Date,Open,High,Low,Close,Volume,OpenInt
2014-06-06,55.25,60,55,55,7255086,0
2014-06-09,56.25,57,55,55.2,715836,0
2014-06-10,55.25,60,55.25,60,986700,0
2014-06-11,60,63.5,58.66,63.5,661252,0
2014-06-12,63.65,67.83,63.07,66,736048,0
2014-06-13,68.47,72,67,69.58,1065822,0
2014-06-16,71.22,71.5,67.63,71.5,417105,0
2014-06-17,71.89,72.63,69,69.71,279717,0
2014-06-18,70.07,71,67.88,68.96,208772,0
2014-06-19,68.03,68.81,64.51,65.67,653020,0
2014-06-20,65.05,68.5,64.5,65.15,294027,0
2014-06-23,65.02,67.49,65.02,65.71,116518,0
2014-06-24,66.35,66.75,63.87,64.28,192779,0
2014-06-25,63.81,65.36,62,64.49,186174,0
2014-06-26,64.81,64.81,62.5,63.81,97114,0
2014-06-27,63.91,63.91,62.25,62.55,244740,0
2014-06-30,62.07,65.2,62.07,62.39,231968,0
2014-07-01,66.97,76.83,66.1,76,1660099,0
2014-07-02,78.63,80.53,73.2,75.35,1126500,0
2014-07-03,76.44,77.63,74.1,76.41,243884,0
2014-07-07,75.16,77.29,72.03,72.17,316599,0
2014-07-08,71.93,72.05,63.14,69.43,1178699,0
2014-07-09,69.3,72.9,66.01,71.9,371958,0
2014-07-10,67.52,70.14,67.12,67.74,296845,0
2014-07-11,68.8,70.5,68.35,69.63,191731,0
2014-07-14,71.4,72,68.53,68.95,130962,0
2014-07-15,69.45,70.56,66,66.69,226093,0
2014-07-16,67.07,68,63.61,64.53,247680,0
2014-07-17,63.89,65.62,63.11,63.76,130221,0
2014-07-18,64.03,64.9,63.35,64,123709,0
2014-07-21,64.13,64.73,63.01,63.23,143702,0
2014-07-22,63.76,66.96,63.46,65.51,235886,0
2014-07-23,65.89,66.68,64.4,64.82,147916,0
2014-07-24,65.11,66.16,63.77,64.25,182645,0
2014-07-25,64.15,64.78,62.51,63.64,115564,0
2014-07-28,64.52,64.54,63.03,63.41,71596,0
2014-07-29,63.59,64.05,63.15,63.85,106388,0
2014-07-30,64.48,67.9,63.97,67.79,608060,0
2014-07-31,66.34,67,65.11,66.12,257714,0
2014-08-01,65.82,67.5,65.25,65.61,193677,0
2014-08-04,65.99,69.5,65.68,69.23,255589,0
2014-08-05,68.83,73,68.02,72.09,402381,0
2014-08-06,71.38,72.5,69.53,70.82,225634,0
2014-08-07,71.77,72.66,71.18,72.22,415109,0
2014-08-08,79.25,79.88,71.5,72.03,1427071,0
2014-08-11,72.69,73.4,67.31,69.86,740522,0
2014-08-12,69.48,71.69,69.48,71.11,222981,0
2014-08-13,71.14,71.97,69.34,69.84,273500,0
2014-08-14,69.73,71.7,68.8,70.81,266629,0
2014-08-15,71.42,71.42,69.38,69.82,141576,0
2014-08-18,70.85,71.37,69.25,70.51,175885,0
2014-08-19,70.74,75.18,70.16,75,478128,0
2014-08-20,74.33,77.27,72.9,76.4,396096,0
2014-08-21,75.88,78.39,75.33,77.35,435273,0
2014-08-22,76.49,76.96,75.25,75.62,177624,0
2014-08-25,76.05,77.44,74.81,75.58,177397,0
2014-08-26,75.44,76.77,74.67,76.17,162712,0
2014-08-27,75.99,83.47,75.97,83.16,724203,0
2014-08-28,82.96,83.89,81.57,83.45,343329,0
2014-08-29,84.89,85.79,82.74,83.85,330521,0
2014-09-02,85.14,86.68,84.23,86.1,329686,0
2014-09-03,87.16,87.56,84.91,85.61,335255,0
2014-09-04,85.41,89.3,85.19,87.49,322704,0
2014-09-05,87.42,91.33,86.13,91.12,235019,0
2014-09-08,91.15,93.94,85.69,87.66,740430,0
2014-09-09,88,88.88,83.78,84.28,339918,0
2014-09-10,84.99,88.84,83.14,88.75,330775,0
2014-09-11,88.1,90.89,87.64,88.75,180064,0
2014-09-12,88.89,89.41,85,86.27,195092,0
2014-09-15,87.32,88.25,82.54,82.83,410015,0
2014-09-16,82.27,85.34,80.8,84,268456,0
2014-09-17,84.79,85.94,83.22,83.51,200803,0
2014-09-18,84.5,86.44,84.03,86.13,235527,0
2014-09-19,86.94,87.65,84.9,87.65,522235,0
2014-09-22,86.89,88.65,83.56,83.84,454492,0
2014-09-23,83.44,86.31,83.06,84.47,294807,0
2014-09-24,83.2,87.9,83.2,87.11,280406,0
2014-09-25,86.71,88.44,83.82,84.3,329457,0
2014-09-26,84.35,85.92,84.34,85.13,289594,0
2014-09-29,84.75,93.75,84,93.31,762822,0
2014-09-30,93.56,94.84,86.61,88.33,1101346,0
2014-10-01,88.04,88.53,83.12,84.06,602750,0
2014-10-02,84.45,85.05,79.62,84.23,479354,0
2014-10-03,85.78,87.11,83.47,85.73,344747,0
2014-10-06,85.98,86.58,82.81,84.68,361456,0
2014-10-07,83.13,84.48,82.22,82.81,450195,0
2014-10-08,84.33,88.92,83.04,88.44,592867,0
2014-10-09,88.44,90.25,84.65,85.82,521124,0
2014-10-10,84.63,86.71,77.77,78.13,1369322,0
2014-10-13,78.58,79.62,73.31,73.69,604154,0
2014-10-14,74,75.38,70.3,73.52,696186,0
2014-10-15,72.97,75.72,71,75.05,604346,0
2014-10-16,74.15,76.22,73.4,74.57,586707,0
2014-10-17,75.93,77.49,75.87,76.72,648095,0
2014-10-20,77.42,79.25,75.42,76.39,292986,0
2014-10-21,78.31,78.38,76.81,77.51,348307,0
2014-10-22,78,78.15,71.68,72.18,498821,0
2014-10-23,73.27,75.39,72.26,73.84,506999,0
2014-10-24,73.8,74.99,72.75,74.93,279569,0
2014-10-27,74.7,74.7,73.1,73.36,205349,0
2014-10-28,73.54,74.31,72.56,73.84,432626,0
2014-10-29,73.85,75.6,72.23,73.03,318495,0
2014-10-30,73.98,75,73.09,73.89,307875,0
2014-10-31,74.84,82.93,74.6,81.25,647621,0
2014-11-03,84.75,86,81.36,85.69,501142,0
2014-11-04,85.69,87.21,82.56,86.39,578503,0
2014-11-05,89.28,89.89,82.77,84.12,760133,0
2014-11-06,85.42,87.3,83.2,87.25,718795,0
2014-11-07,78.85,81.05,76.5,77.83,1649779,0
2014-11-10,78.02,80.34,76.61,76.79,751025,0
2014-11-11,74.54,79.38,74,78.74,1486841,0
2014-11-12,78.74,79.38,76.5,77.24,570868,0
2014-11-13,77,78.75,76.23,76.97,377689,0
2014-11-14,76.97,77.74,76.51,77.69,324302,0
2014-11-17,76.64,77.15,75.82,76.7,371769,0
2014-11-18,76.7,77.45,76.31,76.8,316305,0
2014-11-19,76.2,77.31,76.2,77,381246,0
2014-11-20,76.37,76.37,74.67,75.18,600955,0
2014-11-21,75.5,76.25,74.05,74.15,421186,0
2014-11-24,74.25,74.69,72.66,72.94,425541,0
2014-11-25,73.33,74.81,73,73.74,421916,0
2014-11-26,74.9,77.9,74.45,76.15,527987,0
2014-11-28,76.68,76.93,75.56,75.87,206832,0
2014-12-01,73.94,75.35,71.35,71.58,733674,0
2014-12-02,71.47,72.5,67.58,69.42,1054703,0
2014-12-03,69.42,72.96,69.21,72.63,1082702,0
2014-12-04,72.7,74,71.66,73.53,335893,0
2014-12-05,73.25,74.5,67.7,68.24,1853036,0
2014-12-08,67.61,67.61,59.16,64.82,2972409,0
2014-12-09,63.6,66.35,63.42,66.19,752133,0
2014-12-10,65.98,66.3,64.84,65.17,632104,0
2014-12-11,65.99,68.16,65.5,67.9,699228,0
2014-12-12,66.91,68.71,66,67.95,636571,0
2014-12-15,67.18,67.89,66.94,67.39,498251,0
2014-12-16,67.03,68.86,66.56,68.34,600438,0
2014-12-17,68.15,69.4,66.83,67.28,606553,0
2014-12-18,67.86,68.3,66,66.77,1119784,0
2014-12-19,67.3,68.92,66.3,66.53,629585,0
2014-12-22,66.1,66.39,63.61,65.27,737689,0
2014-12-23,65.34,65.9,63.45,64.7,539532,0
2014-12-24,64.91,65.29,64.41,65,274382,0
2014-12-26,65.81,65.81,63.89,65.25,385872,0
2014-12-29,65.22,65.64,61.22,61.57,766822,0
2014-12-30,61.09,62.5,60.29,60.64,604784,0
2014-12-31,60.7,61.91,60.7,60.76,357124,0
2015-01-02,60.76,62.87,60.16,62.68,370488,0
2015-01-05,63,64.75,62.05,63.8,469205,0
2015-01-06,64,64.91,62.21,63.81,360715,0
2015-01-07,64.4,65.5,63.98,65.14,409967,0
2015-01-08,65.71,66.83,64.86,66.12,474459,0
2015-01-09,66.03,66.75,65.64,66.42,252787,0
2015-01-12,66.08,66.42,65.4,66.07,436406,0
2015-01-13,66.07,66.07,64.01,65.27,618278,0
2015-01-14,64.5,65.14,64,65.06,350239,0
2015-01-15,65.55,65.82,63.02,63.21,440450,0
2015-01-16,62.48,64.8,62.2,64.54,368302,0
2015-01-20,64.54,65.67,63.98,65.47,281731,0
2015-01-21,65.47,66.22,64.07,64.28,253237,0
2015-01-22,64.08,64.43,62.75,63.5,377210,0
2015-01-23,63.5,64.69,62.82,63.41,470612,0
2015-01-26,63.41,64.35,62.22,64.35,311538,0
2015-01-27,63.89,64.12,62.77,63.62,166213,0
2015-01-28,64.1,66.23,63.71,65.43,528402,0
2015-01-29,65.81,66.87,61.66,63.46,640893,0
2015-01-30,62.59,63.43,62.32,63.12,456766,0
2015-02-02,62.52,63.79,61.5,62.66,412262,0
2015-02-03,62.64,63.33,62.53,62.71,241557,0
2015-02-04,61.5,61.97,59.8,60.86,660684,0
2015-02-05,60.86,61.96,60.19,60.5,250605,0
2015-02-06,60.4,60.44,56.11,56.71,873981,0
2015-02-09,56.51,60,56.5,60,609795,0
2015-02-10,60,65.95,59.63,63.07,1226549,0
2015-02-11,62.55,62.98,60.63,61.51,341032,0
2015-02-12,61.95,61.95,60.08,60.99,396760,0
2015-02-13,60.96,63.94,60.88,62.93,320111,0
2015-02-17,63.67,64.9,63.4,63.99,229070,0
2015-02-18,63.86,65.18,62.6,65.18,362829,0
2015-02-19,65.49,68,65.25,67.99,1179017,0
2015-02-20,72.21,74,67.9,68.5,3547242,0
2015-02-23,69.95,71.4,68.3,69.05,1080707,0
2015-02-24,67.95,68.5,66.25,66.35,1960736,0
2015-02-25,66.35,68.08,66.23,67.03,995343,0
2015-02-26,67.38,68.84,67.15,68.77,843008,0
2015-02-27,68.87,70,68.5,69.21,728126,0
2015-03-02,69,69.89,68.16,69.07,530600,0
2015-03-03,69,70,68.01,69.39,778900,0
2015-03-04,68.76,69.18,67.12,67.42,623100,0
2015-03-05,67.67,69.61,67.12,69.28,703500,0
2015-03-06,68.5,68.91,66.94,67.89,548600,0
2015-03-09,68.11,68.99,67.69,68.49,670000,0
2015-03-10,67.95,68.52,67.79,68.02,361600,0
2015-03-11,68.66,68.99,67.74,68.79,495100,0
2015-03-12,68.41,69.63,67.93,68.93,428700,0
2015-03-13,68.74,69.44,68.55,69.05,818200,0
2015-03-16,69,71.7,68.86,71.53,1230300,0
2015-03-17,71.75,74.23,71.4,73.65,1885100,0
2015-03-18,74.32,74.44,72.74,74.23,839800,0
2015-03-19,74,74.52,72.6,73.25,851100,0
2015-03-20,73.58,73.72,71.4,71.9,2589500,0
2015-03-23,71.88,73.21,70.94,72.65,541200,0
2015-03-24,71.5,71.63,70.02,70.12,1071900,0
2015-03-25,70.55,70.75,67.76,68.72,705800,0
2015-03-26,67.39,69.14,66.93,68.83,614300,0
2015-03-27,68.19,69.05,67.52,67.88,307600,0
2015-03-30,68.22,68.66,67.1,68.52,332300,0
2015-03-31,68.39,70.65,67,70.53,611200,0
2015-04-01,69.78,70.17,68.19,69.62,612300,0
2015-04-02,67.33,67.5,65.52,66.01,1741600,0
2015-04-06,66.15,66.67,65.28,65.79,638400,0
2015-04-07,66,67.18,65.7,66.16,410495,0
2015-04-08,66.25,66.5,64.8,66.11,414200,0
2015-04-09,65.73,67.22,65.25,65.63,340187,0
2015-04-10,65.53,65.73,64.35,65.25,547300,0
2015-04-13,65.58,66.69,65.43,66.14,420400,0
2015-04-14,66.16,67.25,66,66.32,388300,0
2015-04-15,66.56,67.79,66,67.79,526771,0
2015-04-16,67.51,67.67,65.52,65.67,483645,0
2015-04-17,65.31,65.69,64.8,64.97,488600,0
2015-04-20,65.37,65.69,63.65,65.07,534617,0
2015-04-21,65.49,67.24,65.48,65.87,431739,0
2015-04-22,65.86,66.63,65.22,66.27,251435,0
2015-04-23,66.07,66.9,65.45,66.15,328800,0
2015-04-24,69.46,69.46,65.96,66.39,319400,0
2015-04-27,66.75,66.95,64.56,64.6,394800,0
2015-04-28,64.82,66.37,63.66,65.71,333600,0
2015-04-29,65.67,66.14,64.44,64.76,602800,0
2015-04-30,64.56,65,63.8,64.01,349900,0
2015-05-01,64.08,64.84,63.25,64.71,279300,0
2015-05-04,64.83,65.29,63.78,64.65,311900,0
2015-05-05,64.66,65,63.5,63.82,261600,0
2015-05-06,64,64.57,63.16,63.53,317109,0
2015-05-07,63.47,65.55,63.47,64.95,273275,0
2015-05-08,65.2,66,65.02,65.8,241000,0
2015-05-11,65.95,67.77,65.76,67.65,287100,0
2015-05-12,67.02,67.46,65.39,65.85,783097,0
2015-05-13,66.2,66.58,66.03,66.31,459100,0
2015-05-14,66.99,69,66.1,68.91,1353000,0
2015-05-15,66.38,67.4,64.05,65.42,2126646,0
2015-05-18,65.4,67.88,65.13,67.73,740430,0
2015-05-19,67.88,68.47,67.05,67.55,498300,0
2015-05-20,67.56,67.92,66.89,67.48,482500,0
2015-05-21,67.5,68.45,67.16,67.91,511700,0
2015-05-22,67.88,68.96,67.76,68.87,457800,0
2015-05-26,69,69.8,68.32,68.75,1000953,0
2015-05-27,68.51,68.97,67.94,68.17,445700,0
2015-05-28,68.26,69.4,68,69.05,405520,0
2015-05-29,69.12,69.91,68.78,69.91,795400,0
2015-06-01,69.95,70,69.24,69.81,504000,0
2015-06-02,69.68,71.75,69.13,71.61,787158,0
2015-06-03,72,74.87,71.75,74.85,1717000,0
2015-06-04,74.56,74.94,73.64,73.99,679700,0
2015-06-05,73.6,77.9,73.5,77.09,1422900,0
2015-06-08,78.15,79.42,77.08,78.73,1136300,0
2015-06-09,78.89,79.81,78.26,79.78,662795,0
2015-06-10,79.78,81.49,78.56,81.01,1277664,0
2015-06-11,81.5,81.71,79.54,80.34,602359,0
2015-06-12,79.91,81.7,78.68,81.16,758500,0
2015-06-15,80.94,83.95,80.36,83.24,993100,0
2015-06-16,83.44,85.84,83.36,84.97,974400,0
2015-06-17,85.86,86.63,84.18,85.72,878800,0
2015-06-18,86.16,87.88,85.96,87.07,1070600,0
2015-06-19,87,87.48,86.12,86.71,1158400,0
2015-06-22,87.11,88.3,85.76,87.68,793200,0
2015-06-23,87.55,88.31,86.9,87.46,586626,0
2015-06-24,87.63,88.56,85.56,87.21,741100,0
2015-06-25,87.66,87.66,85.06,85.36,800000,0
2015-06-26,84.49,84.83,81.43,82.24,2823700,0
2015-06-29,81,83.27,80.54,80.96,1067900,0
2015-06-30,82,82.52,81.32,81.74,647026,0
2015-07-01,82.6,83.5,81.59,81.84,599400,0
2015-07-02,82.19,83,81.37,81.86,512400,0
2015-07-06,81.52,82.24,80.1,80.82,810300,0
2015-07-07,81,81.93,76.62,79.85,1006300,0
2015-07-08,79.39,79.39,77.01,77.49,735600,0
2015-07-09,78.94,79.4,78,78.29,465200,0
2015-07-10,79.34,80.75,78.75,80.53,397800,0
2015-07-13,81.19,81.55,78.51,79.47,492600,0
2015-07-14,80.29,82.07,79.5,81.55,478422,0
2015-07-15,81.36,82.85,81.35,81.88,503789,0
2015-07-16,82.8,84.61,82.03,83.93,782000,0
2015-07-17,84.29,84.78,83.8,84.7,464900,0
2015-07-20,85,86.17,83.48,84.06,516100,0
2015-07-21,84.27,84.68,83.07,83.58,349900,0
2015-07-22,83.03,85.8,82.68,85.2,573700,0
2015-07-23,85.2,88.25,83.76,84.19,817800,0
2015-07-24,84.9,86.7,84.5,84.72,448400,0
2015-07-27,85.25,85.25,82.27,82.74,349700,0
2015-07-28,82.96,83.89,80.41,80.75,646400,0
2015-07-29,81.01,81.92,79.1,80.41,734100,0
2015-07-30,80.54,85.05,79.89,84.97,545200,0
2015-07-31,85.81,85.83,83.65,84.47,590900,0
2015-08-03,84.29,84.71,83.21,84.63,399289,0
2015-08-04,84.14,84.53,82.28,82.94,444100,0
2015-08-05,83.21,85.6,83.21,84.59,446300,0
2015-08-06,84.06,84.88,81.24,81.58,1202301,0
2015-08-07,82.66,87.6,81.68,84.08,2246200,0
2015-08-10,84.5,85.5,81.7,83.52,792400,0
2015-08-11,82.79,83.61,78.41,79.52,793041,0
2015-08-12,79.12,80.93,78.01,80.35,597900,0
2015-08-13,80.45,81.97,80.36,81.39,327200,0
2015-08-14,81.22,81.99,79.91,80.8,345200,0
2015-08-17,79.78,82.57,79.44,81.98,334100,0
2015-08-18,81.99,81.99,79.84,79.88,400400,0
2015-08-19,78.32,80.58,77.69,79.54,395500,0
2015-08-20,79.26,79.52,73.99,74.09,669300,0
2015-08-21,72.84,76.3,71.25,73.97,853800,0
2015-08-24,70.01,75.36,63.36,71.62,1249877,0
2015-08-25,73.19,74.94,72.01,72.05,407100,0
2015-08-26,73.67,74.84,72.5,74.67,548400,0
2015-08-27,75.1,76.58,74.29,75.24,419800,0
2015-08-28,75.99,76.9,74.72,76.37,295200,0
2015-08-31,75.92,76.27,74.22,74.79,308100,0
2015-09-01,73.3,74.52,71.72,71.91,629300,0
2015-09-02,73.01,73.69,70.5,73.2,704700,0
2015-09-03,73.75,74.86,73.04,73.96,589100,0
2015-09-04,73.13,75.36,73.13,74.87,579400,0
2015-09-08,75.67,78.77,75.4,78.26,803300,0
2015-09-09,78.5,78.5,73.79,74.03,796800,0
2015-09-10,73.73,74.39,69.63,69.88,1170872,0
2015-09-11,69.17,69.21,61.06,64.46,3455100,0
2015-09-14,65.46,66.48,62.69,63.19,1506700,0
2015-09-15,64.02,65.26,62.04,63.5,981100,0
2015-09-16,64,64.39,62.19,63.51,1066800,0
2015-09-17,63.76,66,63.6,64.73,1119000,0
2015-09-18,64.31,67.93,64.3,66.88,2298700,0
2015-09-21,67.72,67.85,65.11,66.67,1139400,0
2015-09-22,65.61,66.99,65.09,66.36,957900,0
2015-09-23,66.28,66.44,64.99,65.52,845000,0
2015-09-24,65.54,65.92,63.6,65,1051810,0
2015-09-25,65.29,65.83,63.12,63.5,719700,0
2015-09-28,63.5,64.85,61.33,62.24,1191229,0
2015-09-29,62.53,63.28,60.1,60.87,515500,0
2015-09-30,61.2,61.55,60.49,61.19,500700,0
2015-10-01,61.12,61.71,59.7,61,709700,0
2015-10-02,60.43,62.9,60.38,62.8,537100,0
2015-10-05,63.45,64.41,63.15,63.91,679078,0
2015-10-06,63.74,69,61.74,67.38,1721900,0
2015-10-07,67.35,68.96,65.82,66.97,820500,0
2015-10-08,66.5,67.72,65.59,66.75,449000,0
2015-10-09,67.07,67.54,65.4,67.21,399100,0
2015-10-12,67.26,67.66,65.8,66.6,499429,0
2015-10-13,65.75,68.03,65.56,65.67,493100,0
2015-10-14,65.78,66.05,64.8,64.93,464300,0
2015-10-15,66.23,67.97,65.68,67.3,488600,0
2015-10-16,67.45,67.83,66.8,67.6,281400,0
2015-10-19,67.51,67.91,65.69,65.95,308600,0
2015-10-20,65.88,67.34,64.28,64.66,500829,0
2015-10-21,65.01,65.31,62.99,64.47,463100,0
2015-10-22,64.39,67.75,64.39,67.13,515700,0
2015-10-23,67.8,69,67.4,68.4,608100,0
2015-10-26,68.2,68.69,67.4,67.97,224400,0
2015-10-27,67.65,68.72,65.62,65.9,392800,0
2015-10-28,65.96,66.85,65.06,66.01,520800,0
2015-10-29,65.57,65.88,64.43,65.16,585400,0
2015-10-30,65.6,66.16,64.1,64.51,489300,0
2015-11-02,62.5,63.25,58.77,61.9,1177444,0
2015-11-03,61.9,62.58,60.26,62.23,869300,0
2015-11-04,62.43,63.47,62.24,63,592677,0
2015-11-05,62.68,63.04,61.42,61.96,1227300,0
2015-11-06,65.05,71.95,64.8,70.46,3089500,0
2015-11-09,71.04,72.62,65.54,68.9,1231810,0
2015-11-10,68.4,68.9,67.8,68.9,481800,0
2015-11-11,68.89,68.97,67.15,67.25,424800,0
2015-11-12,66.97,67.72,65.46,65.88,460800,0
2015-11-13,65.56,66.37,64.66,65.19,438400,0
2015-11-16,65.11,68,64.8,67.88,424000,0
2015-11-17,67.89,69.87,67.59,69.15,682900,0
2015-11-18,68.73,69.74,68.37,69.69,483800,0
2015-11-19,69.44,71.75,69.04,71.43,541000,0
2015-11-20,71.54,72.73,71.21,71.42,498500,0
2015-11-23,71.3,74.3,71.27,73.97,679400,0
2015-11-24,73.39,75,73.06,74.68,483200,0
2015-11-25,74.52,74.83,73.02,73.76,463600,0
2015-11-27,73.97,73.97,72.48,73,138300,0
2015-11-30,73.58,73.98,72.75,73.52,415500,0
2015-12-01,73.73,74.5,72.2,74.3,296636,0
2015-12-02,74.52,75.91,74.12,75.32,435020,0
2015-12-03,75.35,75.98,74.86,75.22,541648,0
2015-12-04,75.13,75.19,72.59,74.2,273800,0
2015-12-07,73.89,74.89,72.72,74.22,380700,0
2015-12-08,73.26,73.83,71.57,73.2,455298,0
2015-12-09,73.42,73.79,71.59,71.84,297800,0
2015-12-10,72.5,72.7,69.77,70.5,326000,0
2015-12-11,70,70.83,67.35,67.54,494700,0
2015-12-14,67.78,72.71,67.71,70.38,1050394,0
2015-12-15,70.71,72.32,70,71.81,536300,0
2015-12-16,71.31,72.3,70.18,71.6,737900,0
2015-12-17,72.08,73.61,71.5,72.86,725300,0
2015-12-18,72.77,73,69.91,70.27,3478500,0
2015-12-21,70.67,71.65,70.16,71.56,503600,0
2015-12-22,71.49,73.57,71.14,72.75,489079,0
2015-12-23,73.2,74.78,72.75,74.75,533700,0
2015-12-24,74.39,75.21,74.39,75.01,273032,0
2015-12-28,74.59,78.74,74.51,78.04,1226955,0
2015-12-29,78,79.44,77.58,78.7,825332,0
2015-12-30,78.42,79.38,78,78.75,660193,0
2015-12-31,78.22,79.435,77.73,77.84,464550,0
2016-01-04,77.85,78,75.76,77.4,1038386,0
2016-01-05,78.18,79.225,77.35,78.28,816206,0
2016-01-06,77.53,78.175,72.2201,73.53,1331976,0
2016-01-07,72.2,72.46,67.76,68.75,1005853,0
2016-01-08,69.84,70.86,68.19,68.87,751057,0
2016-01-11,69.49,69.49,66.3742,68.01,592397,0
2016-01-12,68.82,69.67,65.065,66.48,585059,0
2016-01-13,66.94,67.92,63.81,64.71,609704,0
2016-01-14,65.63,66.33,63.76,65.39,643022,0
2016-01-15,64.03,65.12,62.2,64.85,646358,0
2016-01-19,65.5,65.61,61.87,62.6,798000,0
2016-01-20,61.63,63.43,59.45,63.36,1020486,0
2016-01-21,63.15,64.31,62.035,62.54,583363,0
2016-01-22,63.31,65.34,63.2417,64.33,495367,0
2016-01-25,64.33,64.35,59.83,59.9,1105509,0
2016-01-26,60.04,61.38,58.54,60.01,1028351,0
2016-01-27,61.5,62.3625,60.74,60.85,685128,0
2016-01-28,61.35,61.63,58.35,59.45,795250,0
2016-01-29,59.96,60.18,59.1,60.03,795460,0
2016-02-01,59.56,59.56,57.01,59.26,993156,0
2016-02-02,59,60.75,53.52,57.64,1668999,0
2016-02-03,58.78,62.48,58.5001,61.95,1426855,0
2016-02-04,61.87,63.2795,61.59,62.37,703309,0
2016-02-05,62.05,62.05,59.03,59.22,698786,0
2016-02-08,58.28,58.47,52.67,53.96,1307987,0
2016-02-09,53.55,54.995,52.505,53,980904,0
2016-02-10,53.53,55.18,52.8474,53.57,720259,0
2016-02-11,53.13,54.9,52.77,54.38,814127,0
2016-02-12,55,56.7,54.67,56.24,469242,0
2016-02-16,57.1,59.33,57.1,59.15,960953,0
2016-02-17,59.5,61.12,58.87,59.86,769994,0
2016-02-18,60.14,60.38,57.73,58.15,1662814,0
2016-02-19,61.99,67.25,61.57,65,4317301,0
2016-02-22,66,66.67,65.05,65.4,885379,0
2016-02-23,65.9,67.06,65.05,65.96,701226,0
2016-02-24,66.35,67.53,65.07,67.43,803699,0
2016-02-25,67.72,68.87,66.53,67.66,603188,0
2016-02-26,67.5,69.37,67.23,69.02,712682,0
2016-02-29,69.01,69.99,68.5,68.54,629130,0
2016-03-01,68.77,69.27,66.7504,69.24,557801,0
2016-03-02,68.09,68.19,66.25,66.7,934740,0
2016-03-03,66.24,67.592,65.155,67.1,1004822,0
2016-03-04,67.14,67.7,64.23,64.25,994773,0
2016-03-07,64.16,65.63,63.06,64.4,2063573,0
2016-03-08,64.19,64.46,61.76,61.88,844930,0
2016-03-09,62.53,64.09,61.94,63.74,737555,0
2016-03-10,63.61,65.1,60.36,61.11,1048678,0
2016-03-11,61.42,63.03,61.2,62.81,665637,0
2016-03-14,61.82,61.82,55.65,56.53,3251225,0
2016-03-15,56.53,57.32,56.02,56.1,1183273,0
2016-03-16,55.52,58.33,55.0011,57.76,1193832,0
2016-03-17,57.54,59.03,56.25,58.51,822907,0
2016-03-18,58.46,59.48,58.08,58.37,864394,0
2016-03-21,58.75,61.33,58.27,60.8,1371224,0
2016-03-22,60.09,60.659,59.41,59.51,706970,0
2016-03-23,59.48,60.69,59,59.47,716765,0
2016-03-24,58.73,59.95,58.42,59.01,457227,0
2016-03-28,59.34,59.89,58.44,59.08,578520,0
2016-03-29,59.19,62.41,57.89,61.89,1074279,0
2016-03-30,62.69,62.78,61.15,62.41,948138,0
2016-03-31,62.34,63.975,61.77,63.1,608293,0
2016-04-01,62.37,63,60.6,62.14,846653,0
2016-04-04,62.2,63.79,61.95,63.37,594550,0
2016-04-05,63.07,63.5,61.79,62.62,600704,0
2016-04-06,62.92,65,62.24,64.94,721958,0
2016-04-07,64.68,65.2,63.2,64.12,671106,0
2016-04-08,64.54,66.19,63.99,65.01,554489,0
2016-04-11,64.96,65.2,63.52,63.56,463574,0
2016-04-12,63.14,63.594,61.55,61.87,651485,0
2016-04-13,62.58,64.76,61.8909,64.67,448269,0
2016-04-14,64.4,64.96,63.0596,64.49,283010,0
2016-04-15,63.87,64.02,62.65,63.39,469959,0
2016-04-18,62.98,64.76,62.4,63.88,474809,0
2016-04-19,63.14,63.823,62.2,63.05,645699,0
2016-04-20,62.88,64.2451,61.83,63.95,342029,0
2016-04-21,64.08,64.08,62.12,63.22,412500,0
2016-04-22,63.69,65.72,63.015,65.65,469823,0
2016-04-25,64.94,66.41,64.56,65.91,598175,0
2016-04-26,65.87,66.71,65.4,66,483886,0
2016-04-27,65.46,66.84,63.87,66.73,605503,0
2016-04-28,66.12,66.72,65.593,65.76,454200,0
2016-04-29,65.79,66.83,65.05,66.62,667461,0
2016-05-02,67.05,67.24,66.01,67.07,668934,0
2016-05-03,66.65,66.65,64.175,64.27,591303,0
2016-05-04,63.79,64.09,61.8501,62.55,829111,0
2016-05-05,63.02,63.6499,62.14,63.58,1144487,0
2016-05-06,65.42,67.4,62.01,66.83,2363065,0
2016-05-09,66.81,67.19,64.89,65.26,930402,0
2016-05-10,65.82,68.645,65.72,67.53,1278227,0
2016-05-11,67.23,68.22,67.02,67.31,669960,0
2016-05-12,67.47,67.47,65.23,66.57,823048,0
2016-05-13,66.15,68,65.9,67.46,824358,0
2016-05-16,67.36,68.5,67.26,68.01,823896,0
2016-05-17,67.98,68.26,66.8,66.9,401929,0
2016-05-18,66.42,68.86,66.01,68.03,831355,0
2016-05-19,68.01,69.14,67.465,68.2,720014,0
2016-05-20,68.35,70.25,68.2373,70.12,926120,0
2016-05-23,69.68,72.425,69.43,71.59,834396,0
2016-05-24,71.6,72.5,71.03,72.32,568565,0
2016-05-25,72.5,72.82,71.71,71.96,617293,0
2016-05-26,71.67,72.33,71.27,72.02,614062,0
2016-05-27,72,72.88,71.13,72.86,768253,0
2016-05-31,73,73.58,72.6,73.29,522292,0
2016-06-01,72.73,74.18,72.1,74.08,492317,0
2016-06-02,74.1,74.9,73.675,74.9,609302,0
2016-06-03,74.9,75.34,74.21,75.08,831218,0
2016-06-06,75,75.4,74.3,74.66,417370,0
2016-06-07,74.66,74.99,74,74.58,688871,0
2016-06-08,74.35,75.2,73.53,74.82,646074,0
2016-06-09,74.68,75.32,74.18,75.12,484732,0
2016-06-10,74.59,74.87,72.85,73.08,435055,0
2016-06-13,72.55,72.9,71.67,72.21,678141,0
2016-06-14,72,72.64,71.695,72.45,704788,0
2016-06-15,72.81,73.46,72.61,73.08,666321,0
2016-06-16,72.69,73.365,71.89,72.51,666292,0
2016-06-17,72.66,73.2,71.95,72.06,579971,0
2016-06-20,73.15,73.62,72.325,72.5,347223,0
2016-06-21,72.47,72.73,71.34,72.62,454267,0
2016-06-22,72.48,72.775,69.71,71.36,1155927,0
2016-06-23,72,73.82,71.58,73.82,755797,0
2016-06-24,68.03,71,66.4,66.65,2178276,0
2016-06-27,63.18,63.5,60.51,60.93,2718233,0
2016-06-28,61.65,62.42,60.56,62,609364,0
2016-06-29,62.84,64.09,62.1,63.76,745782,0
2016-06-30,63.91,64.42,62.92,64.38,505983,0
2016-07-01,64.56,65.13,63.04,63.66,612694,0
2016-07-05,63,63.59,62.21,63.45,591122,0
2016-07-06,63.18,64.67,62.77,64.63,889139,0
2016-07-07,64.72,66.2,64.72,66,587618,0
2016-07-08,66.49,68.22,66.06,67.73,624660,0
2016-07-11,68.66,71.54,68.66,69.8,1257153,0
2016-07-12,70.56,70.85,69.98,70.09,871183,0
2016-07-13,70.22,70.99,69.53,70.26,951878,0
2016-07-14,70.49,70.77,69.1201,70,606155,0
2016-07-15,70.35,70.44,69.38,69.99,442855,0
2016-07-18,70.23,71.55,70.12,71.38,778373,0
2016-07-19,71.2,71.64,70.6,70.96,359510,0
2016-07-20,70.96,71.45,69.64,71.29,1103074,0
2016-07-21,71.42,71.91,70.29,70.37,389314,0
2016-07-22,70.46,71.363,70.32,70.46,446607,0
2016-07-25,70.46,71.54,70.4101,71.17,512172,0
2016-07-26,71.18,71.77,70.8,70.99,634361,0
2016-07-27,71.5,71.5,70.13,70.7,486490,0
2016-07-28,70.73,70.846,68.84,69.62,719076,0
2016-07-29,69.63,71.42,69.23,71.27,534229,0
2016-08-01,71.14,72.44,71.0452,72.12,548206,0
2016-08-02,72,72,69.95,70.19,728237,0
2016-08-03,70.37,71.36,70.21,71.3,539512,0
2016-08-04,71,72.31,70.82,71.99,804726,0
2016-08-05,68.75,72.44,68.75,71.75,1876142,0
2016-08-08,72.18,72.88,71.84,72.07,1047196,0
2016-08-09,72.38,74.08,72.18,74.06,900765,0
2016-08-10,73.8,74.16,73.25,74,474682,0
2016-08-11,74,76,73.825,75.46,887927,0
2016-08-12,75.45,75.89,75.06,75.78,571235,0
2016-08-15,75.54,78.35,75.27,78.25,1294910,0
2016-08-16,77.99,78.28,76.83,77.6,843733,0
2016-08-17,77.58,77.84,76.71,77.34,651999,0
2016-08-18,77.8,79.08,77.8,79.03,984391,0
2016-08-19,79.13,79.7,78.52,79.12,777465,0
2016-08-22,78.69,79.03,77.17,77.48,696384,0
2016-08-23,76.56,78.28,76.01,78.04,920558,0
2016-08-24,78.39,78.84,77.35,77.53,411849,0
2016-08-25,77.1,78.88,76.9954,78.79,527303,0
2016-08-26,78.5,79.49,77.821,78.99,552409,0
2016-08-29,78.81,79.88,78.62,79.77,695564,0
2016-08-30,79.36,80.48,78.92,79.69,718390,0
2016-08-31,79.71,79.82,78.91,79.68,489342,0
2016-09-01,79.93,80.39,79.29,79.67,672387,0
2016-09-02,80.08,81.09,79.3,80.95,720638,0
2016-09-06,80.94,81.6899,80.14,81.19,488328,0
2016-09-07,80.88,81.84,80.7163,81.35,430970,0
2016-09-08,81.25,81.75,80.98,81.35,340064,0
2016-09-09,80.9,81.79,79.76,79.76,537751,0
2016-09-12,79.16,81.26,78.16,80.9,528676,0
2016-09-13,80.5,81.24,80.13,80.73,597875,0
2016-09-14,80.74,84.27,80.73,83.13,1804651,0
2016-09-15,82.53,84.69,82.19,84.43,677912,0
2016-09-16,84.07,85.1,83.7,85.03,1174001,0
2016-09-19,83.48,83.98,81.3,82.03,1027243,0
2016-09-20,82.3,83.29,81.61,81.82,634487,0
2016-09-21,82.26,83.86,82.26,83.77,434771,0
2016-09-22,84.4,85.59,84.274,85.33,710901,0
2016-09-23,84.9,85.94,84.24,85.72,705637,0
2016-09-26,84.97,85.36,84.381,85.09,329771,0
2016-09-27,84.64,86.32,84.64,86.32,472627,0
2016-09-28,85.88,86.35,85.14,85.76,792631,0
2016-09-29,85.79,86.26,84.405,85.22,540542,0
2016-09-30,85.64,85.86,84.37,85.08,711014,0
2016-10-03,84.91,85.52,84.58,85.05,621885,0
2016-10-04,85.59,85.785,84.76,85.25,406043,0
2016-10-05,85.81,85.99,84.88,84.97,524385,0
2016-10-06,85.11,85.5,84.56,85.47,341181,0
2016-10-07,85.69,85.75,84.821,85.14,340529,0
2016-10-10,85.7,87.62,84.99,86.53,1058081,0
2016-10-11,86.5,86.5,82.41,83.01,639986,0
2016-10-12,82.8,82.99,81.74,82.09,366792,0
2016-10-13,80.55,81.09,78.82,80.76,693744,0
2016-10-14,82,82.69,79.75,80.45,495882,0
2016-10-17,80.49,81.12,79.72,80.72,446845,0
2016-10-18,81.67,81.82,80.82,80.86,235795,0
2016-10-19,80.76,82.12,80.17,81.9,355843,0
2016-10-20,81.92,82.12,81.3,81.86,235168,0
2016-10-21,81.65,83.83,80.88,83.58,366381,0
2016-10-24,84.48,84.65,83.9,84.03,258400,0
2016-10-25,84.62,85.12,84.21,84.32,298543,0
2016-10-26,84,84.895,83.86,84.22,338263,0
2016-10-27,84.47,84.7,83.56,84.61,533187,0
2016-10-28,84.46,86.3,83.78,85.1,930697,0
2016-10-31,85.1,85.7997,84.6,84.75,685285,0
2016-11-01,84.37,85.48,83.12,84.17,745896,0
2016-11-02,84.32,84.84,82.54,82.91,568802,0
2016-11-03,83.4,83.92,81.5,82.08,1032822,0
2016-11-04,80.9,84.23,79.05,83.31,1839415,0
2016-11-07,84.62,85.9,83.95,85.84,1274809,0
2016-11-08,86,86.58,84.37,86.07,843812,0
2016-11-09,83.83,85.73,82.5,85.4,837000,0
2016-11-10,86.24,87.185,84.69,85.91,1079033,0
2016-11-11,85.83,86.5799,84.73,86.15,727818,0
2016-11-14,86.77,88.26,86.58,87.83,1197130,0
2016-11-15,87.79,88.88,86,87.79,1008929,0
2016-11-16,87.77,88.51,86.64,88.07,461470,0
2016-11-17,88.01,88.525,87.74,88.04,275640,0
2016-11-18,88.53,89.36,87.82,87.98,537018,0
2016-11-21,89.26,94.76,89.26,94.48,2402304,0
2016-11-22,94.48,94.94,94.07,94.78,854867,0
2016-11-23,94.75,95.47,94.5,95.19,488793,0
2016-11-25,94.75,95,93.59,94.66,365498,0
2016-11-28,95.06,96.06,94.11,95.97,620095,0
2016-11-29,96,96.84,95.29,95.53,593992,0
2016-11-30,96.08,96.68,94.54,94.81,666452,0
2016-12-01,94.74,96.25,92.101,93.3,783685,0
2016-12-02,92.81,94.93,92.06,93.17,846596,0
2016-12-05,92.57,93.67,91.93,92.75,768426,0
2016-12-06,93.05,94.73,92.33,93.86,681934,0
2016-12-07,94.61,98.22,93.56,97.87,1277838,0
2016-12-08,98.51,98.79,95.4,95.76,664188,0
2016-12-09,96,96.62,93.9701,94.41,511807,0
2016-12-12,93.52,94,91.04,93.14,908456,0
2016-12-13,93.24,95.62,93.24,95.03,611814,0
2016-12-14,94.94,98.9,93.79,97.88,1430270,0
2016-12-15,98.06,98.335,96.1835,96.79,988908,0
2016-12-16,96.77,98.81,96.43,96.68,887983,0
2016-12-19,97.34,98.78,97.34,97.94,927017,0
2016-12-20,97.83,98.7,97.75,98,554553,0
2016-12-21,98.06,98.7,97.86,97.95,326085,0
2016-12-22,97.95,98.55,96.51,96.86,479645,0
2016-12-23,96.84,97.4,96.56,96.93,138687,0
2016-12-27,97.2,98.742,97.2,97.82,448140,0
2016-12-28,98.05,98.49,96.57,97.25,434874,0
2016-12-29,97.24,97.87,96.22,96.73,239952,0
2016-12-30,97.18,97.53,96.46,96.77,250180,0
2017-01-03,97.54,98.29,96.675,97.06,548181,0
2017-01-04,97.49,102.28,97.45,101.73,2121951,0
2017-01-05,101.99,103,101.23,101.94,977256,0
2017-01-06,102.11,102.61,100.67,101.28,473830,0
2017-01-09,100.87,100.935,98.62,99.52,753348,0
2017-01-10,99.94,101.3,99.56,100.42,420613,0
2017-01-11,100.93,100.93,98.12,99.47,484448,0
2017-01-12,99.99,99.99,96.44,99,590813,0
2017-01-13,99.43,101.04,99.43,100.27,367759,0
2017-01-17,94,94.34,87.33,88.23,4582540,0
2017-01-18,87.9,91,87.6701,88.71,1240389,0
2017-01-19,89.38,89.92,88.67,89.72,632356,0
2017-01-20,90.62,90.9,89.41,89.8,732202,0
2017-01-23,89.81,89.88,87.5405,89.67,744108,0
2017-01-24,90.2,92.6,90.15,92.47,695225,0
2017-01-25,93.92,94.75,92.07,93.08,497486,0
2017-01-26,93.06,93.59,91.64,92.91,319623,0
2017-01-27,92.58,93.94,92.35,93.78,349636,0
2017-01-30,93.62,94.06,92.425,93.67,367927,0
2017-01-31,93.84,94.2,92.78,94,407090,0
2017-02-01,94.17,94.8,92.88,94.28,453253,0
2017-02-02,94.28,95.64,93.65,94.88,588854,0
2017-02-03,95.03,95.805,93.69,95.52,441517,0
2017-02-06,95.26,96.12,94.93,95.51,358550,0
2017-02-07,95.61,96.49,95.01,95.99,280302,0
2017-02-08,95.99,98.39,95.19,97.46,519519,0
2017-02-09,97.45,98.98,97.45,97.81,461118,0
2017-02-10,98.25,99.2,97.27,98.78,407855,0
2017-02-13,98.78,100.45,98.62,99.9,843504,0
2017-02-14,99.89,100.8,99.35,100.72,526315,0
2017-02-15,100.09,101.32,99.59,100.67,715620,0
2017-02-16,100.67,102.19,99.515,100.17,1626052,0
2017-02-17,111,119.45,110.31,119.06,5909225,0
2017-02-21,118.95,123.12,118.56,122.62,1664506,0
2017-02-22,121.3,122.98,120.75,121.8,859981,0
2017-02-23,122,122.49,117.65,117.85,1142153,0
2017-02-24,117,120.65,115.855,120.59,898330,0
2017-02-27,121.47,121.68,119.88,120.39,621478,0
2017-02-28,119.96,120.95,118.75,118.99,649141,0
2017-03-01,120,121.11,118.78,120.64,777961,0
2017-03-02,120.51,121.75,119.34,119.49,470016,0
2017-03-03,119.51,120.26,118.6,119.97,501171,0
2017-03-06,118.97,120.73,117.951,119.43,734166,0
2017-03-07,119.79,122.6,118.705,121.08,931434,0
2017-03-08,121.51,125,120.49,123.53,1433255,0
2017-03-09,123.22,124.5,121.79,123.09,552194,0
2017-03-10,124.48,124.49,123.36,124.17,581916,0
2017-03-13,125,127.64,124.81,127.47,1121992,0
2017-03-14,127.53,127.837,126.01,127,729366,0
2017-03-15,128,128.49,126.27,128.28,1130124,0
2017-03-16,128.84,128.93,126.99,127.14,895924,0
2017-03-17,127.52,128.56,126.798,128.1,1028253,0
2017-03-20,129.69,131.43,129.46,130.33,715363,0
2017-03-21,131.28,131.32,127.63,127.97,1108878,0
2017-03-22,128.45,130.75,128.258,130.54,882278,0
2017-03-23,130.38,131.12,129.4,130.08,561437,0
2017-03-24,131.06,131.98,130.031,131.77,633812,0
2017-03-27,131.35,132.55,130.15,132.18,546564,0
2017-03-28,132.26,134.18,132.1,133.97,767304,0
2017-03-29,134.04,134.65,132.27,133.3,517385,0
2017-03-30,133.71,134.25,132.66,132.81,408033,0
2017-03-31,132.93,133.15,131.65,132.27,738214,0
2017-04-03,131.73,132.46,128.66,131.7,1039228,0
2017-04-04,130.75,133.71,130.2,133.2,1021258,0
2017-04-05,133.9,134.51,133.26,134,1571629,0
2017-04-06,133.6,135.27,132.545,134.4,917173,0
2017-04-07,132.87,133.7,132.23,132.45,611239,0
2017-04-10,132.45,134.1,132.05,133.27,420271,0
2017-04-11,132.98,134.25,131.47,133.33,497294,0
2017-04-12,133.75,133.75,130.09,131.47,727414,0
2017-04-13,131.85,133.612,131.16,131.36,321639,0
2017-04-17,131.41,133.2,131.12,132.75,480687,0
2017-04-18,132.75,133.65,132.08,132.96,322423,0
2017-04-19,133.42,134.8,133.11,133.83,450807,0
2017-04-20,135.15,137.09,134.04,136.47,719197,0
2017-04-21,136.47,136.75,135.02,136.66,421580,0
2017-04-24,138.1,139.39,136.91,139,669916,0
2017-04-25,139.2,140.32,138.66,139.42,595243,0
2017-04-26,139.6,139.98,137.87,139.36,704078,0
2017-04-27,137,139.84,137,139.65,630023,0
2017-04-28,139.21,139.96,138.36,139.64,923972,0
2017-05-01,139.51,141.918,138.611,141.1,705701,0
2017-05-02,141.54,141.91,138.95,141.19,949528,0
2017-05-03,140.99,141.85,139.71,140.68,679070,0
2017-05-04,141.75,142.9,138.38,140.2,1609030,0
2017-05-05,138.95,144.94,135.21,144.72,2258010,0
2017-05-08,145,147.55,141.32,142.75,890266,0
2017-05-09,143.51,145.58,142.62,144.93,692536,0
2017-05-10,145.66,146.03,143.78,145.43,713165,0
2017-05-11,145.01,146.45,144.26,146.02,563630,0
2017-05-12,145.68,147.15,144.765,146.82,476818,0
2017-05-15,147.39,148.129,146.51,147.42,579303,0
2017-05-16,148.12,148.6,146.1,147.45,1180908,0
2017-05-17,145.99,146.87,142.23,142.36,907134,0
2017-05-18,140.93,143.85,138.8,143.48,803916,0
2017-05-19,144.82,145.4,143.64,144.07,621899,0
2017-05-22,143.42,144.3,142.246,143.15,708070,0
2017-05-23,142.68,144.03,141.05,143.2,814410,0
2017-05-24,143.59,144.33,143.21,144.28,407620,0
2017-05-25,145,148.23,144.86,148.06,992091,0
2017-05-26,148.06,148.4,145.07,146.45,619146,0
2017-05-30,146.45,147.46,145.5,147.22,653309,0
2017-05-31,147.8,148.04,145.33,147.38,2609536,0
2017-06-01,147.51,148.95,144.31,148.52,1567574,0
2017-06-02,148.63,152.54,148.13,152.26,1281046,0
2017-06-05,152.26,154.89,152.26,154.33,927834,0
2017-06-06,153.56,157.268,153.26,155.35,648386,0
2017-06-07,156.24,156.77,154.85,156.05,624689,0
2017-06-08,155.54,157.32,154.725,157.27,585423,0
2017-06-09,157.56,158.568,147.01,149.46,1015477,0
2017-06-12,147.48,150.63,143,149.76,1153668,0
2017-06-13,150.95,153.37,149.39,151.78,630384,0
2017-06-14,151.85,153.38,148.925,151.05,550999,0
2017-06-15,149.37,151.33,147.905,151.23,539519,0
2017-06-16,152.37,153.15,151.05,151.58,1558087,0
2017-06-19,153.45,157.66,153.45,156.66,819145,0
2017-06-20,156.07,157.9,154.8,155.03,585889,0
2017-06-21,155.36,158.84,155.245,158.16,834130,0
2017-06-22,158,159.48,156,158.78,540253,0
2017-06-23,159.08,162.97,158.9,161.62,1527471,0
2017-06-26,161.74,162.28,156,157.78,909755,0
2017-06-27,157.38,158.581,152.52,152.82,755924,0
2017-06-28,153.97,155.82,151.771,155.27,738700,0
2017-06-29,154.78,155.18,147.71,149.95,730654,0
2017-06-30,150.43,151.21,148.77,149.79,547097,0
2017-07-03,151.06,151.1,146.35,146.89,357828,0
2017-07-05,147.1,149.52,147.1,148.62,920458,0
2017-07-06,146.5,147.68,144.19,145.43,634642,0
2017-07-07,146.05,149.16,146.05,148.77,722560,0
2017-07-10,148.86,150.78,147.92,149.35,672804,0
2017-07-11,149.57,153.259,149.57,153.16,550135,0
2017-07-12,155,156.06,154.27,155.38,612683,0
2017-07-13,155.87,156.64,153.65,154.77,375271,0
2017-07-14,155.02,155.69,154.12,155.11,300987,0
2017-07-17,155.31,155.68,152.8,155.22,360297,0
2017-07-18,154.85,156.126,154.01,155.99,415442,0
2017-07-19,156.8,159,156.73,157.63,441481,0
2017-07-20,158.31,158.61,155.27,156.8,358838,0
2017-07-21,151,154,149,152.92,1181292,0
2017-07-24,152.5,156.18,152.02,155.22,504428,0
2017-07-25,155.06,158.07,153.79,158,405232,0
2017-07-26,158.35,159,157,157.2,575527,0
2017-07-27,158.09,158.79,150.06,152.04,744908,0
2017-07-28,151.05,153.57,149.41,150.4,991906,0
2017-07-31,151.2,151.764,148.49,149.29,1009657,0
2017-08-01,150.43,150.43,147.34,147.8,717432,0
2017-08-02,148.96,148.97,142.66,143.46,1162463,0
2017-08-03,143.82,145.035,141.78,144.05,1548767,0
2017-08-04,167.6,175.4,166.5,172.05,4997199,0
2017-08-07,170.05,176.5,169.52,173.75,1635803,0
2017-08-08,173.69,174.9,169.93,169.94,1171420,0
2017-08-09,168.99,169.88,167.11,167.46,1119244,0
2017-08-10,167.01,167.03,160.94,164.7,1491725,0
2017-08-11,164.53,168.81,163.41,165.69,626892,0
2017-08-14,168.08,170.69,168.028,169.8,640108,0
2017-08-15,171,171.99,169.3,170.59,568588,0
2017-08-16,170.6,174.88,170.204,173.67,851474,0
2017-08-17,173.5,174.54,170.22,171.06,783982,0
2017-08-18,171,174.109,169.94,172.01,651891,0
2017-08-21,172,173.89,169.85,172.01,664562,0
2017-08-22,172.07,175.99,171.915,175.25,840388,0
2017-08-23,174.44,175.11,172.34,173.51,544828,0
2017-08-24,174.32,176.38,173.555,175.11,633146,0
2017-08-25,175.64,176.88,173.59,173.73,418394,0
2017-08-28,174.23,175.76,171.35,174.11,523472,0
2017-08-29,172.43,174.66,171.55,173.28,420089,0
2017-08-30,174.26,178.35,174.26,177.95,574771,0
2017-08-31,178.69,179.71,175.35,176.15,780272,0
2017-09-01,176.77,177.63,175.09,177.49,436655,0
2017-09-05,176.74,177.56,173.66,175.23,808799,0
2017-09-06,175.55,176.45,169.61,172.73,835718,0
2017-09-07,173,174.05,171.78,173.65,481403,0
2017-09-08,173.33,174.45,172.06,172.68,318092,0
2017-09-11,173.93,176.095,173.27,175.31,391766,0
2017-09-12,175.64,176.803,172.82,173.82,423209,0
2017-09-13,173.48,175.13,172.14,174.89,655240,0
2017-09-14,173.95,176.38,173.74,174.94,608051,0
2017-09-15,175.13,177.89,173.67,176.96,1378586,0
2017-09-18,179,185.41,178.89,182.68,1134838,0
2017-09-19,183.93,183.99,181.05,181.72,770960,0
2017-09-20,186.24,188.72,184.07,188.49,973467,0
2017-09-21,188.17,188.85,184.48,187.23,605808,0
2017-09-22,187.2,192.08,187.03,191.05,906985,0
2017-09-25,192,193.24,180.57,180.83,1275999,0
2017-09-26,182.85,186.98,180.01,182.66,650624,0
2017-09-27,184.76,190.96,184.76,186.55,606413,0
2017-09-28,186.01,188.23,183.61,187.55,585351,0
2017-09-29,188.25,189.9,187.8,189.61,446200,0
2017-10-02,190,191.85,188.63,190.43,465586,0
2017-10-03,190.92,191.875,188.41,189.42,314928,0
2017-10-04,189.42,191.03,187.56,190.68,390558,0
2017-10-05,191.14,191.96,188.9,190.36,360450,0
2017-10-06,190.11,193.4,189.8,192.93,722070,0
2017-10-09,193.52,196.27,192.68,193.37,489722,0
2017-10-10,194.76,195.34,191.09,192.82,415467,0
2017-10-11,192.31,193.515,191.61,192.95,334525,0
2017-10-12,192,193.11,190.45,191.21,509801,0
2017-10-13,192.88,192.88,190,191.14,620596,0
2017-10-16,192.14,192.5,188.43,188.79,521924,0
2017-10-17,188.86,190.959,188.86,190.61,355103,0
2017-10-18,190.94,191.21,188.56,189.94,288711,0
2017-10-19,188.42,190.13,185.25,190.13,523704,0
2017-10-20,191.05,192.95,191.05,191.68,321027,0
2017-10-23,192,194.24,191.198,191.57,466001,0
2017-10-24,193,193.72,190.37,193.1,341758,0
2017-10-25,192.02,193.34,188.79,189.61,457574,0
2017-10-26,190.94,193.9,190.745,191.83,429878,0
2017-10-27,193.89,196.675,192.91,195.65,556279,0
2017-10-30,196.25,200.82,195.44,196.16,836100,0
2017-10-31,197.33,201.95,196.9,199.89,818262,0
2017-11-01,201.41,201.41,195.17,197.26,993718,0
2017-11-02,197.5,197.5,177.92,181.17,2754012,0
2017-11-03,201.835,202.15,192.75,201.49,3205078,0
2017-11-06,202.99,207.35,200.49,206.68,1145962,0
2017-11-07,206.6,213.94,206.6,209.56,1437386,0
2017-11-08,212.59,216,211.02,214.19,1214720,0
2017-11-09,213.35,217.92,211.2,213.55,1010585,0
2017-11-10,213.6,221.67,213.3,221.05,1159448,0
