Date,Open,High,Low,Close,Volume,OpenInt
2013-07-03,58.2,61.45,57.86,60.1,131997,0
2013-07-05,61.31,62.97,60.75,62.86,265462,0
2013-07-08,63,63,60.5,60.99,107655,0
2013-07-09,60.73,61.64,57,57.14,345457,0
2013-07-10,57.25,58.52,56.51,56.6,180429,0
2013-07-11,57,57.65,55.34,55.76,202350,0
2013-07-12,55.75,56,53.47,53.5,284247,0
2013-07-15,53.87,54.82,53.2,53.82,239074,0
2013-07-16,54.07,56.8,53.88,55.18,176209,0
2013-07-17,55.15,56.87,55.12,56.67,151806,0
2013-07-18,57,57.25,55.05,55.22,80684,0
2013-07-19,55.68,55.68,53.77,53.81,115135,0
2013-07-22,54.11,54.31,52.61,53.01,153181,0
2013-07-23,53.5,53.84,51.99,52.07,122032,0
2013-07-24,52.39,53.77,52.36,53.59,204022,0
2013-07-25,54.48,55.42,53.71,54.5,173911,0
2013-07-26,54.93,54.93,53.42,53.75,42931,0
2013-07-29,54.62,54.62,53.4,53.48,82662,0
2013-07-30,53.56,54.24,53.5,53.81,116278,0
2013-07-31,54,55.75,54,55.4,211333,0
2013-08-01,56.66,57.93,55.94,57.62,168913,0
2013-08-02,57.92,59.97,57.09,59.85,177984,0
2013-08-05,59.85,60.46,58.19,60.12,119811,0
2013-08-06,60.29,61.65,59.18,59.54,122533,0
2013-08-07,59.56,60.7,58.45,59.6,108815,0
2013-08-08,60.88,61.65,59.5,60.94,342594,0
2013-08-09,72.26,74.25,66.63,67.82,1193088,0
2013-08-12,68.23,73.65,67.86,72.7,505485,0
2013-08-13,73.26,74.97,68.57,71.1,450595,0
2013-08-14,70.88,71.89,65.91,66.99,381359,0
2013-08-15,65.77,66.78,64.28,65.17,273068,0
2013-08-16,65.59,68.59,65.01,66.57,330215,0
2013-08-19,66.73,67.68,64.52,64.98,154291,0
2013-08-20,65.19,65.75,63.27,63.83,213627,0
2013-08-21,64,64.74,63,63.35,100224,0
2013-08-22,63.75,64.32,63.61,64,123171,0
2013-08-23,64.2,68.5,63.14,67.67,307291,0
2013-08-26,67.88,69.89,66.45,68.37,299574,0
2013-08-27,67.41,67.5,65.8,66.28,219040,0
2013-08-28,66.9,68.49,66.04,68.07,241954,0
2013-08-29,68.25,70.78,67.69,70.04,246353,0
2013-08-30,70,74.33,69.25,72.31,623211,0
2013-09-03,72.99,73.87,70.53,71.42,213984,0
2013-09-04,71.85,75.22,71.02,74.2,292934,0
2013-09-05,74.6,77.74,72.67,72.97,517055,0
2013-09-06,73.84,73.93,70.53,70.69,397264,0
2013-09-09,71.38,73.68,70.91,72.47,197903,0
2013-09-10,73.26,75.06,71.75,74.75,353465,0
2013-09-11,74.78,75.34,71.91,71.99,288960,0
2013-09-12,72.59,73.55,70.5,73.11,259092,0
2013-09-13,73.67,75,72.43,72.7,324818,0
2013-09-16,73.67,74.7,71.7,71.96,224090,0
2013-09-17,71.93,72.52,70.65,72.1,202773,0
2013-09-18,73,73.29,71.44,72.82,164601,0
2013-09-19,73.28,74.5,73.23,74.06,234384,0
2013-09-20,74.5,75.9,73.04,73.04,587466,0
2013-09-23,73.04,73.04,68.3,72.81,549592,0
2013-09-24,72.54,73.63,70.71,71.89,117217,0
2013-09-25,71.8,72.68,70.64,71.86,101610,0
2013-09-26,72.42,72.92,71.15,72.52,106958,0
2013-09-27,72.38,72.38,68.75,69.23,297608,0
2013-09-30,67.59,71.9,67.09,71.24,246818,0
2013-10-01,70.89,72.5,70.2,71.44,116744,0
2013-10-02,71,73.3,70.57,73.08,150669,0
2013-10-03,73,73.45,70.89,71.1,146162,0
2013-10-04,71.35,71.35,70,70.41,153921,0
2013-10-07,69.7,72,69.18,70.28,145007,0
2013-10-08,70.43,71.27,67.06,67.56,356811,0
2013-10-09,67.91,68.16,66,66.34,216952,0
2013-10-10,67.53,69,66.15,66.32,339747,0
2013-10-11,66.73,67.67,64.76,66.5,289028,0
2013-10-14,66,66.86,64.74,66.69,215128,0
2013-10-15,66.35,66.86,64.11,64.74,273153,0
2013-10-16,64.75,68,64.29,67.83,336294,0
2013-10-17,67.45,68.51,65.5,68.42,209049,0
2013-10-18,69.04,69.17,67.65,67.81,158555,0
2013-10-21,68.22,68.22,65.51,65.98,162623,0
2013-10-22,66.14,66.3,62.63,63.41,433201,0
2013-10-23,62.95,62.95,59.5,60.93,570858,0
2013-10-24,61.46,65.37,60.75,64.21,397482,0
2013-10-25,63.99,63.99,62.4,63.66,337595,0
2013-10-28,64,64,60.51,63.21,668814,0
2013-10-29,69.45,70,63.1,65.45,1155397,0
2013-10-30,65.31,66.59,63.25,64.16,467988,0
2013-10-31,62.45,64,60.95,61.46,2709300,0
2013-11-01,61.25,61.75,59.02,59.52,1294954,0
2013-11-04,59.25,60.42,58.96,60,1131314,0
2013-11-05,61,64.44,60.85,64,2189273,0
2013-11-06,63.92,65.49,63.5,65.13,1955388,0
2013-11-07,65.73,66.39,63.19,64,5220942,0
2013-11-08,64.7,65.1,63.52,64.45,1336820,0
2013-11-11,64.28,64.7,63.3,64.2,793268,0
2013-11-12,64.21,64.3,62.77,63.8,697651,0
2013-11-13,64.06,65.94,63.65,65.23,1161450,0
2013-11-14,65.15,65.99,63.59,65.57,1519628,0
2013-11-15,65.39,66.5,65.21,65.29,1144405,0
2013-11-18,65.11,65.68,61.4,61.73,1393500,0
2013-11-19,61.99,62.36,60.05,60.71,989475,0
2013-11-20,61.03,61.9,60.52,60.78,349394,0
2013-11-21,61.24,62.14,61.01,62.02,362902,0
2013-11-22,62.59,63.81,62,63.63,619779,0
2013-11-25,63.27,64.21,61.93,62.52,363132,0
2013-11-26,62.18,64.52,61.7,64.48,866762,0
2013-11-27,62.91,66.5,62.91,65.89,735862,0
2013-11-29,65.8,66.49,65,65.54,333132,0
2013-12-02,64.63,65.87,63.62,64.24,528524,0
2013-12-03,63.91,66.17,63.67,65.61,451844,0
2013-12-04,65.15,67.35,64.74,66.52,691233,0
2013-12-05,66.07,66.9,66.03,66.64,292346,0
2013-12-06,66.78,66.9,65.46,66.29,663174,0
2013-12-09,66.26,66.9,65.2,65.71,518515,0
2013-12-10,65.69,66.82,65.69,66.25,206100,0
2013-12-11,66.27,66.27,64.46,65.44,269731,0
2013-12-12,65.32,65.72,64.65,65.58,269590,0
2013-12-13,65.53,66.3,64.6,65.29,307844,0
2013-12-16,64.66,65.7,64.41,64.71,326437,0
2013-12-17,64.77,66.64,64.47,65.52,453041,0
2013-12-18,65.21,65.95,62.85,65.3,495730,0
2013-12-19,66,66,65.01,65.14,432724,0
2013-12-20,65.73,67,64.42,66.1,867525,0
2013-12-23,66.1,68.22,65.8,67.93,474193,0
2013-12-24,67.85,68.72,67.26,68.61,80844,0
2013-12-26,68.66,68.93,67.15,67.7,191573,0
2013-12-27,67.91,68.1,66.63,67.6,209314,0
2013-12-30,67.72,68.18,67.01,67.65,254073,0
2013-12-31,67.22,68.96,66.88,68.93,318106,0
2014-01-02,68.67,69.8,67.62,68.44,502917,0
2014-01-03,68.86,69.15,66.19,68.61,315598,0
2014-01-06,68.96,69.59,68.26,68.54,319388,0
2014-01-07,68.65,71.78,68.65,71.15,695939,0
2014-01-08,70.67,71.4,69.04,70.76,389076,0
2014-01-09,71.28,71.47,68.18,68.6,286780,0
2014-01-10,69.12,71.15,68.16,70.72,328003,0
2014-01-13,70.87,70.87,68.04,68.38,299529,0
2014-01-14,68.94,70.25,68.13,69.32,211808,0
2014-01-15,69.75,71.42,69.66,71.18,440578,0
2014-01-16,71.44,74.45,71.12,73.57,768037,0
2014-01-17,73.53,73.84,72.05,72.57,368047,0
2014-01-21,73.93,75.69,71.91,75.34,811934,0
2014-01-22,75.7,78.34,75.29,77.58,687228,0
2014-01-23,78,79.89,76.27,78.53,779988,0
2014-01-24,77.84,78.75,74.1,74.93,721558,0
2014-01-27,75.23,75.44,72.4,73.5,474610,0
2014-01-28,74,76.75,73.52,75.6,556518,0
2014-01-29,77,77.98,74.34,75.27,633992,0
2014-01-30,76.57,80.13,75.85,79.82,685621,0
2014-01-31,78.56,82.33,77.85,80.82,722301,0
2014-02-03,80.98,81.97,76.29,78.95,955111,0
2014-02-04,79.25,80.4,76.29,79.43,1846900,0
2014-02-05,91.71,95.75,89,89.61,4398199,0
2014-02-06,88.85,90.38,87.1,88.59,1390283,0
2014-02-07,88.05,90,86.9,89.97,1927500,0
2014-02-10,90,91,87.49,89.49,1095880,0
2014-02-11,89.74,95,88.81,94.59,1349566,0
2014-02-12,94.6,96.9,91.42,92.46,1143823,0
2014-02-13,93.44,97.99,92.6,97.57,1688283,0
2014-02-14,96.77,98.61,95.77,97.93,726994,0
2014-02-18,98.14,98.4,96.3,96.59,545893,0
2014-02-19,96.18,96.9,93.1,94.38,785868,0
2014-02-20,94.89,97.43,94.39,97.13,813803,0
2014-02-21,98,100.73,97.46,100.05,1444463,0
2014-02-24,99.95,100.4,98.19,98.73,963780,0
2014-02-25,99,101.71,98.44,100.28,734818,0
2014-02-26,101.86,102.37,97.08,98.26,941155,0
2014-02-27,96.5,97.53,94,97,2343924,0
2014-02-28,97,99.4,90.97,94.34,1841454,0
2014-03-03,93.23,96.78,92.21,95.57,1109959,0
2014-03-04,97.96,97.96,96.26,97.24,1057201,0
2014-03-05,95.5,95.8,93.1,94.35,1169473,0
2014-03-06,94.44,96.63,93.78,94.33,942431,0
2014-03-07,94.58,95.5,90.11,90.84,1387560,0
2014-03-10,90.14,93.69,89.46,90.88,1002097,0
2014-03-11,91.05,93.08,90.02,91.05,1017070,0
2014-03-12,90.01,91.85,88.23,90.65,1304555,0
2014-03-13,90.57,93.6,88.48,89.15,1075113,0
2014-03-14,88.73,91.23,88.52,90.31,1017146,0
2014-03-17,91.23,92,86.7,90.46,1160365,0
2014-03-18,91.62,92.97,89.36,92.04,999267,0
2014-03-19,92.15,92.39,87.82,89.22,1090021,0
2014-03-20,88.45,91.43,88.13,90.02,1642141,0
2014-03-21,89.25,90.68,83.29,83.29,5519794,0
2014-03-24,84.14,84.14,77.11,79.42,3999520,0
2014-03-25,79.47,80.44,74.25,74.88,3436666,0
2014-03-26,75.52,76.25,72.2,74.24,2210000,0
2014-03-27,74.18,76.41,72.05,73.86,2160659,0
2014-03-28,74.25,76.2,73.45,76.2,2760171,0
2014-03-31,76.21,78,75.52,76.08,1536982,0
2014-04-01,78.35,81.28,76.99,81.18,2757785,0
2014-04-02,81.45,82.1,77.4,77.74,1601880,0
2014-04-03,77.76,77.99,70.97,71.81,2227530,0
2014-04-04,72.9,73.98,69.05,71.12,2969477,0
2014-04-07,70.1,71.65,66.17,69.52,2391278,0
2014-04-08,69.72,71.53,68.2,68.47,1434565,0
2014-04-09,69.21,73.72,69.17,72.87,1735961,0
2014-04-10,71.93,72.27,63.9,65.52,2695169,0
2014-04-11,63.78,66.05,63,63.17,1676782,0
2014-04-14,63.89,67.14,63.36,64.38,1165616,0
2014-04-15,64.49,65.91,61.72,63.48,1732212,0
2014-04-16,64.4,65.15,61.88,64.01,1682711,0
2014-04-17,63.78,65.68,62.53,64.68,1164050,0
2014-04-21,65.07,65.26,62.82,63.61,737218,0
2014-04-22,63.85,68.63,63.53,67,2190796,0
2014-04-23,67.1,67.1,63.1,63.33,1258400,0
2014-04-24,63.58,63.97,56.97,59.94,2800721,0
2014-04-25,59.09,60.34,55.88,56.23,2033804,0
2014-04-28,56.36,57.82,53.7,55.75,2150940,0
2014-04-29,56.02,57.45,53.64,56.65,3088581,0
2014-04-30,56.34,56.34,54.6,55.27,1441668,0
2014-05-01,55.71,59.58,55.32,58.32,3025748,0
2014-05-02,58.57,59.21,56.37,58.46,2488002,0
2014-05-05,57.77,59.08,57.05,57.99,3857274,0
2014-05-06,61.98,62.95,56.6,58.02,8199479,0
2014-05-07,58.73,59,52.82,56.36,4382936,0
2014-05-08,55.44,57.98,53.14,55.21,3186116,0
2014-05-09,54.93,56.19,53.14,55,2479422,0
2014-05-12,55,58.09,54.27,57.85,2257468,0
2014-05-13,57.7,58.1,53.88,54.13,3262935,0
2014-05-14,53.6,57,53.4,54.78,2307788,0
2014-05-15,54.75,55.11,52.02,54.39,2524183,0
2014-05-16,54.61,54.87,52.75,54.61,1520142,0
2014-05-19,54.34,58.19,54.03,57.66,2764311,0
2014-05-20,57.64,59.58,55.58,57.11,2504247,0
2014-05-21,57.39,57.96,54.36,57.88,3186016,0
2014-05-22,57.99,59.68,56.8,58.63,1861005,0
2014-05-23,58.69,60.77,56.94,60.6,1573484,0
2014-05-27,61.29,64.38,61.08,62.85,2675884,0
2014-05-28,63.99,64,61.11,62.02,2157586,0
2014-05-29,62.46,62.7,60.68,61.5,1194916,0
2014-05-30,60.85,61.18,57.16,58.04,2073959,0
2014-06-02,57.74,58.46,56.35,58.09,1786212,0
2014-06-03,57.89,58.03,55.8,56.17,1496631,0
2014-06-04,55.54,58.26,55.43,56.96,1570717,0
2014-06-05,56.88,59.98,56.06,59.78,1614725,0
2014-06-06,60,62.1,59.55,61.71,1556747,0
2014-06-09,61.32,62.48,60.12,61.9,1199004,0
2014-06-10,61.65,63.07,60.85,61.36,644400,0
2014-06-11,61.4,64.83,61.3,63.96,2138144,0
2014-06-12,63.27,65.26,62.8,63.42,1026853,0
2014-06-13,63.79,64.48,62.61,64.14,819775,0
2014-06-16,64.05,66.44,63.76,66.23,1318614,0
2014-06-17,66.46,66.9,65.14,65.58,975583,0
2014-06-18,66,68.14,64.6,67.69,1025932,0
2014-06-19,68.3,69.21,66.64,67.53,1127179,0
2014-06-20,67.74,67.77,65.63,67,1456019,0
2014-06-23,67.29,69.42,66.68,69.31,1946134,0
2014-06-24,68.59,70.96,68.35,69.89,1523913,0
2014-06-25,69.33,70.68,68.86,70.21,1018214,0
2014-06-26,70.05,71.63,69.43,70.64,951242,0
2014-06-27,70.33,71.03,69.11,70,2662033,0
2014-06-30,70.23,71.68,69.87,71.33,1077131,0
2014-07-01,71.73,73.87,71.2,72.14,1592975,0
2014-07-02,72.19,72.96,71.31,71.89,633600,0
2014-07-03,71.68,71.98,68.7,69.14,1005247,0
2014-07-07,68.67,69.69,66.91,67.24,1243779,0
2014-07-08,66.91,67,60.23,60.42,3183308,0
2014-07-09,60.91,62.39,59.74,61.43,1710769,0
2014-07-10,58.85,61.76,58.28,60.96,1315392,0
2014-07-11,60.89,61.91,60.75,61.02,577890,0
2014-07-14,61.67,64.57,61.6,63.79,1245368,0
2014-07-15,63.85,64.23,60.7,61.05,1262474,0
2014-07-16,61.6,62.09,60.5,61,681968,0
2014-07-17,60.5,61.35,59.34,59.68,1215821,0
2014-07-18,60.76,61.3,59.55,59.69,1097006,0
2014-07-21,59.95,61.29,59.69,60.93,757669,0
2014-07-22,61.38,62.81,61.26,61.62,603280,0
2014-07-23,62.39,62.62,61.17,62.44,509804,0
2014-07-24,62.39,64.19,62.3,63.98,520455,0
2014-07-25,64.34,65.89,64.29,64.8,986717,0
2014-07-28,64.8,65.14,63.84,64.54,677905,0
2014-07-29,64.7,65.57,64.16,64.72,597461,0
2014-07-30,65.27,68.06,65,67.64,1855638,0
2014-07-31,67,67.25,64,65,2074653,0
2014-08-01,67.5,67.89,60.53,61.94,3907423,0
2014-08-04,62.13,63.66,61.22,63.42,1504632,0
2014-08-05,62.5,62.95,61.32,62.52,1157098,0
2014-08-06,61.59,62.73,60.86,61.34,1109036,0
2014-08-07,61.33,62.07,60.45,61.31,855682,0
2014-08-08,61.25,61.25,59.56,60.14,1246972,0
2014-08-11,60.25,60.47,58.32,59.41,1794525,0
2014-08-12,59.5,59.77,57.89,58.24,1210878,0
2014-08-13,58.71,61.5,58.26,61.22,1767653,0
2014-08-14,61.13,61.3,59.92,60.23,805139,0
2014-08-15,60.69,61,58.2,58.99,1636637,0
2014-08-18,59.35,60.87,58.97,60.65,1066405,0
2014-08-19,60.71,61.95,60.03,61.76,861873,0
2014-08-20,61.65,61.95,60.83,61.38,637387,0
2014-08-21,61,61,58.46,59.68,1620515,0
2014-08-22,59.73,61.3,59.67,60.98,1304122,0
2014-08-25,61.45,61.58,59.88,59.97,662852,0
2014-08-26,59.98,61.7,59.87,61.49,673361,0
2014-08-27,61.31,62.96,61.08,62.29,776882,0
2014-08-28,62.2,62.25,60.25,60.45,916563,0
2014-08-29,60.62,65.67,60.47,65.49,2664714,0
2014-09-02,65.14,68.25,64.8,68.18,1983596,0
2014-09-03,68.61,68.79,66.79,67.51,1264171,0
2014-09-04,68.3,68.91,66.92,67.15,890238,0
2014-09-05,67.01,69.82,66.6,69.38,1241157,0
2014-09-08,69,70.47,68.6,69.97,1665241,0
2014-09-09,70.19,70.87,69.25,69.73,1231566,0
2014-09-10,69.9,73,69.15,72.85,1704359,0
2014-09-11,73,76.48,72.11,75.55,2826644,0
2014-09-12,75.85,78.42,74.71,77.16,3386543,0
2014-09-15,76.38,76.41,70.3,71.37,2506888,0
2014-09-16,72.37,74.13,70.8,73.39,1774764,0
2014-09-17,73.62,74.2,72.51,73,973271,0
2014-09-18,73.39,73.99,71.98,72.04,905644,0
2014-09-19,72.63,73.34,70.02,73.26,1760161,0
2014-09-22,72.91,73.93,71.23,72.07,1124104,0
2014-09-23,71.44,71.89,69.62,70.91,1494681,0
2014-09-24,71.68,73.35,71.09,73.02,969040,0
2014-09-25,72.92,73.73,70.5,70.98,1045616,0
2014-09-26,71.23,72.13,70.87,71.76,937286,0
2014-09-29,70.58,73.75,69.23,73.01,1172544,0
2014-09-30,73.46,73.68,71.52,72.65,709969,0
2014-10-01,72.17,72.17,67.15,68.03,1628946,0
2014-10-02,68.44,69.62,65.8,69.35,1428613,0
2014-10-03,70.06,71.98,69.69,70.22,963731,0
2014-10-06,72.76,76.06,70.91,71.15,1957167,0
2014-10-07,70.18,73.43,69.93,71.24,1261799,0
2014-10-08,70.74,72.98,68.33,72.46,1453000,0
2014-10-09,72.18,75.64,71.61,72.66,1707090,0
2014-10-10,71.64,73.05,67.58,67.62,1740403,0
2014-10-13,68.32,68.69,62.15,64.74,2420344,0
2014-10-14,65.79,67.74,64.3,65.99,1382063,0
2014-10-15,63.61,67.13,62.75,66.38,1812792,0
2014-10-16,65.19,69.39,65.11,68.03,1666830,0
2014-10-17,69.07,72.75,68.68,70.54,2078447,0
2014-10-20,70.16,73.88,70.01,71.56,1638857,0
2014-10-21,71.74,75.99,71.74,75.5,1363684,0
2014-10-22,75.19,75.37,72.16,72.76,1210233,0
2014-10-23,73.49,77.42,72.95,75.06,1543918,0
2014-10-24,75.6,78.55,75.51,77.9,1212380,0
2014-10-27,77.87,78.54,76.7,77.71,761483,0
2014-10-28,78.34,81.92,77.7,81.19,1536400,0
2014-10-29,80.87,81,78.37,79.76,956909,0
2014-10-30,79.35,81.18,78.31,80.69,1034758,0
2014-10-31,81.65,83.99,81.45,82.59,1306801,0
2014-11-03,82.13,82.62,80.13,81.3,1426660,0
2014-11-04,81.07,81.33,78.79,80.49,749693,0
2014-11-05,80.87,80.89,76.27,76.5,2169203,0
2014-11-06,85.49,88.5,83.11,84.29,4166827,0
2014-11-07,84.32,85.53,82.51,84.92,1186718,0
2014-11-10,83.62,84.45,81.77,83.55,1541657,0
2014-11-11,83.54,84.5,82.64,84.05,869324,0
2014-11-12,83.97,84,82.41,83.45,888984,0
2014-11-13,83.68,84.5,80.93,82.59,1124548,0
2014-11-14,82.27,85,81.29,84.83,782532,0
2014-11-17,84.11,86.85,82.75,83.31,947933,0
2014-11-18,83.58,84.99,82,82.1,845074,0
2014-11-19,82.1,82.43,78.77,80.23,1604316,0
2014-11-20,80,81.2,78.55,80.52,735562,0
2014-11-21,81.26,82.86,81.26,81.75,1047071,0
2014-11-24,81.71,83.68,81.33,83.05,667666,0
2014-11-25,83,83.45,81.28,82.13,1021494,0
2014-11-26,82,84.35,81.86,83.86,673436,0
2014-11-28,83.7,84.48,83.1,83.88,382359,0
2014-12-01,83.3,83.6,80.99,81.81,700503,0
2014-12-02,83.04,84,82.18,82.8,839042,0
2014-12-03,81.75,81.76,80.1,81.27,886375,0
2014-12-04,81.48,82.84,80.57,81.05,638593,0
2014-12-05,80.97,82.21,80.79,81.79,601993,0
2014-12-08,81.35,82.25,79.77,80.39,844138,0
2014-12-09,78.76,82.32,78.11,82.2,764316,0
2014-12-10,83.71,85.58,81.4,81.75,1124478,0
2014-12-11,82.96,86.49,82.85,83.22,870863,0
2014-12-12,82.77,83.79,80.56,80.59,853219,0
2014-12-15,80.77,82.34,79.2,81.58,815374,0
2014-12-16,80.32,81.78,79.39,80.32,788473,0
2014-12-17,80.56,86.03,80.56,85.87,1284753,0
2014-12-18,87.11,89.72,86.92,88.8,1164306,0
2014-12-19,88.61,89.95,87.48,88.06,907487,0
2014-12-22,88.06,88.79,86.53,87.01,658165,0
2014-12-23,87.5,89.86,87.28,88.72,799609,0
2014-12-24,88.78,89.92,88.32,88.76,175771,0
2014-12-26,88.91,89.75,88.39,88.9,269770,0
2014-12-29,88.47,88.77,86.06,86.7,531859,0
2014-12-30,86.61,86.92,84.54,85.68,453174,0
2014-12-31,85.56,86.28,84.52,84.76,410865,0
2015-01-02,84.84,86.39,83.81,85.98,619681,0
2015-01-05,85,86.28,83.34,84.74,773016,0
2015-01-06,85,86.19,81.43,83.36,1014824,0
2015-01-07,84.43,85.6,83.08,83.4,465248,0
2015-01-08,84.25,87.75,83.9,86.45,613329,0
2015-01-09,87.11,87.51,85.36,86.98,556111,0
2015-01-12,86.72,87.19,84.92,86.77,504960,0
2015-01-13,87.51,88.79,83.97,85.93,517432,0
2015-01-14,84.5,86.6,84.14,85.51,549488,0
2015-01-15,86.1,86.28,80.83,81.07,959271,0
2015-01-16,80.98,83.42,80.03,83.19,659792,0
2015-01-20,83.69,84.76,81.52,82.89,394203,0
2015-01-21,82.81,84.82,81.97,82.46,472710,0
2015-01-22,82.8,84.05,81.06,83.52,642039,0
2015-01-23,83.07,85.27,82.64,83.13,742971,0
2015-01-26,83.45,84.94,82.97,84.11,533889,0
2015-01-27,82.4,82.92,80.67,81.3,650972,0
2015-01-28,82.4,82.5,78.21,78.37,752168,0
2015-01-29,78.54,80.86,76.01,80.5,820470,0
2015-01-30,79.71,81.83,79.51,80.76,720493,0
2015-02-02,81.46,82.44,79.57,82.05,820029,0
2015-02-03,82.85,83.21,80.54,83.01,716806,0
2015-02-04,83,84.85,82.32,84.21,2041384,0
2015-02-05,98.39,99.6,95.16,98.73,4849023,0
2015-02-06,98.6,98.71,95.81,97.41,1415515,0
2015-02-09,95.48,95.61,92,93.28,1758309,0
2015-02-10,93.89,96,91.63,95.49,1628379,0
2015-02-11,95.76,98.4,95.37,97.57,2023446,0
2015-02-12,97.75,98.64,96.68,98.5,1313128,0
2015-02-13,98.5,100,97,99.9,1439237,0
2015-02-17,99.11,99.21,96.52,98.45,1091752,0
2015-02-18,98.45,99.95,97.76,97.84,841703,0
2015-02-19,97.59,101,97,99.32,1952040,0
2015-02-20,99.03,101,99.03,99.28,989371,0
2015-02-23,98.65,98.99,96.08,96.85,858507,0
2015-02-24,96.85,97.8,95.4,96.22,640850,0
2015-02-25,96.16,97.91,95.67,97.27,521570,0
2015-02-26,98.92,101.3,96.15,97.42,1409703,0
2015-02-27,97.97,98.75,93.46,94.01,1214521,0
2015-03-02,94.14,97.08,94.14,96.85,826600,0
2015-03-03,96.12,96.78,93.15,94.25,854400,0
2015-03-04,93.85,94.24,90.06,92.11,1192800,0
2015-03-05,92.42,96.24,91.73,95.5,1100500,0
2015-03-06,94.45,95.84,91.91,92.34,824300,0
2015-03-09,92.75,93.09,90.91,92.67,562000,0
2015-03-10,91.5,93.24,91.09,92.04,531300,0
2015-03-11,92.11,94.83,92.02,93.16,591200,0
2015-03-12,93.82,95.36,92.75,94.76,696100,0
2015-03-13,94.2,95.14,92.21,92.66,462800,0
2015-03-16,93.12,94.65,91.9,94.47,476800,0
2015-03-17,94.28,95.86,94.07,95.02,481700,0
2015-03-18,94.88,99.29,94.62,97.88,1091600,0
2015-03-19,97.83,98.5,96.5,97.45,689400,0
2015-03-20,96.25,97.96,93.21,93.96,951500,0
2015-03-23,93.53,95.25,92.79,94.08,1032500,0
2015-03-24,94.46,95.99,93.23,93.68,858500,0
2015-03-25,93.78,94.04,89.34,90.73,881300,0
2015-03-26,89.34,93.15,89.34,92.79,823000,0
2015-03-27,92.45,94.37,91.54,93.24,707500,0
2015-03-30,93.32,94.46,92.52,93.09,479600,0
2015-03-31,92.7,92.88,90.96,92.52,622700,0
2015-04-01,92.65,92.72,89.5,90.97,703600,0
2015-04-02,90.93,91.75,89.7,91.27,486600,0
2015-04-06,90.31,94.04,90.14,93.04,811600,0
2015-04-07,93.96,96.4,93.85,94.95,787184,0
2015-04-08,95.4,98.16,95.08,97.23,854000,0
2015-04-09,97.48,97.95,96.21,96.76,426018,0
2015-04-10,97.26,97.28,95.93,97.22,583200,0
2015-04-13,97.29,99.4,95.46,95.79,717300,0
2015-04-14,96.65,96.65,94.31,95.5,555100,0
2015-04-15,95.92,96.5,95.02,96.05,530122,0
2015-04-16,97.47,101.68,96.35,101.16,1396282,0
2015-04-17,98.53,98.83,94.05,95.07,1990400,0
2015-04-20,95.45,96.34,94.14,95.31,860579,0
2015-04-21,97.3,99.25,97.14,98.85,913355,0
2015-04-22,99.44,99.73,97.9,98.72,824132,0
2015-04-23,99.28,103.13,97.91,102.2,1347600,0
2015-04-24,103.23,103.4,101.79,102.4,939600,0
2015-04-27,103.35,103.36,99.34,99.91,1042100,0
2015-04-28,99.94,101.3,98.02,99.58,530300,0
2015-04-29,98.91,102,97.11,100.35,1105500,0
2015-04-30,99.25,101.21,97.34,97.84,820700,0
2015-05-01,99.52,99.52,96,97.77,882700,0
2015-05-04,98.75,99.73,97.8,99.14,777800,0
2015-05-05,98.6,99.75,94.79,97.27,1268700,0
2015-05-06,97.92,97.92,95.2,96.75,990189,0
2015-05-07,96.66,98.26,95.79,97.43,2432599,0
2015-05-08,106.78,112.58,105.75,110.69,5365500,0
2015-05-11,110.78,113.62,110.13,112,1570600,0
2015-05-12,110.05,110.82,107.34,110.15,1678854,0
2015-05-13,110.25,111.47,108.16,110.84,1230600,0
2015-05-14,111.78,113,109.5,112.66,1228300,0
2015-05-15,112.5,112.5,109.8,110.09,930692,0
2015-05-18,109.12,112.5,109.12,111.91,1166945,0
2015-05-19,111.91,116.04,111.91,114.3,1795200,0
2015-05-20,114.97,115.39,111.58,113.33,933700,0
2015-05-21,113.93,113.96,112,112.96,861800,0
2015-05-22,113.56,113.56,112.01,113.36,695900,0
2015-05-26,113,113.25,110.2,112.61,1047612,0
2015-05-27,112.87,114.97,111.32,114.86,613100,0
2015-05-28,114.29,115.5,112.69,113.23,619298,0
2015-05-29,113.2,114.5,111.18,113.21,592900,0
2015-06-01,112.62,113.93,111.28,112.9,898800,0
2015-06-02,112.74,113.88,111.28,112.9,525234,0
2015-06-03,113.69,115.78,112.99,114.87,673900,0
2015-06-04,114.38,114.95,112.11,113.51,477900,0
2015-06-05,113.05,116.87,112.99,115.6,710000,0
2015-06-08,115.11,116.34,112.82,113.64,681200,0
2015-06-09,115.51,116.92,112.11,116.27,857705,0
2015-06-10,117.28,117.82,114.14,117.73,874786,0
2015-06-11,117.94,119.44,117.8,119,807205,0
2015-06-12,118.21,119.91,117.11,119.08,801600,0
2015-06-15,117.95,122,117.8,120.75,941000,0
2015-06-16,120.43,121.6,118.5,120.6,767200,0
2015-06-17,120.71,123.4,120.13,120.75,1004800,0
2015-06-18,120.99,123.4,120.11,122.54,979400,0
2015-06-19,122.37,123.98,121.15,122.81,1702800,0
2015-06-22,123.81,123.96,120.56,121.54,753800,0
2015-06-23,121.92,122.86,121.3,122.16,417956,0
2015-06-24,121.9,122.55,118.59,119.68,645700,0
2015-06-25,120.42,121.8,119.75,120.56,595200,0
2015-06-26,120.51,120.51,115.04,116.86,1541900,0
2015-06-29,115.4,118.82,113.54,113.81,1182500,0
2015-06-30,115.22,116.99,113.35,115.3,1491096,0
2015-07-01,116.74,119.38,116.65,116.98,779500,0
2015-07-02,117.35,117.71,115.07,117.11,531500,0
2015-07-06,115.26,118.17,114.71,116.81,602200,0
2015-07-07,116.67,118.27,113.87,117.51,993700,0
2015-07-08,116.32,118.38,115.59,116.26,779900,0
2015-07-09,118.37,122,117.46,119.45,947600,0
2015-07-10,120.87,122.49,119.11,121.01,727700,0
2015-07-13,122.88,123.33,120.1,120.64,582100,0
2015-07-14,121.06,122.23,119.61,121.78,621410,0
2015-07-15,122.25,122.25,120.46,121.48,521046,0
2015-07-16,122.52,126.93,121.64,125.09,1040400,0
2015-07-17,125.76,126.75,124.64,126.34,627200,0
2015-07-20,126.25,128.63,126.07,128.15,724900,0
2015-07-21,127.72,128.6,126.24,127.57,455000,0
2015-07-22,126.6,129.71,126.48,128.74,607200,0
2015-07-23,129.02,131.34,127.06,127.27,719500,0
2015-07-24,129.54,131.17,125.54,127.44,1155900,0
2015-07-27,126.01,128.37,123.76,125,928200,0
2015-07-28,125.85,127.27,122.77,127.07,1231000,0
2015-07-29,105.79,114.19,97.67,113.49,11066000,0
2015-07-30,111.78,111.89,103,106.84,3436100,0
2015-07-31,106.48,107.61,104.32,104.74,1295400,0
2015-08-03,104.29,105.78,99.17,101.34,2714855,0
2015-08-04,100.54,101.63,98.93,101.18,1374300,0
2015-08-05,101.6,104.73,101.6,103.94,1149900,0
2015-08-06,103.71,104.37,98.94,99.25,1359217,0
2015-08-07,100.03,102.68,98.61,101.77,1311700,0
2015-08-10,101.85,103.96,101.48,103.9,1196200,0
2015-08-11,102.56,103.63,100.38,102.16,1108284,0
2015-08-12,101.1,103.09,100,103.05,988300,0
2015-08-13,102.93,105.4,102.11,104.25,1095100,0
2015-08-14,103.85,109.4,103.56,107.44,1999200,0
2015-08-17,107.18,107.98,105.31,106.49,996800,0
2015-08-18,106.5,108.41,105.34,106.04,783400,0
2015-08-19,105.03,107.08,104.05,104.56,771300,0
2015-08-20,103.79,105.2,100.3,100.6,1234800,0
2015-08-21,98.76,101.5,98.09,99.48,1581700,0
2015-08-24,91.17,101.73,89.84,94.82,1794537,0
2015-08-25,98.48,100.87,94.62,94.87,1656200,0
2015-08-26,97.06,97.54,92.56,96.36,2028600,0
2015-08-27,98.23,99.4,95.05,97.33,1228400,0
2015-08-28,97.1,98.19,95.83,97.16,1044600,0
2015-08-31,97.15,98.57,94.05,94.17,2533900,0
2015-09-01,92.41,93.86,91.36,91.72,1453400,0
2015-09-02,92.72,95.64,92.02,95.5,1074500,0
2015-09-03,95.95,97,93.86,95.08,723200,0
2015-09-04,93.7,95.8,93.63,94.68,588000,0
2015-09-08,95.54,96.7,93.07,95.66,1489100,0
2015-09-09,96.41,97.35,93.17,93.42,748600,0
2015-09-10,92.7,94.75,91.64,93.65,1001616,0
2015-09-11,93.41,94.74,93.11,93.8,711600,0
2015-09-14,94.1,94.52,92.78,94.39,653000,0
2015-09-15,94.19,94.38,92.43,93.01,1195600,0
2015-09-16,93.02,93.33,90.13,91.52,1829100,0
2015-09-17,91.51,91.66,84.42,84.81,7520182,0
2015-09-18,84.11,84.94,81.5,84.68,4365000,0
2015-09-21,85.25,87.5,85,86.48,2446200,0
2015-09-22,86,87.09,83.09,83.5,1516100,0
2015-09-23,84,85.02,82.91,84.56,1138900,0
2015-09-24,84.11,85.98,82.83,85.59,1386988,0
2015-09-25,86.49,87,82.13,82.99,814000,0
2015-09-28,82.63,83.25,78.59,79.25,1551547,0
2015-09-29,79.22,80.43,76.01,77.58,1629600,0
2015-09-30,78.62,80.24,77.03,79.78,1296900,0
2015-10-01,79.36,82.37,78.68,82.2,1527600,0
2015-10-02,80.48,84.39,79.16,84.31,1294600,0
2015-10-05,84.3,85.15,82.66,83.19,1302994,0
2015-10-06,82.71,83.53,79.41,80.93,1190400,0
2015-10-07,81.4,83.41,80.15,83.09,992800,0
2015-10-08,82.9,83,79.22,79.56,1221900,0
2015-10-09,79.86,83.3,78.28,83,1298400,0
2015-10-12,83.05,84.8,82.08,84.46,1395230,0
2015-10-13,83.94,85.97,82.7,84.24,1696300,0
2015-10-14,84.05,84.61,81.04,81.77,1030500,0
2015-10-15,82.07,83,80.31,82.95,975000,0
2015-10-16,83.36,85.09,82.31,85.05,999400,0
2015-10-19,85,89.06,84.56,85.52,1427900,0
2015-10-20,85.39,87.64,85,86.81,933274,0
2015-10-21,87.52,87.52,82.07,82.25,1325900,0
2015-10-22,83.15,85.8,82.9,83.82,1381600,0
2015-10-23,83.32,85.68,83,83.7,1741600,0
2015-10-26,83.77,84.08,81.16,82.53,1005100,0
2015-10-27,82.29,82.3,80.5,80.96,1348100,0
2015-10-28,81.05,84.87,80.14,83.94,1450700,0
2015-10-29,84.1,84.28,81.5,81.72,717200,0
2015-10-30,82.34,84.19,81.78,83.96,927300,0
2015-11-02,84.42,86.91,83.61,86.19,989682,0
2015-11-03,86.07,86.91,85.21,85.93,854200,0
2015-11-04,86.48,88.23,85.86,87.81,1355351,0
2015-11-05,86.29,87.22,83.55,84.39,2553600,0
2015-11-06,98.71,104.92,98,102.44,4767300,0
2015-11-09,101.81,102.44,97.84,100.05,2010901,0
2015-11-10,96.55,97.89,95.25,96.29,1652200,0
2015-11-11,96.27,96.93,94.33,96.75,1490600,0
2015-11-12,95.51,98.5,95.02,95.1,1081900,0
2015-11-13,94.67,95.53,93.05,93.58,747100,0
2015-11-16,93.13,94.41,90.59,92.52,1314300,0
2015-11-17,93,94.47,92.53,93.74,1079000,0
2015-11-18,93.93,95.47,93.5,95.09,773300,0
2015-11-19,95.02,95.69,93.44,93.87,695600,0
2015-11-20,94.25,94.83,92.65,93.59,618400,0
2015-11-23,93.54,95.96,92.83,94.73,877100,0
2015-11-24,93.8,95.43,93.04,95.02,1080500,0
2015-11-25,95,97.48,94.53,96.96,993000,0
2015-11-27,96.64,98.68,96.64,97.67,596500,0
2015-11-30,97.64,98,95.8,97.03,799900,0
2015-12-01,97.4,98.15,96.25,97.61,733026,0
2015-12-02,97.5,97.81,94.52,94.99,828021,0
2015-12-03,95.24,95.58,91.05,92.45,1218141,0
2015-12-04,92.68,94.2,91.79,94.1,753500,0
2015-12-07,93.25,94.11,92.18,92.57,664900,0
2015-12-08,91.44,94.03,91.2,93.63,834295,0
2015-12-09,93.5,93.93,90.88,91.25,602400,0
2015-12-10,91.49,94.2,90.86,92.43,838300,0
2015-12-11,90.79,91.79,87.88,88.23,959400,0
2015-12-14,88.23,89.78,86.82,88.24,552040,0
2015-12-15,88.56,90.29,88.35,89.45,646700,0
2015-12-16,90.45,92.49,89.45,92.2,758300,0
2015-12-17,92.37,93.14,90.15,90.21,654800,0
2015-12-18,90.17,90.46,88.21,88.67,940300,0
2015-12-21,89.49,89.49,87.84,89.06,569400,0
2015-12-22,89.83,94.13,89.73,93.2,1259568,0
2015-12-23,93.33,95.53,93.33,95.17,818100,0
2015-12-24,94.87,95.77,94.8,95.48,281042,0
2015-12-28,94.73,95.625,94.33,95.06,484062,0
2015-12-29,95.52,96.67,93.77,95.09,565651,0
2015-12-30,95.1,96.55,94.43,94.75,553009,0
2015-12-31,94.47,95.69,93.91,94.22,478441,0
2016-01-04,92.71,93.903,91.51,93.79,670113,0
2016-01-05,94.22,94.63,93.2901,94.3,518028,0
2016-01-06,92.86,94.72,92.01,93.5,853171,0
2016-01-07,91.28,93.14,88,88.57,1249546,0
2016-01-08,89.06,90.53,85.64,86.43,1120477,0
2016-01-11,86.8,87.66,85.22,87.13,791780,0
2016-01-12,88.34,90.99,85.58,88.49,804320,0
2016-01-13,87.96,89.54,81.12,82.15,1825844,0
2016-01-14,82.15,83.85,77.33,82.73,1563311,0
2016-01-15,79,81.71,77.15,81.06,1464931,0
2016-01-19,81.73,82.26,78.65,80.89,1312000,0
2016-01-20,79.15,80.1,74.82,79.41,2119804,0
2016-01-21,79.74,83.26,78.22,80.74,1446178,0
2016-01-22,81.51,83.4,81.24,81.34,1353097,0
2016-01-25,81.12,81.82,77.35,77.75,1198488,0
2016-01-26,78.14,79.53,75.58,77.99,915951,0
2016-01-27,77.15,77.2299,73.2,73.57,2270931,0
2016-01-28,72.47,81.59,71.61,77.85,3549203,0
2016-01-29,77.81,80.93,77.81,80.24,1241262,0
2016-02-01,79.94,81.25,78.64,80.9,1010962,0
2016-02-02,81.01,81.01,78.66,78.83,1115055,0
2016-02-03,77.92,79.9695,73.73,79.61,1632020,0
2016-02-04,79.49,82.92,77.73,81.75,7333402,0
2016-02-05,44.05,45.64,40.04,41.33,21205980,0
2016-02-08,39.13,40.52,36.86,37.22,6909983,0
2016-02-09,36.6,40.59,36.6,39.23,5622139,0
2016-02-10,40.09,41.08,38.77,39.86,3228402,0
2016-02-11,39.12,40.38,38.52,39.98,1771235,0
2016-02-12,40.46,41.2,39.07,40.25,1979082,0
2016-02-16,40.97,41.74,39.78,40.17,2422498,0
2016-02-17,40.36,42.16,40.19,42.09,3071198,0
2016-02-18,41.91,42.4,40.96,41.09,1279162,0
2016-02-19,41,42.65,40.5101,42.39,1488346,0
2016-02-22,43.2,43.2,42.01,42.66,1594918,0
2016-02-23,42.6,42.6599,40.62,40.84,1651060,0
2016-02-24,40.5,42.16,39.62,42.07,1589512,0
2016-02-25,43.33,44.39,42.35,43.06,1787333,0
2016-02-26,43.91,45.14,43.01,44.41,2677248,0
2016-02-29,44.57,46.32,44.295,45.65,1965365,0
2016-03-01,46.41,48.63,46.05,48.6,2832427,0
2016-03-02,48.44,48.8528,44.09,44.19,4232879,0
2016-03-03,44.98,45.12,42.35,43.12,5723370,0
2016-03-04,43.49,44.5,42.69,42.75,4442385,0
2016-03-07,42.6,44.78,42.1,44.32,2626497,0
2016-03-08,43.88,44.946,43.56,43.64,1866155,0
2016-03-09,44.09,44.2558,42.45,42.68,2095268,0
2016-03-10,43,43.855,42.53,42.8,2229694,0
2016-03-11,43.22,45.4,43.1,44.97,1176795,0
2016-03-14,45,45.03,43.68,43.81,1137672,0
2016-03-15,43.53,43.82,42.12,42.55,1098338,0
2016-03-16,42.39,43.84,42.34,43.67,1492229,0
2016-03-17,43.42,43.84,42.83,43.22,1228558,0
2016-03-18,43.25,44.26,43.03,44.03,1818433,0
2016-03-21,44,44.4,43.43,43.62,1131114,0
2016-03-22,43.29,44.1,43.05,43.85,1536338,0
2016-03-23,43.85,44.02,42.08,42.19,1393579,0
2016-03-24,42,43.11,41.326,42.9,1128207,0
2016-03-28,43.86,44.83,43.59,43.93,1833100,0
2016-03-29,43.75,45.715,43.43,45.65,1312510,0
2016-03-30,45.83,46.44,44.73,45.36,1744035,0
2016-03-31,45.19,46.03,44.24,45.87,1202350,0
2016-04-01,45.39,46,44.7,45.86,1429819,0
2016-04-04,45.74,47.4699,45.41,46.83,1487684,0
2016-04-05,46.2,47.0489,45.27,45.29,1257783,0
2016-04-06,45.31,46.2,44.21,45.9,1211447,0
2016-04-07,45.66,46.25,44.84,45.43,1005420,0
2016-04-08,45.79,46.07,44.8,45.62,977309,0
2016-04-11,45.7,46.14,44.75,44.81,1039418,0
2016-04-12,44.8,45.14,43.8308,44.01,1320285,0
2016-04-13,44.35,47.995,44.19,47.88,2515399,0
2016-04-14,47.9,48.75,47.73,48.14,1450839,0
2016-04-15,48,48.39,47.49,48.17,762467,0
2016-04-18,47.91,49.18,47.615,48.82,1070525,0
2016-04-19,48.95,49.25,46.5,47,1593338,0
2016-04-20,47.6,48.28,46.79,47.77,1112415,0
2016-04-21,48.77,50.3396,48.745,49.59,1629865,0
2016-04-22,49.23,50.25,48.57,49.85,1496035,0
2016-04-25,49.7,50.8449,49.53,49.86,915781,0
2016-04-26,49.69,50.51,49.37,49.5,1226853,0
2016-04-27,49.37,50.53,49.37,49.63,1354100,0
2016-04-28,49.9,50.28,49.02,49.38,1494787,0
2016-04-29,49.64,51.78,49.5,51.7,2184831,0
2016-05-02,52,53.76,51.46,52.14,1974699,0
2016-05-03,51.77,52,50.26,50.72,1326544,0
2016-05-04,50.5,50.82,49.57,49.95,1698817,0
2016-05-05,50,51.08,49.31,50.98,3283953,0
2016-05-06,47.76,47.97,44.04,45.21,9002008,0
2016-05-09,45,47.17,45,46.39,2442873,0
2016-05-10,46.25,47.88,45.82,47.85,1618879,0
2016-05-11,47.99,49.66,47.68,49.26,1863496,0
2016-05-12,49.63,50.02,47.51,48.07,1792746,0
2016-05-13,48.08,48.6,47.48,48.35,1337590,0
2016-05-16,48.33,49.17,47.59,48.41,1183131,0
2016-05-17,48.38,48.94,47.2,47.38,2080116,0
2016-05-18,47.23,48.68,47.22,48.47,1452225,0
2016-05-19,48.2,49.28,47.53,48,1101575,0
2016-05-20,48.17,49.58,47.97,49.25,1322586,0
2016-05-23,49.09,49.74,48.4,48.99,1689347,0
2016-05-24,49.4,49.5,48.19,48.89,1849396,0
2016-05-25,49.32,49.9,48.94,49.35,1089480,0
2016-05-26,49.44,49.83,48.93,49.4,813372,0
2016-05-27,49.03,50.43,48.83,50.2,1127674,0
2016-05-31,50.4,52.31,50.15,51.44,4376480,0
2016-06-01,51.14,54.41,51,54.32,2539936,0
2016-06-02,53.79,56.27,53.55,56.16,2068661,0
2016-06-03,56,56,54.43,54.86,1450665,0
2016-06-06,54.89,55.908,54.2601,55.7,1247113,0
2016-06-07,55.31,55.795,54.39,55.33,2299188,0
2016-06-08,55.47,56.29,55.24,56.18,1474558,0
2016-06-09,55.96,56.18,55.26,55.47,1659737,0
2016-06-10,54.77,54.82,53.75,53.91,1496160,0
2016-06-13,53.94,55.72,53.64,54.38,1404406,0
2016-06-14,54,54.7489,53.34,53.84,950882,0
2016-06-15,53.97,55.43,53.85,54.64,1213197,0
2016-06-16,54.38,54.64,53.39,54.44,1219279,0
2016-06-17,54.24,54.46,53.525,54.14,1170610,0
2016-06-20,55,55.66,54.44,54.68,1155874,0
2016-06-21,54.98,55.48,54.51,54.94,688292,0
2016-06-22,54.68,54.85,53.67,54.31,1207222,0
2016-06-23,54.76,55.87,54.17,55.76,844852,0
2016-06-24,53.8,53.8387,50.31,50.64,2839440,0
2016-06-27,50.12,50.33,46.74,47.15,2527893,0
2016-06-28,48.03,48.61,47.49,48.11,1638381,0
2016-06-29,48.56,49.69,47.9999,49.28,1026247,0
2016-06-30,49.03,49.52,48.25,48.92,968861,0
2016-07-01,49.19,49.63,48.54,48.96,673204,0
2016-07-05,48.64,49.28,47.77,49.11,937061,0
2016-07-06,48.75,49.775,48.25,49.32,636940,0
2016-07-07,49.61,50.18,49.31,49.53,583786,0
2016-07-08,49.99,51.08,49.84,50.5,887274,0
2016-07-11,51.36,51.56,50.32,50.42,1290320,0
2016-07-12,50.6,53.71,50.49,53.13,2042441,0
2016-07-13,53.52,53.52,52.3601,52.48,777505,0
2016-07-14,53.01,53.73,52.913,53.27,693513,0
2016-07-15,53.43,53.4751,52.59,53.19,437245,0
2016-07-18,53.23,53.81,53,53.63,400052,0
2016-07-19,53.77,54.33,53.31,53.63,692393,0
2016-07-20,54.83,57.82,54.61,57.03,2622920,0
2016-07-21,56.95,57.03,54.8,54.95,854481,0
2016-07-22,55.2,57.28,54.81,57.06,849834,0
2016-07-25,54.93,55.97,54.11,55.68,1521382,0
2016-07-26,55.68,56.25,55.6,56.13,972410,0
2016-07-27,56.52,57.05,55.62,56.09,858551,0
2016-07-28,57.08,57.25,56.11,56.95,1182676,0
2016-07-29,56.91,57,55.21,56.51,1023926,0
2016-08-01,56.3,57.12,55.62,56.44,1098777,0
2016-08-02,56.18,57.14,55.63,56.4,2572719,0
2016-08-03,52.87,53.5,50.27,53.2,6004600,0
2016-08-04,53.16,53.999,52.72,52.73,1547631,0
2016-08-05,52.82,53.75,52.79,53.71,1116110,0
2016-08-08,54,54.39,53.11,53.19,836809,0
2016-08-09,53,53.2225,51.86,52.95,1355415,0
2016-08-10,52.9,53.18,52.05,52.82,675751,0
2016-08-11,52.84,53.995,52.71,53.73,871274,0
2016-08-12,53.65,53.86,53.265,53.85,797014,0
2016-08-15,53.93,54.9,53.76,54.63,627834,0
2016-08-16,54.96,55.54,54.08,54.25,1135008,0
2016-08-17,54.04,54.69,53.67,53.84,1065256,0
2016-08-18,53.7,54.66,53.51,54.47,592845,0
2016-08-19,54.09,55.31,54.01,55.25,789663,0
2016-08-22,54.79,55.23,54.55,54.87,735330,0
2016-08-23,59.14,62.53,58.79,62.22,7517549,0
2016-08-24,62.02,62.03,60.19,60.49,3033800,0
2016-08-25,59,60.24,58.81,59.79,1678965,0
2016-08-26,59.65,60,58.39,59.27,1520811,0
2016-08-29,59.26,59.82,58.54,59.33,660106,0
2016-08-30,59.25,59.9,58.56,58.91,823810,0
2016-08-31,58.61,58.72,57.77,58.03,650149,0
2016-09-01,57.64,58.33,57.29,58.03,577319,0
2016-09-02,58.35,58.75,57.84,58.46,637194,0
2016-09-06,58.55,59.695,58.51,58.7,742316,0
2016-09-07,58.59,59.58,58.23,58.34,902135,0
2016-09-08,58.3,58.6,57.29,57.4,631414,0
2016-09-09,57.14,57.94,56.41,57.55,1170232,0
2016-09-12,57.06,57.41,56.21,57.08,928080,0
2016-09-13,56.51,57.39,55.08,55.5,1007017,0
2016-09-14,55.44,56.43,54.9,55.38,1241555,0
2016-09-15,55.28,55.64,54.64,55.16,1170517,0
2016-09-16,55.16,55.339,54.37,54.87,1074295,0
2016-09-19,55.37,55.43,54.08,54.18,746389,0
2016-09-20,54.25,54.75,53.155,53.31,1092153,0
2016-09-21,53.63,53.88,52.91,53.81,1016291,0
2016-09-22,54.39,54.69,53.53,54.48,656806,0
2016-09-23,54.53,54.99,53.99,54.41,673740,0
2016-09-26,54.09,54.35,53.59,53.96,525187,0
2016-09-27,53.97,55.05,53.97,54.81,633293,0
2016-09-28,54.99,55.93,54.95,55.88,766997,0
2016-09-29,55.86,56.14,54.55,54.74,710744,0
2016-09-30,54.93,55.54,54.02,55.27,761989,0
2016-10-03,55.28,56.22,55.26,56.02,715509,0
2016-10-04,56.2,56.23,55.56,55.71,580398,0
2016-10-05,55.52,55.53,53.7,53.78,1426082,0
2016-10-06,53.69,53.69,51.43,51.63,2130834,0
2016-10-07,51.38,51.429,50.2,50.41,1740214,0
2016-10-10,50.5,51.82,50.5,50.83,1111602,0
2016-10-11,50.81,51.63,49.76,49.94,1433614,0
2016-10-12,49.69,50.14,49.07,49.35,776945,0
2016-10-13,48.67,49.07,47.91,48.93,1411951,0
2016-10-14,48.89,50.06,48,48.03,1289006,0
2016-10-17,48.03,48.16,47.14,47.2,1304964,0
2016-10-18,47.87,48.0774,47.1,47.23,831447,0
2016-10-19,50.04,53.02,48.5,48.91,6468284,0
2016-10-20,48.3,49.55,47.81,49.02,1920134,0
2016-10-21,48,48.39,47.21,48.25,1897877,0
2016-10-24,48.68,49.1,48.1,48.9,1227773,0
2016-10-25,48.73,48.91,47.74,47.87,1318307,0
2016-10-26,47.76,48.56,47.68,48.11,891816,0
2016-10-27,48.7,49.13,47.415,47.64,993963,0
2016-10-28,47.3,48.17,47.28,47.82,2222825,0
2016-10-31,48,48.275,47.31,48.05,1904769,0
2016-11-01,48.05,49.65,48.03,49.51,3695078,0
2016-11-02,44.23,45.72,42.8248,43.51,8043467,0
2016-11-03,43.14,44.15,42.7,43.59,1922564,0
2016-11-04,43.77,45.545,43.77,44.7,2010389,0
2016-11-07,45.58,46.445,45.12,45.65,1100956,0
2016-11-08,45.58,46.48,45.01,46.2,972396,0
2016-11-09,44.97,47.72,44.91,46.98,1366554,0
2016-11-10,47.59,48.68,46.3,47.32,1413544,0
2016-11-11,47.07,47.55,46.19,47.41,1227002,0
2016-11-14,47.83,47.99,45.72,46,1647819,0
2016-11-15,46.12,47,45.6,46.55,1157949,0
2016-11-16,46.33,46.72,45.74,45.95,1151592,0
2016-11-17,45.79,47.7,45.47,47.2,1206302,0
2016-11-18,47.73,47.87,46.03,46.47,1028403,0
2016-11-21,46.59,47.31,46.29,47.25,761342,0
2016-11-22,46.98,47.68,46.64,47.43,683214,0
2016-11-23,47.06,47.32,46.64,46.86,600059,0
2016-11-25,46.86,47.21,46.15,47.02,286321,0
2016-11-28,46.96,47.47,45.52,45.72,715438,0
2016-11-29,45.7,46.02,45.1,45.37,782802,0
2016-11-30,45.9,45.95,44.6,44.88,651796,0
2016-12-01,44.79,45.44,43.25,44.18,1366192,0
2016-12-02,42.44,44.55,42.24,44.34,1264022,0
2016-12-05,44.54,45.93,44.39,45.42,1119013,0
2016-12-06,45.39,45.8,44.95,45.36,1101458,0
2016-12-07,45.18,46.08,44.77,45.57,869496,0
2016-12-08,45.64,46.06,45.26,45.65,581538,0
2016-12-09,45.79,46.97,45.52,45.95,973766,0
2016-12-12,45.81,45.94,44.12,44.84,944888,0
2016-12-13,44.72,46.08,44.53,45,901802,0
2016-12-14,44.85,44.85,43.78,43.99,901810,0
2016-12-15,43.78,44.87,43.71,44.22,701502,0
2016-12-16,44.15,44.75,43.79,44.02,722356,0
2016-12-19,44.03,44.22,42.96,43.09,1002302,0
2016-12-20,43.21,43.68,42.42,42.66,890407,0
2016-12-21,42.85,42.93,41.83,42.35,1332700,0
2016-12-22,42.28,42.46,41.5466,41.67,908784,0
2016-12-23,41.6,42.16,41.51,42.12,485104,0
2016-12-27,42.14,43.13,42.14,42.71,423970,0
2016-12-28,42.79,42.96,41.61,41.84,622371,0
2016-12-29,41.71,42.02,41.41,41.68,564440,0
2016-12-30,41.81,42.34,41.61,42.15,770190,0
2017-01-03,41.65,44.15,41.65,43.32,1195872,0
2017-01-04,43.4,45.29,43.33,45.06,1688568,0
2017-01-05,44.51,45.3,44.2,44.81,1096759,0
2017-01-06,44.99,45.29,44.79,44.98,693757,0
2017-01-09,45.02,45.46,44.6701,45.24,780252,0
2017-01-10,45.37,45.51,44.5,45.19,776883,0
2017-01-11,45.17,45.65,44.63,45.2,748941,0
2017-01-12,45.2,45.2,43.8301,44.77,772019,0
2017-01-13,45,45.285,44.74,45.06,457163,0
2017-01-17,45,45,44.02,44.25,568414,0
2017-01-18,44.31,44.58,44.07,44.5,634121,0
2017-01-19,44.69,44.99,44.16,44.83,765507,0
2017-01-20,44.95,45.01,44.45,44.9,596887,0
2017-01-23,44.41,44.89,44.13,44.71,540354,0
2017-01-24,46.39,46.67,45.265,46.45,1102491,0
2017-01-25,47.35,48.3499,47.09,47.84,1440600,0
2017-01-26,48.34,48.8,47.82,48.21,2075067,0
2017-01-27,48.39,48.5822,47.77,48.14,776360,0
2017-01-30,47.75,47.75,46.76,47.73,689209,0
2017-01-31,47.21,47.86,47.01,47.84,635633,0
2017-02-01,48.1,48.59,47.54,48.46,1778006,0
2017-02-02,48.08,49.39,47.82,48.21,2772784,0
2017-02-03,55.43,57.3,54.69,55.28,7180097,0
2017-02-06,55,56.07,54.01,54.12,3331263,0
2017-02-07,54,54.455,52.68,53.58,2950373,0
2017-02-08,53.68,54.81,53.68,53.94,1147925,0
2017-02-09,54,54.49,53.595,54,900923,0
2017-02-10,54.04,54.21,53.655,53.76,1046363,0
2017-02-13,54.03,54.36,53.5,53.81,1125238,0
2017-02-14,53.74,54.08,53.3,54.08,1021380,0
2017-02-15,53.95,55.2,53.8605,55.01,2136472,0
2017-02-16,55.2,55.6571,53.78,54.06,1773781,0
2017-02-17,53.6,54.68,53.3,54.62,753565,0
2017-02-21,54.32,55.16,54.145,55.12,1074364,0
2017-02-22,54.78,55.09,53.95,54.03,640376,0
2017-02-23,54.13,54.16,53.24,53.37,1053109,0
2017-02-24,52.78,53.33,52.27,53.26,1003537,0
2017-02-27,52.98,53.66,52.58,53.58,1033250,0
2017-02-28,52.74,53.33,52.22,52.74,738826,0
2017-03-01,53.25,53.42,52.07,53.28,997769,0
2017-03-02,53.05,53.38,51.98,51.99,879352,0
2017-03-03,51.85,52.21,51.58,52.14,718345,0
2017-03-06,51.44,51.76,50.73,51.02,1708483,0
2017-03-07,50.88,51.38,49.45,50.16,2296468,0
2017-03-08,50.41,50.835,49.75,49.84,864313,0
2017-03-09,49.63,50.11,49.17,49.45,1081106,0
2017-03-10,49.91,50.08,48.24,48.83,1103461,0
2017-03-13,48.83,49.07,48.43,48.94,1012577,0
2017-03-14,48.71,49.17,48.17,49.09,696269,0
2017-03-15,49.13,49.63,48.72,49.42,1704875,0
2017-03-16,49.69,49.87,49.41,49.46,442291,0
2017-03-17,49.82,49.85,48.97,49.1,818013,0
2017-03-20,49.19,49.27,48.86,49.02,615142,0
2017-03-21,49.16,49.16,47.49,47.6,1013619,0
2017-03-22,47.6,48.19,47.3,48.11,757855,0
2017-03-23,48.06,48.11,47.5,47.82,776088,0
2017-03-24,47.99,48.69,47.57,48.41,736526,0
2017-03-27,47.83,48.44,47.56,48.19,1033868,0
2017-03-28,48.11,48.52,48.01,48.25,1446575,0
2017-03-29,48.21,48.89,48.05,48.83,551498,0
2017-03-30,48.7,49.27,48.66,48.96,1299962,0
2017-03-31,49.38,50.52,49.2,49.55,1253054,0
2017-04-03,49.64,50.28,49.41,49.71,1220230,0
2017-04-04,49.55,50.48,49.55,49.99,861202,0
2017-04-05,50.22,50.77,49.7974,49.86,813818,0
2017-04-06,49.78,50.86,49.2401,50.83,1229086,0
2017-04-07,50.8,51,50.37,50.66,558562,0
2017-04-10,50.63,50.97,50.4,50.48,435048,0
2017-04-11,50.31,51,50.29,50.99,653966,0
2017-04-12,50.86,51.34,50.62,50.86,709019,0
2017-04-13,50.84,51.23,50.47,50.6,514347,0
2017-04-17,50.61,51.15,50.61,51.07,842170,0
2017-04-18,51.26,52.6,50.8126,52.52,1145777,0
2017-04-19,52.72,53.41,52.58,53.27,713482,0
2017-04-20,53.63,54.03,52.84,53.98,852388,0
2017-04-21,54.42,55.36,53.75,54.09,1340948,0
2017-04-24,54.36,54.57,53,53.98,1349487,0
2017-04-25,54.37,54.42,53.62,53.63,777433,0
2017-04-26,53.62,53.9515,53.03,53.65,591885,0
2017-04-27,53.8,54.125,53.35,53.48,739135,0
2017-04-28,53.43,53.88,53.22,53.68,610777,0
2017-05-01,53.75,54.24,53.5,54.11,817505,0
2017-05-02,54.16,54.845,53.65,54.78,1196599,0
2017-05-03,54.48,55.12,54.21,54.7,1884880,0
2017-05-04,61.89,63.34,57.65,58.05,5166314,0
2017-05-05,58.23,60.75,57.99,60.44,2228302,0
2017-05-08,59.53,60.547,59.44,60.05,2400977,0
2017-05-09,60.1,61.219,59.798,60.08,1975935,0
2017-05-10,59.92,60.75,59.421,60.48,717805,0
2017-05-11,60.45,61,60,60.31,1079343,0
2017-05-12,60.37,60.98,60.02,60.72,632595,0
2017-05-15,60.85,62.42,60.75,61.93,2587005,0
2017-05-16,61.93,62.79,61.35,61.98,1175493,0
2017-05-17,60.75,61.339,60.17,60.23,1173088,0
2017-05-18,59.88,60.91,59.61,59.69,986763,0
2017-05-19,60,60.89,59.47,60.34,1130207,0
2017-05-22,60.21,60.91,59.5001,60.44,1249837,0
2017-05-23,60.44,60.65,59.8003,60.22,538825,0
2017-05-24,60.97,62.04,60.85,61.96,2070119,0
2017-05-25,62,66.86,61.77,64.15,3426356,0
2017-05-26,63.86,64.89,63.05,63.56,1204613,0
2017-05-30,63.27,63.65,62,62.52,909501,0
2017-05-31,62.68,62.9999,61.69,62.01,941457,0
2017-06-01,62.03,62.64,61.43,62.43,1516831,0
2017-06-02,62.37,63,62.02,62.68,650747,0
2017-06-05,62.5,63.34,62.31,62.35,687346,0
2017-06-06,61.96,62.97,61.8,61.97,826445,0
2017-06-07,62.05,62.755,61.25,61.92,600246,0
2017-06-08,62.09,63.27,61.6,63.19,687226,0
2017-06-09,63.41,64.58,58.89,60.3,1680312,0
2017-06-12,58.92,60.4,57.25,60.22,1803423,0
2017-06-13,62.66,63.68,61.04,62.15,1930997,0
2017-06-14,62.37,62.94,61.1228,62.12,942781,0
2017-06-15,61.23,62.15,60.75,61.8,733024,0
2017-06-16,61.62,62.23,61.2601,62.05,1139199,0
2017-06-19,62.61,64.11,62.4885,63.78,1454627,0
2017-06-20,63.66,63.99,62.64,62.89,1176068,0
2017-06-21,63.4,65.52,63.37,64.94,1507547,0
2017-06-22,65.22,66.1,64.87,65.72,1147558,0
2017-06-23,65.73,66.52,65.51,66.5,1091766,0
2017-06-26,66.79,67.095,65.75,66.05,925922,0
2017-06-27,65.75,66.5,64.455,64.47,880133,0
2017-06-28,64.91,65.04,63.64,64.13,693857,0
2017-06-29,63.97,64.25,61.21,61.77,1221410,0
2017-06-30,61.78,62.42,61.08,61.27,1232749,0
2017-07-03,61.63,61.79,60.43,61.16,456941,0
2017-07-05,61.39,62.07,61.17,62.05,746849,0
2017-07-06,61.5,62.1,60.9298,61.27,768389,0
2017-07-07,61.48,62.56,61.33,62.54,624530,0
2017-07-10,62.77,63.05,62.04,62.27,581564,0
2017-07-11,62.28,63.11,61.81,62.92,597537,0
2017-07-12,63.47,64.77,63.13,64.47,691614,0
2017-07-13,64.55,64.81,63.315,63.63,512581,0
2017-07-14,63.63,63.63,62.19,62.89,674232,0
2017-07-17,64.58,64.58,63.65,64.03,541795,0
2017-07-18,63.8,64.09,63.39,63.76,341793,0
2017-07-19,64.08,64.53,63.804,64.46,513480,0
2017-07-20,64.64,64.96,64,64.43,350044,0
2017-07-21,64.27,64.27,63.59,63.77,506886,0
2017-07-24,63.76,64.49,63.41,64.45,448465,0
2017-07-25,64.44,65.43,63.99,64.93,576560,0
2017-07-26,65.1,65.445,64.68,64.98,560084,0
2017-07-27,65.5,66.09,63.721,64.87,700853,0
2017-07-28,64.49,65.1,63.95,64.85,649042,0
2017-07-31,65.16,65.43,63.84,64.45,579509,0
2017-08-01,64.54,65.67,64.435,65.47,715470,0
2017-08-02,65.6,65.67,63.46,64.02,2103620,0
2017-08-03,69.51,70,66.75,69.8,3943211,0
2017-08-04,69.995,71.53,69.52,71.31,1562141,0
2017-08-07,71.05,71.4,70.06,70.62,1561011,0
2017-08-08,70.14,70.67,69.526,69.94,973166,0
2017-08-09,69.11,70.3,68.54,69.86,1130319,0
2017-08-10,69.5,69.8228,67.42,67.97,1132698,0
2017-08-11,67.68,68.96,67.392,68.67,712233,0
2017-08-14,69.45,70.43,69.07,70.36,851101,0
2017-08-15,70.34,70.55,69.36,70.3,598029,0
2017-08-16,70.43,71.48,70.13,70.82,896487,0
2017-08-17,70.35,70.66,69.26,69.32,655067,0
2017-08-18,69.04,69.81,68.78,69.74,485739,0
2017-08-21,69.58,70.6,69.4805,70.27,630449,0
2017-08-22,70.39,71.85,70.266,71.64,616759,0
2017-08-23,71.12,72,71.03,71.53,439304,0
2017-08-24,71.66,72.15,71.35,72.03,467986,0
2017-08-25,72.23,73.37,71.69,71.81,589970,0
2017-08-28,72,72.14,71.19,71.68,492754,0
2017-08-29,70.72,71.91,70.52,71.52,334675,0
2017-08-30,71.5,72.2399,71.31,72,615033,0
2017-08-31,71.92,72.6,71.81,72.48,534081,0
2017-09-01,72.63,73.12,72.2,72.66,652684,0
2017-09-05,72.22,72.49,71.02,71.98,808640,0
2017-09-06,72.1,72.7,71.1,72.12,720641,0
2017-09-07,72.35,72.98,72.13,72.24,1138545,0
2017-09-08,72.39,72.98,71.8,72.85,656375,0
2017-09-11,73.42,75.41,73.42,74.8,1303902,0
2017-09-12,74.94,75.75,74.24,75.63,641781,0
2017-09-13,75.63,76.27,75.33,75.41,881623,0
2017-09-14,75.28,75.89,74.73,75.23,602481,0
2017-09-15,74.85,75.07,74.27,75.02,708030,0
2017-09-18,75.21,76.18,75.21,75.97,609476,0
2017-09-19,76.13,76.3,75.06,75.57,472551,0
2017-09-20,75.43,75.53,74.64,75.25,474667,0
2017-09-21,75.5,75.67,74.54,75.43,338949,0
2017-09-22,75.32,75.89,74.92,75.58,346343,0
2017-09-25,75.58,75.87,73.27,73.89,559209,0
2017-09-26,74.22,74.7,73.18,73.83,415396,0
2017-09-27,74.35,75.94,73.91,75.65,477833,0
2017-09-28,75.49,75.7799,74.43,74.57,477500,0
2017-09-29,74.6,75.06,74.01,74.89,581733,0
2017-10-02,75.13,75.61,74.46,75.39,401638,0
2017-10-03,75.45,76.5,75.14,75.98,489894,0
2017-10-04,76.05,76.27,75.22,76.12,397602,0
2017-10-05,76.41,77.3,76.031,76.9,695876,0
2017-10-06,76.61,77.47,76.22,77.38,460075,0
2017-10-09,77.44,77.77,77.15,77.65,428723,0
2017-10-10,77.84,78.14,75.98,76.23,618458,0
2017-10-11,76.54,77.08,75.81,76.94,634555,0
2017-10-12,76.92,77.9,76.9,77.22,439828,0
2017-10-13,77.8,78.11,77.455,77.67,426599,0
2017-10-16,78,78.41,77.57,78.33,426004,0
2017-10-17,78.41,79.04,78.36,79.02,371194,0
2017-10-18,79.5,79.73,78.6,78.67,325730,0
2017-10-19,78.39,78.85,77.9101,78.62,473660,0
2017-10-20,78.7,79.82,78.63,78.78,581993,0
2017-10-23,79.68,79.75,78.85,79.15,665455,0
2017-10-24,79.4499,79.4499,78.68,78.86,321396,0
2017-10-25,78.77,79.13,77.68,78.3,526849,0
2017-10-26,78.52,79.65,77.65,79.38,738267,0
2017-10-27,79.83,80.75,78.675,79.34,661077,0
2017-10-30,79.26,80.14,79.05,79.53,706950,0
2017-10-31,80.11,81.42,79.705,81.09,988564,0
2017-11-01,81.55,81.74,79.27,80.76,1356784,0
2017-11-02,80.26,82.32,79.69,82.17,1569108,0
2017-11-03,72.38,75.38,71.5,74.6,6713861,0
2017-11-06,74.58,74.66,71.12,71.4,2618613,0
2017-11-07,71.53,71.93,69.81,70.27,2231519,0
2017-11-08,70.1,71.39,69.75,71.25,1538011,0
2017-11-09,71.2,71.71,69.84,71.64,772378,0
2017-11-10,71.38,72.37,71.08,72.15,685158,0
