Date,Open,High,Low,Close,Volume,OpenInt
2015-06-23,101,102.15,98.35,100.25,19784,0
2015-06-24,100,100.35,95.2,95.75,23980,0
2015-06-25,96.5,97.6,92.95,94.5,20380,0
2015-06-26,95.5,95.5,89.65,92.25,12560,0
2015-06-29,88.95,91.4,83.5,83.6,19540,0
2015-06-30,87.4,89.65,85.25,89.15,43955,0
2015-07-01,93.45,93.45,88.4,89.75,50940,0
2015-07-02,90.5,91.1,88.4,89.95,9320,0
2015-07-06,88.1,93.75,87.45,91.2,18120,0
2015-07-07,92.25,92.4,87,92.05,15580,0
2015-07-08,89.3,89.6,83.7,84.25,27140,0
2015-07-09,88.2,88.85,86.35,87.2,20140,0
2015-07-10,91.2,91.4,87.7,91,39240,0
2015-07-13,94,96.7,93.95,96.05,52280,0
2015-07-14,96.75,103.2,96,102.45,69877,0
2015-07-15,106.8,109.8,103.7,104.42,92555,0
2015-07-16,107.5,109.45,105.35,108.75,46400,0
2015-07-17,109.45,110.5,106.55,110.25,26380,0
2015-07-20,111.8,113.3,110,110.85,39060,0
2015-07-21,111.15,111.35,105.05,108.7,25780,0
2015-07-22,103.85,108.75,103.45,108.1,27940,0
2015-07-23,107.55,110.25,106.25,107.25,32940,0
2015-07-24,101.9,103.4,93.7,94.55,100280,0
2015-07-27,89.5,93.05,88.8,91.2,55280,0
2015-07-28,94.2,98.15,91.2,97.8,117500,0
2015-07-29,99.2,99.7,91.75,93.9,62000,0
2015-07-30,93.55,95.35,88.5,94.4,31260,0
2015-07-31,96.6,99.5,95.4,97.5,38360,0
2015-08-03,98.3,99.7,94.65,97.15,23939,0
2015-08-04,98.4,100.5,97.3,98.5,30640,0
2015-08-05,100.75,103.1,99.85,100.75,29940,0
2015-08-06,100.8,101,88.5,88.95,99523,0
2015-08-07,89.1,89.1,82.3,86,61860,0
2015-08-10,89.6,92,88.25,88.8,55620,0
2015-08-11,86.1,89.25,83.45,85.7,40593,0
2015-08-12,82.7,88.25,78.65,87.9,94280,0
2015-08-13,87.05,89.25,84.6,85,41900,0
2015-08-14,84.55,85.4,80.05,83.55,38680,0
2015-08-17,82.35,88.9,80.8,88.9,68380,0
2015-08-18,88.75,89.5,86,86.1,43900,0
2015-08-19,84.6,86.5,81.7,84.45,34420,0
2015-08-20,81.55,83.7,74.1,74.3,83260,0
2015-08-21,70.35,75.9,67.65,67.65,80660,0
2015-08-24,48.25,67.175,45,57.9,112916,0
2015-08-25,67,67.2,59.4,59.45,79320,0
2015-08-26,63.65,67.65,58.15,67.5,86680,0
2015-08-27,71.3,73.25,68.3,72.7,139240,0
2015-08-28,71.5,74.2,70.7,74.2,68340,0
2015-08-31,72.95,75,66.6,67.1,67700,0
2015-09-01,62.9,66.15,61.8,62.2,59940,0
2015-09-02,64.9,69.1,62.1,68.9,41980,0
2015-09-03,69.05,71.15,64.25,64.6,50860,0
2015-09-04,61.85,66.05,61.3,64.05,33800,0
2015-09-08,67.5,72.4,66.75,72.05,56020,0
2015-09-09,74.2,75,66.95,67.3,69200,0
2015-09-10,67.6,72.3,66.95,71.25,41786,0
2015-09-11,69.25,73.75,69.25,73.75,44660,0
2015-09-14,73.55,74.3,70.5,72.8,33800,0
2015-09-15,73.15,75.8,71.8,75.05,41340,0
2015-09-16,75.75,76.75,71.9,74.25,49800,0
2015-09-17,73.35,81.05,73.35,78.55,65800,0
2015-09-18,74.75,77.2,74.25,74.95,46040,0
2015-09-21,76.25,76.25,62.9,64.95,127920,0
2015-09-22,61.35,63.1,58.2,62.15,132380,0
2015-09-23,61.05,63.75,58.9,60.65,64100,0
2015-09-24,58.35,59.6,53.55,57.15,107654,0
2015-09-25,59.2,59.3,45.5,48.5,256820,0
2015-09-28,46.75,47.35,36.831,39.4,271355,0
2015-09-29,40,44.4,37.65,39.05,272440,0
2015-09-30,41.95,45.05,41.05,44.5,194420,0
2015-10-01,43.75,45.45,41.55,45.3,165740,0
2015-10-02,41.8,49.85,41.8,49.8,191840,0
2015-10-05,50.9,52.9,46.55,48.6,212839,0
2015-10-06,46.9,47.05,39.05,43.2,245420,0
2015-10-07,43.95,47.35,41.45,45.95,133160,0
2015-10-08,44.75,46.5,41.1,45.6,200980,0
2015-10-09,45.8,47.5,44.05,46.15,70400,0
2015-10-12,47.45,47.75,45.2,46.25,42662,0
2015-10-13,45.2,47.75,41.7,41.8,96180,0
2015-10-14,43.1,45.4,41.4,42.95,102820,0
2015-10-15,41.3,48.65,41.15,48.5,140060,0
2015-10-16,48.45,50.2,46.35,48.45,118180,0
2015-10-19,47.75,51.45,45.75,49.3,122680,0
2015-10-20,48.7,49.25,44.349,44.55,106680,0
2015-10-21,46.95,47.3,40,43.85,272180,0
2015-10-22,44.15,45.2,41.3,44.55,177880,0
2015-10-23,46.3,49,45.7,48.65,219020,0
2015-10-26,48.35,51.8,46.75,49.5,198780,0
2015-10-27,49.5,54.15,49.5,54.15,182420,0
2015-10-28,53.7,56.3,51.05,56.15,196840,0
2015-10-29,56.35,59,54.25,54.9,177220,0
2015-10-30,55.3,55.4,52.85,53.4,72080,0
2015-11-02,54.4,59.5,54.4,59.45,135097,0
2015-11-03,58.9,61.05,56.85,59.75,122260,0
2015-11-04,60.95,60.95,56.4,59.15,146325,0
2015-11-05,58.5,58.5,54,55.75,90800,0
2015-11-06,55.45,56.25,52,55.05,76100,0
2015-11-09,54.05,56.5,53.85,55.15,52618,0
2015-11-10,54.25,56.3,53.7,55.9,71495,0
2015-11-11,56.65,56.65,53.5,53.5,49167,0
2015-11-12,52.5,53.7,50.15,50.2,68867,0
2015-11-13,49.92,54.07,49.92,51.85,71500,0
2015-11-16,50.88,52.45,49,52.36,83000,0
2015-11-17,53.11,55.62,51.87,54.4,117200,0
2015-11-18,55.12,59.41,54.79,59.23,114500,0
2015-11-19,59.47,59.61,56.15,56.5,134600,0
2015-11-20,57.48,58.13,56.2,56.41,115900,0
2015-11-23,56.59,59.16,56.59,57.67,113200,0
2015-11-24,56.72,57.51,55.76,57.51,98900,0
2015-11-25,57.48,59.52,57.48,59.2,90400,0
2015-11-27,59.6,60.56,59.58,60.35,93500,0
2015-11-30,61,61.06,55.75,56.51,139300,0
2015-12-01,57.9,58.3,55.39,57.74,103992,0
2015-12-02,57.75,59.24,56.15,56.43,122979,0
2015-12-03,56.28,56.5,49.62,50.56,137507,0
2015-12-04,50.7,55.18,50.7,55.03,118600,0
2015-12-07,54.67,54.67,51.14,51.52,151500,0
2015-12-08,50.41,54.88,49.93,54.39,130849,0
2015-12-09,53.39,54.59,50.87,51.86,99100,0
2015-12-10,51.84,54.3,51.5,53.74,96700,0
2015-12-11,52.4,52.88,48.97,49.11,205500,0
2015-12-14,49.66,50.89,46.75,49.6,74664,0
2015-12-15,51.61,54.31,51.06,53.77,197900,0
2015-12-16,55.35,57.76,53.78,57.38,109600,0
2015-12-17,58.33,58.33,54.51,54.75,75800,0
2015-12-18,54,56,53.37,53.94,218900,0
2015-12-21,54.87,55.1,53.13,54.79,103500,0
2015-12-22,55.36,55.9,53.55,54.91,202166,0
2015-12-23,56.35,58.28,56.3,57.94,158600,0
2015-12-24,57.93,59.02,57.73,58.56,46806,0
2015-12-28,57.56,57.58,56.28,57.12,43542,0
2015-12-29,58.15,60.53,58.15,60.31,93606,0
2015-12-30,59.8076,60.3,58.5646,59.07,36030,0
2015-12-31,58.38,59.42,57.85,57.85,59577,0
2016-01-04,53.92,54.29,50.71,52.17,300589,0
2016-01-05,52.73,53.79,50.83,51.91,250594,0
2016-01-06,49.56,51.19,47.71,49.04,312405,0
2016-01-07,45.26,46.76,43.1348,43.506,153366,0
2016-01-08,45.13,45.13,40.51,40.65,169872,0
2016-01-11,41.59,41.59,33.8575,36.5,239842,0
2016-01-12,38.03,40.4326,34.39,38.23,209358,0
2016-01-13,38.79,39.08,31.8,32.07,243288,0
2016-01-14,32.21,37.01,29.754,35.84,240699,0
2016-01-15,31.35,33.9,30.86,33.08,180030,0
2016-01-19,34.71,35.03,29.4,30.86,255100,0
2016-01-20,28.6,34.83,27.83,33.35,344627,0
2016-01-21,32.51,34.15,30.97,31.07,202110,0
2016-01-22,33.68,34.52,32.14,34.19,207337,0
2016-01-25,33.27,35,32.39,32.56,140702,0
2016-01-26,32.94,32.9861,30,32.02,173810,0
2016-01-27,32.51,33.106,28.5,29.1,212371,0
2016-01-28,29.81,29.81,24.65,25.99,321820,0
2016-01-29,25.92,27.35,25.1699,26.99,264101,0
2016-02-01,26.48,28.02,25.42,27.44,190486,0
2016-02-02,26.5,26.8546,24.47,25.06,197445,0
2016-02-03,25.29,26.02,22.4799,26.02,315068,0
2016-02-04,25.31,28.26,24.98,26.21,290946,0
2016-02-05,25.96,26.13,22.75,23.7,280784,0
2016-02-08,22.41,22.41,20.3,21.36,284736,0
2016-02-09,19.46,22.73,19.4,21.47,214468,0
2016-02-10,21.69,23.85,21.58,21.89,243360,0
2016-02-11,20.19,20.9,19.5,20.41,232663,0
2016-02-12,21.29,22.17,19.75,22.08,365724,0
2016-02-16,23.08,24.12,23.08,24.08,289207,0
2016-02-17,25.08,26.33,24.24,26.31,249595,0
2016-02-18,26.59,26.59,24.08,24.17,179702,0
2016-02-19,23.89,25.09,23.17,24.81,184287,0
2016-02-22,25.9,26.2,24.98,25.45,219386,0
2016-02-23,24.97,25.742,23.55,23.63,116576,0
2016-02-24,22.93,24.08,21.66,23.97,237507,0
2016-02-25,24.35,25.07,23.4173,24.12,121427,0
2016-02-26,24.64,25.3,24.25,24.7,236835,0
2016-02-29,24.71,24.71,22.72,22.72,166465,0
2016-03-01,23.38,25.61,22.52,25.61,288085,0
2016-03-02,25.61,26.825,25.39,26.4,371707,0
2016-03-03,26.36,26.36,24.92,25.32,234495,0
2016-03-04,25.44,26.25,24.5,25.04,333664,0
2016-03-07,24.64,27.5,24.48,26.81,245668,0
2016-03-08,26.62,26.62,23.82,24.02,225787,0
2016-03-09,24.3,24.4,22.21,23.18,268782,0
2016-03-10,23.42,24.5,21.903,22.59,251967,0
2016-03-11,23.36,24.47,22.98,24.44,196485,0
2016-03-14,24.17,24.84,24.1399,24.32,69849,0
2016-03-15,23.55,23.66,21.24,21.5052,360298,0
2016-03-16,21.56,22.49,20.3,21.18,313887,0
2016-03-17,20.89,21.188,19.05,20.37,373393,0
2016-03-18,20.48,21.7801,19.88,21.43,370515,0
2016-03-21,21.1,23.11,21.1,22.79,265295,0
2016-03-22,22.46,24.74,22.35,24.44,371408,0
2016-03-23,24.15,24.75,21.9801,22.05,258966,0
2016-03-24,21.66,23.35,20.89,22.36,196824,0
2016-03-28,22.79,23,21.36,21.47,157521,0
2016-03-29,21.15,22.68,20.22,22.62,261380,0
2016-03-30,23.18,24.2,21.89,22.24,293533,0
2016-03-31,22.59,24.52,22.41,23.68,338021,0
2016-04-01,23.4,25.8899,22.87,25.76,449209,0
2016-04-04,25.91,27.63,25.86,26.45,409681,0
2016-04-05,25.81,27.124,25.46,26.13,299851,0
2016-04-06,26.38,30.88,26.34,30.88,595568,0
2016-04-07,30.38,31.47,28.7201,29.26,480864,0
2016-04-08,30.14,30.2645,27.4083,28.2,299662,0
2016-04-11,28.65,28.77,26.5,26.82,194045,0
2016-04-12,26.64,27.8763,26.06,27.71,157223,0
2016-04-13,28.35,29.46,27.95,29.25,192923,0
2016-04-14,29.72,29.82,28.7,29.35,132167,0
2016-04-15,29.64,29.68,28.21,29.1,59688,0
2016-04-18,28.73,30.8728,28.7276,30.47,90636,0
2016-04-19,30.31,30.31,28.1501,28.65,138063,0
2016-04-20,29,29.36,28.2,28.71,84808,0
2016-04-21,28.85,31.22,28.79,31.09,189949,0
2016-04-22,31.47,31.83,29.8101,31.39,149040,0
2016-04-25,31.14,31.76,30.37,30.62,82396,0
2016-04-26,30.75,30.75,28.42,29.27,153450,0
2016-04-27,29.08,29.0893,27.58,28.01,152329,0
2016-04-28,27.46,29.2,26.5,27.34,237273,0
2016-04-29,26.7,27.01,24.5344,25.18,279500,0
2016-05-02,25.3,26.03,24.23,25.96,136912,0
2016-05-03,25.28,25.86,24.4,24.47,114112,0
2016-05-04,23.97,24,22.21,22.36,172044,0
2016-05-05,23.02,23.02,21.9018,22.62,118860,0
2016-05-06,22,22.52,20.8,21.74,200689,0
2016-05-09,21.75,23.8,21.75,23.23,229792,0
2016-05-10,23.81,24.18,22.51,23.86,159353,0
2016-05-11,24.09,24.09,21.66,21.68,81382,0
2016-05-12,22.05,22.08,19.9001,20.62,319993,0
2016-05-13,20.45,21.7,20.45,21.17,141149,0
2016-05-16,21.56,23.139,21.56,23.03,173748,0
2016-05-17,22.79,23.36,22.18,22.44,74549,0
2016-05-18,22.01,23.547,22.01,23.32,95453,0
2016-05-19,22.82,23.45,21.78,22.31,89539,0
2016-05-20,22.81,23.89,22.5325,23.67,135074,0
2016-05-23,23.78,24.73,23.6799,24.18,57273,0
2016-05-24,24.74,25.91,24.45,25.75,89812,0
2016-05-25,26.4,26.88,25.9101,26.63,223618,0
2016-05-26,26.69,26.69,25.7101,26.16,90348,0
2016-05-27,26.13,26.9322,26,26.91,77187,0
2016-05-31,27.64,28.41,27.4,28.09,204114,0
2016-06-01,27.5001,28.68,27.29,28.41,95269,0
2016-06-02,28.39,29.9545,28.39,29.9,132618,0
2016-06-03,29.65,29.65,27.5,28.56,182844,0
2016-06-06,28.71,30.0699,27.59,29.81,178944,0
2016-06-07,28.6,28.72,27.18,27.67,137012,0
2016-06-08,27.81,27.96,27,27.51,79135,0
2016-06-09,27,27.82,25.98,25.98,129630,0
2016-06-10,25,25.16,23.94,24.3167,168401,0
2016-06-13,23.82,24.8375,23.34,23.44,104498,0
2016-06-14,23.4,23.94,22.246,22.98,165769,0
2016-06-15,23.58,23.76,22.88,22.88,104083,0
2016-06-16,22.41,22.95,21.88,22.82,73699,0
2016-06-17,22.91,23.0599,21.39,21.43,152346,0
2016-06-20,22.33,22.9,21.8875,21.95,233851,0
2016-06-21,21.95,21.95,20.45,20.98,254635,0
2016-06-22,21.17,22.75,20.6,21.39,349546,0
2016-06-23,22,22.8,21.7,22.74,143937,0
2016-06-24,19.98,21.27,19.42,19.44,760444,0
2016-06-27,18.88,19.35,17.3701,17.56,589197,0
2016-06-28,18.55,19.62,18.505,19.62,275665,0
2016-06-29,20.29,21.16,19.9,20.83,247504,0
2016-06-30,20.8,21.33,20.14,21.21,215590,0
2016-07-01,21.07,22.7027,21.01,22.51,251421,0
2016-07-05,22.03,22.3,21.3,21.85,136741,0
2016-07-06,21.36,23.48,21.36,23.38,173107,0
2016-07-07,23.57,24.09,23.1063,23.84,244949,0
2016-07-08,23.57,24.88,23.5401,24.61,170476,0
2016-07-11,25.05,25.21,24.49,24.52,131275,0
2016-07-12,25.07,25.56,24.84,25.01,102315,0
2016-07-13,25.42,25.6,23.71,23.78,169465,0
2016-07-14,24.25,24.51,23.6,23.96,166151,0
2016-07-15,24.28,25.3,24.28,25.01,104277,0
2016-07-18,25.11,25.5,24.64,25.24,58152,0
2016-07-19,25.21,25.575,24.08,24.26,76163,0
2016-07-20,24.5,26.22,24.3,26.13,303922,0
2016-07-21,26.76,27.67,26.49,27.1,280552,0
2016-07-22,27.36,27.73,26.73,27.28,172882,0
2016-07-25,27.18,27.8599,26.75,27.71,142116,0
2016-07-26,26.901,27.65,26.59,27.11,149537,0
2016-07-27,27.2296,29.2,27.2296,29.07,213348,0
2016-07-28,29.19,29.46,28.14,29.27,190837,0
2016-07-29,29.21,29.91,28.42,29.76,140544,0
2016-08-01,30.01,32.09,30.01,31.28,293419,0
2016-08-02,31.49,32.77,29.5313,31.34,259732,0
2016-08-03,31.44,32.59,30.9,32.51,206334,0
2016-08-04,33,33,31.665,31.86,105087,0
2016-08-05,32.63,32.75,31.81,32.29,169245,0
2016-08-08,32.38,32.65,30.95,31.24,136651,0
2016-08-09,31.14,31.81,30.97,31.37,67864,0
2016-08-10,31.19,31.19,29.31,29.52,161528,0
2016-08-11,29.77,30.7,29.4099,30.51,147053,0
2016-08-12,30.59,30.7414,29.59,30.62,79514,0
2016-08-15,30.98,31.82,30.7,31.53,79666,0
2016-08-16,31.23,31.39,30.11,30.17,101369,0
2016-08-17,30.17,30.36,29.5,30.12,86844,0
2016-08-18,30.15,30.75,29.85,30.34,39489,0
2016-08-19,29.86,30.41,29.6,29.93,39135,0
2016-08-22,30.59,31.89,30.5,31.67,125267,0
2016-08-23,32.3,32.35,31.56,31.73,103070,0
2016-08-24,31.85,32.73,28.25,28.55,244702,0
2016-08-25,28.79,29.3799,26.4,27.56,170113,0
2016-08-26,27.62,28.96,27.4901,28.2,86630,0
2016-08-29,28.5,28.59,27.36,27.89,63741,0
2016-08-30,27.73,28.292,27.34,27.6,34902,0
2016-08-31,27.35,27.6,26.63,26.98,44704,0
2016-09-01,27.04,27.28,26.36,27.05,51836,0
2016-09-02,27.08,27.45,26.62,26.86,60158,0
2016-09-06,27.15,28.25,27.15,27.85,113313,0
2016-09-07,27.95,28.74,27.735,28.43,49989,0
2016-09-08,28.33,29.18,27.8801,29.039,48983,0
2016-09-09,28.28,28.3536,26.25,26.25,213209,0
2016-09-12,25.67,28.77,25.65,28.64,185120,0
2016-09-13,27.73,27.9,26.33,27.28,143645,0
2016-09-14,27.79,29.16,27.61,28.14,140056,0
2016-09-15,28.28,29.63,27.818,29.46,237628,0
2016-09-16,29.01,30.05,28.73,29.88,138345,0
2016-09-19,30.15,30.89,29.5601,29.845,167401,0
2016-09-20,30.8,31.54,30.36,31.07,161643,0
2016-09-21,31.24,31.96,29.821,31.71,173125,0
2016-09-22,32.42,32.57,31.35,32.43,152857,0
2016-09-23,32.4316,33.01,31.85,31.8874,72398,0
2016-09-26,31.32,31.4476,30.43,30.72,74551,0
2016-09-27,30.11,31.716,30.11,31.71,99875,0
2016-09-28,31.8,31.8955,30.21,30.85,61219,0
2016-09-29,30.85,30.96,27.84,28.02,147782,0
2016-09-30,27.95,29.35,27.39,29.03,325791,0
2016-10-03,28.77,29.2,27.82,29.19,68345,0
2016-10-04,29.1,29.54,28.36,28.67,50419,0
2016-10-05,28.65,29.99,28.53,29.46,93659,0
2016-10-06,28.46,28.5409,27.348,27.48,256972,0
2016-10-07,27.53,27.8,26.6787,27.43,85966,0
2016-10-10,28.5,28.93,28.41,28.55,109894,0
2016-10-11,27.13,27.5,24.73,25.33,330299,0
2016-10-12,25.47,25.5868,23.3465,23.5,309440,0
2016-10-13,23.16,24.12,22.77,23.67,228470,0
2016-10-14,24.39,24.39,22.31,22.33,177418,0
2016-10-17,22.41,22.78,21.47,22.29,149958,0
2016-10-18,23.1,23.58,22.97,23.14,114733,0
2016-10-19,23.62,23.7499,22.62,22.64,101571,0
2016-10-20,22.81,23.6,22.5948,23.3,178259,0
2016-10-21,23.3,23.41,22.55,22.7,57243,0
2016-10-24,22.95,23.12,22.3,22.39,47896,0
2016-10-25,22.64,22.72,21.89,22.09,93251,0
2016-10-26,22.3,22.95,21.7,22.09,171290,0
2016-10-27,22.87,23.3,22.09,22.12,233555,0
2016-10-28,21.75,21.76,20.17,20.96,297941,0
2016-10-31,21.09,21.09,19.94,19.94,235525,0
2016-11-01,20.01,20.7302,19.5,20.54,193919,0
2016-11-02,20.23,20.33,19.41,19.43,129579,0
2016-11-03,19.49,19.8,17.68,17.73,263917,0
2016-11-04,17.76,19.3067,17.67,18.77,221691,0
2016-11-07,19.85,21.02,19.67,20.79,283890,0
2016-11-08,20.47,21.7243,20.16,20.94,224781,0
2016-11-09,26,27.47,24.49,26.6,978474,0
2016-11-10,28.04,29.145,26.5696,27.9,589590,0
2016-11-11,27.17,27.642,25.87,27.34,297246,0
2016-11-14,27.9,28.88,26.88,28.84,258979,0
2016-11-15,28.57,28.58,27.1979,28.27,213420,0
2016-11-16,27.79,28.4,26.87,26.88,189652,0
2016-11-17,27,27.6,26.15,27.42,123269,0
2016-11-18,27.9,27.9,26.12,26.43,116796,0
2016-11-21,26.39,27.04,26.365,26.98,108477,0
2016-11-22,27.05,27.05,24.8,25.46,163816,0
2016-11-23,23.73,26.17,23.51,26.12,229521,0
2016-11-25,26.22,26.4,25.49,26.32,55781,0
2016-11-28,26.33,26.33,24.91,25.04,86457,0
2016-11-29,24.98,25.76,24.5467,25.12,96167,0
2016-11-30,25.48,25.48,23.39,23.39,205519,0
2016-12-01,23.82,23.82,22.08,22.25,172833,0
2016-12-02,22.12,23.06,21.88,22.54,175845,0
2016-12-05,23.04,23.7,22.5353,22.9,176084,0
2016-12-06,22.9,23.6,22.56,23.5,71655,0
2016-12-07,22.02,22.31,20.27,21.43,408539,0
2016-12-08,21.36,22.02,20.31,21.9448,221443,0
2016-12-09,22.52,23.6,21.9,22.18,306452,0
2016-12-12,21.67,21.98,21.3,21.74,108289,0
2016-12-13,22.22,22.69,21.96,22.075,175967,0
2016-12-14,22.11,22.587,21.68,22.16,253209,0
2016-12-15,22.45,22.87,22.08,22.77,173893,0
2016-12-16,22.78,23.7,22.7077,22.83,121991,0
2016-12-19,22.8,23.45,21.88,21.94,181347,0
2016-12-20,22.33,22.64,22.19,22.46,104356,0
2016-12-21,22.49,22.6,21.57,21.66,73104,0
2016-12-22,21.61,21.7184,21.15,21.46,65464,0
2016-12-23,21.42,22.92,21.42,22.86,114805,0
2016-12-27,23.13,23.7495,22.55,22.62,58096,0
2016-12-28,22.64,22.64,21.65,21.75,110833,0
2016-12-29,21.77,21.9,21.27,21.53,96653,0
2016-12-30,21.6,21.74,20.7677,21.11,225441,0
2017-01-03,21.38,22.35,21.38,22.25,160129,0
2017-01-04,22.45,24.3299,22.45,23.98,301003,0
2017-01-05,24.04,24.539,23.57,24.22,178741,0
2017-01-06,24.58,25.07,24.3465,24.72,252753,0
2017-01-09,25.45,26,24.75,25.75,410190,0
2017-01-10,26.35,26.6,25.38,26.39,272726,0
2017-01-11,26.36,26.48,23.26,24.03,454353,0
2017-01-12,23.41,24.65,23.2,24.33,262029,0
2017-01-13,24.47,25.27,24.33,24.58,153637,0
2017-01-17,23.96,23.96,22.98,23.17,219300,0
2017-01-18,23.34,23.77,23.17,23.74,159260,0
2017-01-19,23.74,23.74,22.83,23.15,118463,0
2017-01-20,23.35,23.52,22.69,22.84,110231,0
2017-01-23,22.84,23.08,21.96,22.22,87133,0
2017-01-24,22.2,22.37,21.25,22.04,170321,0
2017-01-25,22.25,22.86,22.2,22.65,124887,0
2017-01-26,22.78,23.26,22.31,22.33,53163,0
2017-01-27,22.73,23.08,22.4825,22.97,63014,0
2017-01-30,23,23,21.66,22.08,98703,0
2017-01-31,21.66,24,21.46,23.94,278682,0
2017-02-01,24.01,24.63,23.77,24.52,201505,0
2017-02-02,24.38,24.7,23.8,24.4371,100173,0
2017-02-03,24.61,25.2399,24.25,25.17,108447,0
2017-02-06,25.29,25.37,24.7,25.31,92436,0
2017-02-07,25.31,25.55,24.6649,24.99,74005,0
2017-02-08,24.48,25,24,24.85,64565,0
2017-02-09,24.86,25.7525,24.83,25.61,59376,0
2017-02-10,25.67,25.94,25.3843,25.56,100672,0
2017-02-13,25.75,26.2501,25.75,26.07,75706,0
2017-02-14,26.17,27.07,25.83,26.99,162937,0
2017-02-15,26.96,28.5142,26.7903,28.43,131617,0
2017-02-16,28.61,29,27.04,27.84,176238,0
2017-02-17,27.36,28.3,27.33,28.28,106429,0
2017-02-21,28.34,28.62,27.55,27.78,127862,0
2017-02-22,27.79,27.9299,27.05,27.06,63057,0
2017-02-23,27.13,27.15,25.95,26.89,101127,0
2017-02-24,26.2,27.01,26.18,26.84,74010,0
2017-02-27,26.86,29.37,26.86,29.29,198311,0
2017-02-28,29.14,29.74,28.48,28.95,99266,0
2017-03-01,30,30.416,29.2793,30.0995,161671,0
2017-03-02,29.89,30.9,29.59,29.74,99192,0
2017-03-03,29.97,30.55,29.88,30.5,66187,0
2017-03-06,30.11,30.41,29.21,29.73,72663,0
2017-03-07,28.55,29.07,28.01,28.29,70305,0
2017-03-08,28.48,29.76,28.32,29.11,76466,0
2017-03-09,29.31,29.59,28.55,29.32,76323,0
2017-03-10,30,30.02,28.776,29.94,82359,0
2017-03-13,29.58,30.05,29.33,29.96,41837,0
2017-03-14,29.62,29.72,29.01,29.13,56829,0
2017-03-15,29.35,30.76,29.28,30.43,119297,0
2017-03-16,30.34,30.34,28.8801,29.3,127461,0
2017-03-17,28.3,28.79,27.78,28.22,88575,0
2017-03-20,28.21,28.93,28.1601,28.72,78626,0
2017-03-21,29,29.01,26.25,26.28,171480,0
2017-03-22,26.11,26.83,26.011,26.74,53939,0
2017-03-23,26.79,27.25,26.27,26.39,64685,0
2017-03-24,26.55,27.1,26.4,26.85,74284,0
2017-03-27,26.17,27.84,25.9,27.73,74414,0
2017-03-28,28,28.14,27.02,27.35,64179,0
2017-03-29,27.78,28.66,27.73,28,107981,0
2017-03-30,28.18,28.18,27.45,27.73,44474,0
2017-03-31,27.78,27.95,27.41,27.67,61047,0
2017-04-03,27.82,28.3,27,27.1,163405,0
2017-04-04,27.2,27.41,26.89,27.18,29656,0
2017-04-05,27.2,27.6,25.88,26.07,91767,0
2017-04-06,26.44,26.47,25.79,26.25,67589,0
2017-04-07,26.19,27.05,26.131,26.87,75798,0
2017-04-10,26.92,27.3,26.5201,26.58,38592,0
2017-04-11,26.6,26.82,25.62,26.25,84998,0
2017-04-12,26.25,26.72,26,26.36,54920,0
2017-04-13,26.44,27.21,26.18,26.9,85099,0
2017-04-17,26.98,26.98,26.4,26.88,39502,0
2017-04-18,26.84,26.84,25.6343,26.11,172557,0
2017-04-19,26.5,26.84,26.0801,26.38,131925,0
2017-04-20,26.54,26.95,26.07,26.74,43146,0
2017-04-21,26.795,26.84,25.765,25.99,82876,0
2017-04-24,26.81,27.32,26.7,27.13,112710,0
2017-04-25,27.41,28.5899,27.41,28.2,90447,0
2017-04-26,28.36,28.67,28.06,28.39,73995,0
2017-04-27,28.39,28.85,27.9,28.48,33831,0
2017-04-28,28.41,28.94,28.23,28.71,21297,0
2017-05-01,28.98,29.445,28.79,29.34,55202,0
2017-05-02,29.44,29.7,28.56,29.02,39587,0
2017-05-03,29.02,29.02,28.0601,28.38,54774,0
2017-05-04,28.53,29.15,28.48,29.01,43212,0
2017-05-05,29.16,29.16,27.82,28.25,17852,0
2017-05-08,28.16,28.16,26.29,26.49,86728,0
2017-05-09,26.76,27.43,26.5913,27.36,191855,0
2017-05-10,27.19,27.19,26.343,27.05,67386,0
2017-05-11,26.81,27.1,26.15,26.96,117016,0
2017-05-12,27.02,27.6,26.83,27.29,43075,0
2017-05-15,27.5,27.85,27.28,27.68,28492,0
2017-05-16,27.83,28.07,27.49,28,33919,0
2017-05-17,27.3,27.37,26.06,26.13,121434,0
2017-05-18,26.14,27.37,26.14,27.09,82421,0
2017-05-19,27.26,27.71,26.5,26.63,60571,0
2017-05-22,26.7,26.836,26.16,26.79,29888,0
2017-05-23,26.82,26.92,26.38,26.69,25295,0
2017-05-24,26.66,26.93,26,26.73,115466,0
2017-05-25,27.13,27.15,26.59,26.6,40168,0
2017-05-26,26.56,26.67,25.94,25.99,73091,0
2017-05-30,25.93,26,24.769,24.86,73623,0
2017-05-31,25.02,25.36,24.43,25.31,63355,0
2017-06-01,25.5,26.76,25.5,26.62,83479,0
2017-06-02,26.99,28.2,26.85,27.97,94997,0
2017-06-05,28.2,28.32,26.8,27.51,94037,0
2017-06-06,27.13,27.72,26.9842,27.06,34931,0
2017-06-07,27.205,27.51,26.79,27.18,50109,0
2017-06-08,27.33,27.87,27.06,27.71,23241,0
2017-06-09,27.62,28.65,27.12,27.41,78978,0
2017-06-12,27.12,27.91,26.75,27.2,42787,0
2017-06-13,27.57,27.61,27.05,27.53,45206,0
2017-06-14,27.58,28.55,27.4,28.02,60964,0
2017-06-15,27.58,27.58,26.67,27.38,75001,0
2017-06-16,27.24,27.28,26.5,27,32855,0
2017-06-19,27.34,29.35,27.2583,29.01,120588,0
2017-06-20,28.98,31.42,28.98,30.15,263344,0
2017-06-21,30.43,33.9,30.43,33.86,194046,0
2017-06-22,34.29,36.1799,34.1201,35.17,249873,0
2017-06-23,35.06,35.5,33.85,35.35,176870,0
2017-06-26,35.76,35.76,34.33,35,169479,0
2017-06-27,35.1,35.1,32.07,32.08,129196,0
2017-06-28,32.4,34.2061,32.03,34.04,183642,0
2017-06-29,33.93,33.93,31.37,32.57,109005,0
2017-06-30,32.75,32.8469,31.5943,31.849,119508,0
2017-07-03,32.3,32.84,31.85,32.21,70711,0
2017-07-05,32.2,33.68,31.91,33.49,109873,0
2017-07-06,32.7,33.02,31.4,31.85,245006,0
2017-07-07,32.35,32.86,32.1,32.49,98351,0
2017-07-10,32.97,32.97,31.26,31.76,95743,0
2017-07-11,31.75,32.51,31.55,32.29,70227,0
2017-07-12,32.77,33.09,32.53,32.98,93104,0
2017-07-13,33.33,34.19,31.89,33.67,132934,0
2017-07-14,33.83,34.33,33.55,33.72,55674,0
2017-07-17,33.8,34.35,33.2633,33.29,45339,0
2017-07-18,33.37,33.37,32.53,33.31,218048,0
2017-07-19,34.39,35.5,34.39,34.75,200433,0
2017-07-20,34.95,36.3,34.95,35.87,87398,0
2017-07-21,35.8,36.5429,35.8,36.39,46366,0
2017-07-24,36.4,37.33,35.85,37.3072,102879,0
2017-07-25,38,38.04,35.71,36.11,204640,0
2017-07-26,36.5,36.96,35.81,36.77,73248,0
2017-07-27,37.5,37.5,33.88,34.59,351526,0
2017-07-28,34.17,35.53,34.08,35.34,69328,0
2017-07-31,35.24,35.55,34.34,34.36,96117,0
2017-08-01,34.47,34.5,33,33.38,81502,0
2017-08-02,33.64,33.98,32.6,33.82,60897,0
2017-08-03,34.14,34.14,32.84,32.91,105753,0
2017-08-04,33,33.32,32.411,33.25,133187,0
2017-08-07,33.32,33.91,33.1,33.85,33760,0
2017-08-08,33.54,34.15,32.62,32.9,73744,0
2017-08-09,32.25,33.002,31.93,32.6,34751,0
2017-08-10,32.07,32.07,29.7,29.73,109286,0
2017-08-11,29.78,30.7,29.75,30.35,77064,0
2017-08-14,31.0794,31.46,31,31.22,62614,0
2017-08-15,31.8,31.8,30.995,31.17,18349,0
2017-08-16,31.56,32,31.25,31.45,27095,0
2017-08-17,31.72,31.72,29.82,29.82,77798,0
2017-08-18,29.82,30.2,29.25,29.58,30696,0
2017-08-21,29.88,29.97,29.26,29.79,61995,0
2017-08-22,30.15,31.629,30.143,31.47,54869,0
2017-08-23,31.1325,31.5599,30.9,31.08,27419,0
2017-08-24,31.1,32.32,30.96,32.15,111436,0
2017-08-25,32.65,32.7501,31.5,31.6,38830,0
2017-08-28,32.66,33.59,32.66,33.36,58203,0
2017-08-29,32.33,33.82,32.33,33.57,37670,0
2017-08-30,33.59,36.11,33.55,35.63,281074,0
2017-08-31,35.97,38.75,35.91,38.69,177513,0
2017-09-01,38.75,39.85,37.99,39.53,129432,0
2017-09-05,39.25,39.67,37.35,38.56,276703,0
2017-09-06,39.23,39.6115,38.19,39.04,66865,0
2017-09-07,39.18,39.749,37.87,39.34,64805,0
2017-09-08,39.08,39.75,38.66,38.89,41321,0
2017-09-11,40,40,38.32,38.96,40561,0
2017-09-12,39.16,39.29,38.33,39.29,35939,0
2017-09-13,39.34,39.34,38.58,38.89,35479,0
2017-09-14,38.34,39.05,37.5,38.22,31758,0
2017-09-15,38.1,38.78,37.66,38.12,53539,0
2017-09-18,38.4,38.84,37.84,38.2,173128,0
2017-09-19,38.05,38.15,37.261,37.45,60991,0
2017-09-20,37.73,38.7411,37.47,38.43,64954,0
2017-09-21,38.6,38.66,37.78,37.84,38865,0
2017-09-22,37.52,37.61,36.68,37.52,84010,0
2017-09-25,37.55,38.5,37.39,37.91,60525,0
2017-09-26,38.2644,38.34,36.75,36.86,46741,0
2017-09-27,37.2,37.91,37.09,37.51,52122,0
2017-09-28,37.75,38.129,36.751,37.63,58920,0
2017-09-29,37.58,38.78,37.11,38.67,125581,0
2017-10-02,39.08,40.5,39,40.44,213498,0
2017-10-03,40.51,40.57,39.05,40.16,96212,0
2017-10-04,40.5,41.17,40.15,41.07,85101,0
2017-10-05,41.29,41.54,40.46,41.22,116534,0
2017-10-06,41.24,41.8145,40.5,40.97,49467,0
2017-10-09,41.53,41.53,40.421,40.67,59765,0
2017-10-10,40.9,41.08,40.15,40.76,30067,0
2017-10-11,40.5,40.55,40.06,40.47,37227,0
2017-10-12,40.76,40.76,39.45,39.85,46706,0
2017-10-13,40,40,39.33,39.56,68569,0
2017-10-16,39.78,41.4,39.3101,39.72,82158,0
2017-10-17,39.67,40.64,39.61,40.18,91766,0
2017-10-18,40.81,40.81,39.3,39.32,51967,0
2017-10-19,38.85,39.7,38.1963,39.07,66643,0
2017-10-20,38.47,38.55,37.2,37.9,110999,0
2017-10-23,38,38,36.461,36.58,99904,0
2017-10-24,36.52,36.52,34.64,35.6473,93865,0
2017-10-25,35.65,35.8,33.8,34.53,120737,0
2017-10-26,32.57,33.15,31.48,32.21,201315,0
2017-10-27,31.78,32.86,31.34,32.73,122213,0
2017-10-30,32.55,33.85,32.26,32.83,170789,0
2017-10-31,33,33.32,31.72,32.1,50691,0
2017-11-01,32.89,32.93,31.35,31.46,90109,0
2017-11-02,31.5,32.243,31.13,31.46,32296,0
2017-11-03,31.46,32.97,31.42,32.92,141691,0
2017-11-06,33.01,33.43,32.46,32.48,66246,0
2017-11-07,32.46,32.69,31.66,31.97,45278,0
2017-11-08,32.03,32.8,31.38,31.62,152035,0
2017-11-09,31.13,31.3,30.2,31.06,155092,0
2017-11-10,30.93,31.5774,30.37,31.4612,96791,0
