Date,Open,High,Low,Close,Volume,OpenInt
2013-06-19,25.5,27,24.95,26.91,5305141,0
2013-06-20,26,26.39,25.03,26.09,336359,0
2013-06-21,26,26.22,25.5,25.5,149148,0
2013-06-24,25,25.46,24.72,25.1,162683,0
2013-06-25,25.5,25.5,24.995,25.21,142947,0
2013-06-26,25.11,25.489,24.73,25.07,236737,0
2013-06-27,25.05,25.3,24.21,25,173040,0
2013-06-28,24.93,25.38,24,24.97,155225,0
2013-07-01,25.1,26.4,25,26.26,56037,0
2013-07-02,26.2,30.26,25.78,30,95058,0
2013-07-03,30.89,31.139,28.59,30.05,72178,0
2013-07-05,30,30.99,29.26,29.27,27979,0
2013-07-08,29.49,30.72,29.385,29.99,39708,0
2013-07-09,29.68,30.486,29.13,29.47,76585,0
2013-07-10,30.02,30.15,29.38,30,38450,0
2013-07-11,30.57,30.84,29.994,30.22,44317,0
2013-07-12,29.71,30.98,29.71,30.65,66624,0
2013-07-15,32.74,33.2,32.01,32.5,333237,0
2013-07-16,33.23,36.13,32.745,35,324903,0
2013-07-17,35.59,36.25,34,34.78,146207,0
2013-07-18,34.14,35.4,33,34.67,108780,0
2013-07-19,34.12,35.5,33.41,33.99,131582,0
2013-07-22,35.01,35.01,31.45,32.59,79136,0
2013-07-23,32.99,33.95,32.55,33.57,72772,0
2013-07-24,34.16,34.16,31.64,31.76,87017,0
2013-07-25,31.7,31.7,29.65,30.51,406206,0
2013-07-26,30.77,31.98,30.27,30.52,121076,0
2013-07-29,31.42,31.94,30.37,30.85,103899,0
2013-07-30,31.24,33.1,31.11,32.11,122739,0
2013-07-31,32.05,32.3,31.02,31.13,102920,0
2013-08-01,31.73,32.704,31.03,31.3,90372,0
2013-08-02,31.4,32.22,30.92,31.55,125901,0
2013-08-05,31.69,31.99,31.31,31.55,53122,0
2013-08-06,31.6,31.696,29.53,29.9,58293,0
2013-08-07,29.88,30.15,26.7,27.2,109900,0
2013-08-08,27.54,29.376,26.515,29.09,133961,0
2013-08-09,29.24,29.25,27.754,28.41,42934,0
2013-08-12,28.71,28.71,27.5,28.41,32422,0
2013-08-13,28.41,29.44,28.375,29.17,68321,0
2013-08-14,29.01,30.93,29,30.04,107396,0
2013-08-15,29.82,30.3,28.04,29.07,104392,0
2013-08-16,29.5,30,28.565,29.24,53055,0
2013-08-19,29.51,29.61,28.72,29,202504,0
2013-08-20,29.27,29.27,26.52,26.81,61636,0
2013-08-21,26.75,27.862,24.04,25.85,196081,0
2013-08-22,25.93,26.92,25.22,25.56,90429,0
2013-08-23,25.91,26.79,25.655,26.02,35152,0
2013-08-26,25.75,26.21,25.45,25.63,36241,0
2013-08-27,25.58,25.604,24.38,24.456,61430,0
2013-08-28,24.67,26.68,24.26,24.43,50062,0
2013-08-29,24.75,26.6,24.66,25.48,98249,0
2013-08-30,25.5,26.37,24.56,24.9,95649,0
2013-09-03,25.65,25.65,24.63,25.42,38808,0
2013-09-04,25.43,26.43,24.73,26,73508,0
2013-09-05,26.08,26.24,24.8,25.81,67043,0
2013-09-06,24.9,26.278,24.9,25.46,80749,0
2013-09-09,25.73,27.95,25.33,26.34,83886,0
2013-09-10,27,27.79,26.51,26.89,79723,0
2013-09-11,27.12,27.511,25.881,26.52,110552,0
2013-09-12,26.07,27.73,25.34,26.66,108522,0
2013-09-13,27.6,27.93,26.13,27.58,55361,0
2013-09-16,28.14,28.14,26.87,27.01,40041,0
2013-09-17,27,27.6,26.2,26.6,73538,0
2013-09-18,26.41,28.3,26.2,27.04,73034,0
2013-09-19,27.15,28.46,26.8,27.07,74877,0
2013-09-20,27.06,27.24,25.02,25.19,153982,0
2013-09-23,25.54,28.92,23.76,27.27,235623,0
2013-09-24,27.98,28.98,25.69,28.6,209000,0
2013-09-25,28.88,28.88,26.13,26.67,138601,0
2013-09-26,26.84,27.7,25.29,25.85,179100,0
2013-09-27,25.64,27.31,25.3,27.14,109595,0
2013-09-30,25.56,28,25.53,26.96,950900,0
2013-10-01,27.22,27.77,26.51,27.11,114700,0
2013-10-02,27.07,27.07,26.4,26.78,78800,0
2013-10-03,26.62,26.85,25.37,25.54,60200,0
2013-10-04,25.49,26.44,25.44,25.96,56700,0
2013-10-07,25.8,26.59,25.47,25.8,32200,0
2013-10-08,25.72,25.99,23.03,23.5,157200,0
2013-10-09,23.5,23.65,21.06,22.88,275844,0
2013-10-10,23.48,23.87,22.77,23.35,156184,0
2013-10-11,23.12,23.31,22,22.46,110198,0
2013-10-14,22.29,24.62,22.27,22.93,40599,0
2013-10-15,22.89,23.32,22.52,22.92,59948,0
2013-10-16,23.12,25.78,22.84,25.68,96700,0
2013-10-17,25.52,25.56,23.88,24.11,69300,0
2013-10-18,24.51,24.76,23.33,23.8,66200,0
2013-10-21,23.76,25.08,21,22.17,199900,0
2013-10-22,22,22.35,20.75,22.2,154500,0
2013-10-23,22.12,23.39,21.2,22.9,85200,0
2013-10-24,23.04,23.38,22.84,23.25,145400,0
2013-10-25,23.34,23.34,22.73,22.95,100548,0
2013-10-28,23.15,23.87,23.01,23.39,71600,0
2013-10-29,23.35,23.65,23.14,23.61,68900,0
2013-10-30,23.5,23.69,22.83,23.01,88200,0
2013-10-31,23.648,23.648,21.24,21.25,111444,0
2013-11-01,21.26,21.48,20.63,21.19,68200,0
2013-11-04,21.36,21.99,20.07,20.49,129831,0
2013-11-05,20.22,20.95,20.14,20.7,284000,0
2013-11-06,20.78,21.06,19.58,20.08,373500,0
2013-11-07,20.2,20.43,19,20.28,223800,0
2013-11-08,20.29,21.77,20.29,20.95,80000,0
2013-11-11,21.01,21.588,20.23,20.65,34504,0
2013-11-12,20.58,21.73,19.75,20.49,111000,0
2013-11-13,20.4,20.71,19.75,20.59,67200,0
2013-11-14,19.37,21.48,19.37,20.02,140900,0
2013-11-15,19.89,21.2,18.63,18.94,183700,0
2013-11-18,18.94,18.94,17.48,17.73,173100,0
2013-11-19,17.7,18.5,17.33,17.53,400541,0
2013-11-20,17.64,18.06,17.03,17.54,132500,0
2013-11-21,17.68,18.17,17.42,17.55,86900,0
2013-11-22,17.75,18.69,17.57,17.57,67889,0
2013-11-25,18.03,18.74,17.6,18.34,111600,0
2013-11-26,18.26,19.66,18.26,19.37,174400,0
2013-11-27,19.48,20.35,19.16,20.01,86800,0
2013-11-29,20.2,20.66,19.88,20.42,20200,0
2013-12-02,20.78,20.83,19.72,20.7,94400,0
2013-12-03,20.62,22.427,20.56,22.26,153744,0
2013-12-04,22.26,22.84,21.49,22.14,196000,0
2013-12-05,22.1,22.5,21,21.12,243600,0
2013-12-06,21.66,22.5,21.09,21.66,86600,0
2013-12-09,21.65,21.75,21.5,21.72,183208,0
2013-12-10,22.13,22.65,21.76,22.4,122900,0
2013-12-11,22.45,23,21.63,21.63,129200,0
2013-12-12,21.79,21.79,20.22,21.02,90677,0
2013-12-13,21.09,21.25,20.27,20.27,105500,0
2013-12-16,20,21.41,19.68,20.15,296030,0
2013-12-17,19.55,19.71,18.37,19.48,330700,0
2013-12-18,19.44,20.59,19.27,20.47,181700,0
2013-12-19,20.38,20.95,19.46,20.51,154500,0
2013-12-20,20.65,20.79,19.79,20.73,641100,0
2013-12-23,20.9,20.9,20.13,20.88,142900,0
2013-12-24,20.71,21.38,20.71,20.98,57888,0
2013-12-26,21.31,21.56,21.04,21.42,79200,0
2013-12-27,21.57,21.57,21.01,21.18,57400,0
2013-12-30,21.01,21.04,20.29,20.8,137100,0
2013-12-31,20.82,21.07,20.8,20.98,71900,0
2014-01-02,20.96,21.46,20.22,20.87,186533,0
2014-01-03,20.89,21.327,20.84,21.29,63283,0
2014-01-06,21.45,21.49,21.05,21.32,77100,0
2014-01-07,21.36,21.55,21.01,21.47,215600,0
2014-01-08,21.47,21.63,21.24,21.43,126200,0
2014-01-09,21.5,23.4,21.35,22.03,527100,0
2014-01-10,22.1,23.3,21.52,21.79,338900,0
2014-01-13,21.77,21.93,21.52,21.65,200200,0
2014-01-14,21.82,22.46,21.64,22.05,713095,0
2014-01-15,22.05,22.83,21.91,22.55,608000,0
2014-01-16,22.65,24.62,22.618,23.99,567095,0
2014-01-17,24.26,24.4,23.25,23.7,168000,0
2014-01-21,23.75,24.45,23.29,24.02,488500,0
2014-01-22,24.07,25.41,23.78,25.03,170200,0
2014-01-23,24.55,25.02,22.79,23.21,260500,0
2014-01-24,23.58,23.58,21.6,21.65,193717,0
2014-01-27,21.97,23,19.65,20.74,278900,0
2014-01-28,20.88,22.43,20.842,21.73,166150,0
2014-01-29,21.61,21.61,20.79,20.99,98100,0
2014-01-30,21.44,22.88,21.26,22.32,162700,0
2014-01-31,22.19,22.52,21.63,22.17,288300,0
2014-02-03,22.448,22.448,20.32,20.67,405797,0
2014-02-04,20.67,21.03,20.28,20.79,155377,0
2014-02-05,20.75,20.84,19.34,19.59,172577,0
2014-02-06,19.79,20.51,19.64,20.03,130471,0
2014-02-07,20.03,20.99,19.7,20.13,642490,0
2014-02-10,20.36,22.48,20.01,22.06,247797,0
2014-02-11,22.01,22.85,21.75,22.58,194459,0
2014-02-12,22.68,22.78,21.83,22.42,147260,0
2014-02-13,22.2,22.68,21.52,21.98,159166,0
2014-02-14,21.88,22.12,21.5,21.69,92062,0
2014-02-18,22.08,22.7,21.68,22.59,138807,0
2014-02-19,22.6,22.75,22,22.05,121644,0
2014-02-20,22.24,23.72,21.651,23.43,134559,0
2014-02-21,23.49,23.93,22.85,23.535,149941,0
2014-02-24,23.66,24.72,23.6,24.25,138622,0
2014-02-25,24.44,24.95,23.69,24.33,144168,0
2014-02-26,24.26,26.6,24.26,25.58,285007,0
2014-02-27,26.43,27.76,25.1,27.41,447688,0
2014-02-28,27.51,28.08,24.945,25.5,354233,0
2014-03-03,25,25.4,24.07,24.47,209823,0
2014-03-04,25,26,25,25.33,171804,0
2014-03-05,25.46,26,25,25.91,107919,0
2014-03-06,26,26.01,23.98,24.1,324162,0
2014-03-07,24.38,26.21,23.25,25.95,385532,0
2014-03-10,25.83,26.39,24.7,26.15,328612,0
2014-03-11,26.32,27,25.91,26.38,251524,0
2014-03-12,26,26.98,26,26.93,158689,0
2014-03-13,27.01,27.3,25.83,26.83,137945,0
2014-03-14,26.71,27.98,26.633,27.39,116450,0
2014-03-17,27.11,27.635,26.74,27.2,174553,0
2014-03-18,27.31,27.73,27,27.54,185364,0
2014-03-19,27.6,27.782,26.58,27.3,144797,0
2014-03-20,27.15,27.872,26.21,26.83,126291,0
2014-03-21,26.93,27.99,25.16,25.25,403272,0
2014-03-24,25.27,25.69,23.26,23.35,302610,0
2014-03-25,23.55,24.518,23.23,23.87,391550,0
2014-03-26,24.13,24.46,21.91,21.91,237400,0
2014-03-27,22,23.34,21.08,22.48,213626,0
2014-03-28,22.45,23.39,21.66,22.32,173720,0
2014-03-31,23.949,23.949,21.91,22.74,150073,0
2014-04-01,22.78,23.695,21.95,22.53,131456,0
2014-04-02,22.6,23.36,22.2,23.11,110705,0
2014-04-03,23.22,23.22,21.25,21.87,169221,0
2014-04-04,22.02,22.13,20,20.92,252277,0
2014-04-07,21.06,21.72,20,21.5,173991,0
2014-04-08,21.65,22.35,21.21,21.81,123368,0
2014-04-09,21.88,22.85,21.88,22.72,104018,0
2014-04-10,22.58,22.58,20.86,21.52,254661,0
2014-04-11,21.06,21.85,20.46,20.92,166565,0
2014-04-14,20.894,21.61,20.311,21.07,153060,0
2014-04-15,20.92,21.32,18.87,20.26,374688,0
2014-04-16,20.49,20.99,18.84,19.53,366036,0
2014-04-17,19.5,20.58,19,19.9,101228,0
2014-04-21,20.2,20.61,19.57,20.48,126103,0
2014-04-22,20.7,22.94,20.55,21.41,180532,0
2014-04-23,21.81,21.81,20.068,20.24,142185,0
2014-04-24,20.5,20.63,19,19.95,1469096,0
2014-04-25,19.71,20.16,19.1,19.44,95821,0
2014-04-28,19.766,20.44,18.78,19.72,160126,0
2014-04-29,19.82,20.25,19.53,19.59,118343,0
2014-04-30,19.34,19.84,18.94,19.8,69904,0
2014-05-01,19.68,20.24,19.1,19.91,118655,0
2014-05-02,19.56,19.75,18.87,19.07,83832,0
2014-05-05,19.1,19.73,18.7,19.34,89050,0
2014-05-06,19.21,19.51,18.65,18.75,79340,0
2014-05-07,18.71,18.79,17.91,18.13,186433,0
2014-05-08,18.18,18.84,17.58,17.69,176108,0
2014-05-09,17.5,18.33,17.4,18.24,215064,0
2014-05-12,18.47,19.74,18.3,19.54,137191,0
2014-05-13,19.02,19.755,19.02,19.42,105632,0
2014-05-14,19.69,25.09,19.69,24.73,1141126,0
2014-05-15,24.41,24.56,22.77,24.52,368811,0
2014-05-16,24.52,25.3,23.89,25.18,272285,0
2014-05-19,24.93,27.18,24.79,26.73,513432,0
2014-05-20,26.8,27.65,26.44,27.21,495580,0
2014-05-21,27.13,27.22,21.83,23.25,1204019,0
2014-05-22,23.31,24.34,22.5,23.3,303504,0
2014-05-23,23.16,23.5,22.4,22.54,136135,0
2014-05-27,22.87,23.474,22.53,22.73,261114,0
2014-05-28,22.78,23.71,22.5,23.35,189192,0
2014-05-29,23.51,24.61,23.3,24.44,145307,0
2014-05-30,24.31,24.425,22.65,23.12,214505,0
2014-06-02,23.1,23.431,21.81,22.91,185843,0
2014-06-03,22.75,22.75,22.11,22.32,73467,0
2014-06-04,22.09,22.684,21.62,22.37,67499,0
2014-06-05,22.46,22.71,22.15,22.58,83438,0
2014-06-06,20.01,23.59,20.01,23.25,110326,0
2014-06-09,23.32,24.49,23.04,24.4,100366,0
2014-06-10,24.15,25.34,23.74,25.17,128500,0
2014-06-11,25.06,25.7,24.21,25.16,130477,0
2014-06-12,24.96,25.74,24.7,25.27,87626,0
2014-06-13,26.19,26.74,25.25,26.09,459030,0
2014-06-16,41.5,41.75,33.89,34.46,5526074,0
2014-06-17,33.21,37.44,32.5,36.47,1263198,0
2014-06-18,36.5,37.17,35.9,36.66,379511,0
2014-06-19,36.81,36.94,35.2,36.79,374356,0
2014-06-20,37.25,40.97,36.65,40.71,1101487,0
2014-06-23,40.09,41.11,38.52,38.8,509876,0
2014-06-24,38.75,39.87,38.3,38.57,321774,0
2014-06-25,38.31,39.97,38.02,39.52,785624,0
2014-06-26,40,41.22,39.02,40.18,393908,0
2014-06-27,39.986,40,38.515,39.41,2134154,0
2014-06-30,39.12,39.86,38.08,38.57,329586,0
2014-07-01,39.28,40.31,38.945,39.89,431523,0
2014-07-02,39.6,40.17,38.06,38.84,237400,0
2014-07-03,39,40,38,39.95,244442,0
2014-07-07,39.94,39.94,37.35,37.62,214392,0
2014-07-08,36.89,36.89,33.8,34.345,663279,0
2014-07-09,35.28,35.55,33.55,33.94,1967179,0
2014-07-10,33.5,33.96,32.6,33.72,809063,0
2014-07-11,33.23,34.37,33.23,34.05,673329,0
2014-07-14,34.41,34.69,34,34.19,402830,0
2014-07-15,34.41,34.68,32.5,32.73,489453,0
2014-07-16,32.83,33.44,30.33,30.47,717130,0
2014-07-17,30.44,32.39,30.44,30.76,878940,0
2014-07-18,30.68,34,30.5,33.91,1038697,0
2014-07-21,33.5,34.28,32.5,33.95,410509,0
2014-07-22,34,34.97,33.61,34.42,300828,0
2014-07-23,34.89,35.18,33.83,33.99,398080,0
2014-07-24,34.13,34.33,33.28,33.98,336167,0
2014-07-25,33.52,33.72,32.78,33.39,292338,0
2014-07-28,33.38,33.38,32.09,32.93,180271,0
2014-07-29,33.08,34.34,32.601,33.87,287719,0
2014-07-30,34.37,35.28,33.71,34.4,335312,0
2014-07-31,33.84,34.46,32.758,33.4,599470,0
2014-08-01,32.95,34.47,32.95,34.38,385986,0
2014-08-04,34.4,34.98,33.13,33.67,383726,0
2014-08-05,33.47,34.51,33.29,33.98,387208,0
2014-08-06,33.75,36.13,33.75,35.394,488895,0
2014-08-07,35.5,35.65,33.5,33.97,303212,0
2014-08-08,33.72,34.37,33.34,34.24,344923,0
2014-08-11,34.48,34.99,33.93,34.5,177479,0
2014-08-12,34.4,34.99,33.15,33.55,277228,0
2014-08-13,33.63,35.88,33.2,34.94,332208,0
2014-08-14,34.9,35.26,34.55,35.11,281832,0
2014-08-15,35.52,36.98,34.94,36.4,425764,0
2014-08-18,36.74,38.42,36.52,37.25,512784,0
2014-08-19,37.32,37.77,36.76,37.11,221643,0
2014-08-20,36.97,37.46,36.5,36.89,199179,0
2014-08-21,36.93,37.12,34.8,35.51,266572,0
2014-08-22,35.45,35.86,34.85,35.58,115763,0
2014-08-25,36,37.68,35.6,36.72,274253,0
2014-08-26,36.75,37.33,36.4,36.97,275341,0
2014-08-27,37.06,38.99,36.42,37.64,449817,0
2014-08-28,37.24,38.87,36.92,36.98,222428,0
2014-08-29,37.02,40.06,37.02,40.01,526376,0
2014-09-02,40.16,40.26,36.83,38.54,498237,0
2014-09-03,38.57,39.23,37.47,38.03,223207,0
2014-09-04,38.25,38.89,37.69,37.86,194767,0
2014-09-05,38.34,39.22,37.85,38.44,228873,0
2014-09-08,38.5,38.87,36.552,37.69,705357,0
2014-09-09,37.74,38.28,36.65,36.9,270889,0
2014-09-10,36.78,37.844,36.78,37.84,171668,0
2014-09-11,37.11,37.26,35.65,36.5,509858,0
2014-09-12,36.48,37.14,36.09,36.9,288663,0
2014-09-15,36.78,37.02,33.61,34.32,371350,0
2014-09-16,34.25,36.25,33.81,35.46,287925,0
2014-09-17,35.36,35.98,34.97,35.37,238462,0
2014-09-18,35.4,36.25,34.83,36,216867,0
2014-09-19,36.1,36.83,35.52,36.63,1195533,0
2014-09-22,36.7,37.1,35.83,36.49,246303,0
2014-09-23,36.45,36.66,35.64,35.92,411865,0
2014-09-24,36.13,37.09,35.73,36.26,344755,0
2014-09-25,36,36.39,34.63,35.6,234449,0
2014-09-26,35.77,37.07,34.912,36.75,340305,0
2014-09-29,36.08,37.285,36,36.9,197675,0
2014-09-30,37.02,37.19,35.73,35.88,269184,0
2014-10-01,35.88,36.57,33.82,34.66,347797,0
2014-10-02,34.52,35.34,33.65,34.78,278149,0
2014-10-03,35.18,36.29,34.48,35.73,169481,0
2014-10-06,35.72,36.48,34.5,34.99,202475,0
2014-10-07,34.51,35.77,33.84,34.42,196705,0
2014-10-08,34.36,35.45,33,35.29,310850,0
2014-10-09,35.39,35.74,33.71,34.02,332039,0
2014-10-10,33.74,34.46,32.03,32.12,369666,0
2014-10-13,32.23,32.79,29.87,30.69,462991,0
2014-10-14,31,32.159,30.305,31.13,270982,0
2014-10-15,30.44,32.97,29.73,32.83,267287,0
2014-10-16,32.76,34.87,32.17,34.82,383143,0
2014-10-17,35.17,36.28,33.995,36,379291,0
2014-10-20,35.73,37.1,35.52,36.82,326399,0
2014-10-21,37.3,37.99,35.99,37.36,283559,0
2014-10-22,37.5,37.842,36.65,37.23,159203,0
2014-10-23,37.87,39.7,36.86,39.33,612945,0
2014-10-24,39.22,41.93,38.79,41,810514,0
2014-10-27,40.74,40.8,38.94,39.95,666400,0
2014-10-28,40.24,41.25,39,41.02,837479,0
2014-10-29,40.92,40.989,39.27,39.67,400054,0
2014-10-30,39.57,42.19,39.19,41.29,590140,0
2014-10-31,41.85,42.95,41.25,41.99,619933,0
2014-11-03,41.9,42.18,41.01,41.61,1151838,0
2014-11-04,41.61,42.83,41.27,41.89,309025,0
2014-11-05,41.92,42.38,38.07,39.01,610910,0
2014-11-06,38.75,41.78,35,41.7,1157347,0
2014-11-07,41.47,41.52,39.9,41.03,242149,0
2014-11-10,41.63,43.27,40.57,42.5,600001,0
2014-11-11,42.5,42.7,41.4,41.77,416465,0
2014-11-12,41.9,42.48,40.68,41.02,424795,0
2014-11-13,40.85,42.15,40.121,41.23,326163,0
2014-11-14,41.19,41.604,38.6,39.14,366983,0
2014-11-17,39.13,40.22,38.75,39.83,201963,0
2014-11-18,40.05,41.65,39.7,41.4,170643,0
2014-11-19,41.46,42.09,40.67,41.85,373957,0
2014-11-20,41.55,43.23,41.01,42.46,307836,0
2014-11-21,43,43.15,40.77,41.31,530312,0
2014-11-24,41.62,43.854,41.56,42.69,612670,0
2014-11-25,43,43.057,40.85,41.97,422648,0
2014-11-26,41.82,42.27,41.69,41.99,186329,0
2014-11-28,42.49,42.99,41.09,41.23,147253,0
2014-12-01,40.9,41.44,39.02,39.49,358228,0
2014-12-02,39.91,41.55,39.91,41.16,237250,0
2014-12-03,41.25,42.74,40.96,42.7,386639,0
2014-12-04,42.61,43.46,41.72,42.11,282443,0
2014-12-05,42.15,45.05,42.15,44.71,602142,0
2014-12-08,45.81,49.83,45.24,48.89,1301756,0
2014-12-09,77.09,85.48,73.25,84.28,8204602,0
2014-12-10,82.02,88.63,81.02,82.71,2881921,0
2014-12-11,84.47,87.61,83,86.12,1480590,0
2014-12-12,84.5,92,84.5,91.28,1775306,0
2014-12-15,93.96,94.49,83.19,86.2,1811908,0
2014-12-16,86.15,88.17,84.28,85.87,2427679,0
2014-12-17,85.96,89.27,84.98,87.89,889154,0
2014-12-18,88.04,93.45,87.13,90.98,1065689,0
2014-12-19,90.76,92.04,89.13,92,1262311,0
2014-12-22,91.46,93,88.55,89.9,635608,0
2014-12-23,89.41,89.41,81.15,85.53,1521772,0
2014-12-24,86.53,90.87,85.55,88.76,417541,0
2014-12-26,88.22,91.037,88,89.99,349368,0
2014-12-29,91.71,93.66,89.12,93.66,631511,0
2014-12-30,93.04,94.95,90.9,92.8,503495,0
2014-12-31,93.13,94.6,91.29,91.72,526344,0
2015-01-02,92.83,93.499,87.21,91.26,615673,0
2015-01-05,90.41,95.37,88.7,92.05,902589,0
2015-01-06,92.97,99.87,91.45,95.24,1269984,0
2015-01-07,97.54,99.15,96.09,96.86,771779,0
2015-01-08,97.9,98.67,93.13,97.92,731682,0
2015-01-09,97.68,103.83,96.12,103.63,1538029,0
2015-01-12,104.15,106.08,99.01,101.95,784834,0
2015-01-13,103.17,103.33,98.04,100.24,953092,0
2015-01-14,98.17,106.23,98.17,105,1169866,0
2015-01-15,102.75,104.5,93.05,94.29,1302325,0
2015-01-16,93.95,98.98,93.831,98.8,609404,0
2015-01-20,99.37,101,90.77,95.03,1307970,0
2015-01-21,95.06,97.89,91.16,92.34,1130509,0
2015-01-22,94.93,95.95,90.36,95.89,928075,0
2015-01-23,95.19,96.64,91.543,95.79,644651,0
2015-01-26,92.34,97.89,92.02,97.78,479797,0
2015-01-27,95.99,100.11,94.01,97.36,611382,0
2015-01-28,99,99,94.8,94.82,570794,0
2015-01-29,95.82,98.74,93.04,98.46,539033,0
2015-01-30,97.27,97.67,91.02,92.91,1054423,0
2015-02-02,98.49,98.97,89.33,91.7,1423406,0
2015-02-03,90.29,92.8,83.1,87.52,1543985,0
2015-02-04,85.01,89.3,83,86.56,824353,0
2015-02-05,87.24,88.99,84.9,87.98,502549,0
2015-02-06,87.01,88.79,84.58,86.13,497443,0
2015-02-09,85.33,86.66,84.14,84.44,375717,0
2015-02-10,84.94,89.66,84.6,87.99,625368,0
2015-02-11,88.23,92.76,86.86,87.84,682724,0
2015-02-12,88.76,89.88,86.53,89.77,532824,0
2015-02-13,89.53,90.99,87.02,90.7,388042,0
2015-02-17,91,92.12,89.54,90.34,420064,0
2015-02-18,89.86,92.56,88.17,91.89,283105,0
2015-02-19,91.7,94.56,91.7,92.46,416822,0
2015-02-20,92.44,93.83,92.02,93.32,428991,0
2015-02-23,94.4,96.5,93.33,94.73,730915,0
2015-02-24,95,95.37,92.04,93.8,331975,0
2015-02-25,93.37,96.5,92.53,96.3,552180,0
2015-02-26,95.89,96.5,92.22,96.22,510171,0
2015-02-27,96.59,97,94.43,95.32,395310,0
2015-03-02,95,97.69,93.9,97.4,447700,0
2015-03-03,97.4,99.46,96.26,98.93,589900,0
2015-03-04,98.1,101.41,96.7,100.05,560700,0
2015-03-05,101.5,112.53,101.5,112.23,1677200,0
2015-03-06,111.21,115,108.37,113.14,948600,0
2015-03-09,114.54,114.75,110.02,114.54,498100,0
2015-03-10,112.48,119.7,109.1,117.12,1122400,0
2015-03-11,117.97,122.7,115.2,118.22,1056800,0
2015-03-12,119.1,120,116.12,119.59,532100,0
2015-03-13,119.76,121.95,117.84,119.93,691300,0
2015-03-16,120.2,124.22,118.98,123.54,701000,0
2015-03-17,122.75,123.19,116.84,121.89,672200,0
2015-03-18,121,122.89,118.65,120.46,640400,0
2015-03-19,121.65,128.88,120.6,126.4,774200,0
2015-03-20,127.43,128.16,120.14,124.76,1348800,0
2015-03-23,124.54,124.54,116.72,119.99,1135400,0
2015-03-24,119.78,123.61,117.69,121.18,750900,0
2015-03-25,122.47,122.47,110,110.42,1465600,0
2015-03-26,108.57,113.98,106.44,111.68,873600,0
2015-03-27,112.02,115.32,111.25,114.41,381600,0
2015-03-30,117.01,123.99,117.01,123.89,766100,0
2015-03-31,122.65,124.99,119.9,120.77,470700,0
2015-04-01,120.42,121.04,116,120.51,639900,0
2015-04-02,119.99,120.55,116.53,118.49,312400,0
2015-04-06,118.09,121.98,117.1,120.03,396500,0
2015-04-07,120.11,125.22,119.57,120.5,360239,0
2015-04-08,120.66,128.46,120.66,125.67,469400,0
2015-04-09,125.02,127,121.7,124.85,298708,0
2015-04-10,125.04,127,124.03,126.34,246000,0
2015-04-13,126.86,130.24,125.81,128.62,393500,0
2015-04-14,128.48,132.32,128.31,130.1,665900,0
2015-04-15,131.14,135.61,129.67,132.35,763991,0
2015-04-16,132.36,134.86,130.49,133.93,285909,0
2015-04-17,135,135,130.5,132.51,350600,0
2015-04-20,131.73,132.26,123.14,131.67,926464,0
2015-04-21,132.48,136.4,132.05,135.27,411087,0
2015-04-22,138.16,141.48,136.17,136.49,608176,0
2015-04-23,137.25,140.45,137.02,140.08,612400,0
2015-04-24,140.08,140.93,136,136.26,439100,0
2015-04-27,131.33,137.28,129.48,132.12,1415900,0
2015-04-28,132.67,137.95,126.65,132.78,1078600,0
2015-04-29,135.49,139.95,132.34,132.57,717900,0
2015-04-30,132.37,136.94,129.31,133.19,900000,0
2015-05-01,133.34,139.1,133.02,138.94,635300,0
2015-05-04,132.26,137.99,128.22,136.98,1003700,0
2015-05-05,137.11,137.13,130.9,133.06,698300,0
2015-05-06,137.55,139.63,136.17,139.62,630376,0
2015-05-07,142.85,153.21,142.85,152.42,1673022,0
2015-05-08,155,168.05,155,163.72,1607100,0
2015-05-11,164.41,167.89,160.41,165.45,666400,0
2015-05-12,163.94,169.88,161.13,166.21,703773,0
2015-05-13,166.49,169.24,156.75,160.34,942900,0
2015-05-14,160.6,162,154.5,157.4,595700,0
2015-05-15,157.96,159.59,151.14,154.42,702898,0
2015-05-18,154.5,158.83,150.92,156.4,679065,0
2015-05-19,162.98,170.69,161.91,170.53,1423200,0
2015-05-20,173.89,174.85,164.64,165.71,1200500,0
2015-05-21,186.33,186.36,170.96,172.94,1898400,0
2015-05-22,173,179.48,166,178.38,994900,0
2015-05-26,178.48,189.06,177.06,183.69,1138553,0
2015-05-27,185.89,190.45,182.61,189.69,812300,0
2015-05-28,190.25,194.57,186.13,192.52,763390,0
2015-05-29,191.11,197.35,189.49,194.25,809700,0
2015-06-01,195.02,195.97,186.67,190.98,725500,0
2015-06-02,190.98,191.71,187,188.47,622938,0
2015-06-03,188.77,189.72,182.5,184.77,777900,0
2015-06-04,180.13,185.5,175.35,184.98,1017700,0
2015-06-05,185.13,191.55,184.02,189.63,607200,0
2015-06-08,189.32,190.74,185.25,188.61,468000,0
2015-06-09,189.05,189.05,181.06,186.63,675427,0
2015-06-10,180.93,185.29,178.02,182.28,1008639,0
2015-06-11,182.73,188.71,177.76,186.18,794775,0
2015-06-12,185.74,186.18,180.2,180.81,672000,0
2015-06-15,186.25,187,175.2,179.3,1933800,0
2015-06-16,179,180.87,170.33,170.64,1313600,0
2015-06-17,173.78,176.49,168.08,171.07,1146700,0
2015-06-18,171.23,175.4,170.45,171.98,806200,0
2015-06-19,172.65,172.99,169.62,170.14,1356100,0
2015-06-22,172.12,181.49,168.61,177.75,1188900,0
2015-06-23,178.14,179,172.53,174.31,651314,0
2015-06-24,171.03,175,169.01,170.1,2673200,0
2015-06-25,171.26,171.8,165.5,168.93,1371600,0
2015-06-26,169.8,170.15,163.96,165.67,3915600,0
2015-06-29,160.01,166.37,159.04,159.27,876900,0
2015-06-30,161.68,169,161.5,168.37,1190121,0
2015-07-01,169.95,170.69,162.41,163.07,841500,0
2015-07-02,164,164.98,160.54,163.21,828400,0
2015-07-06,161.64,164.67,159.37,163.22,1147600,0
2015-07-07,163.95,163.99,156.25,159.6,729600,0
2015-07-08,158.45,161,154.04,154.63,638200,0
2015-07-09,157.95,161,156.52,158.43,559600,0
2015-07-10,162.68,162.68,156.87,159.03,480200,0
2015-07-13,161.5,168.58,161.37,163.9,785000,0
2015-07-14,163.61,168.5,163.11,166.17,500041,0
2015-07-15,168.88,171.24,165.22,167.81,1028048,0
2015-07-16,170.66,170.99,164,166.59,623300,0
2015-07-17,166.16,166.31,162.2,164.19,571200,0
2015-07-20,164.33,166,161.64,165.33,435100,0
2015-07-21,165.41,165.5,157.08,160.63,496100,0
2015-07-22,158.01,162.78,158,162,397600,0
2015-07-23,162.11,165.67,161.32,163.54,541900,0
2015-07-24,162.01,165,158.7,158.91,556500,0
2015-07-27,157.79,160.99,154.12,159.49,423500,0
2015-07-28,159.75,161.13,154.39,160.32,665300,0
2015-07-29,160.64,160.67,155.31,159.02,445000,0
2015-07-30,159,160,153.63,159.17,384300,0
2015-07-31,159.58,168.2,156.03,165.83,678400,0
2015-08-03,165.71,167.49,162.32,164.6,480125,0
2015-08-04,165.65,166.42,162.21,164.47,326500,0
2015-08-05,164.4,169.16,162.78,166.51,470600,0
2015-08-06,167,168.03,154.75,156.83,573597,0
2015-08-07,154.75,157.5,129.01,154.84,3881200,0
2015-08-10,153.4,153.99,136.01,139.23,2167500,0
2015-08-11,136.02,143.3,132.01,135.89,980319,0
2015-08-12,133.03,140,124.73,134.86,1701900,0
2015-08-13,135.36,139.13,130.77,131.91,449100,0
2015-08-14,131.9,132.99,123.1,127.82,833300,0
2015-08-17,127.48,133.37,124.51,131.69,728800,0
2015-08-18,130.01,134,128.81,129.61,482600,0
2015-08-19,128.41,130.5,122.51,127.01,738600,0
2015-08-20,126.93,131.47,121.11,121.25,917400,0
2015-08-21,118.85,128.71,117.56,123.79,990200,0
2015-08-24,115.8,126.24,113.5,120.01,1185044,0
2015-08-25,125.55,127.98,122.36,125.07,868700,0
2015-08-26,129.9,130,121.81,129.67,829700,0
2015-08-27,130.83,134.98,129.51,133.36,723800,0
2015-08-28,133.26,138.67,131.64,137.47,584700,0
2015-08-31,136.17,138.94,132.07,133.07,759200,0
2015-09-01,127.95,133.63,125,128.86,601200,0
2015-09-02,130.61,132.94,127.51,131.8,473200,0
2015-09-03,132.64,135.9,126.73,128.08,492500,0
2015-09-04,126.35,133.87,125.72,129.32,416500,0
2015-09-08,132.54,138.83,130.01,138.1,1323400,0
2015-09-09,138.74,138.98,130.01,130.31,605700,0
2015-09-10,130.33,133.36,127.72,130.91,471417,0
2015-09-11,129.54,133.45,127.55,132.79,426400,0
2015-09-14,133.35,133.77,129.82,130.11,333700,0
2015-09-15,130.67,134.65,128.7,132.51,397900,0
2015-09-16,132.15,133.95,129.06,132.73,389900,0
2015-09-17,131.7,140.68,130.61,138.08,555082,0
2015-09-18,136.95,142,136.17,141.14,1036500,0
2015-09-21,142.5,143.08,123,127.44,1598700,0
2015-09-22,125.17,127.03,117.51,119.84,1038800,0
2015-09-23,120.3,120.5,112,113.37,1170000,0
2015-09-24,112.99,112.99,104.48,111.02,1082457,0
2015-09-25,112.28,113.26,96.28,100.21,1831100,0
2015-09-28,99.97,101.82,85.27,86.93,2593663,0
2015-09-29,87.44,94.74,84,86.94,1686100,0
2015-09-30,89.45,92.45,82.05,85.55,1843800,0
2015-10-01,85.55,89.93,83,89.63,1765500,0
2015-10-02,86.1,95.31,85.45,94.07,1545600,0
2015-10-05,100.9,106.95,95.58,98.54,2229208,0
2015-10-06,97.65,98.44,88.07,94.8,1195000,0
2015-10-07,94.33,96.65,90.26,94.3,1130900,0
2015-10-08,93.67,94.2,86.62,88.5,1271500,0
2015-10-09,88.57,90.5,85.55,88.8,1059000,0
2015-10-12,89.66,90.44,86.02,87.14,799391,0
2015-10-13,86.68,88.56,80.96,81.08,1199200,0
2015-10-14,83,84.98,78.92,80.96,1333800,0
2015-10-15,80.06,86.5,78.51,85.83,1700800,0
2015-10-16,85.61,89.98,83.26,85.57,1362600,0
2015-10-19,85.24,91.91,70.57,81.83,6721000,0
2015-10-20,83.59,86.83,80.22,80.63,1125782,0
2015-10-21,81.71,82.94,77,80.78,1415700,0
2015-10-22,80.5,83,75.75,76.37,1284800,0
2015-10-23,77.52,83.59,77.52,83.1,1647500,0
2015-10-26,82.11,85.59,81.86,83.31,957800,0
2015-10-27,83.26,85.86,82.54,85.62,953500,0
2015-10-28,85.51,85.93,81.3,85.72,887900,0
2015-10-29,85.75,87.89,78.83,79.09,1467000,0
2015-10-30,80,80.3,76.4,77.13,1109200,0
2015-11-02,77.59,85.98,77.116,84.38,1369055,0
2015-11-03,84.36,95.46,83.26,93.64,1887600,0
2015-11-04,96.01,99.7,88.7,90.15,1212232,0
2015-11-05,76.53,77.25,66.51,70.36,8250500,0
2015-11-06,72.47,76.43,69.28,73.64,2790300,0
2015-11-09,72.99,77,72.6,76.09,1448078,0
2015-11-10,75.19,75.99,72.61,75.23,989800,0
2015-11-11,75.86,76,73.5,74.3,925300,0
2015-11-12,73.85,75,71.57,72.29,974200,0
2015-11-13,72.18,73.45,70,71.39,605000,0
2015-11-16,70.93,74.74,70.21,74.45,847600,0
2015-11-17,75.3,84.56,74.72,79.61,1836400,0
2015-11-18,85.24,87.57,82.43,84.59,1937000,0
2015-11-19,84.47,85.13,79.15,79.73,973700,0
2015-11-20,79.72,82.65,79.12,80.65,1200900,0
2015-11-23,80.9,84.91,80.02,84.68,903600,0
2015-11-24,83.95,86.17,82.6,85.21,815300,0
2015-11-25,85,90.75,85,89.47,836100,0
2015-11-27,90.11,95.28,89.67,92.6,569700,0
2015-11-30,93.65,94.61,86.23,88.75,1194800,0
2015-12-01,90.01,90.01,79.8,80.34,3013904,0
2015-12-02,81.05,85,81,81.01,1507590,0
2015-12-03,82.75,83.26,77.54,78.61,1370070,0
2015-12-04,80,83.94,77.59,83.66,1281400,0
2015-12-07,59.06,63.89,51.72,52.25,10074000,0
2015-12-08,51.5,55.48,48.85,55.24,5203501,0
2015-12-09,54.69,58,54.27,56.53,2433600,0
2015-12-10,57.49,61.83,57.18,61.75,2713000,0
2015-12-11,60.45,61.73,58.02,59.52,1760700,0
2015-12-14,59.31,61.28,57.05,58.12,1696257,0
2015-12-15,58.51,60.29,55.61,59.97,1553400,0
2015-12-16,60.13,60.92,57.61,60.44,865900,0
2015-12-17,60.83,64.75,60.57,62,1445900,0
2015-12-18,61.53,63.93,60.75,61.45,2011400,0
2015-12-21,61.26,65,60,64.57,1039800,0
2015-12-22,64.85,65.96,63.1,64.12,1477819,0
2015-12-23,64.36,65.98,63.6,65.18,555400,0
2015-12-24,64.7,67.1,64.66,66.18,591788,0
2015-12-28,65.8,67.15,64.68,65.66,701288,0
2015-12-29,66.34,66.78,64.97,66.17,594007,0
2015-12-30,66.15,66.52,63.64,64.76,576431,0
2015-12-31,64.59,66.56,64.02,64.22,703728,0
2016-01-04,62.82,64.28,61.76,63.47,898923,0
2016-01-05,63.54,65,61.67,61.76,756682,0
2016-01-06,61.41,61.59,57.16,58.23,801872,0
2016-01-07,57.33,57.48,53.31,54.1,1042352,0
2016-01-08,55.05,58.69,54.87,55.44,841042,0
2016-01-11,55.49,56,43.51,44.64,3349608,0
2016-01-12,45.95,51.89,45.86,49.81,2041756,0
2016-01-13,50.38,51.88,45.78,46.17,1217962,0
2016-01-14,46.65,48.59,42.16,46.57,1510820,0
2016-01-15,44.5,46.33,42.57,44.64,964925,0
2016-01-19,45.34,45.99,40.48,41.84,1400800,0
2016-01-20,40.45,45.49,37.4,44.22,1609655,0
2016-01-21,43.84,47,42.04,42.96,1089157,0
2016-01-22,44.09,46.204,42.52,45.03,1437463,0
2016-01-25,44.55,46.49,43.86,44.14,660677,0
2016-01-26,44.45,45.98,41.9,45.24,1056205,0
2016-01-27,45.23,46.13,41.8628,42.53,974702,0
2016-01-28,42.22,43.33,39.23,39.66,738221,0
2016-01-29,39.66,42.46,39.105,41.36,902908,0
2016-02-01,41.37,46.405,40.29,45.75,1490072,0
2016-02-02,44.78,45.0453,41.673,42.37,1371797,0
2016-02-03,42.83,45.7,41.53,45.3,1945883,0
2016-02-04,44.55,50.9,44.14,49.28,1702021,0
2016-02-05,49.15,49.39,46.68,47.73,1378464,0
2016-02-08,46.84,47.92,44.3,45.63,1425240,0
2016-02-09,44.27,49.5,44.2,45.79,1756157,0
2016-02-10,46.64,48.65,44.8113,45.99,1084998,0
2016-02-11,44.79,45.965,42.03,43.32,1230365,0
2016-02-12,43.83,45.386,42.1879,44.55,1423398,0
2016-02-16,45.53,50.85,45.01,50.13,1509444,0
2016-02-17,51,55.94,50.01,54.24,1721686,0
2016-02-18,54.42,54.85,51.06,52.1,934128,0
2016-02-19,51.71,52.98,49.46,52.05,1043257,0
2016-02-22,52.59,54.9471,52.57,53.16,792494,0
2016-02-23,52.98,54.81,51.28,51.46,801357,0
2016-02-24,50.7,52.74,47.13,52.37,1082199,0
2016-02-25,51.03,52.45,47.05,48.15,1181258,0
2016-02-26,48.51,49.965,47.4,49.73,1160988,0
2016-02-29,49.23,50.34,45.765,46.28,948035,0
2016-03-01,46.92,50.99,45.71,50.51,1619943,0
2016-03-02,50.26,54.28,49.555,53.86,1706397,0
2016-03-03,53.82,56.4995,52.61,53.87,1088562,0
2016-03-04,54.83,59.29,53.64,54.47,1614178,0
2016-03-07,54.69,57.19,53.4,55.12,1011808,0
2016-03-08,55.06,55.3568,48.5,49,1307868,0
2016-03-09,49.6,50.01,44.88,45.41,1490705,0
2016-03-10,45.9,48.47,44.08,44.94,1327107,0
2016-03-11,45.77,48.45,44.61,48.22,1334283,0
2016-03-14,48.22,48.9,46.67,48.3,861872,0
2016-03-15,47.46,48.1,43.1,43.87,1368557,0
2016-03-16,43.37,44.92,43,44.56,918788,0
2016-03-17,44.49,46.07,42.8,45.46,1204346,0
2016-03-18,45.19,46.21,43.53,44.64,1672494,0
2016-03-21,43.95,45.06,43.01,44.02,1686833,0
2016-03-22,44.08,46.94,43.47,46.11,1825190,0
2016-03-23,46.5,46.96,40.95,40.96,1823696,0
2016-03-24,40.8,41.44,38.17,39.39,2635939,0
2016-03-28,39.8,40.28,38.35,39.78,1046469,0
2016-03-29,39.48,40.23,38.12,39.99,1256495,0
2016-03-30,40.39,41.42,39.5,40,914066,0
2016-03-31,40.4,43.07,40.03,42.5,1177092,0
2016-04-01,41.98,43.92,40.7501,43.46,900116,0
2016-04-04,43.7,47.21,42.9243,45.54,1298597,0
2016-04-05,44.87,46.96,44.02,45.66,733547,0
2016-04-06,46.02,51.69,46.02,51.57,1617346,0
2016-04-07,50.96,53.38,50.2,50.51,1211221,0
2016-04-08,51.52,52.92,49.6,50.82,1075560,0
2016-04-11,51.51,51.76,47.26,47.44,811657,0
2016-04-12,47.58,48.458,46.64,47.66,871977,0
2016-04-13,48.21,50.98,47.39,50.73,1066309,0
2016-04-14,50.51,51.7279,49.6701,49.92,520428,0
2016-04-15,50.11,51.16,49.09,50.38,514096,0
2016-04-18,50,52.1,49.6,50.82,715057,0
2016-04-19,51.13,51.4599,47.61,47.72,1018828,0
2016-04-20,49.79,49.9699,43.07,44.31,2813204,0
2016-04-21,44.36,47.61,44.16,47.56,1051196,0
2016-04-22,47.7,50.37,47.449,50.32,1128468,0
2016-04-25,49.75,50.3,47,47.12,649959,0
2016-04-26,47.01,47.48,45.63,45.75,562506,0
2016-04-27,45.27,47.06,45.05,46.31,514304,0
2016-04-28,45.95,46.97,44.7,45.09,789321,0
2016-04-29,44.8,45.26,44,44.35,706885,0
2016-05-02,44.87,45.95,43.65,45.87,675677,0
2016-05-03,44.95,45.6899,42.59,42.69,639293,0
2016-05-04,42.31,42.94,40.5,40.73,764593,0
2016-05-05,40.55,41.5036,38.16,38.7,991718,0
2016-05-06,38.26,39.22,36.94,38.52,788736,0
2016-05-09,38.5,41.46,38.46,41.05,773524,0
2016-05-10,41.46,41.76,39.51,40.8,544402,0
2016-05-11,40.69,41.11,38.45,38.62,550903,0
2016-05-12,38.85,38.9065,35.37,36.2,1099122,0
2016-05-13,36.2,38.59,35.75,38.46,758470,0
2016-05-16,38.73,39.38,37.89,38.73,844121,0
2016-05-17,38.32,40.4199,37.95,38.91,569690,0
2016-05-18,38.65,40.12,37.96,39.39,454161,0
2016-05-19,39.16,40.43,38.18,38.83,487626,0
2016-05-20,38.93,40.85,38.73,40.6,504173,0
2016-05-23,40.74,42.48,40.075,42.39,554403,0
2016-05-24,42.91,43.405,41.55,42.26,575026,0
2016-05-25,42.51,44.63,42.24,44.38,635847,0
2016-05-26,44.1,44.99,43.51,43.66,625059,0
2016-05-27,43.93,44.3099,43.01,44.11,343149,0
2016-05-31,44.63,45.96,44.62,45.25,611441,0
2016-06-01,44.84,46.16,44.79,45.5,394709,0
2016-06-02,45.31,47.9,45.31,47.87,596520,0
2016-06-03,47.01,47.5288,44.8006,45,579691,0
2016-06-06,45.49,47.9799,44.32,47.77,687431,0
2016-06-07,47.41,47.96,46.18,46.5,483547,0
2016-06-08,46.61,47.85,46.11,46.83,407583,0
2016-06-09,46.43,46.79,45,45.51,574344,0
2016-06-10,44.4,44.4,40.9236,41.59,1016251,0
2016-06-13,41.35,42.8,40.6,40.82,629344,0
2016-06-14,40.96,41.84,39.51,40.08,538923,0
2016-06-15,40.39,42.17,39.865,40.63,676803,0
2016-06-16,40.18,41.2,39.22,40.99,606039,0
2016-06-17,41.25,41.25,39.33,39.77,687229,0
2016-06-20,40.51,42.45,39.41,41.18,697519,0
2016-06-21,41.48,41.785,39.3301,39.79,858020,0
2016-06-22,39.86,42.13,38.57,40.22,1057498,0
2016-06-23,40.83,42.37,39.99,42.25,896665,0
2016-06-24,39.66,41.6899,39.66,40.78,838838,0
2016-06-27,40.8,41.95,36.62,36.67,1109972,0
2016-06-28,37.51,39.84,37.51,39.71,765643,0
2016-06-29,40.45,42.28,38.99,42.23,1030110,0
2016-06-30,42.21,44,41.113,43.285,1144811,0
2016-07-01,43.25,45.8799,43.25,45.65,674881,0
2016-07-05,44.99,45.05,43.67,44.53,621728,0
2016-07-06,43.98,47.92,43.1,47.87,932156,0
2016-07-07,47.83,48.91,47.054,48.83,863376,0
2016-07-08,47.64,49.33,47.5,48.75,930715,0
2016-07-11,49.17,50.21,48.58,48.67,852120,0
2016-07-12,49.51,50.75,48.75,49.98,684374,0
2016-07-13,50.74,50.7499,46.46,46.52,858564,0
2016-07-14,47.04,47.5275,45.2601,45.55,602287,0
2016-07-15,45.67,46.15,44.88,45.825,536822,0
2016-07-18,45.97,47.3737,45.5,46.56,482467,0
2016-07-19,46.36,46.5075,44.3616,44.98,746096,0
2016-07-20,45.51,48.3795,44.3,48.09,917469,0
2016-07-21,49.5,51.22,48.13,48.88,1008532,0
2016-07-22,48.82,49.64,47.82,49.31,489986,0
2016-07-25,49.15,49.27,47.93,49.18,463281,0
2016-07-26,48.67,50.47,48.08,50.45,633808,0
2016-07-27,50.58,56.31,50.34,56.12,1193340,0
2016-07-28,55.99,57.56,54.5,56.09,893453,0
2016-07-29,55.81,57.97,55.44,57.18,592695,0
2016-08-01,57.87,58.498,55.25,56.3,794304,0
2016-08-02,56.03,56.67,53.27,55.42,704330,0
2016-08-03,55.11,59.63,54.5008,59.41,934102,0
2016-08-04,58,60.4699,53.34,53.81,1599486,0
2016-08-05,54,58.26,54,57.8,1086296,0
2016-08-08,58.03,58.44,54.93,55.46,741595,0
2016-08-09,55.79,56.712,55.3,56.21,447028,0
2016-08-10,56.24,56.24,53.27,53.52,614237,0
2016-08-11,54.19,55.55,52.81,55.48,437600,0
2016-08-12,55.49,57.06,54.95,56.8,435275,0
2016-08-15,57.24,59.2599,56.77,57.8,742469,0
2016-08-16,57.54,58.72,56.51,57.54,634898,0
2016-08-17,57.44,57.53,55.32,55.43,535782,0
2016-08-18,56.2,57.71,55.85,56.7,659419,0
2016-08-19,56.68,56.68,53.28,53.73,1120974,0
2016-08-22,54.21,55.2099,53.28,54.71,656418,0
2016-08-23,55,55.55,54.33,54.91,731983,0
2016-08-24,54.79,57,49.95,50.26,1423804,0
2016-08-25,50.97,53.32,48.54,49.97,1050085,0
2016-08-26,50.17,51.9,50,51.23,766807,0
2016-08-29,51.4,52.53,50.06,51.85,603048,0
2016-08-30,51.8,53.43,50.65,50.87,705529,0
2016-08-31,50.6,51.975,48.5326,49.34,882313,0
2016-09-01,49.5,50.1899,48.67,49.33,511028,0
2016-09-02,49.65,50.85,48.27,49.05,372217,0
2016-09-06,49.3,51,48.95,50.65,612661,0
2016-09-07,50.87,52.9099,50.87,52.8,536269,0
2016-09-08,55.52,58.74,55.01,57.51,2074907,0
2016-09-09,56.3,57,53.33,53.43,906854,0
2016-09-12,52.95,58.81,52.76,58.81,1242187,0
2016-09-13,57.78,59.25,57.24,58.28,781804,0
2016-09-14,59.55,63.29,59.2095,62.89,1273040,0
2016-09-15,65.81,71.61,65.18,70.04,3882294,0
2016-09-16,69.35,72.11,68.2,71.47,2261574,0
2016-09-19,71,74.95,70.45,70.95,1573530,0
2016-09-20,71.91,74.74,71.84,73.77,1245360,0
2016-09-21,74.68,74.9,69.84,73.81,1286125,0
2016-09-22,74.77,74.88,71.68,73.3,1280978,0
2016-09-23,73.02,74.26,70.9326,71.68,959152,0
2016-09-26,70.88,71.78,70.14,71.27,784836,0
2016-09-27,71.84,74.62,70.54,72.97,1216042,0
2016-09-28,72.69,72.92,68.401,69.11,1522575,0
2016-09-29,69,69.78,65.53,66.4,1215503,0
2016-09-30,67.05,68.85,65.68,67.78,961672,0
2016-10-03,67.23,68.82,66.48,67.92,954630,0
2016-10-04,67.87,71.12,67.8,69.55,1121571,0
2016-10-05,69.92,73.95,69.61,73.12,983103,0
2016-10-06,71.71,72.56,68.69,70,1222805,0
2016-10-07,70.44,71.83,68.711,69.67,807583,0
2016-10-10,70.39,73.93,69.715,73.59,1161089,0
2016-10-11,73.3,74.71,68.74,70.03,1463296,0
2016-10-12,69.85,71.38,65.37,65.55,1407702,0
2016-10-13,64.3,66.84,63.2589,65.24,1402580,0
2016-10-14,62.52,63.87,56.53,56.58,3712485,0
2016-10-17,56.9,57.8,54.25,55.5,1329663,0
2016-10-18,56.6,57.25,54.5,54.9,1033467,0
2016-10-19,54.6,54.9,52.45,52.75,1031460,0
2016-10-20,52.2,54.75,52,54.65,942660,0
2016-10-21,54.4,55.3,53.31,53.6,637394,0
2016-10-24,53.85,54.35,51.4,52.15,851646,0
2016-10-25,52.3,53.32,51.7,52.35,664218,0
2016-10-26,52.5,53.25,50.5,51.45,846722,0
2016-10-27,52,52.4,48.75,49.1,1312549,0
2016-10-28,48.4,50.65,46.8,49.75,1109136,0
2016-10-31,49.7,49.9,47.65,47.75,799820,0
2016-11-01,47.95,49.35,46.95,48.4,714718,0
2016-11-02,48.1,48.7,46.35,46.4,882402,0
2016-11-03,45.05,46.05,37.05,41.3,7007116,0
2016-11-04,41.45,42.8,41.25,42.55,1085965,0
2016-11-07,43.9,45.8,43.05,44.9,1114888,0
2016-11-08,44.2,47.25,44.0662,46.1,1057632,0
2016-11-09,48.5,53.8,48.2,52.6,2038593,0
2016-11-10,54,56.8,51.55,54.75,1613992,0
2016-11-11,53.6,57.05,53.5,56.85,1001647,0
2016-11-14,57.15,62.75,55.65,62.65,1524481,0
2016-11-15,62.2,64,60.2,63.6,945657,0
2016-11-16,63.25,64.85,59.6,59.625,976578,0
2016-11-17,59.65,63.75,58.505,61.65,1004553,0
2016-11-18,62.15,63.1687,61.1,62,876068,0
2016-11-21,62.1,63.55,61.45,62.5,828528,0
2016-11-22,62.95,64.4,60.3,60.95,1192042,0
2016-11-23,58,62.55,56.8,62.5,962490,0
2016-11-25,62.8,64.1,61,63.95,480904,0
2016-11-28,63.3,63.7,60.1897,60.65,937159,0
2016-11-29,60.85,67.3,60.7,64.4,2276862,0
2016-11-30,64.5,67.05,60.3,60.35,1846066,0
2016-12-01,74.5,76.75,66.4,68.6,6677242,0
2016-12-02,68.4,71.7,67.5,69.75,1294699,0
2016-12-05,70.7,72.95,70.05,72.15,1259650,0
2016-12-06,72,79.7,71.3075,78.95,2158221,0
2016-12-07,75.3,75.45,70,70.5,4644726,0
2016-12-08,70.65,72.15,67.55,71.8,1766766,0
2016-12-09,72.45,73.8,69.4,69.5,1086381,0
2016-12-12,69,70.65,67.6,70,764428,0
2016-12-13,70.65,71.1,68.35,68.55,807472,0
2016-12-14,68.6,70.6,67.6471,69,953113,0
2016-12-15,69.25,71.3,69,71.25,967899,0
2016-12-16,71.25,73.8,71.15,71.2,1604734,0
2016-12-19,71.05,72.35,66.1,67.05,1410689,0
2016-12-20,67.25,68.85,65.9,67.1,745993,0
2016-12-21,67.1,67.1,63.8,64.25,734608,0
2016-12-22,64.2,65.1,62.2,62.5,517009,0
2016-12-23,62.65,65.3189,62.65,64.65,512718,0
2016-12-27,64.7,66.6,64.55,64.85,487594,0
2016-12-28,64.85,65.3,62.3,62.7,505336,0
2016-12-29,63,63.5,61.4,62.1,494134,0
2016-12-30,62.2,63,61.3,61.7,620558,0
2017-01-03,62.45,64.4,60.95,61.85,827702,0
2017-01-04,62.15,68.1,62.15,67.65,1014617,0
2017-01-05,67.05,68.5,66.5,67.5,575787,0
2017-01-06,67.7,69.9,67.7,68.2,640239,0
2017-01-09,69.2,69.5,66.7,68.8,616028,0
2017-01-10,69.25,69.45,66.25,68.2,584125,0
2017-01-11,68.25,68.675,64.15,65.05,872144,0
2017-01-12,64.35,67.4,63.1,66.2,535152,0
2017-01-13,66.25,68.5,65.95,66.75,635861,0
2017-01-17,65.7,66.5,63.9,65,582703,0
2017-01-18,65.35,67.8,64.65,67.6,411521,0
2017-01-19,67.25,67.65,65.6,66.45,473103,0
2017-01-20,66.45,67,64.6,65.4,563726,0
2017-01-23,65,66.15,64.15,65.35,555475,0
2017-01-24,65.45,67.95,64.65,67.6,514286,0
2017-01-25,68.1,68.75,66.65,67.8,438506,0
2017-01-26,67.9,69.45,67.35,68.45,350699,0
2017-01-27,68.55,71.1,68.35,71.1,483919,0
2017-01-30,70.4,70.65,67.4,68.6,543803,0
2017-01-31,67.95,75.25,67.1,74.5,1088655,0
2017-02-01,74.65,76.3,73.15,75.6,757969,0
2017-02-02,74.65,76.95,74.1,76.75,524910,0
2017-02-03,77,78.8,75.15,78.65,497930,0
2017-02-06,76.5,78.55,75.4,77.9,801937,0
2017-02-07,77.6,78.1,72.8,73.7,980872,0
2017-02-08,73.35,74.6,71.25,73.6,547197,0
2017-02-09,73.5,75.75,73.5,75.75,525485,0
2017-02-10,75.7,77.85,75.4,75.7,551810,0
2017-02-13,76.15,76.95,74.5,76.45,400080,0
2017-02-14,76.15,80.2,75.8,79.3,802722,0
2017-02-15,80.05,81.25,78.05,79.25,598564,0
2017-02-16,79.45,80.5,75.2,76.55,1074763,0
2017-02-17,76.4,77.55,75.1,77.1,656067,0
2017-02-21,77.65,78.7,74.95,76.25,631164,0
2017-02-22,76.05,76.85,73.95,74,527857,0
2017-02-23,74.9,79.7,74.4,78.3,1163001,0
2017-02-24,77.35,82.75,77.05,82,747381,0
2017-02-27,82.1,88.75,82.1,87.85,1613341,0
2017-02-28,88.05,89.8,86.15,87.65,1015248,0
2017-03-01,89.15,92.95,88.55,92.8,1037391,0
2017-03-02,93.95,94.75,86.25,87,1149242,0
2017-03-03,87.35,88.695,84.2,84.85,760292,0
2017-03-06,84.8,85.6,82.3,83.5,744175,0
2017-03-07,82.9,84.7,81,82.3,767243,0
2017-03-08,82.75,88.1,82.5,84.5,906367,0
2017-03-09,84.75,88.2,84.75,86.8,677170,0
2017-03-10,87.35,88.95,85.8262,88.55,546796,0
2017-03-13,88.275,90.91,87.78,90.5,593848,0
2017-03-14,89.85,92.7335,88.5,92,671850,0
2017-03-15,92.65,98.75,92.405,97.85,1264616,0
2017-03-16,98,100.4,92.45,92.75,1221115,0
2017-03-17,92.15,96.25,91.15,92.4,967851,0
2017-03-20,92.4,93.2,89.345,91.5,654428,0
2017-03-21,92.2,93.5,84,84.05,959595,0
2017-03-22,84.05,88.75,83.105,86.3,707070,0
2017-03-23,86.55,91.25,86.5,86.95,861932,0
2017-03-24,87.5,89.6,86.5,88.1,507097,0
2017-03-27,86.3,94.35,85.2,94.05,883730,0
2017-03-28,94,94.9,90,91.2,577677,0
2017-03-29,91.65,95,91.05,91.1,573644,0
2017-03-30,90.9,92.1,89.8,91.7,487703,0
2017-03-31,91.7,92.65,90.6,90.9,389679,0
2017-04-03,91.05,91.55,88.3,88.55,596659,0
2017-04-04,88.3,89.55,86.7,87.8,329325,0
2017-04-05,88.2,89.35,83.25,84.3,582979,0
2017-04-06,84.55,85.85,83.3,84.9,543064,0
2017-04-07,84.55,87.5,83.95,87.4,555128,0
2017-04-10,87.55,90.2,86.2,86.4,474797,0
2017-04-11,86.55,87.5,83.8,85.15,500799,0
2017-04-12,85.05,86.4,84.1,84.15,386942,0
2017-04-13,84.05,87.2,83.6,86.2,559614,0
2017-04-17,86.3,89.1,85.4,88.25,405641,0
2017-04-18,88,88.75,83.45,83.6,996252,0
2017-04-19,84.95,87.1,83.7,83.95,637579,0
2017-04-20,84.35,84.9,79.35,83,948397,0
2017-04-21,82.85,83.4026,81.7,82.4,441843,0
2017-04-24,83.9,85.8,83.9,85.65,586228,0
2017-04-25,86.6,89.15,86.45,87.75,501493,0
2017-04-26,87.75,89.55,86.35,88.65,399576,0
2017-04-27,89.6,91.7,88.65,89.05,504002,0
2017-04-28,89.8,90.15,87.83,88.95,274474,0
2017-05-01,89.1,90.65,87.05,90.6,280121,0
2017-05-02,90.95,91.45,87.3,88.15,455114,0
2017-05-03,88.1,88.65,86.8,87.25,285694,0
2017-05-04,88.25,94,88.25,93.2,926205,0
2017-05-05,93.1,93.5,88.25,90.3,550292,0
2017-05-08,89.7,91.8,86.675,88.8,556564,0
2017-05-09,89.1,90.5,88.1,88.95,609280,0
2017-05-10,88.95,91.4,87.85,90.45,390105,0
2017-05-11,89.95,89.95,86.8,87.15,571997,0
2017-05-12,87.1,87.85,86.5,87.5,880815,0
2017-05-15,88.05,89.65,87.15,88.55,625206,0
2017-05-16,88.6,89.775,87.85,88.6,552225,0
2017-05-17,87.1,88,85.55,86.1,581463,0
2017-05-18,86.05,91.15,85.8,88.45,789548,0
2017-05-19,88.25,88.9,81.15,82.45,1144541,0
2017-05-22,82.6,83.4,77.3,78.95,1030031,0
2017-05-23,78.9,80.55,75.69,80.35,878384,0
2017-05-24,80.35,80.35,77.35,79.75,469222,0
2017-05-25,80,80.65,78.6,79.8,511850,0
2017-05-26,79.75,81.5,78.2,78.7,583501,0
2017-05-30,78.55,79.35,77.6,78.05,561307,0
2017-05-31,78.75,78.75,74.625,75.35,856586,0
2017-06-01,76,80.75,74.45,79.2,957095,0
2017-06-02,82.65,84.15,80.2,84.1,908156,0
2017-06-05,90,93.482,87.6,91.3,2311186,0
2017-06-06,93.45,104.9,93.45,98.2,3630879,0
2017-06-07,100.05,109.45,98.5,109.15,2659916,0
2017-06-08,110.5,111.05,104.6,111,1701801,0
2017-06-09,110,116.9,107.3,111.9,2133330,0
2017-06-12,111.7,111.9,102.7,109.8,1609332,0
2017-06-13,110,112.75,106.755,112.6,924933,0
2017-06-14,112.6,114.631,110.775,112.05,702505,0
2017-06-15,110.15,112.45,107.732,110.4,846348,0
2017-06-16,110.1,111.2,107.3,108.75,1555990,0
2017-06-19,109.95,113.25,108.8,112.65,788810,0
2017-06-20,114.05,120.95,112.65,113,1788861,0
2017-06-21,114.9,120.35,113.65,120.3,1103141,0
2017-06-22,121.85,123.75,117.75,118.5,1199479,0
2017-06-23,110.35,113.3,104.9,112,3073540,0
2017-06-26,110.85,113.8,109.6,111.1,852672,0
2017-06-27,108.5,111.65,106.75,106.9,1298327,0
2017-06-28,105.15,110.4,102.5,109.1,2908501,0
2017-06-29,109.25,110.95,106,108.25,1049128,0
2017-06-30,106.6,108,104.9,105,1163769,0
2017-07-03,105.55,107.845,104.95,105.3,713107,0
2017-07-05,105.3,107.75,104.05,105.15,1111137,0
2017-07-06,104.15,105,99.75,100.8,1357148,0
2017-07-07,101.45,101.75,98.8,99.8,929669,0
2017-07-10,99.5,100.8,93.1,94,1790913,0
2017-07-11,94.15,96,93.55,94.85,909792,0
2017-07-12,95.35,96.5,93.8348,95.7,775955,0
2017-07-13,96.65,97.259,93.6,96,766881,0
2017-07-14,95.9,98.5,95.45,95.8,751493,0
2017-07-17,95.8,97.65,94.2,94.9,682736,0
2017-07-18,94.35,95.4,93.15,93.8,565772,0
2017-07-19,94.45,97.3,93.9,97.3,601643,0
2017-07-20,97.45,98.25,95.55,95.8,519347,0
2017-07-21,96.4,96.4694,94.25,96.05,426101,0
2017-07-24,96.15,100.45,95.5,99.85,843041,0
2017-07-25,100.75,102.9,98.35,98.8,870940,0
2017-07-26,99.75,101.2,98.5,99.5,451362,0
2017-07-27,100.65,100.795,95.25,95.85,736521,0
2017-07-28,95.45,97.695,94.8,96.7,482188,0
2017-07-31,96.8,97.4,93.85,94.25,423927,0
2017-08-01,95,95,87.93,89.15,954766,0
2017-08-02,89,91.995,87.405,90.85,711159,0
2017-08-03,90.2,93.45,85.65,93.4,943424,0
2017-08-04,93.55,96.55,92.9,95.05,594153,0
2017-08-07,95.2,99.05,94.4,98.65,670448,0
2017-08-08,98.65,99.176,96.3,97.35,445723,0
2017-08-09,96.35,98.8,94.25,97,473327,0
2017-08-10,95.8,96.95,89.9,90.05,670147,0
2017-08-11,90.7,94.15,90.45,93.95,553360,0
2017-08-14,95,97.7,95,96.6,426180,0
2017-08-15,96.6,98.55,95.7,97.05,312973,0
2017-08-16,97.3,97.8,95.65,97.1,337139,0
2017-08-17,96.2,97.4,93.05,93.35,453134,0
2017-08-18,92.8,94.1,90.75,92.45,497070,0
2017-08-21,92.6,93.5,91.15,92.65,470884,0
2017-08-22,93.2,96.15,92.85,95.45,364208,0
2017-08-23,94.25,97.9,93.5,95.85,335679,0
2017-08-24,96.35,98.95,94.3,98.6,378049,0
2017-08-25,98.85,99.2,96.9,97.85,403020,0
2017-08-28,107,109.3,104.6,106.3,1404891,0
2017-08-29,104.65,105.7,102.3,102.4,1077557,0
2017-08-30,102.8,115.7,102.8,112.455,1884034,0
2017-08-31,114.65,125.6,114.55,124.85,2784337,0
2017-09-01,126.6,133.1,125.6,130.85,2421309,0
2017-09-05,127.85,129.9,120.2,125.45,2056584,0
2017-09-06,126.5,129.95,123.35,126.5,1130431,0
2017-09-07,127.9,129.9,124.805,129.2,893732,0
2017-09-08,128.2,128.21,124.15,124.8,655732,0
2017-09-11,125.55,128.304,124.8,126.9,729038,0
2017-09-12,126.85,129.55,124.75,127.9,754715,0
2017-09-13,127.9,130.15,125.8,126.3,711726,0
2017-09-14,126.45,136.85,126.204,131.85,1461404,0
2017-09-15,132.1,132.3,128,131.6,1127989,0
2017-09-18,131.5,133.46,130.4,133.05,859504,0
2017-09-19,131.65,132.6,128.5,130.3,554340,0
2017-09-20,130.3,133,127.905,130.8,750588,0
2017-09-21,130.6,131.15,127.5,127.85,570494,0
2017-09-22,127.55,130.5,127,128.75,480889,0
2017-09-25,128.25,132.6,127.475,130.5,602905,0
2017-09-26,130.5,131.5,125.763,126.7,596696,0
2017-09-27,127.9,130.7,126.45,128.6,610604,0
2017-09-28,128.65,142.4,128.65,141.15,1528621,0
2017-09-29,143.1,143.5,133.35,137.35,1215402,0
2017-10-02,132,132.2,119.9,125.45,2070041,0
2017-10-03,124.05,129.895,120.5,127.55,1112630,0
2017-10-04,128.2,131.7,125.2,129.4,664529,0
2017-10-05,129,129.69,124.475,126,693809,0
2017-10-06,128,128.75,125.725,127.75,516705,0
2017-10-09,130,132.15,127.5,131.5,595678,0
2017-10-10,131.8,132.1,127.5,131.65,617714,0
2017-10-11,129.5,131.55,125.3,125.45,1046797,0
2017-10-12,126.15,131.825,125.6,130.2,859748,0
2017-10-13,131.2,133.3,130.2,131.7,462989,0
2017-10-16,134.1,143.4,132.45,143.3,1137088,0
2017-10-17,144,145.4,138.75,140.2,669561,0
2017-10-18,141.2,141.8,136.75,139.1,497173,0
2017-10-19,137.65,140,136.3,139.45,511552,0
2017-10-20,140.4,145.2,138.6,142.55,882132,0
2017-10-23,144,145.7,140.25,140.35,717988,0
2017-10-24,139.35,143.5,137.8,141.25,671769,0
2017-10-25,142,142.05,138.07,139.45,587263,0
2017-10-26,137,141.5,133.2,136.6,735125,0
2017-10-27,137.7,140.8,136.1,140.8,898615,0
2017-10-30,140.6,144.5,139.5,141.6,459518,0
2017-10-31,142.2,142.75,138.06,139.1,600315,0
2017-11-01,144,161.825,142.65,142.95,2465137,0
2017-11-02,147.1,158.1,145,154.05,1397616,0
2017-11-03,158.25,164.8,155.7,156.25,1284941,0
2017-11-06,153,155.4,143.55,144.75,1362135,0
2017-11-07,145.4,148,143.8,146.7,655424,0
2017-11-08,146,147.95,144.3,146.7,458508,0
2017-11-09,146.25,153.45,145,150.35,626392,0
2017-11-10,149.1,152.247,147.25,151.75,482781,0
