263,0
2016-06-24,56.2,56.99,54.09,54.88,1394427,0
2016-06-27,53.99,54.05,50.25,50.69,1655379,0
2016-06-28,51.81,53.38,51.26,52.75,1193669,0
2016-06-29,53.1,54.88,52.8775,54.63,1470093,0
2016-06-30,54.79,55.26,53.84,55.26,1252099,0
2016-07-01,54.4,54.75,52.94,54.5,1384164,0
2016-07-05,53.75,54,50.63,51.81,1244714,0
2016-07-06,51.49,52.68,50.45,52.57,927006,0
2016-07-07,53.46,54.94,53.45,54.37,1118252,0
2016-07-08,54.84,56.25,54.7,56.02,941975,0
2016-07-11,56.94,58.68,56.67,57.74,1382876,0
2016-07-12,58.21,58.65,57.58,58,956915,0
2016-07-13,58.44,58.499,56.65,56.67,1105372,0
2016-07-14,57.54,59.48,57.06,59.31,1323396,0
2016-07-15,59.5,59.6,58.68,59.42,842932,0
2016-07-18,59.79,60.98,59.54,60.66,1160824,0
2016-07-19,60.31,60.619,60.1,60.4,673295,0
2016-07-20,60.72,61.17,59.81,60.8,947146,0
2016-07-21,61.23,61.42,59.76,60.11,1065682,0
2016-07-22,59.4,61,58.4701,60.56,1932888,0
2016-07-25,60.77,61.13,60.34,60.62,1031859,0
2016-07-26,61.13,61.75,60.08,60.38,1820907,0
2016-07-27,64.2,64.8,62.18,63.01,2372501,0
2016-07-28,63,64.38,62.52,63.1,1292944,0
2016-07-29,63,63.44,61.79,63.23,1863263,0
2016-08-01,63.5,64.48,63.1,63.47,1427028,0
2016-08-02,63.34,63.34,61.1,61.45,2462723,0
2016-08-03,55.5,56.51,54.05,55.12,7812265,0
2016-08-04,55.47,55.5,52.46,53.41,4318662,0
2016-08-05,53.79,55.27,53.328,55.05,2446476,0
2016-08-08,55.09,55.4414,54.065,54.3,2048913,0
2016-08-09,54.38,55.2,54.38,54.49,1315798,0
2016-08-10,54.86,54.88,54.06,54.14,1090316,0
2016-08-11,54.49,54.87,54.13,54.48,955157,0
2016-08-12,54.57,54.87,54.25,54.57,948755,0
2016-08-15,54.54,56.45,54.54,55.77,1978672,0
2016-08-16,55.41,55.62,54.86,55.28,1197376,0
2016-08-17,55.01,55.64,54.33,54.56,1115619,0
2016-08-18,54.72,55.67,54.57,55.2,1134695,0
2016-08-19,55.06,56.521,54.91,56.23,1189790,0
2016-08-22,56.05,56.45,55.57,55.98,758648,0
2016-08-23,56.28,56.63,55.94,56.03,1567310,0
2016-08-24,56.12,57.919,56.08,57.31,1803131,0
2016-08-25,57.13,58.389,57.02,57.95,1439711,0
2016-08-26,57.84,58.53,56.7,57.62,1159414,0
2016-08-29,57.64,58.13,57.53,57.87,692899,0
2016-08-30,57.5,58.03,57.29,57.69,1170431,0
2016-08-31,57.46,57.75,56.75,57.43,1307602,0
2016-09-01,57.46,57.85,56.34,57.75,1387798,0
2016-09-02,57.95,58.33,57.15,57.6,844958,0
2016-09-06,57.85,57.85,55.45,56.02,1988054,0
2016-09-07,54.96,56.26,54.96,55.93,1610575,0
2016-09-08,55.71,56.1,55.32,55.43,2005592,0
2016-09-09,55,55.31,52.43,52.48,2753295,0
2016-09-12,52,53.8,51.19,53.76,1788470,0
2016-09-13,54.01,54.57,53.33,53.92,1459388,0
2016-09-14,53.86,55.42,53.58,55.11,1899681,0
2016-09-15,55.37,56.86,55.237,56.51,1850277,0
2016-09-16,56.67,56.67,54.98,55.76,3363277,0
2016-09-19,55.75,56.64,55.56,56.33,1040027,0
2016-09-20,56.47,56.54,54.62,54.75,1329358,0
2016-09-21,54.93,56.09,54.73,56.07,866673,0
2016-09-22,56.37,56.97,56.19,56.52,772413,0
2016-09-23,56.48,56.65,54.84,54.87,1059679,0
2016-09-26,54.44,54.69,53.55,53.99,1010235,0
2016-09-27,53.84,54.731,53.3,54.6,769097,0
2016-09-28,54.89,55.6044,54.18,54.62,658966,0
2016-09-29,54.3,54.83,52.82,53.68,2668943,0
2016-09-30,54.11,56.21,53.86,55.74,1884391,0
2016-10-03,55.4,56.14,54.1,54.15,1178419,0
2016-10-04,54.32,54.94,54.06,54.25,837116,0
2016-10-05,54.56,55.7,54.3,54.5,1219957,0
2016-10-06,54.72,55.44,53.85,55.34,911756,0
2016-10-07,55.57,56.87,55.24,56.64,1378824,0
2016-10-10,56.69,57.228,55.75,56.02,694959,0
2016-10-11,55.92,56.0973,54.95,55.52,935317,0
2016-10-12,55.48,55.61,54.63,55.21,1022458,0
2016-10-13,54.79,54.995,52.71,52.91,1463659,0
2016-10-14,53.03,54.28,52.91,53,708160,0
2016-10-17,52.93,53.38,52.6,52.65,543657,0
2016-10-18,53.18,54.06,53.17,53.59,685826,0
2016-10-19,53.32,54.38,52.99,54.35,554692,0
2016-10-20,54.37,55.16,54.2,54.88,1006808,0
2016-10-21,54.54,54.91,53.804,54.7,732019,0
2016-10-24,55.3,57.49,55,57.29,1753707,0
2016-10-25,57.18,57.43,56.15,56.33,946162,0
2016-10-26,55.82,56.8,55.42,56.65,941092,0
2016-10-27,57.08,57.29,55.26,55.59,1442962,0
2016-10-28,55.8,56.2,54.1,54.18,1075864,0
2016-10-31,54.55,55.95,54.46,55.65,993072,0
2016-11-01,55.66,56.65,55.1576,56.01,1210190,0
2016-11-02,55.73,56.48,55.415,56.06,1304265,0
2016-11-03,56.03,57.68,55.72,56.74,3605826,0
2016-11-04,48.36,51.46,48.28,51.08,10113456,0
2016-11-07,51.48,51.5,49.76,50.45,3885938,0
2016-11-08,50.21,51.59,49.61,50.96,2679172,0
2016-11-09,50.06,51.93,49.601,51.78,1842579,0
2016-11-10,51.79,53.6,50.751,51.56,2072673,0
2016-11-11,52.93,54.58,52.59,53.52,1932515,0
2016-11-14,53.33,53.54,52.31,52.74,1282941,0
2016-11-15,53.05,54.81,52.87,54.3,1400865,0
2016-11-16,54.44,54.702,53.8,54.4,1293374,0
2016-11-17,54.57,55.59,54.2,55.55,1136933,0
2016-11-18,55.41,55.9259,54.33,55.28,1097115,0
2016-11-21,55.37,55.9,54.5,54.95,838245,0
2016-11-22,55.26,55.625,54.71,55.3,871303,0
2016-11-23,55.21,55.25,54.43,54.61,888500,0
2016-11-25,54.58,55.03,53.64,54.9,632888,0
2016-11-28,54.82,55.68,54.57,54.86,779789,0
2016-11-29,54.55,54.77,54.06,54.28,807991,0
2016-11-30,54.48,54.8,53.25,53.41,1110369,0
2016-12-01,53.41,53.485,49.79,50.03,1905219,0
2016-12-02,49.94,50.96,49.53,50.54,1147057,0
2016-12-05,50.96,52.63,50.76,52.48,1427569,0
2016-12-06,52.77,54.25,52.72,54.06,1323627,0
2016-12-07,54,55.47,53.5,55.14,1686791,0
2016-12-08,55,58.92,55,57.81,2950572,0
2016-12-09,58.4,59.12,56.1,56.48,1430217,0
2016-12-12,56.48,56.55,54.47,54.79,1007634,0
2016-12-13,54.92,55.26,54.48,54.78,919679,0
2016-12-14,54.76,54.99,53.42,53.59,1174131,0
2016-12-15,54,56.09,53.45,55.69,2071877,0
2016-12-16,56.04,56.38,54.57,54.69,1332532,0
2016-12-19,54.93,55.5,54.69,55.45,694001,0
2016-12-20,55.7,55.72,54.01,54.74,947409,0
2016-12-21,54.85,55.45,54.67,54.99,713845,0
2016-12-22,55.46,55.8,54.86,55.1,690407,0
2016-12-23,55.1,55.58,54.88,55.53,507553,0
2016-12-27,55.38,56.15,55.29,55.54,729682,0
2016-12-28,55.55,55.75,54.01,54.7,1037740,0
2016-12-29,54.47,54.5662,52.9,53.61,970890,0
2016-12-30,53.75,53.8087,52.05,52.73,1223168,0
2017-01-03,53.18,53.95,52.12,52.9,1778418,0
2017-01-04,52.99,54.56,52.74,54.5,1394394,0
2017-01-05,54.04,54.52,52.81,53.36,1317048,0
2017-01-06,53.6,54.41,53.09,53.86,933402,0
2017-01-09,53.91,55.35,53.91,54.37,1133987,0
2017-01-10,54.43,56.58,54.43,56.4,1825878,0
2017-01-11,56.35,56.86,55.5,56.8,1097900,0
2017-01-12,56.06,56.94,55.37,56.84,1607550,0
2017-01-13,56.78,58.98,56.63,58.56,1533517,0
2017-01-17,58.03,58.87,56.9,57.26,1659052,0
2017-01-18,57.7,59.29,57.63,59.17,1540276,0
2017-01-19,59.19,59.8,58.11,58.3,2060654,0
2017-01-20,60.04,61.7,59.51,61.02,3355924,0
2017-01-23,60.92,62.11,60.92,61.85,2202763,0
2017-01-24,62.15,63.09,61.92,62.5,2396255,0
2017-01-25,63.13,64.08,62.55,64.04,1811875,0
2017-01-26,63.7,64.19,62.8,63.34,2059826,0
2017-01-27,63.57,63.96,62.89,63.65,1101729,0
2017-01-30,63.52,64.51,63.01,64.29,3116853,0
2017-01-31,63.84,64.42,63.28,64.21,1680082,0
2017-02-01,65.15,65.97,63.34,64.55,3178398,0
2017-02-02,61.34,65.69,61.12,63.35,5422113,0
2017-02-03,63.46,64.63,63.36,63.96,1559375,0
2017-02-06,63.49,64.36,63.31,64.36,1972602,0
2017-02-07,64.36,65.05,64.19,64.75,1244372,0
2017-02-08,64.93,66.25,64.55,66.2,1685706,0
2017-02-09,66.13,66.4,65.57,66.28,1289171,0
2017-02-10,66.32,66.42,65.58,66.27,982838,0
2017-02-13,66.47,67.2,66.1,66.53,1057576,0
2017-02-14,66.49,66.74,65.815,66.44,971613,0
2017-02-15,66.42,67.41,66.142,67.17,719891,0
2017-02-16,67.26,67.68,66.37,67.15,816475,0
2017-02-17,66.9,67.6,65.86,67.12,1653377,0
2017-02-21,67.03,67.95,66.85,67.57,2701646,0
2017-02-22,67.56,68.66,67.2174,67.55,1119131,0
2017-02-23,68.02,68.3,66.39,67.2,1279405,0
2017-02-24,66.37,66.56,64.18,66.19,1534026,0
2017-02-27,66.28,67.66,65.6,67.62,1178192,0
2017-02-28,67.61,67.7,65.93,66.1,1234009,0
2017-03-01,66.5,68,66.23,67.85,1302136,0
2017-03-02,68.01,68.05,66.06,66.11,1131806,0
2017-03-03,66.19,66.82,65.77,66.21,872458,0
2017-03-06,65.88,66.59,65.56,66.42,1670550,0
2017-03-07,66.23,67.37,65.96,66.89,1611658,0
2017-03-08,66.6,67.37,65.9878,66.4,1173918,0
2017-03-09,66.29,67.12,65.5,66.65,811712,0
2017-03-10,66.85,67.64,66.61,67.11,963709,0
2017-03-13,67.61,67.79,67.105,67.68,872663,0
2017-03-14,67.45,68.18,66.8,67.85,1298474,0
2017-03-15,68.34,69.12,67.49,68.95,1615969,0
2017-03-16,68.71,69.04,67.11,68.22,2005883,0
2017-03-17,68.34,68.34,67.345,67.42,2064844,0
2017-03-20,67.2,67.99,66.5001,67.58,1040302,0
2017-03-21,67.8,67.849,65.34,65.53,1983413,0
2017-03-22,65.45,66.89,64.79,66.53,1377725,0
2017-03-23,66.45,67.4,66.19,66.83,945761,0
2017-03-24,67.33,68.13,67.23,67.64,882784,0
2017-03-27,66.96,68.42,66.17,68.37,1050815,0
2017-03-28,68.11,68.84,67.6975,68.25,889643,0
2017-03-29,68.12,68.365,67.4,67.85,1067971,0
2017-03-30,68.01,69.71,67.84,69.08,1565511,0
2017-03-31,69.16,69.16,68.54,68.56,1039719,0
2017-04-03,68.56,68.92,67.06,68.05,1484946,0
2017-04-04,67.58,68.56,67.12,68.32,1057042,0
2017-04-05,68.42,69.87,68.42,68.6,1727168,0
2017-04-06,68.53,69.41,68.24,69.29,1250189,0
2017-04-07,69.36,71.91,69.305,71.33,2905867,0
2017-04-10,71.22,72.42,70.62,70.64,1668059,0
2017-04-11,69.76,70.23,68.37,70.2,2243640,0
2017-04-12,70.23,70.44,68.62,68.76,1329564,0
2017-04-13,68.38,69.5499,68.115,68.48,1960652,0
2017-04-17,68.52,69.22,68.52,69.07,911915,0
2017-04-18,68.83,69.62,68.58,69.54,959388,0
2017-04-19,70.1,71.19,69.85,69.99,836406,0
2017-04-20,70.61,71.34,70,71.03,803283,0
2017-04-21,70.89,70.9,70.14,70.16,1214246,0
2017-04-24,71.32,71.65,70.84,70.94,815462,0
2017-04-25,71.46,71.77,71.181,71.31,1351198,0
2017-04-26,71.3,71.5507,70.26,70.97,1055869,0
2017-04-27,71.3,71.65,70.77,71.12,1394329,0
2017-04-28,70.34,70.35,67.61,68.03,2849980,0
2017-05-01,68.26,68.95,67.72,68.61,1146679,0
2017-05-02,68.53,68.53,67.3,68.34,1292958,0
2017-05-03,67.9,68.44,67.5,68.05,2245217,0
2017-05-04,66.87,69.98,66.45,67.02,4479427,0
2017-05-05,67.27,67.34,65.87,66.9,1637266,0
2017-05-08,66.83,67.05,65.39,65.65,1592568,0
2017-05-09,65.81,66.89,65.65,66.16,1797564,0
2017-05-10,66.36,66.885,65.74,66.79,1102522,0
2017-05-11,66.51,67.07,65.84,67.02,1507756,0
2017-05-12,66.87,67.82,66.8371,67.8,1741906,0
2017-05-15,67.26,72.128,67.26,71.54,4527886,0
2017-05-16,71.73,74.92,71.665,74.84,3181988,0
2017-05-17,73.78,74.59,72.5,72.54,2764361,0
2017-05-18,72.16,75.98,71.75,75.55,3399383,0
2017-05-19,76.09,76.495,75.24,75.51,2091020,0
2017-05-22,75.78,78.83,75.745,78.07,2953367,0
2017-05-23,78.26,78.61,76.36,78.56,1857289,0
2017-05-24,78.81,79.2,77.37,78.39,1745529,0
2017-05-25,78.65,79.3263,77.85,78.83,1907704,0
2017-05-26,78.86,78.8799,77.76,77.84,1349474,0
2017-05-30,77.71,79.1,77.44,78.65,1878610,0
2017-05-31,78.93,79.339,77.2,77.95,1409415,0
2017-06-01,78.07,79.06,77.61,79.06,1285642,0
2017-06-02,78.95,79.11,77.56,78.95,1573209,0
2017-06-05,78.69,79.09,77.02,77.3,1443826,0
2017-06-06,77.09,78.21,76.34,77.5,1070853,0
2017-06-07,77.45,78.37,77.08,77.67,1133155,0
2017-06-08,78.02,78.18,76.64,78.08,1443302,0
2017-06-09,77.78,78.99,73.39,75.27,2087934,0
2017-06-12,74.2,74.76,71.2,74.63,2174446,0
2017-06-13,75.04,76.39,74.3,74.65,1147283,0
2017-06-14,74.92,75.31,70.88,72.13,2132842,0
2017-06-15,70.75,72.3,70.28,71.68,2749369,0
2017-06-16,72.05,72.33,71.23,71.72,1685068,0
2017-06-19,72.29,72.83,71.8,72.46,1724628,0
2017-06-20,72.25,72.51,70.78,70.86,1045476,0
2017-06-21,71.3,72.18,70.62,71.18,1316503,0
2017-06-22,71.1,71.12,69.325,70.49,1068846,0
2017-06-23,70.71,70.79,69.79,69.94,2683712,0
2017-06-26,69.95,70.42,66.11,66.41,3320615,0
2017-06-27,66.08,66.34,64.1,64.49,2499607,0
2017-06-28,65.07,66.19,63.806,65.95,2204124,0
2017-06-29,65.57,65.75,63.03,64.29,1957202,0
2017-06-30,64.45,64.8,63.06,63.32,1584894,0
2017-07-03,63.49,63.95,62.68,63,807182,0
2017-07-05,63.43,65.34,63.36,65.02,2265772,0
2017-07-06,64.08,65.08,63.59,64.01,1965180,0
2017-07-07,64.42,66.26,64.28,65.86,1937543,0
2017-07-10,65.62,65.98,63.97,65,2001163,0
2017-07-11,64.99,66.15,64.8326,65.93,997650,0
2017-07-12,66.29,67.81,65.73,67.47,2342315,0
2017-07-13,67.3,67.78,66.32,67.37,2169439,0
2017-07-14,67.71,68.08,67.23,67.32,789483,0
2017-07-17,67.3,67.55,66.61,67,1196702,0
2017-07-18,66.89,67.17,66.16,66.98,909355,0
2017-07-19,67.25,67.7,66.86,67.64,911527,0
2017-07-20,67.72,68.96,67.04,68.72,1174471,0
2017-07-21,68.72,69.42,67.52,69.29,1563585,0
2017-07-24,69.28,69.5,68.8,69.17,1642815,0
2017-07-25,69.2,69.7299,68.4068,69.295,1075819,0
2017-07-26,69.53,70.27,68.98,69.57,747114,0
2017-07-27,69.62,69.66,68.325,69.1,2024107,0
2017-07-28,68.87,69.35,68.37,69,789364,0
2017-07-31,69.19,69.26,68.03,68.56,1440274,0
2017-08-01,68.67,68.67,67.68,68.07,1396180,0
2017-08-02,69.37,69.37,66.63,66.86,2234928,0
2017-08-03,66.3,68.975,64.7,66.89,2459067,0
2017-08-04,66.4501,68.1,66.22,66.62,965633,0
2017-08-07,66.82,69.18,66.82,68.8,1366873,0
2017-08-08,68.41,69.8,67.555,69.16,1369058,0
2017-08-09,68.81,69.42,68.39,69.06,865424,0
2017-08-10,68.64,68.67,67.49,67.77,1277859,0
2017-08-11,67.67,69.05,66.83,68.9,960761,0
2017-08-14,69.54,71.61,69.5,71.42,1537653,0
2017-08-15,71.34,72.3,70.43,71.76,1694199,0
2017-08-16,71.9,72.47,71.46,72.42,1281541,0
2017-08-17,72.11,72.735,71.16,71.19,1379428,0
2017-08-18,71.71,71.81,69.6001,69.67,1284368,0
2017-08-21,69.62,69.98,68.52,69.33,827654,0
2017-08-22,69.74,71.11,69.71,71.01,806923,0
2017-08-23,70.53,70.89,70.0501,70.67,752553,0
2017-08-24,70.99,71.2,70.13,70.25,827546,0
2017-08-25,70.52,71.26,70.1998,70.93,837232,0
2017-08-28,71.15,71.15,70.06,70.6,721342,0
2017-08-29,69.91,70.69,69.31,70.46,510672,0
2017-08-30,70.76,73.17,70.62,73.12,831993,0
2017-08-31,73.19,73.66,72.82,73.22,810963,0
2017-09-01,73.39,74.23,73.07,73.26,703005,0
2017-09-05,72.93,73.99,72.24,73.38,869868,0
2017-09-06,73.27,73.975,72.035,73.32,725009,0
2017-09-07,73.41,75.71,73.14,73.22,2006594,0
2017-09-08,73.29,73.4,71.44,71.61,707064,0
2017-09-11,72.34,73.16,72.14,72.63,780425,0
2017-09-12,72.9,73.64,72.55,72.95,915183,0
2017-09-13,72.9,73.24,72.31,73.01,522644,0
2017-09-14,72.56,74.69,72.56,73.48,645265,0
2017-09-15,73.37,75.55,73.225,75.49,1440944,0
2017-09-18,75.5,76.47,74.2,74.35,1000831,0
2017-09-19,74.44,74.61,73.635,74.32,645871,0
2017-09-20,74.3,74.32,69.93,70.32,2220543,0
2017-09-21,70.21,70.72,69.06,70.61,1653568,0
2017-09-22,70.38,71.57,70.23,71.2,1035569,0
2017-09-25,70.64,70.64,68.26,68.66,1932816,0
2017-09-26,69,69.37,67.6975,68.24,1113202,0
2017-09-27,69.23,70.77,68.65,70.26,1041532,0
2017-09-28,70.25,70.72,69.57,70.19,883452,0
2017-09-29,70.2,71.09,69.22,70.68,1020439,0
2017-10-02,70.84,72.06,70.84,71.29,795569,0
2017-10-03,71.52,71.76,71.02,71.39,428588,0
2017-10-04,71.02,72.17,70.528,72.16,610688,0
2017-10-05,72.24,72.68,71.11,71.7,759852,0
2017-10-06,71.64,72.8,71.64,72.68,607207,0
2017-10-09,72.65,72.94,72.11,72.66,418153,0
2017-10-10,72.75,72.81,71.01,71.87,986320,0
2017-10-11,71.9,73,71.9,72.94,839472,0
2017-10-12,72.72,73.07,72.2601,72.36,1239708,0
2017-10-13,72.61,73.03,72.08,72.39,663596,0
2017-10-16,72.27,72.74,72.13,72.53,721430,0
2017-10-17,72.52,73.19,71.58,72.27,1019870,0
2017-10-18,72.27,72.345,70.91,72.02,801808,0
2017-10-19,71.5,71.5,69.12,69.68,1596155,0
2017-10-20,70.13,70.55,69.72,69.92,779568,0
2017-10-23,70.08,70.53,69.5,69.8,1163832,0
2017-10-24,70.11,71.66,69.77,71.44,1207033,0
2017-10-25,71.8,73.39,71.31,71.78,1459816,0
2017-10-26,72.13,72.52,71.445,71.56,595058,0
2017-10-27,72.24,73.76,71.2,73.72,1237364,0
2017-10-30,73.77,76.59,73.75,76.25,1620329,0
2017-10-31,76.45,77.055,75.28,75.81,1417415,0
2017-11-01,76.16,76.59,73.86,74.46,1953089,0
2017-11-02,71.73,74.81,71.19,74.3,2612324,0
2017-11-03,74.35,74.48,71.73,73.84,2903500,0
2017-11-06,73.78,78.97,73.47,78.49,2981440,0
2017-11-07,77.58,79.98,76.7,78.46,1758389,0
2017-11-08,78.48,80.94,78.11,80.82,1691814,0
2017-11-09,80.48,80.96,78.32,79.47,1462930,0
2017-11-10,81.2,81.2,79.03,79.57,928420,0
