Date,Open,High,Low,Close,Volume,OpenInt
2015-05-21,28,28.74,24.11,25.68,12305200,0
2015-05-22,26.17,31.1,26,28.31,2842700,0
2015-05-26,29.8,30.34,29.08,29.65,819833,0
2015-05-27,30.67,30.81,27,27.5,798000,0
2015-05-28,27.55,27.74,26.48,27.45,400337,0
2015-05-29,27.07,27.38,26.87,27.2,255900,0
2015-06-01,27.2,27.44,26.6,27.33,257000,0
2015-06-02,27.47,27.47,26.65,26.95,379765,0
2015-06-03,26.76,27.5,26.5,27.44,302900,0
2015-06-04,27.42,27.49,25.51,26.78,322500,0
2015-06-05,26.66,27.39,26.1,27.39,129500,0
2015-06-08,26.9,27.48,26.82,26.98,280900,0
2015-06-09,26.64,28.46,26.64,28.34,337785,0
2015-06-10,28.5,28.88,27.95,28.1,273588,0
2015-06-11,28.49,30.73,28.49,30.73,461719,0
2015-06-12,31.32,33.7,31.25,33.63,848300,0
2015-06-15,33.97,38.12,32.92,35.5,1694400,0
2015-06-16,36.06,38.38,35.84,38.11,1109500,0
2015-06-17,39.63,42.13,38.01,38.63,1595700,0
2015-06-18,38.42,38.89,34.33,35.55,1148100,0
2015-06-19,36.33,36.74,32.55,35.52,979600,0
2015-06-22,36.47,38.5,36.09,36.94,792200,0
2015-06-23,37.75,38.1,35.17,35.43,294227,0
2015-06-24,35.12,37.43,34.14,35.96,564300,0
2015-06-25,36.34,36.5,34.8,34.84,208100,0
2015-06-26,34.87,35.32,32.63,33.52,346500,0
2015-06-29,32.52,33.51,31.2,31.32,315500,0
2015-06-30,31.5,34.44,31.5,33.95,473587,0
2015-07-01,34.03,34.97,29.88,31.11,1012600,0
2015-07-02,31.51,31.73,30.62,31.31,304200,0
2015-07-06,31.07,31.74,30.38,30.53,149300,0
2015-07-07,30.47,30.83,28.5,30.76,348900,0
2015-07-08,30.02,30.36,29.03,29.19,187300,0
2015-07-09,29.73,30.38,28.8,29.06,249100,0
2015-07-10,29.32,30.29,29.1,29.6,280400,0
2015-07-13,29.77,30.99,29.76,30.42,220000,0
2015-07-14,30.78,31.33,30.5,30.86,145520,0
2015-07-15,30.89,31.01,28.91,29.34,357137,0
2015-07-16,29.06,29.87,28.93,29.39,148200,0
2015-07-17,29.32,32.35,29.15,32.27,1619800,0
2015-07-20,32.39,33.93,31.64,33.75,414100,0
2015-07-21,34,34.66,32.09,33.22,414700,0
2015-07-22,32.99,33.49,31.36,32.14,255700,0
2015-07-23,32.59,34.43,32.58,33.11,265700,0
2015-07-24,33.45,34.75,33.24,33.57,357700,0
2015-07-27,33.4,33.95,32.05,32.87,200400,0
2015-07-28,33.5,34.48,32.83,34.06,175000,0
2015-07-29,34.1,34.85,33.2,34.16,201500,0
2015-07-30,38.65,40.25,37.01,38.13,1162700,0
2015-07-31,38.13,38.25,36.35,37.39,525800,0
2015-08-03,37.49,40.49,36.6,40.36,535090,0
2015-08-04,40.11,41.11,38.13,38.41,573300,0
2015-08-05,39.02,39.97,38.16,38.45,291000,0
2015-08-06,38.4,38.75,35.2,36.28,383039,0
2015-08-07,36.27,36.27,34.25,35.16,321500,0
2015-08-10,35.3,36.14,32.87,33.47,480300,0
2015-08-11,33.66,35.59,32.96,35.14,269300,0
2015-08-12,34.85,35.21,33.75,34.73,236800,0
2015-08-13,34.79,36.49,34.51,35.31,226200,0
2015-08-14,35,35.75,34.09,34.56,143700,0
2015-08-17,34.77,35,33.3,34.41,162300,0
2015-08-18,34.18,34.18,32.48,32.6,186900,0
2015-08-19,32.37,32.47,30.6,31.1,444700,0
2015-08-20,30.76,31.1,29.15,29.22,269800,0
2015-08-21,28.75,29.97,27.31,27.77,404100,0
2015-08-24,25.51,28.49,22.7,26.28,427101,0
2015-08-25,28.29,29.78,26.85,26.93,304200,0
2015-08-26,28.5,28.57,26.3,28.22,390000,0
2015-08-27,28.94,29.6,27.8,28.51,268200,0
2015-08-28,28.36,29.01,27.72,28,137000,0
2015-08-31,28.14,28.77,27.09,27.54,130500,0
2015-09-01,27.29,27.29,26.39,26.6,130000,0
2015-09-02,26.73,27.55,26.06,26.7,167000,0
2015-09-03,26.56,28,26.51,27.15,132400,0
2015-09-04,26.98,27.23,26.37,26.81,129000,0
2015-09-08,27.03,27.65,26.75,27.14,107400,0
2015-09-09,27.9,28.51,25.89,26.01,320300,0
2015-09-10,26.05,26.47,25.58,25.77,139050,0
2015-09-11,25.55,26.47,25.55,26.36,187300,0
2015-09-14,26.27,27.26,26.01,27.21,220800,0
2015-09-15,27.14,28.46,27.1,28.11,251100,0
2015-09-16,28.13,29.26,28.04,28.91,133100,0
2015-09-17,29.89,37.95,29.85,35.55,2112200,0
2015-09-18,35.72,37.47,34.52,35.66,786900,0
2015-09-21,35.7,37,34.75,34.83,393400,0
2015-09-22,34.5,34.5,32.81,33.66,332700,0
2015-09-23,33.53,34.67,32.83,33.5,340000,0
2015-09-24,32.98,34.09,32.09,33.47,244787,0
2015-09-25,33.85,35.64,33.12,33.91,355100,0
2015-09-28,33.64,33.97,32.5,33.05,204893,0
2015-09-29,32.41,33.99,32.41,33.64,221300,0
2015-09-30,35.69,35.77,33.66,35.2,299900,0
2015-10-01,35.37,35.75,33.73,35.07,247900,0
2015-10-02,34.65,36.1,34.19,35.81,236500,0
2015-10-05,36.05,39.29,36.05,36.76,664434,0
2015-10-06,36.72,37.42,35.01,36.21,281200,0
2015-10-07,36.01,37.37,35.9,37.33,236300,0
2015-10-08,37.21,39,36.45,38.24,472000,0
2015-10-09,38.4,38.87,36.6,37.02,164000,0
2015-10-12,37.04,37.34,30.5,34.31,819386,0
2015-10-13,34.95,35.6,33.06,33.12,191200,0
2015-10-14,33.49,34.5,32.24,33.64,294700,0
2015-10-15,33.64,34.42,33.2,34.14,262600,0
2015-10-16,34.51,34.59,33.4,34.33,268900,0
2015-10-19,34.28,34.89,33.11,33.36,295800,0
2015-10-20,33.44,33.52,31.19,31.5,227542,0
2015-10-21,31.54,32.54,31.32,31.95,153300,0
2015-10-22,32.27,32.45,31.71,32.01,229300,0
2015-10-23,31.98,32.43,31.09,31.66,199700,0
2015-10-26,31.66,31.75,30.76,31.07,107900,0
2015-10-27,30.68,31.04,29.72,31.04,296100,0
2015-10-28,30.62,31.24,30.26,31.12,109000,0
2015-10-29,30.82,32.02,30.11,31.59,171500,0
2015-10-30,31.49,32.49,31,32.22,260700,0
2015-11-02,32.36,33.62,30.91,30.96,302004,0
2015-11-03,31.05,31.75,29.64,31.44,554100,0
2015-11-04,33.73,33.93,29.63,31.75,963676,0
2015-11-05,32.51,33.54,31.35,31.62,564400,0
2015-11-06,31.6,32.41,31.49,31.54,402300,0
2015-11-09,31.63,31.64,29.74,30.23,299243,0
2015-11-10,30.1,30.45,28.2,28.59,344500,0
2015-11-11,28.83,29,27.7,28.18,310700,0
2015-11-12,28,29.89,27.58,28.86,540800,0
2015-11-13,28.93,30,28.17,28.33,368700,0
2015-11-16,28.26,28.63,26.38,27.35,729100,0
2015-11-17,26.5,27,25.53,26.39,2604000,0
2015-11-18,26.87,28,26.5,28,1907300,0
2015-11-19,28,29.72,27.84,29.45,1233800,0
2015-11-20,29.5,29.6,27.72,28.23,884100,0
2015-11-23,28.15,29,27.86,28.87,386300,0
2015-11-24,28.46,28.46,26.81,26.95,1192600,0
2015-11-25,27.25,27.68,26.26,26.44,934400,0
2015-11-27,26.8,26.98,26.3,26.71,314100,0
2015-11-30,26.9,26.96,26.22,26.34,509700,0
2015-12-01,26.18,26.7,26.18,26.28,432979,0
2015-12-02,26.32,26.57,25.8,26.41,385499,0
2015-12-03,26.5,26.88,26.13,26.83,613697,0
2015-12-04,26.85,27.4,26.54,27.12,629200,0
2015-12-07,26.63,27.15,26.54,26.88,616200,0
2015-12-08,26.4,26.79,26.04,26.48,473164,0
2015-12-09,26.28,26.28,24.42,24.81,938300,0
2015-12-10,24.81,25.21,24.55,24.96,564800,0
2015-12-11,24.63,25.28,24.54,24.76,191100,0
2015-12-14,24.63,25,24.16,24.56,290265,0
2015-12-15,24.49,25.57,24.4,25.36,526600,0
2015-12-16,25.5,26.36,25.29,26.21,610000,0
2015-12-17,26.29,26.8,26.16,26.53,373700,0
2015-12-18,26.17,26.37,25.31,25.31,353100,0
2015-12-21,25.5,25.74,24.06,24.45,273000,0
2015-12-22,24.5,24.83,24.22,24.66,183798,0
2015-12-23,24.69,25.29,24.57,24.92,141700,0
2015-12-24,24.94,25.45,24.93,25.34,103943,0
2015-12-28,25.27,25.46,24.76,24.84,112456,0
2015-12-29,25.01,25.68,24.881,25.18,184574,0
2015-12-30,25.12,26.56,25.12,25.98,242879,0
2015-12-31,25.85,26.1999,25.22,25.8,234942,0
2016-01-04,25.42,25.835,24.52,25.72,601772,0
2016-01-05,25.5,26.5,25.26,25.31,418203,0
2016-01-06,24.95,25.34,24.18,25.3,256565,0
2016-01-07,25,25.58,24.63,24.67,415983,0
2016-01-08,25,25.37,24.7,24.93,137394,0
2016-01-11,24.95,25.03,23.53,23.87,294540,0
2016-01-12,24.15,24.72,23.41,23.74,369778,0
2016-01-13,23.73,23.925,21.25,21.38,510516,0
2016-01-14,21.44,21.44,19.85,20.64,813708,0
2016-01-15,20.24,20.24,18.48,19.89,921268,0
2016-01-19,21.43,21.55,20.18,20.3,883400,0
2016-01-20,20,20.9499,18.61,20.53,502623,0
2016-01-21,20.93,23.4,20.56,22.79,1102831,0
2016-01-22,23.47,23.71,22.64,23.07,782046,0
2016-01-25,23.13,23.68,22.66,23.13,338028,0
2016-01-26,23.44,23.51,22.385,23.09,175616,0
2016-01-27,22.92,23.24,22,22,289016,0
2016-01-28,22.27,22.9,22.01,22.5,315336,0
2016-01-29,22.49,23.3,22.37,23.22,538415,0
2016-02-01,23.26,23.71,22.86,23.53,373371,0
2016-02-02,23.27,23.515,22.19,22.62,538660,0
2016-02-03,22.89,23.03,21.72,23,555814,0
2016-02-04,22.86,23.79,22.81,23.48,363706,0
2016-02-05,23.33,23.435,21.27,21.87,1391763,0
2016-02-08,21.52,21.75,19.92,20.38,622920,0
2016-02-09,20.32,21.03,19.69,19.85,392694,0
2016-02-10,20.01,20.57,19.845,19.97,160211,0
2016-02-11,19.5,19.99,18.9,19.37,209257,0
2016-02-12,19.39,19.85,18.58,19.33,495243,0
2016-02-16,20.54,21.42,19.82,20.5,1185107,0
2016-02-17,24.2,24.81,21.64,22.37,3491448,0
2016-02-18,22.99,23.17,20.55,20.59,1457661,0
2016-02-19,20.22,20.75,19.84,20.57,638661,0
2016-02-22,20.8,21.39,20.61,21.21,763985,0
2016-02-23,21.06,21.37,19.51,20.04,1305794,0
2016-02-24,19.77,21.19,19.68,21.02,971462,0
2016-02-25,21.33,21.83,20.77,21.66,1271527,0
2016-02-26,21.69,22.12,21.3201,22,1106187,0
2016-02-29,22.03,22.9,21.9,22.38,648148,0
2016-03-01,22.67,22.87,22.01,22.69,692679,0
2016-03-02,22.64,24.44,22.47,24.36,1495769,0
2016-03-03,24.36,25.71,23.675,24.27,1210450,0
2016-03-04,24.51,25.5,24.4,25.16,877219,0
2016-03-07,25,25.91,24.77,25.87,861893,0
2016-03-08,26.21,26.99,25.95,26.79,1348178,0
2016-03-09,26.91,26.91,26.02,26.07,949896,0
2016-03-10,26.43,26.45,25.31,25.39,490620,0
2016-03-11,25.75,26.77,25.64,26.7,634741,0
2016-03-14,26.93,27,26.25,26.58,214978,0
2016-03-15,26.35,26.454,25.6555,25.83,269332,0
2016-03-16,25.84,26.95,25.57,26.8,401024,0
2016-03-17,26.89,27.24,26.56,27.15,560798,0
2016-03-18,28.09,28.78,27.52,28.49,1456302,0
2016-03-21,28.48,28.63,27.65,28.04,408272,0
2016-03-22,27.76,28.14,27.06,27.51,668196,0
2016-03-23,27.28,27.5899,26.09,26.2,381956,0
2016-03-24,27.5,27.78,26.12,26.99,682272,0
2016-03-28,27.68,27.81,26.88,27.59,544401,0
2016-03-29,27.53,28.08,27.35,27.97,402994,0
2016-03-30,28.25,28.62,27.74,27.77,544132,0
2016-03-31,27.96,28.5989,27.96,28.21,531108,0
2016-04-01,27.88,28.67,27.565,28.45,650100,0
2016-04-04,29.02,29.9889,28.75,29.3,1619684,0
2016-04-05,29.24,29.24,28.64,28.75,558670,0
2016-04-06,28.83,29.7399,28.78,29.5,493783,0
2016-04-07,29.47,29.69,28.941,29.21,320422,0
2016-04-08,29.42,30,29.24,29.55,443368,0
2016-04-11,29.94,30.01,29.5,29.52,568649,0
2016-04-12,29.5,30.09,29.28,29.77,408035,0
2016-04-13,29.96,30.28,29.75,29.8,495038,0
2016-04-14,30.27,30.99,29.85,30.96,627805,0
2016-04-15,31.02,31.09,30.55,30.97,290361,0
2016-04-18,31.07,31.95,30.23,31.53,620802,0
2016-04-19,31.93,32.39,31.5,32.05,483753,0
2016-04-20,32.26,32.3102,31.5,31.5,442105,0
2016-04-21,31.65,31.96,31.35,31.53,262857,0
2016-04-22,31.53,31.99,31.2,31.81,224186,0
2016-04-25,31.9,31.9883,30.8,31.13,326246,0
2016-04-26,31.39,31.59,30.89,31.47,216735,0
2016-04-27,31.49,32,31.25,31.83,240709,0
2016-04-28,32.06,32.1,31.49,31.75,282511,0
2016-04-29,31.86,32.28,31.65,31.84,356083,0
2016-05-02,31.88,31.88,30.8201,31.41,506272,0
2016-05-03,31,31.343,30.65,30.74,424778,0
2016-05-04,30.73,31.1399,28.05,29.61,1839164,0
2016-05-05,29.53,29.8,28.1,28.52,1054566,0
2016-05-06,28.4,28.4,27.43,27.72,728835,0
2016-05-09,27.43,27.5,25.7,26.46,1623615,0
2016-05-10,26.57,26.74,26.16,26.63,585061,0
2016-05-11,26.63,26.63,25.96,26.27,410302,0
2016-05-12,26.31,27.14,26.31,26.95,632980,0
2016-05-13,26.91,27.18,24.96,26.29,396584,0
2016-05-16,26.44,26.6,26.01,26.16,520769,0
2016-05-17,26.17,26.95,26.01,26.8,688663,0
2016-05-18,26.65,27.48,26.15,26.34,625252,0
2016-05-19,26.07,26.29,25.7,25.97,760449,0
2016-05-20,26,26.39,26,26.1,366626,0
2016-05-23,26.15,27.29,26.09,26.82,712683,0
2016-05-24,26.68,27.37,26.41,27.06,843329,0
2016-05-25,27.1,28.33,27.04,28.2,924143,0
2016-05-26,28.4,28.4,27.6,27.76,363794,0
2016-05-27,27.67,28.69,27.62,28.57,397769,0
2016-05-31,28.79,29.41,28.6,29.29,848282,0
2016-06-01,30.15,31.31,29.9001,31.07,2717956,0
2016-06-02,30.25,30.9,29.8,29.84,1277407,0
2016-06-03,29.99,30.15,29.3,29.58,496489,0
2016-06-06,29.72,30.08,29.45,30,987172,0
2016-06-07,29.9,30.1399,29.59,29.86,1018421,0
2016-06-08,29.92,30.38,29.83,30.09,674291,0
2016-06-09,29.92,30.12,29.35,29.41,497890,0
2016-06-10,29.02,29.2,28.13,28.28,636527,0
2016-06-13,28.15,28.43,27.75,27.99,326419,0
2016-06-14,27.85,29.07,27.75,29.05,414997,0
2016-06-15,29.01,29.48,28.62,28.66,375362,0
2016-06-16,28.64,28.64,27.76,28.37,286970,0
2016-06-17,28.53,29.12,28.21,28.94,344192,0
2016-06-20,29.26,30.08,28.9,29.77,953732,0
2016-06-21,29.66,30.02,29.47,29.87,617685,0
2016-06-22,29.76,30.155,29.54,29.81,383018,0
2016-06-23,30.06,31.51,29.75,31.2,971062,0
2016-06-24,29.07,30.14,28.44,29.07,588187,0
2016-06-27,28.6,29.03,26.35,27.16,887896,0
2016-06-28,27.79,28.54,27.24,28.54,640934,0
2016-06-29,29.16,30.35,29.1,30.32,640753,0
2016-06-30,30.42,31.11,29.965,30.76,900932,0
2016-07-01,30.75,31.02,30.65,30.83,549062,0
2016-07-05,30.97,30.97,30.25,30.61,659194,0
2016-07-06,30.26,30.7,30,30.65,382075,0
2016-07-07,30.62,30.84,30.25,30.37,305241,0
2016-07-08,30.6,31.11,30.541,31,889800,0
2016-07-11,31,32,30.88,31.85,1049653,0
2016-07-12,32,33.25,31.9501,32.49,1448554,0
2016-07-13,32.78,33,31.81,31.99,593921,0
2016-07-14,32.41,32.5,31.89,32.1,611593,0
2016-07-15,32.22,32.46,31.82,32.32,1150922,0
2016-07-18,32.79,32.81,31.91,32.2,778602,0
2016-07-19,32.34,33.35,32.28,33.26,1570078,0
2016-07-20,32.81,33.57,32.73,33.09,1239329,0
2016-07-21,33.21,33.49,32.25,32.73,994528,0
2016-07-22,32.9,33.46,32.47,32.87,1636973,0
2016-07-25,32.96,33.1,32.5,32.6,540576,0
2016-07-26,32.54,32.73,31.83,32.55,802245,0
2016-07-27,32.98,33.52,32.79,33.21,856866,0
2016-07-28,33.51,34.57,33.43,34.27,1046890,0
2016-07-29,34.31,34.76,33.5,34.27,672462,0
2016-08-01,34.42,34.48,33.091,34.05,729772,0
2016-08-02,34.22,34.55,32.85,33.53,1203803,0
2016-08-03,34.97,37.15,33.2,36.79,3353617,0
2016-08-04,35.85,36.95,35.55,36.85,1561506,0
2016-08-05,37.06,37.4,36.36,37.01,932153,0
2016-08-08,37.53,38.74,37.325,38.31,1203255,0
2016-08-09,38.33,39.23,38.01,38.79,1356795,0
2016-08-10,39.13,39.75,39.12,39.29,1057771,0
2016-08-11,39.55,40.93,39.55,39.91,2145140,0
2016-08-12,39.92,40.55,39.01,39.38,970317,0
2016-08-15,39.86,39.9,38.88,39.08,1198530,0
2016-08-16,38.02,39.48,37,38.37,1924270,0
2016-08-17,38.9,39.57,38.6,38.74,5812008,0
2016-08-18,38.73,40.65,38.68,40.25,2196418,0
2016-08-19,40.37,42.79,40.25,42.41,1738512,0
2016-08-22,42.71,42.71,41.39,42.47,1015771,0
2016-08-23,42.98,43.62,41.69,41.76,1702753,0
2016-08-24,41.88,42.65,40.71,40.94,792621,0
2016-08-25,40.78,41.07,40.21,40.63,942649,0
2016-08-26,40.81,41.97,40.81,41.52,586416,0
2016-08-29,41.52,41.8099,41.07,41.39,389737,0
2016-08-30,41.42,41.55,40.88,41.29,392697,0
2016-08-31,41.14,41.41,40.8,41.36,671925,0
2016-09-01,41.2,41.4,39.91,40.67,969822,0
2016-09-02,40.95,43.78,40.95,42.42,1444786,0
2016-09-06,42.82,43.57,42.5,43.19,810205,0
2016-09-07,43.45,43.68,42.32,42.78,523385,0
2016-09-08,42.7,43.48,42.39,43.21,651179,0
2016-09-09,42.65,42.825,40.74,41.04,949449,0
2016-09-12,40.08,42.33,39.78,41.63,1029496,0
2016-09-13,41.18,41.54,39.95,40.57,590931,0
2016-09-14,40.74,41.7437,40.56,40.9,579620,0
2016-09-15,41.21,42.1,40.77,41.77,523341,0
2016-09-16,41.86,41.86,40.81,41.49,689353,0
2016-09-19,41.98,44.87,41.79,42.95,1682428,0
2016-09-20,43.13,43.32,41.52,42.46,973477,0
2016-09-21,42.93,44.65,42.75,44.5,1057018,0
2016-09-22,44.99,45.2,43.6001,43.86,1021644,0
2016-09-23,43.86,43.97,42.86,43.35,627837,0
2016-09-26,43.12,43.47,42.9,43.2,423036,0
2016-09-27,43.17,44,43.02,43.87,464738,0
2016-09-28,42.7,43.16,40.74,42.75,1468169,0
2016-09-29,43.01,44.1199,42.63,42.96,665919,0
2016-09-30,43.03,43.39,42.77,42.92,384818,0
2016-10-03,43.24,43.76,42.277,43.03,582992,0
2016-10-04,43.67,44.09,43.14,43.41,560514,0
2016-10-05,43.82,44.3,43.26,43.77,493042,0
2016-10-06,43.94,43.94,43.21,43.68,313094,0
2016-10-07,44.07,44.54,43.51,44.36,735420,0
2016-10-10,44.87,45,43.53,43.73,430828,0
2016-10-11,44.37,44.37,41.91,42.3,556125,0
2016-10-12,42.12,42.73,41.67,42.39,338075,0
2016-10-13,42,42.33,40.15,42.09,919755,0
2016-10-14,42.47,43.63,42.15,42.82,501272,0
2016-10-17,42.21,42.75,41.69,42.02,444975,0
2016-10-18,42.55,42.64,42.14,42.48,230789,0
2016-10-19,42.53,44.24,42.42,43.39,502144,0
2016-10-20,43.41,43.5,42.8,43.15,248091,0
2016-10-21,42.72,43.67,42.72,43.48,330617,0
2016-10-24,43.75,44.24,43.55,43.86,331349,0
2016-10-25,44.21,44.21,43.15,43.49,456655,0
2016-10-26,43.31,43.69,42.88,43.03,683777,0
2016-10-27,43.13,43.5758,41.34,41.35,602261,0
2016-10-28,41.31,41.62,40.83,40.84,814077,0
2016-10-31,41.03,41.75,40.8649,41.45,655697,0
2016-11-01,41.31,41.89,40.69,40.78,937173,0
2016-11-02,42,45.18,41.84,43.57,2151035,0
2016-11-03,42.95,43.35,38.75,40.41,2553669,0
2016-11-04,40.18,40.67,38.97,39.15,935849,0
2016-11-07,40.47,40.47,39.54,40.15,824807,0
2016-11-08,40.14,41.56,39.77,41.35,798879,0
2016-11-09,39.79,41.13,39.53,40.58,1070043,0
2016-11-10,40.73,41.54,39.5,40.09,939402,0
2016-11-11,39.88,40.05,38.92,39.66,891055,0
2016-11-14,39.95,39.95,37.74,37.9,1178655,0
2016-11-15,37.98,40.36,37.9,39.92,941690,0
2016-11-16,39.89,40.729,39.5,40.36,564199,0
2016-11-17,41.08,42.34,40.36,42.02,1161714,0
2016-11-18,42.49,44.24,42.09,44.05,1424280,0
2016-11-21,44.03,45.45,43.76,44.89,1271967,0
2016-11-22,44.83,45.23,42.55,42.96,1699263,0
2016-11-23,42.93,43.415,42.59,43.05,784629,0
2016-11-25,43.46,43.6754,43.05,43.27,207067,0
2016-11-28,43.71,43.75,42.32,42.49,500581,0
2016-11-29,42.88,43.2,42.35,42.59,445243,0
2016-11-30,43.07,43.25,41.59,41.67,820505,0
2016-12-01,41.81,42.06,39.62,39.67,1117519,0
2016-12-02,39.73,40.38,38.69,39.05,1277751,0
2016-12-05,39.47,41.23,39.47,40.57,889877,0
2016-12-06,40.95,41.4235,40.19,40.9,394586,0
2016-12-07,41.17,41.21,40.05,40.72,535195,0
2016-12-08,41.09,42.985,40.5394,42.63,1115494,0
2016-12-09,43,43.67,41.78,42.22,713096,0
2016-12-12,42.75,42.87,41.87,42.04,505568,0
2016-12-13,42.01,42.73,41.895,42.27,547923,0
2016-12-14,42.31,42.52,41.38,41.75,534288,0
2016-12-15,41.62,42.83,41.35,42.41,703717,0
2016-12-16,42.5,42.62,41.89,42.05,446042,0
2016-12-19,42.35,42.92,41.75,41.87,521796,0
2016-12-20,41.87,41.96,41.1001,41.42,515635,0
2016-12-21,41.52,41.52,40.64,40.8,649493,0
2016-12-22,40.8,40.909,39.851,40.17,502561,0
2016-12-23,40.04,41.38,40.04,41.34,639829,0
2016-12-27,41.54,43.8,41.5198,43.64,751535,0
2016-12-28,43.53,44.24,42.83,43.22,869219,0
2016-12-29,43.39,43.9,42.52,43.1,532616,0
2016-12-30,43.28,43.48,42.61,42.87,406868,0
2017-01-03,43.28,43.46,42.135,42.82,705634,0
2017-01-04,43.26,44.42,42.85,44.14,848119,0
2017-01-05,44.47,47.94,44.25,47.68,5058433,0
2017-01-06,47.36,47.65,45.7,46.9,2061275,0
2017-01-09,47.11,47.54,46.7,47.18,921122,0
2017-01-10,47.02,49.13,47.02,47.87,1600917,0
2017-01-11,47.93,48.71,47.281,48.33,947054,0
2017-01-12,48.64,48.85,47.61,48.58,927173,0
2017-01-13,48.58,49.43,48.02,48.1,1054174,0
2017-01-17,48.83,49.75,48.31,49.52,1306022,0
2017-01-18,49.66,50,49.04,49.98,846045,0
2017-01-19,50.12,51.13,49.9,50.66,1000322,0
2017-01-20,50.77,51.37,49.871,50.09,916464,0
2017-01-23,50.1,50.35,49.25,49.44,871617,0
2017-01-24,49.86,50,48.93,49.42,852326,0
2017-01-25,50.11,51.98,50.02,51.36,1116297,0
2017-01-26,51.81,52,50.65,51.01,837385,0
2017-01-27,51,51.64,51,51.54,532499,0
2017-01-30,51.61,51.73,49.97,50.7,935668,0
2017-01-31,50.34,50.85,50.17,50.82,703429,0
2017-02-01,51.64,51.7074,50.62,51.19,552313,0
2017-02-02,51.18,52.65,51.04,52.32,954848,0
2017-02-03,52.61,52.63,51.4,52.12,768864,0
2017-02-06,52.19,52.74,51.46,52.68,419993,0
2017-02-07,52.99,53.66,52.65,53.13,681176,0
2017-02-08,53.59,53.64,52.73,53.37,704268,0
2017-02-09,53.75,55,53.75,54.61,900065,0
2017-02-10,55.23,56.25,54.9,55.22,1785389,0
2017-02-13,56.01,57.16,55.32,56.05,2540881,0
2017-02-14,56.32,56.32,55.15,56.05,1962539,0
2017-02-15,54.87,61.4899,54.3,60.61,5694694,0
2017-02-16,61.18,62.47,59.56,60.97,2186620,0
2017-02-17,60.76,61.68,60.03,61.52,1191656,0
2017-02-21,62.15,63.93,61.86,63.08,1951939,0
2017-02-22,63,63.8,61.7801,63.59,1198627,0
2017-02-23,64.17,64.36,61.83,62.73,1469849,0
2017-02-24,62.02,62.28,60.591,61.75,1168429,0
2017-02-27,61.8,61.87,59.82,59.93,1535008,0
2017-02-28,59.47,60.84,59.15,59.21,1132831,0
2017-03-01,60.17,60.17,59.02,59.65,1099935,0
2017-03-02,59.72,60.65,59.48,59.67,963974,0
2017-03-03,59.64,60.3799,59.12,60.29,989343,0
2017-03-06,59.94,60.2599,58.6266,59.32,698550,0
2017-03-07,59.29,60.66,59.2001,60.13,1083666,0
2017-03-08,60.25,61.5,60.08,60.91,875223,0
2017-03-09,61.06,62.53,60.7154,62.39,994442,0
2017-03-10,63.4,64.33,62.5,64.15,1218210,0
2017-03-13,64.38,65.21,63.96,64.93,1003482,0
2017-03-14,64.62,64.73,63.52,63.83,702122,0
2017-03-15,64.03,64.99,63.08,64.84,882499,0
2017-03-16,65.01,65.3,64.56,64.99,541316,0
2017-03-17,65.49,67.39,65.28,66.99,1496028,0
2017-03-20,67.36,68.916,67.2,68.86,1805446,0
2017-03-21,69.93,71.57,66.84,67.19,3630930,0
2017-03-22,66.97,67.48,64.75,66.71,1445171,0
2017-03-23,66.81,68.3,66.73,67.58,1307571,0
2017-03-24,68.01,70.108,67.69,68.98,1462327,0
2017-03-27,68.3,70.7499,67.33,70.4,1620947,0
2017-03-28,70.66,73,70.56,72.37,1740577,0
2017-03-29,72.78,72.99,70.8,72.72,1563354,0
2017-03-30,72.69,72.865,68.72,69.05,3092273,0
2017-03-31,67.86,69.44,67.05,68.09,2664440,0
2017-04-03,68.16,69.349,67.22,69.23,1387865,0
2017-04-04,69.23,70,68.16,68.53,1013232,0
2017-04-05,68.85,69.64,67.73,67.89,1013768,0
2017-04-06,67.91,68.875,67.91,68.52,840161,0
2017-04-07,68.58,68.9824,68.28,68.71,474855,0
2017-04-10,69.09,70.06,68.75,69.28,995941,0
2017-04-11,69.12,69.7,67.45,69.06,965901,0
2017-04-12,69,70.07,68.931,69.25,761499,0
2017-04-13,69.33,71.88,69.0801,70.63,1642403,0
2017-04-17,71.46,72.26,70.78,71.7,1018911,0
2017-04-18,71.7,72.2,70.8625,71.58,824862,0
2017-04-19,71.9,73.5,71.7,72.64,1215542,0
2017-04-20,73.4,76.25,73.26,76.06,1666181,0
2017-04-21,77.62,77.79,74.97,76.38,1777756,0
2017-04-24,77.94,78.19,75.2,75.83,1564887,0
2017-04-25,76.03,76.76,74.46,76.65,1764702,0
2017-04-26,75.04,75.17,72.33,74.12,2013721,0
2017-04-27,73.39,74.4,71.27,73.09,1753054,0
2017-04-28,73.32,76.04,73.15,75.95,1903072,0
2017-05-01,75.7,77.78,74.82,77.26,2509469,0
2017-05-02,80.41,84.5799,77.5709,82.98,6146635,0
2017-05-03,81.79,83.56,80.72,81.72,2184382,0
2017-05-04,82.93,82.93,81.04,81.35,1398056,0
2017-05-05,81.72,85.82,81.72,85.53,1860813,0
2017-05-08,87.02,87.253,85.6,86.78,2034865,0
2017-05-09,87.25,91.13,86.85,89.15,2516544,0
2017-05-10,89.52,93.53,89.51,93.06,2260364,0
2017-05-11,93.25,93.56,88.8,92.02,2856869,0
2017-05-12,91.95,94.94,91,93.58,1813737,0
2017-05-15,94.44,95.88,93.51,94.24,2326493,0
2017-05-16,94.96,95.85,92.6,94.93,2275316,0
2017-05-17,93.05,93.25,89.57,89.84,3348816,0
2017-05-18,83.17,92.98,81,92.11,7978705,0
2017-05-19,90.6,91.89,87.5,88.87,7887326,0
2017-05-22,89.94,90.9,88.61,89.6,1796772,0
2017-05-23,90.86,91.25,89.6301,90.02,1989744,0
2017-05-24,90.19,91.5,90.07,90.81,1243811,0
2017-05-25,91.35,91.95,89.35,90.22,1496098,0
2017-05-26,90.26,91.11,90,90.74,1099270,0
2017-05-30,91.1,93.24,89.69,90.57,1970299,0
2017-05-31,90.88,92.28,88.92,91.86,2487699,0
2017-06-01,92.49,93.7,90.54,93.44,1830207,0
2017-06-02,93.7,97.85,93.45,97.53,3163421,0
2017-06-05,98.35,99.38,96.11,97.48,2128561,0
2017-06-06,96.96,99.78,96.37,98.61,1948328,0
2017-06-07,98.9,99.6,96.51,96.99,1832002,0
2017-06-08,97.28,98.86,95.64,98.84,1400491,0
2017-06-09,98.7,100.8,89.31,91.45,4651565,0
2017-06-12,90.01,90.38,82.51,88.89,5243308,0
2017-06-13,87.39,90.56,84.476,86.93,3954410,0
2017-06-14,87.47,88.2,84.43,85.36,2120710,0
2017-06-15,81.9,85.54,81.55,85.48,2895791,0
2017-06-16,86.96,88.19,85.68,86.93,2498697,0
2017-06-19,88.28,90.84,87.79,90.56,2183137,0
2017-06-20,91.11,91.85,88.61,88.94,1548798,0
2017-06-21,89.24,91.78,89.2,91.25,1497348,0
2017-06-22,91.32,92.11,90.27,91.37,1012702,0
2017-06-23,91.04,95.2,90.5,94.48,1462381,0
2017-06-26,95.11,96.98,90.27,92.04,1954356,0
2017-06-27,91.24,92.2,86.8,87.04,2174207,0
2017-06-28,87.83,89.59,85.51,89.52,2047922,0
2017-06-29,88.97,88.97,83.16,86.4,2719819,0
2017-06-30,85.86,88,85.64,86.9,1697138,0
2017-07-03,87.15,87.91,84.8,86,887446,0
2017-07-05,85.63,89.47,85.58,88.11,1783848,0
2017-07-06,86.64,87.83,85.81,86.21,1213229,0
2017-07-07,87.18,89.23,87,88.99,1022455,0
2017-07-10,89.1,91.48,88.288,90.99,1284177,0
2017-07-11,90.76,92.57,90.1722,91.29,1259170,0
2017-07-12,92.15,95.17,92,94.68,1760301,0
2017-07-13,95.74,96.8,92.51,93.02,1789593,0
2017-07-14,93.83,93.89,91.7,92.41,1021632,0
2017-07-17,92.22,93.3,89.6341,90.49,1517929,0
2017-07-18,91.29,93.9032,90.11,93.18,1432270,0
2017-07-19,93.74,94.5,91.3,91.9,1394127,0
2017-07-20,92.43,92.83,90.19,90.87,937935,0
2017-07-21,90.45,91.26,89.33,89.42,1399485,0
2017-07-24,89.87,93.65,89.49,93.61,1466330,0
2017-07-25,93.56,93.65,90.7,92.16,1197332,0
2017-07-26,92.95,95,92.85,93.92,1160542,0
2017-07-27,94.7,95.5,88.6403,90.43,2220068,0
2017-07-28,89.55,93.42,88.2911,92.98,1412634,0
2017-07-31,93.67,94.52,91.36,92.37,2483178,0
2017-08-01,103.92,105.79,98.6,104.08,9669928,0
2017-08-02,104.5,104.54,97.29,98.35,4503271,0
2017-08-03,99.5,99.89,96.56,97.16,2285135,0
2017-08-04,97.2,98.44,96.03,96.28,1479418,0
2017-08-07,96.45,99.1,96.43,97.79,1072110,0
2017-08-08,97.93,98.9,96,96.51,1466294,0
2017-08-09,95.18,96.45,94.21,95.19,1746651,0
2017-08-10,94.48,94.48,88.21,88.4,3393103,0
2017-08-11,88.51,93,88.5,91.71,1951086,0
2017-08-14,93.29,95.5,93.25,94.06,1679905,0
2017-08-15,94.26,94.569,92.77,93.15,807307,0
2017-08-16,93.63,94.87,93.0101,94.61,745139,0
2017-08-17,94.39,95.72,93.47,93.5,1398259,0
2017-08-18,93.57,95.1478,93.021,94.58,988634,0
2017-08-21,94.58,96.47,94.56,96.27,1126399,0
2017-08-22,96.91,98.91,96.62,98.61,1351892,0
2017-08-23,97.82,102.8,97.14,102.46,2372615,0
2017-08-24,102.9,106.9,102.78,106.53,3377624,0
2017-08-25,106.83,107,102.75,103.74,1722724,0
2017-08-28,103.96,104.93,101.62,103.79,1109192,0
2017-08-29,101.7,105,101.33,104.37,1136640,0
2017-08-30,104.76,108.77,104.6,108.44,1536993,0
2017-08-31,109.26,111.57,108.31,110.92,1604263,0
2017-09-01,111.81,112,109.86,110.86,1022603,0
2017-09-05,109.97,112,108.03,110.67,1562724,0
2017-09-06,110.9,111.94,108.75,110.22,1138613,0
2017-09-07,110.47,113.53,110.14,113.46,1137125,0
2017-09-08,113.29,114.88,112.4,113.61,925302,0
2017-09-11,115.44,118.604,114.9,117.99,1428688,0
2017-09-12,118.94,120.82,116.88,120.5,1769351,0
2017-09-13,120.53,122.5,117.93,119.21,2004640,0
2017-09-14,119.33,121,116.61,120.2,1066191,0
2017-09-15,120.02,121.21,119.375,120.26,847874,0
2017-09-18,120.8,123.94,120.71,122.42,1373058,0
2017-09-19,123.33,123.88,122.14,122.94,785504,0
2017-09-20,122.82,123.63,117.4,119.29,1827347,0
2017-09-21,118.86,120.838,116.26,120.15,1288911,0
2017-09-22,119.67,121.46,118.53,120.27,760608,0
2017-09-25,119.85,119.88,113.51,114.47,2316353,0
2017-09-26,116.1,117.71,111.88,113.38,1806294,0
2017-09-27,114.94,118.69,114.1,117.4,1579522,0
2017-09-28,117.52,117.68,115.12,116.45,888647,0
2017-09-29,116.61,117.76,115.3,116.49,866283,0
2017-10-02,117,119.67,116.74,119,1113081,0
2017-10-03,119.9,120.69,116.326,116.81,1681024,0
2017-10-04,116.83,116.93,100.75,103.3,20857672,0
2017-10-05,97.53,103.43,93.31,100.43,19771342,0
2017-10-06,98,100.2,95.56,97.92,7777821,0
2017-10-09,97.08,98.49,96.65,97.38,2967626,0
2017-10-10,97.27,99,89.35,92.57,11370234,0
2017-10-11,91.91,96.08,91.9,95.02,6214401,0
2017-10-12,96.3,97.3,94.13,94.36,3515070,0
2017-10-13,94.4,95.2372,93.698,94.22,1757971,0
2017-10-16,94.5,97.2115,93.34,96.98,2950737,0
2017-10-17,97,97.51,95.4,96.21,2475355,0
2017-10-18,96.07,99.7,95.9,98.93,2497469,0
2017-10-19,98.17,98.5,96.25,98.25,1985213,0
2017-10-20,98.6,102.5,98.55,102.1,3292338,0
2017-10-23,103.09,104.14,101.4,102.91,2427899,0
2017-10-24,102.89,107.48,102.89,106.41,2878050,0
2017-10-25,107.25,108.53,100.701,102.99,4138201,0
2017-10-26,103.01,105.5,102.72,104.11,1564675,0
2017-10-27,106.69,108,105.2,107.27,2340891,0
2017-10-30,108.88,109.45,105.17,109.36,3244263,0
2017-10-31,101.38,104.81,94.51,99.49,12925548,0
2017-11-01,99.74,100.5,95,96.2,5504735,0
2017-11-02,95.05,100.81,95.05,99.89,2679208,0
2017-11-03,100.76,101.905,98.52,98.71,1968741,0
2017-11-06,100,100.8,99,99.84,1383774,0
2017-11-07,99.11,100.48,98.84,99.71,1088112,0
2017-11-08,99.03,99.99,98.515,99.4,863061,0
2017-11-09,98.37,98.51,95.55,97.03,1677774,0
2017-11-10,96.79,100.88,96.5075,100.01,1753993,0
