Date,Open,High,Low,Close,Volume,OpenInt
2014-09-19,92.7,99.7,89.95,93.89,271831625,0
2014-09-22,92.7,92.95,89.5,89.89,66628862,0
2014-09-23,89,90.48,86.62,87.17,38984872,0
2014-09-24,88.47,90.57,87.22,90.57,32016559,0
2014-09-25,91.09,91.5,88.5,88.92,28584828,0
2014-09-26,89.74,90.46,88.66,90.46,18326956,0
2014-09-29,89.62,89.7,88.02,88.75,25289044,0
2014-09-30,89,90.88,88.46,88.85,24413901,0
2014-10-01,88.7,88.94,86.04,86.1,24018241,0
2014-10-02,86.27,88.2,85.61,87.06,21467308,0
2014-10-03,88.07,89.94,87.65,88.1,18474464,0
2014-10-06,89.15,89.65,88.06,88.31,9272545,0
2014-10-07,87.95,89.7,87.06,87.67,12787791,0
2014-10-08,88,88.5,87.06,88.3,10256933,0
2014-10-09,88.51,90.35,88,88.79,21497250,0
2014-10-10,88.25,88.74,85.24,85.88,15426076,0
2014-10-13,86.85,86.89,84.92,85.12,14834117,0
2014-10-14,85.81,85.88,83.22,84.95,15562569,0
2014-10-15,84.04,86.49,82.81,85.6,16816667,0
2014-10-16,84.98,89.18,84.01,88.85,15220997,0
2014-10-17,90.4,90.9,87.67,87.91,17344183,0
2014-10-20,88,89.5,87.86,88.26,9871062,0
2014-10-21,89.1,92.5,88.5,90.9,23228831,0
2014-10-22,92.25,93.5,91.01,91.63,20357590,0
2014-10-23,92.92,94.7,92.82,94.45,20587162,0
2014-10-24,95.07,98,94.78,95.76,32119737,0
2014-10-27,97,98.85,96.3,97.79,28302363,0
2014-10-28,99.8,100.67,98.61,99.68,32127641,0
2014-10-29,99.88,100,96.82,98.31,28655350,0
2014-10-30,98.48,99.44,97.3,98.73,15484605,0
2014-10-31,100.09,100.22,98.14,98.6,18128281,0
2014-11-03,99.67,102.8,99.05,101.8,40923216,0
2014-11-04,100.48,106.36,99.51,106.07,67755806,0
2014-11-05,108.36,110.14,106.48,108.67,48298737,0
2014-11-06,109.3,111.7,107.21,111.57,33538009,0
2014-11-07,112.93,114.77,111.75,114.56,51398003,0
2014-11-10,117.27,119.45,115.2,119.15,75769181,0
2014-11-11,117.23,117.55,113.69,114.54,71076422,0
2014-11-12,115.05,119.07,114.02,118.2,53826637,0
2014-11-13,119.3,120,114.55,114.84,62129131,0
2014-11-14,115.06,115.39,113.35,115.1,29812016,0
2014-11-17,115.4,115.63,113.13,114.25,22546873,0
2014-11-18,114.33,114.38,110.41,110.81,41067574,0
2014-11-19,109.83,110.68,107.22,108.82,46815953,0
2014-11-20,107.85,112.44,107.26,109.82,36463103,0
2014-11-21,113.21,113.5,110.44,110.73,27408341,0
2014-11-24,112,113.93,111.55,113.92,20608269,0
2014-11-25,114.94,115.17,112.33,113.47,23472305,0
2014-11-26,113.33,113.74,112.33,112.67,11819452,0
2014-11-28,113.14,113.23,111.11,111.64,8077842,0
2014-12-01,109.99,110.05,103.9,105.99,38449037,0
2014-12-02,107.36,110,106.61,109.89,18769416,0
2014-12-03,110.4,111.68,108.8,110.64,16191620,0
2014-12-04,110.1,110.5,108.91,109.17,10848398,0
2014-12-05,109.6,110.35,107.76,107.9,12140085,0
2014-12-08,105.97,107.4,104.21,105.07,19202533,0
2014-12-09,102.27,107.95,101.2,107.48,24854817,0
2014-12-10,107.09,107.38,103.51,103.88,18434733,0
2014-12-11,104.44,106.84,104.29,104.97,15678749,0
2014-12-12,104.71,107.45,104.18,105.11,14524162,0
2014-12-15,106.39,107.77,103.7,104.7,16513034,0
2014-12-16,103.75,107.68,103.7,105.77,21659428,0
2014-12-17,107.11,109.19,106.28,109.02,17288245,0
2014-12-18,110.58,111.2,108.26,109.25,22776758,0
2014-12-19,109.93,110.65,108.04,110.65,14844994,0
2014-12-22,110.63,110.98,108.53,108.77,13026278,0
2014-12-23,108.3,108.47,103.88,105.52,19089125,0
2014-12-24,105.6,107.21,105.6,105.95,5870358,0
2014-12-26,105.99,106.94,105.5,105.95,6527271,0
2014-12-29,105.95,107.66,105.64,105.98,8064886,0
2014-12-30,105.51,106.71,105.13,105.75,10202899,0
2014-12-31,106.46,106.47,103.69,103.94,10277760,0
2015-01-02,104.24,104.72,102.52,103.6,12296223,0
2015-01-05,102.76,103.02,99.9,101,18332852,0
2015-01-06,101.25,103.85,100.11,103.32,15711408,0
2015-01-07,104.59,104.74,102.03,102.13,11045665,0
2015-01-08,102.95,105.34,102.68,105.03,12933168,0
2015-01-09,105.24,105.3,102.89,103.02,10218707,0
2015-01-12,103.2,103.36,101.21,101.62,7990758,0
2015-01-13,102.59,102.85,100.01,100.77,11288007,0
2015-01-14,99.28,100.18,98.06,99.58,17796836,0
2015-01-15,99.67,100.14,96.02,96.31,18239367,0
2015-01-16,96.09,97.8,95.52,96.89,13324788,0
2015-01-20,98.3,100.21,97.59,100.04,12076450,0
2015-01-21,100.75,103.86,100.32,103.29,15176891,0
2015-01-22,104.6,104.92,103.1,104,11417579,0
2015-01-23,104.02,105.2,103.02,103.11,9871017,0
2015-01-26,104.4,105.13,103.33,103.99,10662060,0
2015-01-27,102.89,103.57,100.58,102.94,15642325,0
2015-01-28,100.3,101.49,97.79,98.45,41837231,0
2015-01-29,90.53,90.74,87.36,89.81,76534324,0
2015-01-30,89.6,92,88.11,89.08,36798497,0
2015-02-02,91.13,91.66,88.61,90.13,18853886,0
2015-02-03,91.65,91.65,89.9,90.61,13508718,0
2015-02-04,90.99,91.88,89.48,90,14636558,0
2015-02-05,89.58,89.84,86.1,87,28917247,0
2015-02-06,87.09,87.4,85.42,85.68,17622209,0
2015-02-09,85.83,86.75,85.47,86,12103023,0
2015-02-10,87.01,87.47,86.52,87.26,12033555,0
2015-02-11,87.58,87.7,85.82,86,12365741,0
2015-02-12,85.6,88.3,85.55,87.1,15171241,0
2015-02-13,88.2,89.3,87.65,89.05,14648080,0
2015-02-17,88.78,88.99,86.7,86.85,15188140,0
2015-02-18,87.1,87.43,86.5,86.74,7418412,0
2015-02-19,86.81,87.87,86.71,86.89,7602524,0
2015-02-20,87.25,87.29,86.38,86.64,7818368,0
2015-02-23,86.54,86.68,85.25,85.47,9361341,0
2015-02-24,85.53,85.53,83.88,84.69,15835561,0
2015-02-25,84.39,86.83,84.36,86.19,13643667,0
2015-02-26,86.92,87.16,85.2,85.37,8760979,0
2015-02-27,85.8,86.56,85,85.12,8375736,0
2015-03-02,85,85.02,83.75,84,11213400,0
2015-03-03,82.96,83.25,80.03,81.58,39246000,0
2015-03-04,80.25,85.83,80.17,85.49,36607200,0
2015-03-05,85.76,86.27,84.01,86.1,18514700,0
2015-03-06,85.74,86,84.05,84.4,10673700,0
2015-03-09,84.31,84.35,81.48,82.53,17616500,0
2015-03-10,81.09,83.15,80.65,82.97,13817000,0
2015-03-11,83,83.38,81.19,81.99,12768700,0
2015-03-12,82.1,82.9,81.53,81.92,11232000,0
2015-03-13,81.66,81.92,80.77,81.86,12663200,0
2015-03-16,82.05,85.2,81.94,84,16905600,0
2015-03-17,84.01,85.1,83.51,84.5,17638900,0
2015-03-18,83.87,85.95,83.3,84.59,35662900,0
2015-03-19,85.13,87.04,85,85.74,30454600,0
2015-03-20,86.33,86.8,85.09,85.2,21181400,0
2015-03-23,85.32,85.53,84.21,84.25,11184000,0
2015-03-24,84.35,84.5,82.39,83.63,14545000,0
2015-03-25,83.94,84.48,82.67,83.75,13507200,0
2015-03-26,83.2,85,82.96,84.17,12208000,0
2015-03-27,84.78,85.15,83.34,84.58,9703700,0
2015-03-30,85.03,85.15,83.75,83.9,10020500,0
2015-03-31,83.64,84.45,83.2,83.24,11812800,0
2015-04-01,83.37,83.72,82.18,82.36,14896400,0
2015-04-02,82.88,83,81.25,82.28,19868100,0
2015-04-06,82.08,82.59,81.61,81.82,12810500,0
2015-04-07,81.94,82.95,81.88,82.21,9443023,0
2015-04-08,83.3,85.54,83.07,85.39,26161500,0
2015-04-09,87.07,87.69,85.2,86.14,27798119,0
2015-04-10,86.68,86.69,84.15,84.58,18300200,0
2015-04-13,85.42,85.71,83.82,84.28,15797000,0
2015-04-14,84.63,85.13,83.53,85,11819000,0
2015-04-15,85.08,85.36,84.16,84.67,12223923,0
2015-04-16,85.16,85.4,83.89,84.06,12048582,0
2015-04-17,83.08,83.25,81.61,81.9,22791700,0
2015-04-20,82.25,82.69,81.52,82.2,13470955,0
2015-04-21,82.86,82.92,82.14,82.42,10052031,0
2015-04-22,82.78,82.84,81.52,82.05,13312212,0
2015-04-23,81.88,82.75,81.62,82.28,11483200,0
2015-04-24,82.88,84.99,82.8,84.57,21058300,0
2015-04-27,85.53,86.27,84.65,84.9,17434200,0
2015-04-28,85.54,85.57,83.82,85.08,11110400,0
2015-04-29,84.05,84.4,81.64,82.45,21098000,0
2015-04-30,82.22,82.65,80.44,81.29,14209600,0
2015-05-01,81.03,82.25,80.11,81.17,17910400,0
2015-05-04,81.15,81.56,80.12,80.59,21551400,0
2015-05-05,80.46,80.9,77.77,79.54,32661900,0
2015-05-06,79.65,80.85,79.51,80,24936800,0
2015-05-07,88.83,89.29,84.91,86,69426625,0
2015-05-08,87.86,88.27,86.89,87.06,30140600,0
2015-05-11,86.7,87.67,86.06,86.72,19776900,0
2015-05-12,87.05,87.5,86.14,86.77,16077680,0
2015-05-13,87.08,88.47,87,87.53,19015900,0
2015-05-14,87.75,88.48,87.53,88.4,12087800,0
2015-05-15,88.51,88.96,88.05,88.46,13424097,0
2015-05-18,87.61,87.93,86.61,87.11,13488136,0
2015-05-19,87,88.8,86.47,88.21,20727700,0
2015-05-20,88.14,90.8,87.3,90.7,29812200,0
2015-05-21,91.49,94.77,90.92,93.88,40729300,0
2015-05-22,94.28,95.06,93.19,93.27,22183300,0
2015-05-26,93.65,93.92,91.55,92.52,15670977,0
2015-05-27,92.22,92.99,91.6,92.6,9519200,0
2015-05-28,91.69,91.93,90.58,90.95,14209656,0
2015-05-29,91.35,91.5,89.32,89.32,13893100,0
2015-06-01,90.09,90.99,89.49,90.78,9905900,0
2015-06-02,90.56,91.54,90.19,90.51,9863860,0
2015-06-03,90.73,91.04,89.9,90.79,9428000,0
2015-06-04,90.71,91.41,90.27,90.59,8689000,0
2015-06-05,90.46,91.6,90.46,90.71,11353800,0
2015-06-08,90.57,91.6,88.24,88.29,15702300,0
2015-06-09,88.07,88.18,86.12,87.58,16081786,0
2015-06-10,87.7,88.99,87.2,88.9,12550848,0
2015-06-11,89.03,89.48,87.1,87.21,13716159,0
2015-06-12,87.42,87.79,86.48,86.63,9956000,0
2015-06-15,86.3,87.17,86.05,86.12,10230400,0
2015-06-16,86,86.7,85.61,86.09,10974100,0
2015-06-17,86.58,87.8,86.48,86.8,10241500,0
2015-06-18,86.97,87.59,86.32,86.75,11737100,0
2015-06-19,86.51,86.6,85.17,85.74,10316900,0
2015-06-22,86.04,86.4,85.58,85.68,7154200,0
2015-06-23,86,86.34,84.83,85.08,11411346,0
2015-06-24,85.16,85.81,84.85,85.17,9434200,0
2015-06-25,85.49,85.6,84.9,85.24,8949800,0
2015-06-26,84.6,84.65,82.82,83.28,12668500,0
2015-06-29,81.64,82.88,80.8,81.07,15199700,0
2015-06-30,82.59,83.69,81.96,82.27,12624595,0
2015-07-01,82.6,83,81.99,82.46,5949900,0
2015-07-02,82.12,82.32,81.78,82.07,6760200,0
2015-07-06,80.7,81.5,80.12,80.23,11864200,0
2015-07-07,79.55,79.79,76.21,79.62,34221600,0
2015-07-08,76.58,78.79,76.22,77.94,22714800,0
2015-07-09,80.87,81.19,79.04,79.04,19778600,0
2015-07-10,81.13,81.2,79.84,80.3,11224400,0
2015-07-13,80.92,82.2,80.7,81.86,10350500,0
2015-07-14,81.58,82.02,81.13,81.5,7519280,0
2015-07-15,80.9,81.5,80.21,80.73,9513903,0
2015-07-16,81.39,82,80.9,81.53,8604500,0
2015-07-17,81.99,83.7,81.58,83.36,14505300,0
2015-07-20,83.56,83.68,82.05,82.67,8126100,0
2015-07-21,83.11,83.25,82.22,82.54,5750600,0
2015-07-22,82.18,84.75,82,84.15,11209200,0
2015-07-23,84.66,84.97,83.25,83.88,7452200,0
2015-07-24,85.17,85.38,82.65,83.02,8759900,0
2015-07-27,80.85,81.7,79.68,81.4,12185700,0
2015-07-28,80.67,80.8,79.25,80.56,12122800,0
2015-07-29,80.98,81.37,80.01,80.26,7177100,0
2015-07-30,80.11,80.64,79.45,79.96,6934700,0
2015-07-31,79.85,79.91,78.2,78.34,12686900,0
2015-08-03,78.2,78.5,77.11,77.99,9277051,0
2015-08-04,78.07,79.35,77.8,78.87,8501100,0
2015-08-05,79.59,80.42,79.48,79.82,7502600,0
2015-08-06,79.85,80.75,78.64,78.96,9297305,0
2015-08-07,79.65,80.2,78.66,78.82,8738800,0
2015-08-10,79.86,80.99,79.5,80.47,11276600,0
2015-08-11,79.48,80,76.15,77.34,22970180,0
2015-08-12,72.32,73.85,71.03,73.38,41189300,0
2015-08-13,74,76.73,73.66,75.11,23230700,0
2015-08-14,74.53,75.49,74.46,74.76,12367200,0
2015-08-17,74.85,75.24,74.16,75.19,12677300,0
2015-08-18,74.05,75.13,73.73,73.88,11155100,0
2015-08-19,73.15,73.56,72.81,73.12,18179400,0
2015-08-20,71.98,72.78,70.03,70.32,20995600,0
2015-08-21,69.32,70.66,68.18,68.18,29128600,0
2015-08-24,58.16,67.48,58,65.8,31376387,0
2015-08-25,68.84,70.33,67.49,68.57,29948400,0
2015-08-26,68.95,69.45,65.75,68.66,26389100,0
2015-08-27,70.84,71.59,70.02,70.84,18123800,0
2015-08-28,69.68,70.5,69.05,70.07,10604600,0
2015-08-31,69.18,69.3,66.02,66.12,18479800,0
2015-09-01,64.38,66.84,64.05,64.83,23462400,0
2015-09-02,65.69,66,64.97,65.54,13376200,0
2015-09-03,65.82,66.89,65.41,66.47,15803100,0
2015-09-04,65.41,65.57,63.34,63.91,18186400,0
2015-09-08,65.78,66.81,60.25,60.91,50328400,0
2015-09-09,62.73,64.67,62.53,64.04,33147800,0
2015-09-10,63.52,64.25,63.34,63.83,13281236,0
2015-09-11,63.37,64.79,62.7,64.63,17746900,0
2015-09-14,62.55,63.26,61.48,62.6,26763200,0
2015-09-15,61.45,65.36,61.11,64.85,29035000,0
2015-09-16,65.61,68.08,65.26,67.23,25801000,0
2015-09-17,66.41,66.65,65.6,66,16594500,0
2015-09-18,65.39,65.75,64.01,65.75,20127300,0
2015-09-21,65.38,66.4,62.96,63.9,22355000,0
2015-09-22,62.94,63.27,61.58,61.9,14897800,0
2015-09-23,61.96,62.3,59.68,60,22684600,0
2015-09-24,59.42,60.34,58.21,59.92,20640386,0
2015-09-25,60.63,60.84,58.92,59.24,17009000,0
2015-09-28,58.81,60.12,57.31,57.39,20661639,0
2015-09-29,57.3,58.65,57.2,57.82,16771000,0
2015-09-30,58.87,60.08,58.35,58.97,16767000,0
2015-10-01,59.5,59.83,58.23,58.87,8147700,0
2015-10-02,58.36,63.24,58.2,63.2,22356200,0
2015-10-05,63.47,64.78,62.2,63.93,13583441,0
2015-10-06,63.72,64.73,63.28,63.92,9620800,0
2015-10-07,64.84,66.66,64.38,66.28,15798300,0
2015-10-08,66.04,68.41,65.96,67.7,18667500,0
2015-10-09,68.2,69.45,67.31,68.71,14756900,0
2015-10-12,69.64,70.47,69,70.3,15544953,0
2015-10-13,69.5,70.32,68.38,69.68,13052800,0
2015-10-14,69.5,69.7,67.43,68.54,12286000,0
2015-10-15,69.42,72.44,69.26,71.78,18202900,0
2015-10-16,72.5,73.64,71.21,71.99,15953500,0
2015-10-19,71.8,73,71.52,72.65,10886900,0
2015-10-20,72.99,73,71.55,71.79,8971562,0
2015-10-21,71.66,71.79,68.89,69.48,16861200,0
2015-10-22,70.16,71.63,70.07,70.99,10811400,0
2015-10-23,73.98,75.76,72.84,75.62,22510800,0
2015-10-26,75.44,77.42,75.13,76.35,24819700,0
2015-10-27,82.11,82.79,78.25,79.44,50815100,0
2015-10-28,79.48,82.54,79.2,82.35,25027000,0
2015-10-29,81.97,82.53,80.82,82.22,16431600,0
2015-10-30,82.7,84.44,82.6,83.83,20740500,0
2015-11-02,83.52,84.83,82.75,84.35,13827352,0
2015-11-03,84,84.59,83.13,83.44,11641300,0
2015-11-04,84.45,85.6,84.03,85.4,23721778,0
2015-11-05,85.22,86.42,84.2,85.38,20657100,0
2015-11-06,85.53,86.35,80.77,83.61,38530900,0
2015-11-09,83.44,83.47,80.22,81.38,19091537,0
2015-11-10,81.1,82.43,79.62,81.43,22004400,0
2015-11-11,82.28,82.49,78.12,79.85,29636600,0
2015-11-12,78.99,80.5,78.45,78.76,18839700,0
2015-11-13,77.15,78,75.64,75.85,24235500,0
2015-11-16,75.83,78.75,75.77,78.3,17045400,0
2015-11-17,78.9,79.14,77.47,78.13,12471300,0
2015-11-18,78.25,78.31,76.15,77.69,16735300,0
2015-11-19,78.06,79.15,77.4,77.87,15692700,0
2015-11-20,78.44,80.79,78.4,79.95,21025800,0
2015-11-23,80.45,82.19,79.97,81.31,18766300,0
2015-11-24,80.85,81.11,79.27,80.86,15282100,0
2015-11-25,80.91,82.68,80.82,81.71,16330900,0
2015-11-27,80.57,81.41,79.28,81.38,12600300,0
2015-11-30,81.5,84.47,81.38,84.08,97914000,0
2015-12-01,83.77,84.39,83.5,84,26235459,0
2015-12-02,84.27,85.82,84.25,85,36610284,0
2015-12-03,85.05,85.1,82.1,82.59,23027336,0
2015-12-04,82.58,85,82.42,84.85,15554900,0
2015-12-07,84.8,85.13,84.2,84.76,11875400,0
2015-12-08,82.77,84.67,82.61,84.38,14667442,0
2015-12-09,84.37,85.2,82.97,83.42,21919100,0
2015-12-10,83.34,84.34,82.85,84.33,10474700,0
2015-12-11,82.85,83.05,79.42,79.74,20793500,0
2015-12-14,80.15,80.76,78.99,80.57,12075006,0
2015-12-15,81.06,83.39,80.9,82.49,13054700,0
2015-12-16,83.3,85.05,83,84.63,16575500,0
2015-12-17,85,85.32,82.85,83.56,13003000,0
2015-12-18,83.2,83.75,82.03,82.65,12168700,0
2015-12-21,83.15,83.73,82.43,82.87,8094500,0
2015-12-22,82.89,85.1,82.89,84.84,12777796,0
2015-12-23,85.05,85.09,83.72,84.8,11238500,0
2015-12-24,84.56,84.8,83.41,83.71,3775327,0
2015-12-28,82.56,82.75,81.52,82.14,9318265,0
2015-12-29,82.5,83.51,82.41,83.26,6942446,0
2015-12-30,82.95,83.11,81.5,81.68,6981794,0
2015-12-31,81.48,82.17,81.25,81.27,6743738,0
2016-01-04,78.18,78.31,75.18,76.69,23026140,0
2016-01-05,77.92,78.68,77.26,78.63,14207117,0
2016-01-06,77.12,78.485,76.97,77.33,11565375,0
2016-01-07,73.29,75.5,71.54,72.72,27255623,0
2016-01-08,74.33,74.66,70.67,70.8,20804810,0
2016-01-11,71.29,71.73,69.02,69.92,16959689,0
2016-01-12,71.45,72.77,71,72.68,13449685,0
2016-01-13,72.77,73.239,70.22,70.29,12460275,0
2016-01-14,70.29,72.72,68.27,72.25,17703950,0
2016-01-15,68.7,71,67.541,69.59,20634435,0
2016-01-19,71.94,72.31,69.81,70.13,17421600,0
2016-01-20,68.025,69.1124,65.34,68.71,19446826,0
2016-01-21,68.78,71.65,67.1437,70.72,16552728,0
2016-01-22,72.51,73.34,69.89,70.37,15804391,0
2016-01-25,70.8,70.8,69.02,69.72,14761964,0
2016-01-26,69.01,70.19,68.88,69.77,11460571,0
2016-01-27,69.96,71.42,68.745,69.54,18186940,0
2016-01-28,72.55,73.15,66.67,66.92,33123567,0
2016-01-29,67.98,68.93,65.4,67.03,25573178,0
2016-02-01,66.5,67.7,65.35,67.03,16176175,0
2016-02-02,67.05,67.7399,64.66,65.09,19144086,0
2016-02-03,65.6,65.73,60.87,63.44,31908021,0
2016-02-04,64.33,65.72,63.1,64.86,22893849,0
2016-02-05,64.71,64.86,62.18,62.64,12807189,0
2016-02-08,60.9,62.05,60.45,61.1,16153241,0
2016-02-09,60.11,62.22,59.25,61.39,12734460,0
2016-02-10,61.9,63.09,60.87,61.78,8995441,0
2016-02-11,60.25,61.63,59.85,60.57,15005472,0
2016-02-12,61.27,62.78,60.28,60.89,13663746,0
2016-02-16,64.42,66.89,64.04,66.29,21714328,0
2016-02-17,67.17,67.39,65.68,66.38,14448835,0
2016-02-18,67,68.5,66.23,66.52,14529150,0
2016-02-19,66.8,67.75,66.09,67.28,12321598,0
2016-02-22,68.3,69.53,67.98,68.84,13353351,0
2016-02-23,68.5,68.66,66.465,66.97,12876498,0
2016-02-24,66.17,67.69,65.21,67.23,10774830,0
2016-02-25,65.67,66.72,64.66,66.66,14661882,0
2016-02-26,68.09,68.83,66.86,66.91,12064222,0
2016-02-29,67.64,70.58,67.56,68.81,17983047,0
2016-03-01,70.02,71.84,69.86,70.86,13999102,0
2016-03-02,72.04,72.04,70.75,71.25,10500287,0
2016-03-03,71.31,72.59,70.46,71.02,11594118,0
2016-03-04,70.96,72.96,70.72,72.22,10757177,0
2016-03-07,72.2,73.98,72,72.89,11037405,0
2016-03-08,72.4,72.65,70.96,71.07,8658830,0
2016-03-09,71.59,72.61,70.68,72.43,7276608,0
2016-03-10,72.5,73.05,70.605,71.97,11247668,0
2016-03-11,72.58,74.01,72.22,74.01,11204329,0
2016-03-14,74.01,74.4199,72.89,73.35,11069651,0
2016-03-15,72.62,72.84,71.75,72.23,8373021,0
2016-03-16,72.01,73.66,71.86,73.5,7700351,0
2016-03-17,73.76,74.3701,73.51,74.25,9422789,0
2016-03-18,74.97,76.3,74.71,76.25,13348060,0
2016-03-21,77.09,79.6804,76.94,78.11,15491840,0
2016-03-22,77,78.55,76.908,78.18,9146918,0
2016-03-23,78.16,78.98,76.15,76.56,10805834,0
2016-03-24,75.15,76.15,73.53,75.86,8833087,0
2016-03-28,76.45,76.89,74.9,76.48,6074844,0
2016-03-29,75.6,78.24,75.57,78.08,12521452,0
2016-03-30,79.01,79.55,78.54,78.86,10684537,0
2016-03-31,78.5,79.84,78.41,79.03,11310603,0
2016-04-01,78.24,79.02,78.2,78.73,9254098,0
2016-04-04,78.33,79.55,78.32,79.08,9796950,0
2016-04-05,78.2,78.3,76.91,77.32,9591390,0
2016-04-06,77.3,79.15,77.19,78.68,9061421,0
2016-04-07,77.6,78.6,77.1825,77.61,10935079,0
2016-04-08,78.27,78.76,76.621,77.47,8395505,0
2016-04-11,78.07,78.589,77.43,77.71,7895453,0
2016-04-12,78,78.24,76.87,77.86,7111310,0
2016-04-13,78.74,79.72,78.5,79.64,14118745,0
2016-04-14,79.31,79.858,78.36,79.61,12589947,0
2016-04-15,79.45,79.75,78.46,78.97,11696026,0
2016-04-18,78.52,79.12,77.71,79.01,7761672,0
2016-04-19,79.2,80.48,78.47,79.46,14727464,0
2016-04-20,79,81.735,78.99,81.21,14900918,0
2016-04-21,81.08,81.78,80.2,80.78,8813030,0
2016-04-22,80.12,81.44,79.155,79.89,8628875,0
2016-04-25,79.8,79.84,78.68,78.84,9190414,0
2016-04-26,78.85,79.56,77.8001,78.61,9576697,0
2016-04-27,78.3,78.62,76.57,77.65,11487080,0
2016-04-28,77.65,77.9,76.09,76.4,9949398,0
2016-04-29,76.81,77.28,75.66,76.94,10096900,0
2016-05-02,76.89,77,75.94,76.61,7715018,0
2016-05-03,75.96,76.27,75.425,75.91,8008683,0
2016-05-04,75.64,75.91,75.01,75.82,14289986,0
2016-05-05,79.52,79.94,78.1,78.83,27946321,0
2016-05-06,78.35,79.72,78.25,79.2,12852582,0
2016-05-09,78.94,79.98,78.89,79.41,11785375,0
2016-05-10,79.79,79.98,79.15,79.72,9315537,0
2016-05-11,79.43,80.485,79.41,79.8,11059654,0
2016-05-12,80.01,80.45,78.32,79.16,8773294,0
2016-05-13,78.825,79.16,76.97,77.16,10073649,0
2016-05-16,77.86,79.93,77.59,79.29,11637887,0
2016-05-17,79.83,80.2,79.31,79.35,10970552,0
2016-05-18,78.71,80,78.47,79.03,9070749,0
2016-05-19,78.65,79.26,77.6,78.32,8311218,0
2016-05-20,79.07,79.45,78.3501,78.79,11037238,0
2016-05-23,78.95,79.5,78.6,79,7172888,0
2016-05-24,79.17,81.31,79.07,81.12,16675207,0
2016-05-25,78.53,79.2,74.12,75.59,49606176,0
2016-05-26,76.99,78.865,76.8,78.35,26930695,0
2016-05-27,78.49,81,78.39,80.97,24544865,0
2016-05-31,81,82.03,80.2,82,78013998,0
2016-06-01,79.15,80.14,76.55,76.69,62463076,0
2016-06-02,76.65,77.75,76.56,77.3,45371279,0
2016-06-03,77.24,77.8,75.71,76.62,23676619,0
2016-06-06,77.11,78.33,76.7,78.06,19156204,0
2016-06-07,78.19,78.37,77.32,77.84,12876642,0
2016-06-08,78,78.53,77.375,77.64,11603389,0
2016-06-09,77.39,78.07,76.78,77.56,8991859,0
2016-06-10,76.43,77.05,75.76,75.92,10420156,0
2016-06-13,75.25,76.455,74.85,75.45,11294779,0
2016-06-14,76.89,79.99,76.75,77.77,22349399,0
2016-06-15,78.31,78.7686,77.51,78.39,14720238,0
2016-06-16,77.84,78.4,76.2,78.27,13552126,0
2016-06-17,78.45,78.45,76.48,77,15548613,0
2016-06-20,77.9,78.7899,77.84,78.15,9603659,0
2016-06-21,78.75,79.08,78.4,78.62,8865212,0
2016-06-22,79.04,79.12,78.21,78.73,8160558,0
2016-06-23,79.16,79.46,78.55,79.14,8258057,0
2016-06-24,76.83,77.5,75.43,76.29,18148685,0
2016-06-27,75.8,75.97,73.3,74.23,15203758,0
2016-06-28,75.5,76.6,75.5,76.28,11247876,0
2016-06-29,76.98,78.48,76.9,78.04,11456360,0
2016-06-30,78.31,79.76,78.28,79.53,12484175,0
2016-07-01,79.12,80.05,79.12,79.65,7270509,0
2016-07-05,79.04,79.55,78.37,78.97,6837814,0
2016-07-06,78.47,78.82,77.68,78.64,7737637,0
2016-07-07,79,79.4899,78.71,79.35,6810071,0
2016-07-08,78.44,79.35,77.8,78.99,14014643,0
2016-07-11,79.33,81.9,79.24,81.46,17367401,0
2016-07-12,81.79,82.88,81.51,81.74,15265188,0
2016-07-13,81.83,81.88,80.37,80.57,10732563,0
2016-07-14,81.18,82.24,80.86,81.74,9356488,0
2016-07-15,81.78,82.49,80.965,81.25,8915519,0
2016-07-18,80.6,82.79,80.6,82.65,12107567,0
2016-07-19,82.48,83.69,82.05,82.77,9792308,0
2016-07-20,83.27,84.7,83.23,84.42,13980797,0
2016-07-21,84.71,85,83.66,84.18,10176749,0
2016-07-22,84,84.5,83.81,84.49,5989459,0
2016-07-25,84.47,84.79,82.61,83.19,13182971,0
2016-07-26,82.86,83.63,82.63,83.59,7711375,0
2016-07-27,83.6,83.64,83,83.1,11603840,0
2016-07-28,83.46,83.49,82.1201,83.12,7465956,0
2016-07-29,83.37,83.42,81.945,82.48,8709104,0
2016-08-01,82.79,84.8,82.59,84.34,13313820,0
2016-08-02,84.34,84.34,82.91,83.8,7682508,0
2016-08-03,83.3,83.84,83.17,83.67,5363701,0
2016-08-04,83.75,84.98,83.69,84.75,10720533,0
2016-08-05,85.01,85.08,84.44,84.59,9389379,0
2016-08-08,84.99,85.02,84.3,85,11516532,0
2016-08-09,85.05,85.63,84.8,85.24,15375293,0
2016-08-10,86.01,87.73,86.01,87.33,28138306,0
2016-08-11,92.14,92.8,91.26,91.77,54148826,0
2016-08-12,92.98,98.35,92.91,98.25,71920548,0
2016-08-15,98.28,98.86,96.82,97.17,33792566,0
2016-08-16,96.15,97.15,95.05,96.66,27508394,0
2016-08-17,96.17,97.25,96.05,97,14973659,0
2016-08-18,97.25,97.94,96.62,97,15006574,0
2016-08-19,96.91,97.24,96.34,96.86,14263641,0
2016-08-22,96.47,96.63,94.75,95.65,16219009,0
2016-08-23,95.59,96.48,95.41,95.79,9638938,0
2016-08-24,95.68,96.3,93.56,93.88,12702055,0
2016-08-25,93.75,94.69,93.127,93.94,13027461,0
2016-08-26,94.15,95.45,94.08,95.06,14118575,0
2016-08-29,94.6,95.16,94.21,94.88,8812624,0
2016-08-30,95.35,96.68,95.17,96,13984160,0
2016-08-31,96.14,97.2,96.01,97.19,28600504,0
2016-09-01,97.3,98,97.01,97.42,13369738,0
2016-09-02,97.97,99.665,97.97,99.25,17470071,0
2016-09-06,100.45,104.3,100.45,103.78,32783062,0
2016-09-07,103.84,104,102.26,102.32,15732343,0
2016-09-08,101.93,103.78,101.63,102.57,15475829,0
2016-09-09,101.8,102.21,99.05,99.62,21234174,0
2016-09-12,97.38,101.38,97,100.8,17305335,0
2016-09-13,100.38,101.49,98.84,100.28,19992508,0
2016-09-14,100.08,102.59,100.02,102.4,19592997,0
2016-09-15,102.62,104.47,102.53,104.45,20830986,0
2016-09-16,104,105.39,103.86,104.64,20361378,0
2016-09-19,105.16,105.5,102.195,103.03,15220318,0
2016-09-20,102.94,103.73,100.93,101.45,12859816,0
2016-09-21,102.46,106.19,102.21,106,22985351,0
2016-09-22,107.57,109.76,107.48,109.36,35617508,0
2016-09-23,108.25,108.4,106.71,107.71,23078980,0
2016-09-26,106.52,107.06,105.3,105.89,16792749,0
2016-09-27,106.52,108.49,106.37,108.26,17508473,0
2016-09-28,108.44,109.87,107.16,108.75,16288412,0
2016-09-29,106.51,106.95,104.57,105.55,30216608,0
2016-09-30,106.5,107.1,105.79,105.79,15567161,0
2016-10-03,105.45,106.29,104.98,105.38,10842148,0
2016-10-04,105.93,106.23,105.05,105.45,11065381,0
2016-10-05,105.87,107.45,105.66,106.96,13154015,0
2016-10-06,107.3,107.51,106.185,107.08,9879871,0
2016-10-07,106.89,107.55,105.56,106,8948599,0
2016-10-10,106.79,109,106.56,108.41,11506424,0
2016-10-11,107.89,107.97,104.75,105.23,14676660,0
2016-10-12,105.05,105.11,101.82,103.62,17735583,0
2016-10-13,102.06,102.55,99,102.15,22378035,0
2016-10-14,104.27,104.7,101.03,101.85,12779842,0
2016-10-17,101.5,103.47,101.27,102.84,10349601,0
2016-10-18,104.47,104.99,103.31,103.34,11083238,0
2016-10-19,104.33,104.8,103.65,103.93,8931290,0
2016-10-20,104.2,104.74,103.57,103.85,7087465,0
2016-10-21,103.7,103.94,102.75,103.94,7356226,0
2016-10-24,104.98,105.3,103.55,104.5,10892047,0
2016-10-25,104.86,105.2,104.02,104.22,8962021,0
2016-10-26,103.68,104,102.7,102.78,7570229,0
2016-10-27,103.38,104.11,101.85,102.38,8798379,0
2016-10-28,102.35,103.05,101.55,101.93,8352173,0
2016-10-31,102.65,103.21,101.42,101.69,15835730,0
2016-11-01,100.43,101.24,99.21,101.15,21262680,0
2016-11-02,103.85,104.1,97.3,98.51,37049377,0
2016-11-03,98.04,99.3,96.46,97.75,17402021,0
2016-11-04,96.9,98.79,96.67,97.57,9046129,0
2016-11-07,100.07,100.62,99.16,99.35,11184174,0
2016-11-08,99.39,99.99,98.36,99.85,8065681,0
2016-11-09,97.38,98.58,95.8,96.67,20933734,0
2016-11-10,98.34,98.5,92.22,94.34,27301412,0
2016-11-11,93.86,94.09,91.1,92.99,23703795,0
2016-11-14,92.451,92.54,87.88,89.77,27346246,0
2016-11-15,91,93.49,90.75,91,16720543,0
2016-11-16,91.39,93.68,91.33,92.86,13048925,0
2016-11-17,94.71,94.98,93.64,94.07,10375995,0
2016-11-18,94.85,95.3,92.67,93.39,9727681,0
2016-11-21,94.05,94.66,93,93.41,8926920,0
2016-11-22,94.24,94.42,93.16,93.21,10396527,0
2016-11-23,92.53,93.4,91.45,93.03,11736771,0
2016-11-25,93.55,93.75,92.77,93.01,4868511,0
2016-11-28,93.02,95.7411,93,93.76,14304493,0
2016-11-29,93.67,96.055,93.39,94.99,14128655,0
2016-11-30,95.28,95.48,93.3,94.02,11415793,0
2016-12-01,94,94.055,89.18,89.86,24008249,0
2016-12-02,90.38,91.74,89.95,90.48,11677447,0
2016-12-05,90.05,91.4,89.57,90.99,8862879,0
2016-12-06,91.56,91.93,89.96,90.4,7772628,0
2016-12-07,90.52,91.65,89.5,91.07,13218568,0
2016-12-08,91.8,93.08,91.03,92.31,10907562,0
2016-12-09,92.51,93.64,92.28,93.28,9162789,0
2016-12-12,92.05,92.89,91.7,92.47,9347017,0
2016-12-13,92.8,93.73,91.87,92.16,10450390,0
2016-12-14,91.83,92.26,90.83,91.19,9148682,0
2016-12-15,90,90.6,88.74,88.85,19174161,0
2016-12-16,89,90.1,88.56,88.67,11298635,0
2016-12-19,88.61,89.82,88.41,88.93,10206940,0
2016-12-20,89.19,90.31,88.94,89.84,8424616,0
2016-12-21,89.96,90.43,89.25,89.25,9021824,0
2016-12-22,87.89,88.26,86.01,86.8,14368682,0
2016-12-23,86.62,87.68,86.62,86.79,6345211,0
2016-12-27,86.72,87.94,86.71,87.54,5215341,0
2016-12-28,88.3,88.75,87.22,87.37,6419189,0
2016-12-29,87.82,88.2,87.16,87.33,5465067,0
2016-12-30,87.57,88.1,87.2,87.81,7210118,0
2017-01-03,89,89,88.08,88.6,8787301,0
2017-01-04,88.985,90.89,88.58,90.51,11462690,0
2017-01-05,91.91,94.81,91.64,94.37,16787882,0
2017-01-06,94.4,94.5,93,93.89,7597313,0
2017-01-09,94.16,95.65,93.31,94.72,10817809,0
2017-01-10,96.4,97.904,95.55,96.75,14759642,0
2017-01-11,96.92,97.45,95.6,96.94,8723400,0
2017-01-12,96.85,96.85,94.8,95.9,8412007,0
2017-01-13,95.95,97.38,95.76,96.27,10683689,0
2017-01-17,96.32,96.59,95,96.12,6340300,0
2017-01-18,96.27,96.27,95.26,96,6594865,0
2017-01-19,96.42,96.7,95.58,96.17,7085977,0
2017-01-20,96.45,97.15,95.6707,96.06,9652613,0
2017-01-23,96.48,98.67,96.26,98.41,14000975,0
2017-01-24,103.15,103.19,99.94,101.43,37145549,0
2017-01-25,102.46,104.27,101.9,104.06,23308256,0
2017-01-26,103.92,104.57,102.17,102.75,12500045,0
2017-01-27,102.25,102.7,101.29,102.07,8025173,0
2017-01-30,101.2,101.46,100.09,101.02,8611445,0
2017-01-31,100.24,102.09,100.06,101.31,7522394,0
2017-02-01,102.07,102.38,100.87,101.57,5727161,0
2017-02-02,101.28,101.47,100.56,100.84,5363984,0
2017-02-03,101.5,101.56,100.3,100.39,6196352,0
2017-02-06,100.17,101.706,100.02,100.9,6784375,0
2017-02-07,101.04,101.6,100.5,100.83,5647859,0
2017-02-08,101.55,103.99,101.16,103.57,10169300,0
2017-02-09,103.325,104.18,102.56,103.34,8425744,0
2017-02-10,103.88,103.94,102.31,102.36,7671083,0
2017-02-13,102.82,104.44,102.62,103.1,9723142,0
2017-02-14,103.14,103.6,100.896,101.59,10229407,0
2017-02-15,102.06,102.13,100.11,101.55,12379569,0
2017-02-16,101.86,102.1,100.5,100.82,7457191,0
2017-02-17,100.69,101.73,100.3,100.52,8237860,0
2017-02-21,101.03,102.54,100.91,102.12,8180889,0
2017-02-22,102.48,105.2,102.42,104.2,15777214,0
2017-02-23,104.72,104.86,101.82,102.46,10089061,0
2017-02-24,101.39,103,101.3,102.95,7352765,0
2017-02-27,102.5,103.825,102.22,103.6,6860861,0
2017-02-28,103.89,103.99,102.03,102.9,8007397,0
2017-03-01,103.68,104.99,103.21,104.04,10324968,0
2017-03-02,103.8,104.58,102.77,103.19,7970746,0
2017-03-03,102.99,103.42,102.44,103.31,6313179,0
2017-03-06,102.76,103.25,102.1,102.31,6271474,0
2017-03-07,102.3,103.308,102.11,102.63,4980492,0
2017-03-08,102.63,104.29,102.54,103.22,7071039,0
2017-03-09,102.97,103.75,102.76,103.24,4521802,0
2017-03-10,103.43,103.7,102.63,103.39,4113217,0
2017-03-13,103.52,106.25,103.47,105.18,16113202,0
2017-03-14,104.61,106,103.822,104.25,7746921,0
2017-03-15,104.37,104.49,102.6,103.69,11693654,0
2017-03-16,105.25,105.65,104.301,105.63,12442077,0
2017-03-17,105.17,106.5,104.86,105.61,8775888,0
2017-03-20,106.23,108.2,105.94,107.25,12446076,0
2017-03-21,108.46,108.7,104.7,105.09,13874430,0
2017-03-22,104.64,106.12,103.98,106.09,7151976,0
2017-03-23,106.95,108.83,106.44,108.25,13409898,0
2017-03-24,108.4,109.13,107.23,108.04,7577102,0
2017-03-27,106.65,108.19,106.51,108.08,7699358,0
2017-03-28,108.23,108.95,107.46,107.8,6467098,0
2017-03-29,107.97,109.74,107.69,109.51,8784551,0
2017-03-30,109.729,110.45,108.66,108.85,10587171,0
2017-03-31,108.5,109.119,107.78,107.83,8993356,0
2017-04-03,108.85,109.47,107.52,108.09,8390061,0
2017-04-04,107.87,108.26,106.88,107.52,6477898,0
2017-04-05,108.36,108.82,107.32,107.44,8188314,0
2017-04-06,107.59,108.42,107.15,108.04,5201954,0
2017-04-07,107.88,109.07,106.76,108.99,8352139,0
2017-04-10,109,111.88,108.84,111.7,14796280,0
2017-04-11,111.4,111.79,109.46,110.44,10011311,0
2017-04-12,110.5,111.7,110.31,110.63,8097567,0
2017-04-13,110.72,111.45,109.82,110.21,6854500,0
2017-04-17,110.91,111.87,110.3,111.76,7120114,0
2017-04-18,111.2,112.2,110.867,111.23,8297300,0
2017-04-19,111.99,112.2,110.57,110.76,9597570,0
2017-04-20,111.53,113.6,111.48,112.96,13771710,0
2017-04-21,112.8,113.17,112.3,113.11,8954617,0
2017-04-24,114.04,115.16,114.02,114.86,13417024,0
2017-04-25,115.54,115.82,114.8,115.48,11332311,0
2017-04-26,115.37,115.75,114.622,114.97,6674181,0
2017-04-27,115,115.96,114.83,115.43,9435859,0
2017-04-28,115.9,115.99,115,115.5,6984673,0
2017-05-01,115.63,117.24,115.5,116.68,7312993,0
2017-05-02,117.07,118.69,117.02,118.09,10033538,0
2017-05-03,117.95,118,115.12,116.57,10588009,0
2017-05-04,115.94,116.41,115.15,115.86,6977685,0
2017-05-05,116.05,116.15,114.8,116.04,7097296,0
2017-05-08,116.9,117.51,116.2,116.86,6460773,0
2017-05-09,118.62,120,118.07,120,15194464,0
2017-05-10,120.01,120.33,119.1,119.98,9338225,0
2017-05-11,120.13,120.5,118.25,120.16,11348143,0
2017-05-12,120.37,120.468,119.51,120.34,9813222,0
2017-05-15,121.03,121.49,120.031,121.4,11112623,0
2017-05-16,121.98,124.34,121.74,124.02,18150063,0
2017-05-17,123.25,123.89,120.5,120.72,19775121,0
2017-05-18,116.31,122.63,114,121.27,37111914,0
2017-05-19,123.96,126.4,123.07,123.22,21048230,0
2017-05-22,124.98,125.59,123.555,124.75,13479352,0
2017-05-23,124.67,125.675,122.85,122.93,14353758,0
2017-05-24,123.07,123.684,121.95,122.81,8370989,0
2017-05-25,123.74,124.45,122.31,123.63,12478952,0
2017-05-26,123.93,124.65,123.1,123.99,7533910,0
2017-05-30,124.08,124.88,123.53,123.91,8335994,0
2017-05-31,123.64,124.175,122,122.46,11580471,0
2017-06-01,122.82,124,122.26,123.97,8895142,0
2017-06-02,123.72,124.53,123.24,124.13,7286781,0
2017-06-05,124.02,125.56,123.87,125.37,10027961,0
2017-06-06,125.61,126.2,124.27,124.62,9249613,0
2017-06-07,125.08,125.91,124.11,125.64,9429321,0
2017-06-08,142.51,143.7,135.21,142.34,81322747,0
2017-06-09,144.57,148.29,137.01,139.44,54345438,0
2017-06-12,139.17,142.2,136.05,139.08,32160864,0
2017-06-13,141.88,142.244,135.9,136.6,40859691,0
2017-06-14,137.8,139.25,135.26,136.67,32831060,0
2017-06-15,135.64,135.67,133.1,135.08,30498935,0
2017-06-16,136.28,136.5,133.55,134.87,36329861,0
2017-06-19,137.81,140.4,137.4,139.47,24925632,0
2017-06-20,140.08,140.63,137.93,138.38,19982869,0
2017-06-21,138.82,143.5,138.02,143.29,30900055,0
2017-06-22,142.05,144.68,140.88,142.27,21880792,0
2017-06-23,142.1,143.34,140.83,143.01,11748958,0
2017-06-26,144.03,145.36,141.27,142.73,17820388,0
2017-06-27,143.9,144.38,141.1,141.53,17359641,0
2017-06-28,142.65,144.37,141.48,143.95,17739263,0
2017-06-29,143.16,143.56,137.52,140.81,24114299,0
2017-06-30,141.03,142.38,139.92,140.9,12267588,0
2017-07-03,141.75,142.49,139.495,140.99,6975712,0
2017-07-05,141.16,145,140.33,144.87,16969046,0
2017-07-06,143.01,143.62,141.83,142.2,11919892,0
2017-07-07,142.65,143.379,141.831,142.43,8035053,0
2017-07-10,143,144.16,142.25,143.81,10334220,0
2017-07-11,144.29,145.87,143.26,145.81,13507836,0
2017-07-12,147.38,149.3,146.85,149,14940383,0
2017-07-13,149.52,150,148,149.52,11672539,0
2017-07-14,150.12,152.25,149.69,151.83,11459910,0
2017-07-17,153.53,153.7,150.42,151.23,15317320,0
2017-07-18,151.08,154.6,150.48,153.75,15297826,0
2017-07-19,155.14,156.41,152.64,153.15,16776497,0
2017-07-20,153.96,154.12,151.84,152.11,16607329,0
2017-07-21,151.79,152.15,150.31,151.89,11442157,0
2017-07-24,152.77,153.23,151.6,152.26,10630759,0
2017-07-25,152.36,152.75,150.85,152.44,8448263,0
2017-07-26,152.53,156,152.36,155.79,14426911,0
2017-07-27,157.85,160.39,151.33,154.15,26031694,0
2017-07-28,153.96,158.96,152.82,157.56,14438895,0
2017-07-31,158.9,159.39,153.5,154.95,17753077,0
2017-08-01,156.25,156.61,153.8,154.73,11983588,0
2017-08-02,155.47,155.75,149.1,151.91,19496971,0
2017-08-03,152.1,153.8,149.6,153.32,12413135,0
2017-08-04,154.2,154.29,152.16,153.33,10028145,0
2017-08-07,154.83,158.99,154.37,158.84,15874802,0
2017-08-08,158.56,159.84,156.8,157.5,15419505,0
2017-08-09,156.05,157.71,155.2,157.49,10999428,0
2017-08-10,156.2,156.5,151.25,151.77,18935452,0
2017-08-11,150.51,152.57,147.5,151.7,22298720,0
2017-08-14,154.77,155.08,153.1,154.61,14567843,0
2017-08-15,155.74,158.32,154,157.75,18606835,0
2017-08-16,160,160.35,158.535,159.5,21193985,0
2017-08-17,166.12,168,163.51,163.92,56788734,0
2017-08-18,165.36,169.5,164.1,167.5,31464845,0
2017-08-21,168.29,170.6,166.98,169.25,22317564,0
2017-08-22,170.02,174.77,169.64,174.46,24427819,0
2017-08-23,172.9,176.23,172.75,175.8,21908651,0
2017-08-24,177,177,174.3,175,20757456,0
2017-08-25,174.8,174.94,171.11,171.74,24134963,0
2017-08-28,171.15,171.34,167.06,168.3,24402084,0
2017-08-29,165.15,169.23,164.35,167.41,19563463,0
2017-08-30,169.15,172.39,169.15,171.25,17737429,0
2017-08-31,172.54,172.9,170.25,171.74,16471368,0
2017-09-01,171.99,172.386,170.65,171.04,11155539,0
2017-09-05,169.47,171.93,168.738,169.92,14963933,0
2017-09-06,170.17,171.11,167,168.14,19960797,0
2017-09-07,169.26,170.97,168,170.48,15061702,0
2017-09-08,169.99,171.22,168.92,169,12339895,0
2017-09-11,171.5,174.2,171.5,174.06,18229416,0
2017-09-12,174.89,175.62,173.37,175.31,15607060,0
2017-09-13,175.75,179.1,175.56,178.97,21964280,0
2017-09-14,177.54,179.93,176.02,177.1,22763693,0
2017-09-15,177.9,179.75,176.7,176.7,26554896,0
2017-09-18,178.89,180.29,177.75,179.98,22588625,0
2017-09-19,180.69,180.87,179.25,180.07,14735540,0
2017-09-20,180.02,180.5,176.151,177.95,15379940,0
2017-09-21,178.05,178.861,175.3,177.39,14570334,0
2017-09-22,176.2,178.42,175.68,178.14,12738903,0
2017-09-25,176.48,177,167.5,169.59,34000419,0
2017-09-26,170.01,171.9,166.79,167.02,23665792,0
2017-09-27,169.84,171.95,169.45,170.99,19411786,0
2017-09-28,170.91,171.88,169.567,170.24,13944397,0
2017-09-29,171.11,173.54,170.74,172.71,13382773,0
2017-10-02,174.57,175.13,172.57,173.61,12551534,0
2017-10-03,176.06,178.78,173.61,178.56,15145853,0
2017-10-04,178.06,180,177.3,178.71,11413838,0
2017-10-05,179,179.73,176.03,178.89,11883007,0
2017-10-06,177.85,179.87,177.61,179.2,8732972,0
2017-10-09,178.97,183.132,178.75,182.09,14992932,0
2017-10-10,181.65,184.46,181.36,183.12,13182875,0
2017-10-11,183,184.7,182.601,184.69,11946859,0
2017-10-12,184.04,184.39,180.348,180.53,15426940,0
2017-10-13,180.96,181.4,177.97,178.45,18099611,0
2017-10-16,180,180.05,178.51,179.57,12839650,0
2017-10-17,179.58,180.12,175.3,175.32,20104546,0
2017-10-18,177.09,180,176.28,179.61,21745854,0
2017-10-19,177.001,178.04,175.45,177.93,13451799,0
2017-10-20,179.02,179.52,177.08,177.32,11939523,0
2017-10-23,177.8,178.01,173.05,173.13,17589591,0
2017-10-24,174.01,175.98,173.26,173.7,11936871,0
2017-10-25,174.69,175.44,169.3,170.22,18092699,0
2017-10-26,170.62,171.45,168.58,170.32,13433127,0
2017-10-27,173.19,177,171.11,176.15,19674533,0
2017-10-30,178.53,181.9,177.59,181.58,20208307,0
2017-10-31,183.57,185.12,181.811,184.89,21215582,0
2017-11-01,187.88,188.88,183.58,186.08,28486009,0
2017-11-02,190.99,191.22,183.31,184.81,41216976,0
2017-11-03,186.51,186.93,182.06,183.21,19685399,0
2017-11-06,184.07,188.25,184,187.84,19837414,0
2017-11-07,189.58,189.86,187,188.51,17748403,0
2017-11-08,187.98,188.15,185.1,185.9,13931753,0
2017-11-09,184.21,185.13,181.05,185.13,19728600,0
2017-11-10,186.41,187.17,186.41,186.41,14991960,0
