Date,Open,High,Low,Close,Volume,OpenInt
2013-05-02,9.2,9.2,8.9,9.09,70682,0
2013-05-03,9.1,9.14,9.04,9.04,49178,0
2013-05-06,9.1,9.1,8.9,8.98,22924,0
2013-05-07,9.05,9.05,8.9,8.91,53246,0
2013-05-08,8.95,9.04,8.93,9,33822,0
2013-05-09,8.99,9,8.9,8.93,26346,0
2013-05-10,9,9,8.91,8.92,15059,0
2013-05-13,8.91,8.95,8.9,8.9,19505,0
2013-05-14,8.91,8.9999,8.91,8.91,104644,0
2013-05-15,8.99,8.99,8.9,8.91,15946,0
2013-05-16,8.91,8.95,8.75,8.908,316442,0
2013-05-17,8.88,8.9,8.717,8.9,57874,0
2013-05-20,8.95,8.95,8.85,8.9299,22052,0
2013-05-21,8.85,8.916,8.8,8.86,26101,0
2013-05-22,8.89,8.92,8.855,8.88,13300,0
2013-05-23,8.88,8.92,8.8,8.92,31159,0
2013-05-24,8.85,8.9,8.8,8.888,33814,0
2013-05-28,9.04,9.14,8.8,8.81,159730,0
2013-05-29,9,9.021,8.87,8.94,15803,0
2013-05-30,8.96,9.1099,8.93,8.9999,34967,0
2013-05-31,9,9.01,8.9,8.9,20015,0
2013-06-03,9.08,9.08,8.81,8.884,5067,0
2013-06-04,8.9,9.01,8.85,8.97,21376,0
2013-06-05,8.93,9.0199,8.9,8.98,16885,0
2013-06-06,9,9,8.8,8.82,10530,0
2013-06-07,8.8,9.01,8.68,9.009,26902,0
2013-06-10,9.08,9.08,8.69,8.98,18769,0
2013-06-11,9,9,8.49,8.51,26988,0
2013-06-12,8.67,9,8.46,8.53,17355,0
2013-06-13,8.68,8.95,8.512,8.8608,7790,0
2013-06-14,8.84,8.857,8.52,8.65,8724,0
2013-06-17,8.78,8.88,8.52,8.57,6042,0
2013-06-18,8.6,8.8,8.55,8.6,6880,0
2013-06-19,8.61,8.854,8.61,8.76,12774,0
2013-06-20,8.7,8.89,8.7,8.85,13100,0
2013-06-21,8.84,8.9899,8.7,8.75,11855,0
2013-06-24,8.66,9.01,8.56,8.56,34575,0
2013-06-25,8.59,8.96,8.59,8.75,30271,0
2013-06-26,8.75,8.95,8.5701,8.88,3900,0
2013-06-27,8.66,9,8.66,8.7499,900,0
2013-06-28,8.68,8.83,8.68,8.81,1800,0
2013-07-01,8.85,8.85,8.75,8.84,8458,0
2013-07-02,8.85,8.99,8.83,8.91,10506,0
2013-07-03,8.72,8.91,8.72,8.9,10248,0
2013-07-05,9.03,9.03,8.6,8.79,7790,0
2013-07-08,8.99,8.99,8.5,8.7626,33849,0
2013-07-09,8.65,8.799,8.625,8.79,6157,0
2013-07-10,8.8,9.096,8.8,8.81,4700,0
2013-07-11,9.11,9.11,8.75,8.86,2873,0
2013-07-12,8.75,8.9999,8.58,8.9,12907,0
2013-07-15,8.7,8.95,8.7,8.95,600,0
2013-07-16,8.76,8.95,8.76,8.95,1675,0
2013-07-17,8.95,8.95,8.76,8.88,3632,0
2013-07-18,8.99,9,8.8,9,2000,0
2013-07-19,8.92,8.92,8.8,8.85,2225,0
2013-07-22,8.99,9,8.85,8.94,8441,0
2013-07-23,8.99,8.99,8.85,8.99,15500,0
2013-07-24,8.99,9.1,8.95,9.05,21353,0
2013-07-25,9.05,9.39,9.01,9.39,28685,0
2013-07-26,9.38,11.5,9.07,11.2,45854,0
2013-07-29,11,11,10.05,10.51,41437,0
2013-07-30,10.66,10.819,10.283,10.46,8994,0
2013-07-31,10.6,10.6,9.91,10.29,22760,0
2013-08-01,10.25,10.48,9.87,10.48,7476,0
2013-08-02,10.47,10.5,10.01,10.4,4729,0
2013-08-05,10.7,11.289,10.22,10.5,39618,0
2013-08-06,10.5,10.5,10.1,10.2,4772,0
2013-08-07,10.48,10.48,10.26,10.4,7792,0
2013-08-08,10.49,10.5,10.15,10.15,9263,0
2013-08-09,10.2,10.48,10.136,10.42,5179,0
2013-08-12,10.99,11,10.09,10.31,26615,0
2013-08-13,10.52,10.89,10.26,10.45,19998,0
2013-08-14,10.67,11,10.452,10.5,13715,0
2013-08-15,10.6,10.75,10.45,10.5,11356,0
2013-08-16,10.65,10.65,10,10.06,32157,0
2013-08-19,10.24,10.556,10.15,10.2,8735,0
2013-08-20,10.4,10.5,10.11,10.5,8054,0
2013-08-21,10.55,11,10.233,10.8,24866,0
2013-08-22,11.09,11.1,10.36,10.36,24564,0
2013-08-23,10.38,10.75,10.37,10.59,7395,0
2013-08-26,10.55,10.68,10.55,10.67,8900,0
2013-08-27,10.61,10.74,10.2,10.55,4039,0
2013-08-28,10.55,11,10.2,10.56,30135,0
2013-08-29,10.62,12,10.551,11.95,21291,0
2013-08-30,11.98,12.5,11.28,12.42,56785,0
2013-09-03,12.5,13.46,12.5,13.44,25824,0
2013-09-04,13.73,14.89,13.2,14.49,104411,0
2013-09-05,14.76,17.4,14.53,17,109490,0
2013-09-06,17.34,17.34,16,16.4,170372,0
2013-09-09,16.25,16.25,13.51,13.8,84790,0
2013-09-10,13.872,14.095,13.06,13.82,21869,0
2013-09-11,14.04,14.04,13.11,13.26,10331,0
2013-09-12,13.74,13.8,13.15,13.76,22975,0
2013-09-13,13.84,14.49,13.77,13.99,13781,0
2013-09-16,14.18,14.4,13.95,14.07,50388,0
2013-09-17,14.19,14.74,14,14.59,69442,0
2013-09-18,14.84,14.84,14.5,14.65,8187,0
2013-09-19,14.84,15.283,14.66,15,19392,0
2013-09-20,14.92,15.5,14.92,15.2,8723,0
2013-09-23,15.33,15.51,14.75,14.758,22574,0
2013-09-24,15.13,15.45,15.06,15.14,13900,0
2013-09-25,15.26,15.39,14.61,14.65,19100,0
2013-09-26,14.62,15.98,14.62,15.79,173600,0
2013-09-27,15.88,17.95,15.8,17.75,125500,0
2013-09-30,17.78,17.78,16.391,17.34,25183,0
2013-10-01,17.44,17.44,16.6,17.01,10905,0
2013-10-02,17.03,17.78,16.82,17.68,18700,0
2013-10-03,18,22.85,17.88,20.88,78218,0
2013-10-04,20.93,24.7,20.35,24.7,88400,0
2013-10-07,28.24,35,27.5,31.86,1730852,0
2013-10-08,32.97,34.11,27.24,28.5,607200,0
2013-10-09,28.31,28.47,24,25.8,336200,0
2013-10-10,25.8,29,25.3,28.43,208300,0
2013-10-11,27.43,29,26.51,28.81,197500,0
2013-10-14,27.95,29,27.43,28,99900,0
2013-10-15,28,30.98,27.22,28.25,267000,0
2013-10-16,28.65,28.65,27.5,28.19,93190,0
2013-10-17,28.26,28.85,27.64,28.79,63100,0
2013-10-18,28.92,29.75,27.555,29.12,94919,0
2013-10-21,29.8,29.8,28.41,29.31,92800,0
2013-10-22,29.19,29.83,28.81,29.79,53819,0
2013-10-23,29.01,29.68,28.56,29.6,96900,0
2013-10-24,29.6,32.2,29.07,32.12,147600,0
2013-10-25,31.75,32.75,30.99,31.96,211800,0
2013-10-28,31.25,32.4,30.75,31.26,92600,0
2013-10-29,31.15,32.75,30.67,31.73,36100,0
2013-10-30,31.73,31.73,29.27,30.68,69000,0
2013-10-31,29.32,31,28,30.42,82336,0
2013-11-01,30.08,30.72,28.91,30.49,24700,0
2013-11-04,30.19,30.64,29.69,30.1,22200,0
2013-11-05,30,30.5,29.11,29.53,25454,0
2013-11-06,29.48,29.96,28.505,29.04,56802,0
2013-11-07,29.2,29.4,28.89,28.92,49458,0
2013-11-08,28.41,29.88,28,29.03,20000,0
2013-11-11,29.21,33.47,28.5,32.85,87000,0
2013-11-12,32.57,36.109,31.4,35.85,206864,0
2013-11-13,34.3,35.6,34.01,35.45,163124,0
2013-11-14,35.41,36,34.511,35.1,149482,0
2013-11-15,35.3,35.7,33.27,35.67,226500,0
2013-11-18,35.28,37,34.5,35.87,169500,0
2013-11-19,32.94,35.89,32,34.42,166300,0
2013-11-20,34.4,35.5,33.92,34.43,67923,0
2013-11-21,34.29,35.51,34.09,34.83,64800,0
2013-11-22,34.44,35.24,34.44,35.04,83800,0
2013-11-25,34.85,34.86,34.2,34.52,41900,0
2013-11-26,34.47,35.25,34.14,35,37600,0
2013-11-27,38.5,39.47,36.08,36.11,421100,0
2013-11-29,35.88,37.55,35.5,36.49,137912,0
2013-12-02,36.49,36.49,34.61,34.9,73300,0
2013-12-03,34.78,34.9,32.33,32.85,61400,0
2013-12-04,33.05,33.05,31.3,32.24,108824,0
2013-12-05,31.95,32.74,31,31.41,48845,0
2013-12-06,31.27,31.5,30.64,31.13,48300,0
2013-12-09,31.02,31.18,30.5,31.01,55100,0
2013-12-10,30.78,31.19,30.29,30.95,44100,0
2013-12-11,31.28,33.89,30.26,30.56,117400,0
2013-12-12,30.96,31.18,30.11,30.91,51500,0
2013-12-13,31.01,32.9,30.25,32.11,53000,0
2013-12-16,32.7,33.45,32.12,33.1,34300,0
2013-12-17,33.31,33.8,32.53,33.41,36473,0
2013-12-18,33.39,33.39,32.12,33.2,22300,0
2013-12-19,33.37,33.37,32.5,32.7,11800,0
2013-12-20,31.99,34.5,31.05,34.24,122200,0
2013-12-23,34.53,36.4,34.53,36.14,80200,0
2013-12-24,36.49,36.77,35.07,35.89,25454,0
2013-12-26,35.82,36.79,35.59,36.77,25600,0
2013-12-27,36.96,37.87,36.34,37.75,62100,0
2013-12-30,38.24,40.39,37.45,40.39,86500,0
2013-12-31,41,43.1,41,41.54,72558,0
2014-01-02,43.59,43.59,40.01,40.58,79710,0
2014-01-03,39.44,40.76,38.639,40.43,71052,0
2014-01-06,40,40.48,38,38.39,66200,0
2014-01-07,37.5,40.67,37.2,38.2,265800,0
2014-01-08,38.02,38.75,36.34,38.06,218100,0
2014-01-09,40.5,48.95,40,47,2152250,0
2014-01-10,46.23,49.88,45,48.94,564950,0
2014-01-13,49.69,52.15,48.28,49.73,495101,0
2014-01-14,51.75,52.4,50.03,51,211400,0
2014-01-15,51.49,51.728,50.15,51,181261,0
2014-01-16,49.8,51.09,46.53,48.69,237500,0
2014-01-17,48.26,49.55,45.78,48.39,193400,0
2014-01-21,48,52.39,48,51.36,282900,0
2014-01-22,50.99,50.99,49.66,49.86,171100,0
2014-01-23,49.99,50,48.001,48.6,118900,0
2014-01-24,47,50.01,46.03,49.15,216676,0
2014-01-27,48.1,48.45,45.06,47.03,216151,0
2014-01-28,47.2,50.5,46.11,50.39,264977,0
2014-01-29,49.54,52.19,49.5,51.53,175428,0
2014-01-30,52.04,55.09,51.81,54.01,254300,0
2014-01-31,53.6,56.87,53.6,56.09,128000,0
2014-02-03,57.01,58.76,54.5,55.39,457518,0
2014-02-04,55.65,60.9,55.19,59.57,442374,0
2014-02-05,59.49,64.77,58.18,63.71,467435,0
2014-02-06,65.56,65.56,57.26,57.71,552381,0
2014-02-07,57.29,64.73,56.08,61.85,1449234,0
2014-02-10,61.79,62.449,59.13,61.64,200640,0
2014-02-11,62.6,67.62,62.6,64,300645,0
2014-02-12,65.2,65.2,62.66,63.42,191462,0
2014-02-13,63.02,63.66,59,61.72,268546,0
2014-02-14,61.05,62.74,60.01,61.57,177357,0
2014-02-18,61.19,62.07,59.05,60.55,311610,0
2014-02-19,60,60,57,57.44,268026,0
2014-02-20,55.8,58.55,52,57.45,1515585,0
2014-02-21,57.97,57.99,55.31,56.26,185739,0
2014-02-24,55.65,60.89,55,59.49,346278,0
2014-02-25,60.1,61.25,59.1,59.79,235579,0
2014-02-26,59.38,62.77,58.66,60.94,312927,0
2014-02-27,62.3,66.22,60.11,64.57,645556,0
2014-02-28,67.53,69.15,64.6,65.91,708282,0
2014-03-03,65.91,67.81,63.5,66.95,304571,0
2014-03-04,68.35,71.55,68.05,71.01,413789,0
2014-03-05,71.94,77.13,71,74.19,724144,0
2014-03-06,74,74.1,68.79,72.11,536012,0
2014-03-07,72,73.42,69.5,72.43,297260,0
2014-03-10,73.4,78.42,72.8,77.28,490963,0
2014-03-11,81.1,86.45,80.53,82.4,965210,0
2014-03-12,82.5,83.58,76.022,83.05,791654,0
2014-03-13,82.98,85.12,78.6,80.93,488614,0
2014-03-14,80.62,81.06,74,74.69,436529,0
2014-03-17,77.83,77.83,71.2,73.11,497171,0
2014-03-18,73.81,74.39,71.05,72.39,356960,0
2014-03-19,72.5,75.95,71.84,72.8,287092,0
2014-03-20,71.85,72.23,67.7,68.52,403365,0
2014-03-21,68.55,69,66.45,66.83,354285,0
2014-03-24,65.63,66.34,59,64.98,693446,0
2014-03-25,65.32,68.8,65,66.19,299459,0
2014-03-26,66.94,67.2,61.51,61.66,218500,0
2014-03-27,61.66,61.96,56.822,60.26,547093,0
2014-03-28,59.12,60.55,53.68,55.84,494500,0
2014-03-31,56.05,60.56,55.48,59.37,433225,0
2014-04-01,61.96,62.646,58.54,59.02,292371,0
2014-04-02,59,59.276,56.4,57.45,247729,0
2014-04-03,56.34,57.987,54.68,56.72,305287,0
2014-04-04,55.88,55.99,50.01,52.27,551279,0
2014-04-07,51.09,52.91,49.67,51.34,366961,0
2014-04-08,50.2,53.63,50.06,52.74,242867,0
2014-04-09,53.31,56.91,53.31,56.05,418263,0
2014-04-10,56.31,56.57,52.47,53.6,210441,0
2014-04-11,51.95,51.95,46.29,48.25,539128,0
2014-04-14,47.5,48.447,44.07,45.58,403703,0
2014-04-15,45.35,46.5,41.86,44,381604,0
2014-04-16,44.11,45.74,43.011,44.64,218927,0
2014-04-17,44.33,47.59,43.5,46.2,298295,0
2014-04-21,47.09,47.63,44.6,46.04,286557,0
2014-04-22,50.1,65.97,50,60.86,6769849,0
2014-04-23,64.96,73.33,64.5,69.32,5453814,0
2014-04-24,74,74.69,66.12,67.9,3547093,0
2014-04-25,65.25,65.86,61.6,62.12,1572921,0
2014-04-28,68.96,69,61.48,65.24,1899648,0
2014-04-29,63.97,69.39,62.24,67.77,2104980,0
2014-04-30,68.08,73.57,67.4,73.1,1958824,0
2014-05-01,74.75,78.08,72.17,73.92,1545723,0
2014-05-02,75.4,76.2,71.14,71.47,963341,0
2014-05-05,74.1,76.4,71.26,76.26,1315742,0
2014-05-06,76.7,76.88,73.5,74.49,1691983,0
2014-05-07,71.4,72.95,66.67,69.81,1302290,0
2014-05-08,69.9,73.94,69.45,70.73,921243,0
2014-05-09,69.84,70.74,67.12,68.62,839361,0
2014-05-12,68.46,70.6,67.3,69.77,861758,0
2014-05-13,69.53,70.99,67.75,70.77,480809,0
2014-05-14,70.36,72.7,68.37,71.49,1047114,0
2014-05-15,72.67,72.67,68.03,69.58,882258,0
2014-05-16,69.51,69.88,68.12,68.31,463817,0
2014-05-19,68.5,70.45,68.4,69.94,422536,0
2014-05-20,70.04,70.04,67.41,67.83,342888,0
2014-05-21,67.91,68.75,66.02,66.36,468076,0
2014-05-22,66.41,67,63,66.16,856067,0
2014-05-23,66.83,67.9,66.37,67.71,395750,0
2014-05-27,68.35,68.98,67.57,68.09,415815,0
2014-05-28,68.33,69.25,67.36,68.76,421372,0
2014-05-29,68.9,70.75,68.9,69.51,469707,0
2014-05-30,69.5,70.7,68,68.17,256434,0
2014-06-02,68.26,68.891,66.67,67.36,238038,0
2014-06-03,67.1,69,66.32,67.08,319536,0
2014-06-04,67.14,68.479,67.02,67.8,270290,0
2014-06-05,68.8,69.25,67.51,67.78,177249,0
2014-06-06,71.73,74.9,70.52,71.99,2541358,0
2014-06-09,73.65,76.78,72.25,75.29,982336,0
2014-06-10,74.57,76.74,73.6,75.49,556100,0
2014-06-11,74.5,76.45,74.19,75.13,315431,0
2014-06-12,75.5,79.24,75.27,77.4,855038,0
2014-06-13,78.99,79,77,77.4,503949,0
2014-06-16,77.6,77.94,76,77.25,337445,0
2014-06-17,81.13,91.1,81.12,89.82,3641158,0
2014-06-18,85.02,88.02,84.01,86.83,2373987,0
2014-06-19,89,91.25,87.71,88.02,3742568,0
2014-06-20,88.05,93.87,87.52,93.17,2033037,0
2014-06-23,96.92,97.64,93.55,93.77,2116462,0
2014-06-24,93.79,93.97,90.35,91.11,1226530,0
2014-06-25,90.58,93.33,88.73,92.61,1029192,0
2014-06-26,94.05,96.45,92.2,94.18,1009934,0
2014-06-27,94.75,96.81,94.59,96.14,590411,0
2014-06-30,100.02,109.56,99.5,107.29,3829964,0
2014-07-01,110.9,111.46,106.07,107.35,2022732,0
2014-07-02,107.5,107.88,100.5,104.92,1662800,0
2014-07-03,105.33,106.87,102.25,103.57,590006,0
2014-07-07,103.55,104.25,96.25,96.49,1179025,0
2014-07-08,95.06,95.46,87.02,87.6,2652384,0
2014-07-09,90.21,92.95,88.22,91.16,1528777,0
2014-07-10,86.88,93.97,85.32,90.45,1260506,0
2014-07-11,91.52,93,89.09,89.67,944745,0
2014-07-14,91.59,91.9,88.27,88.8,646922,0
2014-07-15,88,88.28,81.52,83.28,1596916,0
2014-07-16,85.1,86.72,83.72,84.06,604499,0
2014-07-17,83.1,84.1,80.13,80.7,730560,0
2014-07-18,81.4,85.33,80.58,83.54,633450,0
2014-07-21,83.25,88.5,82.08,86.61,887895,0
2014-07-22,88.65,92,87.58,88.24,997880,0
2014-07-23,88.8,89.43,85.87,86.68,646362,0
2014-07-24,86.88,88.64,85.7,86.97,419416,0
2014-07-25,86.64,87.23,84.3,84.88,421682,0
2014-07-28,84.76,85,82.55,84.51,505100,0
2014-07-29,85.22,90.48,84.66,88.55,936546,0
2014-07-30,88.62,90.25,86.5,87.68,485372,0
2014-07-31,86.77,86.77,83.8,84.6,561532,0
2014-08-01,84.56,86,81,83.44,592318,0
2014-08-04,84,86,83,83.53,457003,0
2014-08-05,83.25,85.89,82.27,83.35,552667,0
2014-08-06,82.42,84.1,81,82.87,433951,0
2014-08-07,82.95,84.73,81.142,82.12,338254,0
2014-08-08,82.1,82.9,80.1,82.77,383244,0
2014-08-11,83.38,89.29,81.78,89.22,1420714,0
2014-08-12,89.04,91.58,85.85,86.26,1030830,0
2014-08-13,87.15,90.36,86.8,89.55,649354,0
2014-08-14,89.55,93.47,89.34,90.36,885424,0
2014-08-15,91.85,92.38,87,89.15,697938,0
2014-08-18,90.93,92.29,89.32,92.16,478912,0
2014-08-19,92.16,93.15,90.02,91.23,404291,0
2014-08-20,90.58,92.47,90.01,91,224472,0
2014-08-21,91.31,91.99,88.1,89.05,436524,0
2014-08-22,89,91.43,88.1,90.43,324826,0
2014-08-25,91.62,91.7,89.4,89.55,408556,0
2014-08-26,89.83,95.66,88.86,95.35,1384995,0
2014-08-27,96.57,96.67,93.61,94.25,532187,0
2014-08-28,93.62,94.04,90.75,91.19,469675,0
2014-08-29,91.51,92.14,89.41,91.52,365583,0
2014-09-02,91.91,92.1,85.01,87.67,861311,0
2014-09-03,88.18,88.59,85.11,87.34,568116,0
2014-09-04,86.88,90.63,86.48,87.77,625162,0
2014-09-05,87.58,88.5,85.67,88.02,425349,0
2014-09-08,87.34,90.2,87.1,89.91,460819,0
2014-09-09,89.45,91.43,88.621,89.04,545012,0
2014-09-10,89.34,91.49,88.68,89.68,568549,0
2014-09-11,89.56,92.25,89.03,91.69,509456,0
2014-09-12,92,93,88.37,89.63,691227,0
2014-09-15,89,89.61,85.02,85.63,644376,0
2014-09-16,86.33,88.9,85.53,88.44,570584,0
2014-09-17,88.76,90.88,87.9,88.56,591054,0
2014-09-18,88.92,89.32,87.12,87.88,306350,0
2014-09-19,88.3,88.41,85.75,86.7,356531,0
2014-09-22,86.4,87.81,86.01,87.33,411880,0
2014-09-23,86.16,88,86.16,87.33,253827,0
2014-09-24,87.03,88.09,86.73,86.81,308847,0
2014-09-25,87.05,87.33,83.11,84.13,552011,0
2014-09-26,84.52,85.43,83.188,84.47,298308,0
2014-09-29,83.74,86.6,83.6,85.69,343752,0
2014-09-30,86.3,86.41,80.4,80.85,689895,0
2014-10-01,81.7,82.43,75.021,76.13,981271,0
2014-10-02,75.8,80,75.32,79.7,557399,0
2014-10-03,80.94,82.6,80.52,82.33,398450,0
2014-10-06,82.78,83.965,80.555,82.03,320762,0
2014-10-07,81.34,81.7,79.69,79.8,166066,0
2014-10-08,78,81.09,73.1,80.95,1118946,0
2014-10-09,80.3,80.85,77.02,77.29,382849,0
2014-10-10,74.86,75.73,71.14,72,776779,0
2014-10-13,71.95,73.79,67.5,71.44,673995,0
2014-10-14,74.65,74.65,64,65.2,1376858,0
2014-10-15,60.78,62.74,58.76,61.55,1012072,0
2014-10-16,58.5,64.5,58.16,63.09,560585,0
2014-10-17,64.75,67.85,63.25,63.46,469878,0
2014-10-20,63.6,68.09,63.6,67.99,544279,0
2014-10-21,69.23,73.45,69.02,73.04,645966,0
2014-10-22,76.7,77.28,71.6,71.7,756908,0
2014-10-23,72.6,74.85,72.02,73.02,360651,0
2014-10-24,72.47,74.31,71.74,72.77,268697,0
2014-10-27,73.09,74.94,71.86,74.12,234971,0
2014-10-28,74.5,75.95,74.31,75.47,238851,0
2014-10-29,75.21,75.39,71.01,71.92,339430,0
2014-10-30,71.95,73.43,69.52,70.46,368337,0
2014-10-31,72.23,75.4,72.08,73.75,466519,0
2014-11-03,73.66,75.03,73.426,74.11,239136,0
2014-11-04,73.71,76.11,72.02,73.32,296457,0
2014-11-05,74.45,74.45,71,71.34,229077,0
2014-11-06,71.71,74.7,71.71,74.38,224807,0
2014-11-07,76.44,76.9,73.22,73.97,427711,0
2014-11-10,73.62,74.65,72.69,73.95,168603,0
2014-11-11,74.52,75.71,73.34,74.77,228225,0
2014-11-12,74.73,75.63,73.63,75.32,206267,0
2014-11-13,75.19,77.2,74.751,75.84,209443,0
2014-11-14,76.29,76.35,74.59,75.63,162712,0
2014-11-17,75.64,76.61,75.02,76.56,222087,0
2014-11-18,77.25,81.69,76.98,80.5,630427,0
2014-11-19,81.55,82,77.82,78.56,396805,0
2014-11-20,78.56,79.95,77.541,78.92,333119,0
2014-11-21,80,80,78,78.95,220627,0
2014-11-24,79.04,80.08,78.42,79.15,253381,0
2014-11-25,80.16,82.637,79.35,80.2,341969,0
2014-11-26,80.5,80.71,79.56,80.2,233305,0
2014-11-28,81.33,81.68,77.09,77.43,152795,0
2014-12-01,77.5,77.94,71.01,71.63,576261,0
2014-12-02,71.45,74.23,67.89,68.66,593240,0
2014-12-03,68.8,77.28,68.8,76.01,852487,0
2014-12-04,75.98,77.67,74.1,74.55,593342,0
2014-12-05,74.55,74.577,72.02,72.94,336932,0
2014-12-08,72.29,73.72,69,69.61,423869,0
2014-12-09,68.21,75.37,67.08,74.61,372182,0
2014-12-10,73.8,73.9,70.54,71.56,383643,0
2014-12-11,71.36,72.21,70.3,71.23,355407,0
2014-12-12,70.04,74.45,70,72.41,423078,0
2014-12-15,72.47,73.12,67.67,68.13,616711,0
2014-12-16,67.45,69,66.38,67.64,446745,0
2014-12-17,68.44,70.162,67.885,70.08,279572,0
2014-12-18,71.6,71.84,67.46,68.09,384821,0
2014-12-19,68.8,71,67.21,70.23,682251,0
2014-12-22,70.45,71.79,69.29,70.32,207705,0
2014-12-23,70.2,70.2,65.28,66.26,436304,0
2014-12-24,66.95,69.09,66.75,68.08,174727,0
2014-12-26,68.65,69.75,67.76,68.13,169076,0
2014-12-29,68.1,68.1,66.255,67.17,302127,0
2014-12-30,66.9,67.5,66.15,67.29,243351,0
2014-12-31,67,68.28,66.77,67.68,361284,0
2015-01-02,68.32,70.26,67.4,70.04,268437,0
2015-01-05,69.65,72.34,69.49,70.58,380692,0
2015-01-06,70.58,71.43,69.05,69.61,269343,0
2015-01-07,69.87,71.865,69.46,71.055,345535,0
2015-01-08,68.15,80.68,68.1,80.11,2564575,0
2015-01-09,79.39,79.49,77.16,78.53,424000,0
2015-01-12,78.89,78.92,75.26,78.73,325805,0
2015-01-13,78.6,79.42,76.057,78.8,373305,0
2015-01-14,76.99,79.52,76.56,79.04,224393,0
2015-01-15,78.56,79.04,73.52,73.91,451267,0
2015-01-16,73.54,75.46,73.54,75.17,228053,0
2015-01-20,75.71,76.94,74.07,76.84,284554,0
2015-01-21,75.77,77.13,75.04,77.09,338627,0
2015-01-22,77.37,77.37,73.56,75,350759,0
2015-01-23,75,76.36,74.19,75.4,268263,0
2015-01-26,75.4,77.318,74.82,76.3,157545,0
2015-01-27,75.56,77.31,75.01,76.61,239094,0
2015-01-28,76.59,77.249,74.34,74.61,221549,0
2015-01-29,74.55,74.98,72.01,74.86,171052,0
2015-01-30,73.73,75.395,72.52,72.97,152371,0
2015-02-02,73.09,74.651,72.02,73.34,183980,0
2015-02-03,73.65,75,72.25,74.87,188039,0
2015-02-04,74.87,75.239,70.01,74.08,456942,0
2015-02-05,74.21,75.93,73.08,75.02,183430,0
2015-02-06,74.92,76.225,73.79,74.9,119764,0
2015-02-09,73.85,75.71,73.55,74.8,122632,0
2015-02-10,74.88,76.29,74.153,74.81,150571,0
2015-02-11,74.54,75.68,74.54,75.15,175795,0
2015-02-12,75.58,76.42,74.47,76.39,166752,0
2015-02-13,76.16,78.87,75.61,78.09,345761,0
2015-02-17,77.88,81.29,77.48,81.03,364214,0
2015-02-18,80.99,83.5,80.71,83.01,373617,0
2015-02-19,82.6,85.3,82.05,84.5,402570,0
2015-02-20,84.8,84.964,83.75,84.89,227694,0
2015-02-23,85,85.43,82.75,82.99,275259,0
2015-02-24,82.51,82.85,80.56,81.76,268775,0
2015-02-25,81.06,84.69,80.51,83.3,156971,0
2015-02-26,83.09,83.31,81.57,83.1,141072,0
2015-02-27,82.76,82.98,78.73,80.92,236411,0
2015-03-02,81,81.23,78.86,80.28,172100,0
2015-03-03,79.33,79.77,78.04,79.55,146700,0
2015-03-04,79.44,82.15,78.07,81.57,234000,0
2015-03-05,81.69,83.99,81.63,82.94,216100,0
2015-03-06,82.65,83.93,81.96,83.26,188800,0
2015-03-09,83.38,83.82,81.92,83.32,165300,0
2015-03-10,82.52,83.63,81.3,83.52,202000,0
2015-03-11,83.56,84.71,82.6,84.48,241000,0
2015-03-12,84.18,84.94,83.63,84.58,169900,0
2015-03-13,86.93,95.92,85.92,95.66,1942500,0
2015-03-16,94.39,100,94.23,99.99,869700,0
2015-03-17,98.99,102.9,98.5,100.48,553900,0
2015-03-18,100.35,101.27,95.56,97.2,698300,0
2015-03-19,97.14,97.98,94.08,94.75,326700,0
2015-03-20,95.57,99.58,94.5,94.62,365400,0
2015-03-23,94.15,94.8,92.07,92.65,247200,0
2015-03-24,92.85,93.31,91.3,91.61,194100,0
2015-03-25,91.9,92,85.27,87.39,487200,0
2015-03-26,87,89.75,85.68,87.32,289700,0
2015-03-27,88.07,89.69,86.18,86.46,173900,0
2015-03-30,87.75,88.7,86.55,88.4,185600,0
2015-03-31,89.41,93.22,89.41,91.13,549500,0
2015-04-01,90.29,91.38,89.08,90.61,282100,0
2015-04-02,90.5,91.73,89.72,90.88,182100,0
2015-04-06,90.62,92.93,90.5,91.14,191300,0
2015-04-07,91.93,93.35,90.28,91.39,231033,0
2015-04-08,91.21,93.1,89.65,90.58,247400,0
2015-04-09,91.01,92.22,90.36,90.94,184414,0
2015-04-10,90.9,91.88,90.39,91.32,121700,0
2015-04-13,91.96,98.85,91.69,96.18,594500,0
2015-04-14,101.75,111.5,98.92,108.75,2562500,0
2015-04-15,108.74,110.2,105.8,108.8,791162,0
2015-04-16,106.78,111.98,106.12,109.16,892044,0
2015-04-17,109.36,116.42,108.08,114,859300,0
2015-04-20,114.4,116.14,111.31,113.5,397560,0
2015-04-21,113.97,117.1,112.61,113.09,444698,0
2015-04-22,113.01,116.72,112.76,113.04,415653,0
2015-04-23,116.5,120.98,110.9,120.77,909500,0
2015-04-24,121.39,122.82,119.64,121,575600,0
2015-04-27,123.22,126.78,114.12,115.23,920100,0
2015-04-28,114.01,117.61,109.02,114.04,825200,0
2015-04-29,112.01,113.6,110.16,110.69,1258600,0
2015-04-30,110.5,112,103.51,104.65,685500,0
2015-05-01,107,110.73,106.78,109.13,459800,0
2015-05-04,109.72,113.43,109.71,110.2,301100,0
2015-05-05,113.09,113.09,105.64,107.9,380700,0
2015-05-06,109.89,110.97,107.08,108.79,364937,0
2015-05-07,109.07,110.83,107.29,110.12,335037,0
2015-05-08,110.5,111.77,108.44,109.91,305500,0
2015-05-11,113.99,116.05,110.1,111.92,798800,0
2015-05-12,111.61,113.46,109,112.19,664365,0
2015-05-13,112.65,112.87,111.55,112.03,297300,0
2015-05-14,112.56,112.92,109.6,112.32,356000,0
2015-05-15,112.17,113.33,111.13,112.25,235993,0
2015-05-18,111.71,113.63,110.67,112.93,273689,0
2015-05-19,112.91,115.41,111.2,113.22,277500,0
2015-05-20,112.93,114.27,112,112.97,168300,0
2015-05-21,112.5,116.48,112.44,115.36,252100,0
2015-05-22,115.45,117.4,115.45,116.07,264700,0
2015-05-26,116.81,116.81,112.09,113.87,458512,0
2015-05-27,113.4,115.5,112.75,114.51,226400,0
2015-05-28,114.48,115.96,112.86,114.2,254058,0
2015-05-29,114.16,115.91,112.5,114.11,163500,0
2015-06-01,114.49,116.3,112.3,115.61,239100,0
2015-06-02,114.77,125.2,114.08,120.3,807864,0
2015-06-03,119.42,121.28,118.52,119.67,331200,0
2015-06-04,119.87,123.6,118.6,123.49,464400,0
2015-06-05,122.75,128.25,121.28,125.98,524900,0
2015-06-08,125.01,126.88,122.95,124.51,352800,0
2015-06-09,124.31,124.31,119.02,119.98,447840,0
2015-06-10,121.01,122.48,119.93,120.86,215918,0
2015-06-11,122.15,123.34,117.33,120.57,417839,0
2015-06-12,118.52,120.94,117.58,119.1,212100,0
2015-06-15,118.12,121.86,117,121.63,257700,0
2015-06-16,121.69,123.85,121.69,122.8,273800,0
2015-06-17,123,123.92,119.15,121.54,270800,0
2015-06-18,121.23,126.01,120.39,125.78,337700,0
2015-06-19,125.67,125.67,123.91,124.14,180800,0
2015-06-22,124.72,129.62,124,126.86,281400,0
2015-06-23,127.03,130,125.11,127.26,282830,0
2015-06-24,126.7,132,126.2,127.49,500800,0
2015-06-25,127.8,133.98,127.5,129.69,631300,0
2015-06-26,129,130.06,123.65,124.2,554200,0
2015-06-29,120.46,123.38,118.2,119.4,364000,0
2015-06-30,121.42,123.29,120.85,122.84,298176,0
2015-07-01,124.7,127.31,122.61,124.31,331400,0
2015-07-02,124.95,125.91,122.6,122.99,189200,0
2015-07-06,121.82,124.4,121.01,122.5,213300,0
2015-07-07,122.53,124.25,119.26,123.51,354100,0
2015-07-08,122.38,122.38,120,120.06,242800,0
2015-07-09,122.43,122.99,120.27,120.47,189500,0
2015-07-10,123,125.97,121.63,125.86,255400,0
2015-07-13,126.9,126.97,124.2,125.13,246600,0
2015-07-14,125.13,129.16,124.51,129.01,371938,0
2015-07-15,129.23,131.25,126.08,126.45,457618,0
2015-07-16,127.83,129.53,125.12,126,227600,0
2015-07-17,126.17,126.3,124.3,124.85,185600,0
2015-07-20,125.86,126.47,122.96,125.85,208900,0
2015-07-21,125.6,125.79,123.17,123.91,182800,0
2015-07-22,123.5,124,119.52,120.07,531400,0
2015-07-23,120.25,121.9,117.37,118.65,397800,0
2015-07-24,118.33,119.61,116.3,116.87,250200,0
2015-07-27,115.1,115.1,110.73,112.11,460800,0
2015-07-28,113.32,114.08,111.08,113.97,240600,0
2015-07-29,114.49,115,112.67,113.9,155700,0
2015-07-30,113.89,114.27,110.73,114.11,144700,0
2015-07-31,114.35,116.3,113.14,114.51,200600,0
2015-08-03,114.32,115,112.24,113.23,158252,0
2015-08-04,112.48,113.23,110.51,112.52,276100,0
2015-08-05,112.5,115.91,112.42,114.26,223700,0
2015-08-06,117.79,120.99,103.22,106.17,669978,0
2015-08-07,103.53,106.16,96.51,105.39,605800,0
2015-08-10,105.31,108.6,104.88,107.34,185600,0
2015-08-11,105.6,108.73,104.31,106.43,184277,0
2015-08-12,104.34,105.79,99,103.49,348900,0
2015-08-13,110.9,116.5,108.47,112.18,972400,0
2015-08-14,111.33,114.28,108,112.13,272700,0
2015-08-17,111.21,115,110.78,114.49,242000,0
2015-08-18,114.8,115.16,113.42,114.06,211200,0
2015-08-19,113.52,114,111.56,111.95,160200,0
2015-08-20,111,111.29,101.17,102.98,574300,0
2015-08-21,100.47,106.76,98.07,104.37,422700,0
2015-08-24,94.94,105.97,92.36,100.23,490387,0
2015-08-25,105.14,105.18,99.57,100.27,182900,0
2015-08-26,102.39,103.96,98.81,103.65,269500,0
2015-08-27,105.97,108.48,103.82,108.26,264800,0
2015-08-28,106.61,110.23,105.1,109.38,216300,0
2015-08-31,108.92,109.88,105.07,106.35,149500,0
2015-09-01,104.56,106.54,102.44,103.31,244800,0
2015-09-02,104.75,106.23,103.04,105.51,232700,0
2015-09-03,107.09,107.3,102.75,103.62,251100,0
2015-09-04,101.99,103.72,100.88,101.75,188900,0
2015-09-08,103.96,106.13,102.45,106.12,155600,0
2015-09-09,106.84,107.87,103.56,103.84,124400,0
2015-09-10,103.95,106.65,103.95,104.85,192419,0
2015-09-11,104.34,106.36,104.25,105.64,143100,0
2015-09-14,105.94,107.04,103,106.9,235400,0
2015-09-15,116.52,120.94,110.25,115,1602400,0
2015-09-16,114.98,115.39,111.11,112.37,307300,0
2015-09-17,112.37,114.35,110.91,113.76,291370,0
2015-09-18,112.5,113.11,111.13,112.54,167200,0
2015-09-21,112.79,114.63,106.82,107.3,341900,0
2015-09-22,105.18,107.37,103.38,103.75,297700,0
2015-09-23,104.77,105.5,101.06,102.1,172500,0
2015-09-24,101.4,103.97,98.85,103.53,269023,0
2015-09-25,105.01,105.5,97.16,99.05,306200,0
2015-09-28,97.5,99.22,88.59,90.93,552155,0
2015-09-29,91.73,91.94,86.5,88.78,490400,0
2015-09-30,89.13,92.72,88.99,91.37,305600,0
2015-10-01,91.62,92.58,88.26,90.68,251800,0
2015-10-02,88.91,92.63,88.58,92.27,289100,0
2015-10-05,92.04,94.03,89.84,91.69,187955,0
2015-10-06,91.34,91.65,84.33,87.41,369600,0
2015-10-07,88.3,88.97,84,88.41,274400,0
2015-10-08,88.3,88.69,84.8,87.3,176700,0
2015-10-09,86.82,88.33,85.63,87.75,142900,0
2015-10-12,88.48,88.48,84.91,86.79,127379,0
2015-10-13,87.64,89.96,84.82,85.28,425300,0
2015-10-14,86.16,88.67,85.44,86.28,248100,0
2015-10-15,87.73,88.59,85.82,87.68,232700,0
2015-10-16,87.68,92.45,86.05,90.71,477800,0
2015-10-19,92.81,98.3,90.55,91.98,535500,0
2015-10-20,91.32,93.208,88,89.22,196458,0
2015-10-21,89.12,90.61,85.35,85.62,306600,0
2015-10-22,85.98,86.96,78.88,80.86,364500,0
2015-10-23,80.97,82.44,78.51,80.05,573700,0
2015-10-26,79.93,81.48,77.58,79.73,347400,0
2015-10-27,77.99,80.37,76.06,77.18,429600,0
2015-10-28,77.71,82,77.63,80.82,537000,0
2015-10-29,80.64,82.31,79.01,80.96,330700,0
2015-10-30,81.01,81.87,78.95,79.09,128700,0
2015-11-02,79.12,85.48,79.12,84.28,225403,0
2015-11-03,83.36,87.01,82.64,85.89,289600,0
2015-11-04,85.72,88.2,84.17,85.62,230683,0
2015-11-05,86.19,86.19,79.75,80.68,321600,0
2015-11-06,80.97,82,79.01,81.9,213600,0
2015-11-09,82.26,86.405,81.63,85.37,330400,0
2015-11-10,84.89,86.25,83.53,85.61,207900,0
2015-11-11,86.12,86.12,82.52,82.97,214400,0
2015-11-12,82.05,82.98,80.24,81.02,180400,0
2015-11-13,80.87,83.49,79.01,82.71,209800,0
2015-11-16,81.69,83.75,79.5,82.66,252500,0
2015-11-17,82.72,84.95,81.47,84.43,190300,0
2015-11-18,84.95,88.66,84.8,87.72,336700,0
2015-11-19,88,88.93,78,82.3,772300,0
2015-11-20,82.77,85.26,81.14,83.31,272400,0
2015-11-23,83.28,84.55,81.62,82.87,196700,0
2015-11-24,82.5,85.5,82.5,84.52,337100,0
2015-11-25,85.52,87.26,84.61,85.16,288600,0
2015-11-27,85.36,86.94,84.74,84.9,101000,0
2015-11-30,86.65,88,84.62,86.69,342300,0
2015-12-01,87.1,87.82,85.26,86.1,338019,0
2015-12-02,86.9,93.43,86.7,90.96,566009,0
2015-12-03,91.83,91.97,85.02,85.86,452318,0
2015-12-04,85.87,86.21,82,83.59,394900,0
2015-12-07,85.01,85.03,81.17,82.24,320800,0
2015-12-08,79.79,86.48,77.01,85.35,782057,0
2015-12-09,84.55,84.88,81.65,82.47,346400,0
2015-12-10,81.95,81.95,79.2,79.7,292600,0
2015-12-11,79.03,79.3,75.22,75.34,419400,0
2015-12-14,75,75.23,70.62,71.05,581175,0
2015-12-15,72.31,73.8,71.52,72.47,310600,0
2015-12-16,73.03,73.03,67.79,69.62,634300,0
2015-12-17,70.7,70.83,67.64,68.69,302100,0
2015-12-18,68.19,68.3,65.83,66.79,545400,0
2015-12-21,67.11,67.5,64.89,66.56,356800,0
2015-12-22,66.5,67.5,64.79,64.96,320845,0
2015-12-23,65.84,68.22,64.78,67.1,443500,0
2015-12-24,70.7,70.83,67.647,69.74,348136,0
2015-12-28,70.17,70.3,66.575,68.39,303394,0
2015-12-29,68.25,69.5,67.735,69.45,272100,0
2015-12-30,69.01,70.23,68.95,69.29,150308,0
2015-12-31,69.29,70.08,68.61,69.44,175291,0
2016-01-04,67.68,68.98,67.25,68.46,241263,0
2016-01-05,68.48,69.87,67.565,68.37,198229,0
2016-01-06,67,67.2399,63.193,63.86,289697,0
2016-01-07,62.51,64.99,60.9984,61.81,277844,0
2016-01-08,62.6,63.25,59.52,59.86,217575,0
2016-01-11,59.18,59.57,52.92,56.31,733753,0
2016-01-12,54.8,59.94,54.67,59.68,759626,0
2016-01-13,59.31,61.36,55.295,56.42,344783,0
2016-01-14,56.23,57.564,54.78,56.58,288784,0
2016-01-15,54.48,55.59,53.12,54.39,311439,0
2016-01-19,54.27,57.59,52.75,54.25,505300,0
2016-01-20,52.06,59.79,51.64,57.36,485072,0
2016-01-21,56.19,60.199,55.15,56.32,339788,0
2016-01-22,57.15,59.15,54.81,55.43,289601,0
2016-01-25,55.43,57.78,55.1006,56.77,191963,0
2016-01-26,56.87,57.27,54.45,55.04,291117,0
2016-01-27,55.09,56.23,54.45,55.21,228114,0
2016-01-28,55.51,55.64,50.86,52.01,307636,0
2016-01-29,52.01,53.66,48.68,50.16,344480,0
2016-02-01,50.04,51.76,48.27,50.62,277803,0
2016-02-02,50.3,50.3,48.28,49.19,270896,0
2016-02-03,49.39,49.94,45.6701,47.89,246484,0
2016-02-04,47.4,50.8099,46.201,48.74,315785,0
2016-02-05,48.44,48.44,44.37,44.72,280964,0
2016-02-08,43.9,43.9,42,42.63,367503,0
2016-02-09,41.63,42.98,39.93,40.77,450270,0
2016-02-10,43.29,45.18,40.08,43.62,464755,0
2016-02-11,42.58,45.07,42.2,44.2,306286,0
2016-02-12,44.62,44.975,42.3501,44.64,181036,0
2016-02-16,44.94,47.4601,44.94,46.67,397594,0
2016-02-17,47.61,48.98,45.5901,47.79,415759,0
2016-02-18,49,49.01,44.5,44.94,261962,0
2016-02-19,44.55,45.25,43.03,43.4,341968,0
2016-02-22,44.15,45.88,43.16,44.82,325830,0
2016-02-23,44.9,45.19,42.62,42.69,193584,0
2016-02-24,42.81,44.51,41.64,43.65,415402,0
2016-02-25,43.68,44.04,40.07,41.84,465444,0
2016-02-26,42.5,42.9,41.22,41.6,477836,0
2016-02-29,41.48,41.9999,40.61,41.1,469374,0
2016-03-01,41.7,41.7,37.19,38.2,566977,0
2016-03-02,38.57,41.3099,38.27,40.97,461267,0
2016-03-03,39.14,40.24,37.79,39.06,482314,0
2016-03-04,39.2,40.72,38.23,39.9,433106,0
2016-03-07,39.88,40.1999,38.91,39.85,413208,0
2016-03-08,39.81,39.81,37.4,37.53,374346,0
2016-03-09,38.05,38.63,36.37,37.2,285184,0
2016-03-10,37.31,37.37,35.83,36.64,435494,0
2016-03-11,36.69,38.96,36.55,38.46,310207,0
2016-03-14,84.05,91.65,80,84.71,10546193,0
2016-03-15,85.19,86.5,78.32,79.87,2378325,0
2016-03-16,79.16,80.35,69.5,72.07,1777697,0
2016-03-17,71.88,75.87,70.31,72.18,1121530,0
2016-03-18,73.06,74.83,71.15,72.72,701561,0
2016-03-21,72.76,82.16,72.72,80.87,958262,0
2016-03-22,79.06,85.89,78.65,85.24,960519,0
2016-03-23,85.87,88.409,79.85,80.74,1001872,0
2016-03-24,79.74,83.3,78.3133,81.63,669633,0
2016-03-28,82.77,82.865,76.15,76.99,871958,0
2016-03-29,77.29,77.495,72.5123,74.97,871914,0
2016-03-30,75.38,75.94,70.52,70.92,848509,0
2016-03-31,71.28,76.21,69.12,72.15,1041041,0
2016-04-01,71.05,75.9,70.7,74.61,507860,0
2016-04-04,74.36,77,73.03,73.64,511554,0
2016-04-05,73.12,76.17,72.5972,74.43,306665,0
2016-04-06,74.79,79.8,74.04,79.25,596544,0
2016-04-07,78.66,79.64,76.88,78.65,404988,0
2016-04-08,79.33,80.93,78.03,79.69,359624,0
2016-04-11,81.89,81.89,79.305,79.77,474369,0
2016-04-12,78.65,80.31,76.31,79.14,496701,0
2016-04-13,79.33,82.27,78.476,80.38,268101,0
2016-04-14,80,81.86,79.66,81.61,261250,0
2016-04-15,80.94,83.25,80.3,82.29,213429,0
2016-04-18,82.12,84.98,80.745,83.74,385148,0
2016-04-19,84.56,84.79,80.1301,82.54,528910,0
2016-04-20,83.26,88.34,82.34,86.23,712085,0
2016-04-21,87.91,88.25,85.0003,86.33,415206,0
2016-04-22,86.62,87.87,83.52,84.75,275973,0
2016-04-25,84.43,85.43,83.53,84.27,257461,0
2016-04-26,84.31,84.7299,81.64,83.79,374648,0
2016-04-27,82.84,83.95,81.01,82.23,295213,0
2016-04-28,82.65,84.29,81.41,82.53,182548,0
2016-04-29,82.7,83.7605,79.1,81.02,329801,0
2016-05-02,81.92,82.65,79.22,82.48,239639,0
2016-05-03,81.53,81.63,78.345,79.84,294212,0
2016-05-04,80,80,76.52,78.54,401199,0
2016-05-05,76.66,79.45,74.05,77.95,523116,0
2016-05-06,76.91,80.34,75.71,79,421825,0
2016-05-09,78.2,80.2299,77.78,78.16,348647,0
2016-05-10,78.33,78.33,74.4201,76.68,470063,0
2016-05-11,75.9,79.5,75.362,77.66,341222,0
2016-05-12,78.19,78.46,74.5,76.65,397070,0
2016-05-13,76.33,79.0899,75.89,76.95,231511,0
2016-05-16,77.55,81.215,76.692,79.63,446820,0
2016-05-17,80.08,82.825,78.3,80.3,240900,0
2016-05-18,79.85,82.05,79.35,80.36,212113,0
2016-05-19,80.22,80.86,78.89,80.57,166400,0
2016-05-20,80.47,84.89,80.47,84.48,339549,0
2016-05-23,84.99,86,84.1501,85.14,408525,0
2016-05-24,85.26,87.4,84.55,86.9,363820,0
2016-05-25,86.38,90.52,85.51,87.95,570147,0
2016-05-26,88.97,91,88.19,90.17,508562,0
2016-05-27,89.95,90.6699,89.145,90.29,208554,0
2016-05-31,90.98,95.48,87.55,89.12,754325,0
2016-06-01,89.6,92.94,87.85,92.17,362054,0
2016-06-02,92.18,94.25,92.08,93.41,289706,0
2016-06-03,96.91,97.98,91.8,92.09,578207,0
2016-06-06,92.6,94.5,92.21,94.19,296411,0
2016-06-07,93.59,93.8499,90.2502,90.44,350910,0
2016-06-08,90.68,92.01,87.41,91.14,288672,0
2016-06-09,90.71,91.2,88.73,89.45,288830,0
2016-06-10,88.78,90.3699,87.5,89.69,324103,0
2016-06-13,88.95,90.28,86.5,87.14,335654,0
2016-06-14,86.39,88.3862,83.25,85.62,355214,0
2016-06-15,86.17,87.3224,85.42,86.22,304247,0
2016-06-16,85.41,86.37,83.0801,85.71,358681,0
2016-06-17,86.06,90.22,85.99,87.37,745809,0
2016-06-20,89.08,92.9689,87.535,88.42,487523,0
2016-06-21,89.14,90.77,87.1,87.76,211674,0
2016-06-22,87.21,90.76,86.0101,88.57,308677,0
2016-06-23,89.02,90.42,87.54,89.14,216885,0
2016-06-24,84.31,86.6137,82.33,83.31,552655,0
2016-06-27,92.29,93.7,83.32,88.49,3638206,0
2016-06-28,89.99,94.32,88.59,91.93,856088,0
2016-06-29,93.45,95.61,92.76,93.21,476990,0
2016-06-30,93.26,94.663,89.27,91.57,434201,0
2016-07-01,91.23,94.66,91.23,93.81,522137,0
2016-07-05,93.27,93.27,90.84,92.2,234343,0
2016-07-06,91.2,94.51,90.25,92.74,263394,0
2016-07-07,93.49,94.38,92.1447,93.47,262153,0
2016-07-08,94.05,95.63,92.84,94.83,330972,0
2016-07-11,96.4,98.2,95.09,96.35,440721,0
2016-07-12,97.38,97.7399,96.35,97.095,186924,0
2016-07-13,94.22,95.05,90.65,92.26,2196256,0
2016-07-14,92.75,92.98,90.21,91,507658,0
2016-07-15,91.34,92.05,89.52,90.35,441638,0
2016-07-18,90.58,91.66,90.01,90.66,267932,0
2016-07-19,90.42,92.18,90.42,90.94,312112,0
2016-07-20,91.4,94.2335,90.76,93.94,448344,0
2016-07-21,94.73,96.64,93.33,93.75,338633,0
2016-07-22,94,95.37,93.01,94.68,189883,0
2016-07-25,94.48,94.74,92,93.2,158368,0
2016-07-26,92.91,93.47,91.62,93.17,313880,0
2016-07-27,92.74,94.43,92.49,94.16,309182,0
2016-07-28,94.13,94.57,93.05,94.32,234787,0
2016-07-29,93.91,95.73,93.4501,94.32,342619,0
2016-08-01,94.25,96.25,93.71,96.11,436609,0
2016-08-02,95.94,96.4,92.4172,94.07,282884,0
2016-08-03,94.44,95.75,93.83,95.02,229634,0
2016-08-04,95.49,95.95,94.2,95.4,162327,0
2016-08-05,95.26,95.7499,95.0101,95.62,133217,0
2016-08-08,95.37,95.75,93.71,93.96,206200,0
2016-08-09,93,95,92.465,92.65,279235,0
2016-08-10,92.57,92.6399,85.4175,86.59,739386,0
2016-08-11,85.48,87.62,84.5,87.54,418234,0
2016-08-12,88.17,88.49,85.2,85.58,295615,0
2016-08-15,85.56,86.46,84.901,85.01,274601,0
2016-08-16,84.78,85.2899,81.44,81.56,408455,0
2016-08-17,81.34,82.57,80,81.38,387972,0
2016-08-18,81.66,84.3,81.45,84.16,255724,0
2016-08-19,83.59,84.25,83.02,83.28,208462,0
2016-08-22,82.92,86.6795,82.55,84.38,362903,0
2016-08-23,85,85.825,84.37,85.04,168332,0
2016-08-24,85.32,88.23,82.24,82.53,470692,0
2016-08-25,82.24,83.19,79.618,81.54,283654,0
2016-08-26,82.06,84.04,81.16,81.63,316176,0
2016-08-29,81.44,82.59,79.71,80.65,257317,0
2016-08-30,81.08,82.43,81.06,81.77,345627,0
2016-08-31,80.73,81.95,80.62,81.82,262563,0
2016-09-01,81.41,82.41,80.77,82.28,285796,0
2016-09-02,81.96,83,81.6001,82.73,174407,0
2016-09-06,83.39,85.25,83.115,84.19,253391,0
2016-09-07,84.14,104.58,82.93,104.03,2838935,0
2016-09-08,100.23,110.21,98.6,104.84,3686800,0
2016-09-09,100.41,102,98.2,99.84,1682228,0
2016-09-12,99.36,102.28,98.28,100.75,763815,0
2016-09-13,100.74,100.74,96.43,97.985,420590,0
2016-09-14,98,102.47,97.37,102.18,526871,0
2016-09-15,102.17,106.69,99.93,105.09,1029669,0
2016-09-16,103.99,106.41,102.78,105.12,374115,0
2016-09-19,105.01,106.67,103.5,105.41,334113,0
2016-09-20,105.88,111.82,105.72,108.29,740152,0
2016-09-21,108.53,109.34,106.01,107.96,333290,0
2016-09-22,108.03,110.68,107.91,109.756,273387,0
2016-09-23,109.39,109.49,106.5,107.49,393216,0
2016-09-26,120.51,126.47,119.27,126.06,3205407,0
2016-09-27,125.6,127.45,122.61,124.91,864678,0
2016-09-28,125.54,130.24,122.94,130.14,783370,0
2016-09-29,128.35,132.47,127.52,129.97,764061,0
2016-09-30,131.54,135.16,129.26,132.76,726977,0
2016-10-03,133.31,133.31,129.75,132.68,461598,0
2016-10-04,134.81,134.81,131.075,133.14,498760,0
2016-10-05,133.01,136.98,132.73,133.45,534079,0
2016-10-06,133.23,135,131.08,133.1,435175,0
2016-10-07,137.3,137.882,129.59,131.17,725175,0
2016-10-10,131.5,133.02,130.071,132.08,318051,0
2016-10-11,130,131.66,127.01,129.81,517717,0
2016-10-12,129.49,130.26,127.16,127.4,309307,0
2016-10-13,126,129.65,124.43,128.53,330753,0
2016-10-14,129.05,129.36,126.27,126.39,218718,0
2016-10-17,126.62,127.83,123.806,126.87,276607,0
2016-10-18,127.7,128,124.44,125.21,292517,0
2016-10-19,123.75,124.24,121.44,121.8,327935,0
2016-10-20,120,127.24,118.5,124.84,523808,0
2016-10-21,124.06,125.09,123,123.11,264890,0
2016-10-24,123.1,123.1,119.05,119.83,479967,0
2016-10-25,118,119.71,116.76,118.24,376438,0
2016-10-26,117.65,120.51,117.02,117.77,328802,0
2016-10-27,118.38,119.59,116.02,116.23,226708,0
2016-10-28,116.07,118.999,114.13,116.89,297207,0
2016-10-31,116.79,117.66,115.63,117.39,204719,0
2016-11-01,117.35,118.29,114.28,116.3,332684,0
2016-11-02,115.79,115.79,110.65,113.29,665323,0
2016-11-03,113.21,114.55,110.82,111.45,411289,0
2016-11-04,111.01,116.87,110.92,115.11,449595,0
2016-11-07,117.88,119.809,117,119.18,511899,0
2016-11-08,119.84,124.806,118.22,120.25,659093,0
2016-11-09,123.79,128.95,116.56,127.49,1285915,0
2016-11-10,129.72,134.51,126.73,129.86,954907,0
2016-11-11,128.99,131.86,127.56,130.9,429680,0
2016-11-14,130.93,134.39,129.86,132.86,390091,0
2016-11-15,132.92,134.34,130.01,134.02,522612,0
2016-11-16,133.49,134.63,127.71,129.21,583013,0
2016-11-17,128.48,130.794,125.51,126.42,740340,0
2016-11-18,126.75,126.75,116.25,118.54,1529771,0
2016-11-21,118.33,122.63,114.68,121.57,958368,0
2016-11-22,120.99,122.1,113.6,114.88,672581,0
2016-11-23,113.48,117.07,111.769,116.67,467715,0
2016-11-25,117.61,120.13,116.5,117.47,261329,0
2016-11-28,116.8,120.93,114.78,117.06,612846,0
2016-11-29,116.09,118.81,115.57,116.3,354798,0
2016-11-30,114.81,116.29,110.25,111.65,943899,0
2016-12-01,109.87,111.69,107.35,109.28,750039,0
2016-12-02,108,112.99,107.1,112.41,561634,0
2016-12-05,110.1,122.25,110,117.45,1178576,0
2016-12-06,119.49,120.49,116.09,120.19,357913,0
2016-12-07,120,120,114,116.84,638398,0
2016-12-08,116.91,118.51,115.5,118.19,456674,0
2016-12-09,119.48,120.3,114.18,115.06,533472,0
2016-12-12,114.68,117.14,112.12,115.96,458987,0
2016-12-13,116.63,118.29,114.6,115.58,263114,0
2016-12-14,115.03,116.88,114.8,116.47,221008,0
2016-12-15,116.89,117.85,115.03,117.08,215432,0
2016-12-16,117.16,117.75,113.83,114.57,466644,0
2016-12-19,115.42,115.805,112.65,113.36,158702,0
2016-12-20,113.87,116.34,113.34,114.66,384249,0
2016-12-21,114.49,116.322,113.8,114.02,230989,0
2016-12-22,114.15,114.188,111.02,113.06,448554,0
2016-12-23,113.25,115.39,113.11,114.24,169529,0
2016-12-27,114.41,115.71,112.985,113.21,155589,0
2016-12-28,113.44,113.86,111.21,111.7,156524,0
2016-12-29,111.48,112.832,110,111.43,217888,0
2016-12-30,112.06,113.45,110.86,111.75,218864,0
2017-01-03,112.14,113.51,110.75,112.38,297206,0
2017-01-04,112.9,118.14,112.31,116.77,377314,0
2017-01-05,117.39,121.25,117.15,117.63,373398,0
2017-01-06,118.63,121.09,117.67,118.36,280594,0
2017-01-09,119.17,120.39,118.33,120.02,313773,0
2017-01-10,120.99,125.45,120.77,123.76,543432,0
2017-01-11,124.32,125,117.5,119.06,602375,0
2017-01-12,118.58,120.5,114.75,118.38,404845,0
2017-01-13,120.71,122.91,119.14,119.91,463091,0
2017-01-17,120.49,122.508,118.59,121.79,348122,0
2017-01-18,123.5,123.84,120.28,122.29,300832,0
2017-01-19,122.73,123.338,118.41,118.65,356352,0
2017-01-20,118.93,120.39,117.52,120.01,449913,0
2017-01-23,120,121.44,118.84,120.23,327170,0
2017-01-24,120.96,121.35,117.34,118.86,400172,0
2017-01-25,119.93,119.93,119.11,119.79,317851,0
2017-01-26,119.63,120.4,116.58,116.74,331327,0
2017-01-27,117.96,118.49,115.51,115.64,190065,0
2017-01-30,115.5,116.59,113,113.35,293868,0
2017-01-31,113.49,117.01,112,114.98,486112,0
2017-02-01,115.96,115.96,113.67,114.92,306389,0
2017-02-02,115.94,116.6,112.5,115.3,329236,0
2017-02-03,115.8,118.84,115.06,118.68,330721,0
2017-02-06,118.71,120.94,118.52,120.68,395419,0
2017-02-07,119.97,125.02,118.19,123.93,682879,0
2017-02-08,124.63,130,124.281,128.9,673784,0
2017-02-09,129.87,130.83,126.75,127.93,443501,0
2017-02-10,128.06,129.48,127.04,128.23,281308,0
2017-02-13,128.3,131.33,127.65,129.42,355807,0
2017-02-14,130.8,132.73,128.87,132.41,497578,0
2017-02-15,132.49,133.3,130.06,132.51,508356,0
2017-02-16,132.09,132.497,128.71,129.81,314905,0
2017-02-17,129.84,130.58,128.03,129.59,203300,0
2017-02-21,130.35,130.572,128.75,129.43,207159,0
2017-02-22,128.89,129.207,123.84,125.17,459015,0
2017-02-23,125.81,127.16,122.72,124.3,374351,0
2017-02-24,122.98,124,120.39,123.74,340523,0
2017-02-27,123.43,125.74,122.64,125.41,209222,0
2017-02-28,125.04,126.42,124.25,124.78,136540,0
2017-03-01,125,128.62,124.37,128.31,392413,0
2017-03-02,128.29,131.39,128.04,129.85,594031,0
2017-03-03,130.37,136.95,129.85,131.35,583560,0
2017-03-06,130.97,131.04,128.26,128.99,382738,0
2017-03-07,127.91,129.54,126,127.4,294644,0
2017-03-08,127.75,130.89,127.75,129.59,361148,0
2017-03-09,129.18,129.81,125.11,125.53,420826,0
2017-03-10,126,126.99,122.79,125.07,491744,0
2017-03-13,124.75,125.59,123.01,123.33,405168,0
2017-03-14,123.15,124.36,122.111,123.47,270743,0
2017-03-15,123.3,124.706,122.5,123.95,347796,0
2017-03-16,124.51,124.75,122.615,122.97,168900,0
2017-03-17,122.54,123.57,122,123.08,244381,0
2017-03-20,123.57,123.57,122.07,122.47,202950,0
2017-03-21,122.56,123.3,118.3,119.06,363021,0
2017-03-22,118.71,120.31,118,119.5,191576,0
2017-03-23,119.5,122.81,119.16,121.12,230081,0
2017-03-24,121.5,123.329,120.58,121.17,167816,0
2017-03-27,120.45,122.2,119.62,121.41,195839,0
2017-03-28,121.42,122.783,120.01,120.13,220729,0
2017-03-29,120.05,123.34,120.05,121.4,213367,0
2017-03-30,121.75,121.84,120.479,121.35,127840,0
2017-03-31,121.49,121.76,120.84,120.94,141519,0
2017-04-03,121.25,121.8,119.99,120.81,240271,0
2017-04-04,120.72,121.99,118.89,119,286747,0
2017-04-05,119.08,119.83,116.43,117.09,266677,0
2017-04-06,117.39,118.175,114.37,115.98,403840,0
2017-04-07,116.26,117.33,115.05,116.31,218394,0
2017-04-10,115.91,119.59,115.91,117.93,277325,0
2017-04-11,118,120.37,118,118.25,253045,0
2017-04-12,118.16,118.99,117.07,117.75,160974,0
2017-04-13,118.22,118.5,116.78,117.07,154457,0
2017-04-17,117.81,118.19,115.96,116.25,218007,0
2017-04-18,116.06,116.17,113.61,113.94,279154,0
2017-04-19,116.51,117.58,114.42,116.19,216320,0
2017-04-20,116.69,118.22,115.6,115.82,198849,0
2017-04-21,117.06,117.98,114.5,114.76,291297,0
2017-04-24,115.55,116.02,114.002,114.45,338797,0
2017-04-25,114.95,118.08,114.655,116.74,353475,0
2017-04-26,116.52,120,116.5,119.22,299810,0
2017-04-27,119.83,119.91,118.255,118.43,140863,0
2017-04-28,118.69,119.485,118.24,118.73,116341,0
2017-05-01,119,119.85,117.54,119.03,137087,0
2017-05-02,119.99,120.2,116.05,117.24,203837,0
2017-05-03,116.94,117.19,113,113.25,354913,0
2017-05-04,113.52,114.13,112.16,113.23,278669,0
2017-05-05,114.65,114.91,112.04,113.04,172424,0
2017-05-08,112.58,112.86,108.75,109.66,400586,0
2017-05-09,109.72,110,107.33,109.13,313578,0
2017-05-10,108,109.59,104.96,106.01,586373,0
2017-05-11,105.7,106.63,100.76,103.73,650835,0
2017-05-12,103.5,106.79,103.1,104.11,318635,0
2017-05-15,104.12,104.38,101.5,103.21,296567,0
2017-05-16,103.06,103.2,100.76,102.95,262571,0
2017-05-17,102.44,104.84,101.55,103.72,282120,0
2017-05-18,103,106.29,103,104.29,238952,0
2017-05-19,104.61,107.88,104.6,106.27,360202,0
2017-05-22,107.04,107.95,106.5,107.04,164629,0
2017-05-23,107.25,108.15,106.085,107.8,142020,0
2017-05-24,108.19,108.659,105.82,106.31,147342,0
2017-05-25,110.5,111.95,106.65,108.02,352939,0
2017-05-26,107.97,108.16,105.82,106.03,218958,0
2017-05-30,106,106.23,101,101.2,423957,0
2017-05-31,101.2,101.624,97.73,98.61,441767,0
2017-06-01,99.71,101,99,100.61,185829,0
2017-06-02,100.43,102.225,100.121,101.76,166184,0
2017-06-05,101.09,101.4,98.15,99.65,132693,0
2017-06-06,98.95,99.8,96.84,97.38,193635,0
2017-06-07,97.28,98.18,96.41,97.42,215338,0
2017-06-08,97.45,97.96,92.65,94.05,349190,0
2017-06-09,93.91,96.8599,93.381,94.99,239820,0
2017-06-12,94.52,97.19,94.0401,96.96,283117,0
2017-06-13,97,100.57,96.93,99.7,296905,0
2017-06-14,99.94,101.34,98.51,98.81,239296,0
2017-06-15,98.22,98.92,96.695,97.09,153907,0
2017-06-16,97.11,98.06,96.125,97.73,203868,0
2017-06-19,98.47,101.33,97.81,101.22,222546,0
2017-06-20,101.24,105.88,101.24,104.23,379029,0
2017-06-21,104.98,107.58,102.31,104.72,327279,0
2017-06-22,104.76,105.505,102.446,102.91,258200,0
2017-06-23,102.92,104.06,101.77,103.81,167784,0
2017-06-26,104.55,104.6,101.62,103.04,210389,0
2017-06-27,102.72,102.72,97.5,97.57,292528,0
2017-06-28,98.03,98.6,95.65,97.33,250648,0
2017-06-29,97.3,100.05,97.23,99.88,212043,0
2017-06-30,99.86,101.05,99.2,100.25,139433,0
2017-07-03,100.52,101.1,99.51,100.74,122036,0
2017-07-05,100.75,104.221,100.75,103.33,368650,0
2017-07-06,103.32,103.79,99.69,100.19,322106,0
2017-07-07,100.04,102.195,99.75,102.08,194432,0
2017-07-10,102.56,103.1,99.01,100.1,325114,0
2017-07-11,100.25,108.4,100.25,106.56,458773,0
2017-07-12,107.38,107.98,104.64,106.43,252964,0
2017-07-13,106.56,108.16,105.56,106.67,271941,0
2017-07-14,106.98,108.26,106.11,106.15,183985,0
2017-07-17,106.22,107.83,105.5,106.33,209743,0
2017-07-18,106.32,109.39,105.843,108.42,298485,0
2017-07-19,108.92,112.89,108.79,112.43,412982,0
2017-07-20,112.82,115.49,112,114.49,364647,0
2017-07-21,114.65,115.74,113.056,114.92,188937,0
2017-07-24,115.35,115.7,114.33,115.21,222523,0
2017-07-25,115.98,116.486,114.6,115.55,201018,0
2017-07-26,115.83,116.08,114.971,115.83,376126,0
2017-07-27,115.96,117.81,115.2,116.83,379620,0
2017-07-28,116.58,117.41,116,117.21,250770,0
2017-07-31,117.22,117.286,110.625,111.78,370372,0
2017-08-01,112.17,112.245,107.93,110.83,319322,0
2017-08-02,110.41,114.24,109.63,112.15,218295,0
2017-08-03,112.58,114.78,110.49,110.95,214385,0
2017-08-04,115.6,118.119,114.25,117.71,629709,0
2017-08-07,120.81,122.45,114.22,115.1,694871,0
2017-08-08,110.48,111,105.07,107.59,1132964,0
2017-08-09,106.32,106.67,99.91,100.59,644960,0
2017-08-10,100.58,102.76,99.67,102.24,611468,0
2017-08-11,102.25,103,101.34,101.75,218329,0
2017-08-14,101.99,102.85,101.38,102.32,209688,0
2017-08-15,102.37,103.335,101.755,102.45,188720,0
2017-08-16,102.46,103.21,101.16,102.87,179047,0
2017-08-17,103.82,103.82,101,101.51,365288,0
2017-08-18,101.1,101.47,98.3,99.92,336550,0
2017-08-21,100,101.929,97.86,98.75,246297,0
2017-08-22,98.45,100.63,98.45,99.62,224481,0
2017-08-23,98.93,102.88,98.93,101.24,195428,0
2017-08-24,101.14,103.83,100.501,102.95,166420,0
2017-08-25,103.53,103.805,100.94,101.06,180764,0
2017-08-28,101.02,101.4,99.13,101.2,183267,0
2017-08-29,99.8,106.27,99.2,104.97,284853,0
2017-08-30,105.32,105.959,103.49,105.04,218449,0
2017-08-31,105,107.32,105,105.82,239715,0
2017-09-01,106,107.15,103.35,104.99,250428,0
2017-09-05,104.51,105,101.84,104.94,282075,0
2017-09-06,104.94,106.24,103.53,106.14,180905,0
2017-09-07,106.57,109.12,106.275,108.52,269087,0
2017-09-08,108.53,109.08,106.64,107.49,186012,0
2017-09-11,107.95,108.83,106.296,107.66,153122,0
2017-09-12,107.66,109.4,106.85,109.02,240552,0
2017-09-13,108.99,111.52,105.38,105.68,411848,0
2017-09-14,105.34,109.53,104.33,107.14,233005,0
2017-09-15,107,108.27,106.09,108.23,239954,0
2017-09-18,109.13,110.62,106.99,108.97,218679,0
2017-09-19,109.02,110.45,109,109.53,132832,0
2017-09-20,109.26,111.36,109.06,110.15,175438,0
2017-09-21,109.9,110.99,107.75,109.15,262293,0
2017-09-22,109.2,109.685,107.324,108.46,195779,0
2017-09-25,108.24,109.7,107.09,108.65,223745,0
2017-09-26,108.45,110.4,107.4,108.09,161887,0
2017-09-27,107.04,111.91,107.04,110.79,273107,0
2017-09-28,111.53,113.41,109.5,112.27,371323,0
2017-09-29,99.23,106,96.42,101.49,2768439,0
2017-10-02,101.98,102.86,96.8,98.51,1297757,0
2017-10-03,98.33,104.44,98.0582,103.73,626687,0
2017-10-04,103.72,112.13,103.72,110.88,633962,0
2017-10-05,110.6,115.47,110,114.54,532081,0
2017-10-06,113.79,114.44,109.56,109.95,317864,0
2017-10-09,109.67,110.12,107.995,109.7,199093,0
2017-10-10,109.67,111.66,109.17,111.05,182575,0
2017-10-11,111.28,113.85,110.07,112.91,186153,0
2017-10-12,113.25,114.87,113.037,114.12,299193,0
2017-10-13,114.11,114.11,110.5,111.14,210087,0
2017-10-16,111.88,113.38,110.64,111.25,158181,0
2017-10-17,111.21,112.25,110.579,110.81,163218,0
2017-10-18,110.57,112.19,110.03,111.16,141051,0
2017-10-19,111.15,111.45,109.03,109.4,334812,0
2017-10-20,109.4,110.29,107.49,107.63,286814,0
2017-10-23,107.17,108.06,104.47,105.08,343647,0
2017-10-24,105.85,106.63,103,103.91,271104,0
2017-10-25,103.5,104.49,101.071,103.33,225130,0
2017-10-26,103.52,104.78,102.09,102.51,189387,0
2017-10-27,101.75,105.75,101.325,102.91,273778,0
2017-10-30,104.5,107.83,103.295,106.17,392444,0
2017-10-31,106.43,108.43,106.295,107.95,231771,0
2017-11-01,107.89,111.06,107,110.24,421319,0
2017-11-02,110.97,111.2,109.1,110.82,346509,0
2017-11-03,110.57,114,110.32,113.12,381570,0
2017-11-06,112.87,113.91,112.55,113.55,197150,0
2017-11-07,113.54,114,112.34,113.31,219579,0
2017-11-08,113.19,114.19,110.625,111.44,237810,0
2017-11-09,111.19,112.905,109.6,111.82,248881,0
2017-11-10,111.08,112.55,110.5,112.17,214917,0
