Date,Open,High,Low,Close,Volume,OpenInt
2014-11-06,50.7,51.11,48,50,1305772,0
2014-11-07,50.1,50.61,49.4,49.52,544414,0
2014-11-10,49.29,49.82,46.57,46.73,772399,0
2014-11-11,46.26,46.75,44.8,45.69,1197540,0
2014-11-12,44.63,47.49,44.63,47.15,745968,0
2014-11-13,46.35,49,46.11,48.52,791678,0
2014-11-14,48.63,49.08,47.48,47.99,707274,0
2014-11-17,48.15,49.12,48.01,48.68,298333,0
2014-11-18,48,49.39,48,48.9,408861,0
2014-11-19,49.93,50.85,48.84,50.72,269174,0
2014-11-20,50.7,51.91,50.26,51.18,450185,0
2014-11-21,50.81,52.11,50.81,51.6,512098,0
2014-11-24,51.25,53.01,51.18,52.92,384170,0
2014-11-25,53.27,54.17,52.33,53.9,713161,0
2014-11-26,54.47,54.68,53.86,54.35,243960,0
2014-11-28,54.5,55.22,54.383,54.84,100228,0
2014-12-01,55.25,55.35,53.95,54.02,190846,0
2014-12-02,54.5,54.505,53.69,54.26,387067,0
2014-12-03,53.78,54.51,53.54,53.57,285751,0
2014-12-04,53.3,54.13,53.21,54.02,209579,0
2014-12-05,54.5,54.94,53.93,54.45,483593,0
2014-12-08,54.48,54.62,53.89,54.38,340336,0
2014-12-09,53.5,54.66,53.01,54.29,342695,0
2014-12-10,53.87,54.97,53.87,54.06,359717,0
2014-12-11,52,52.11,49.61,50.65,475648,0
2014-12-12,50.19,50.74,49.02,49.07,140854,0
2014-12-15,48.58,49.51,47.86,48.27,592138,0
2014-12-16,47.28,48.06,47.28,47.75,761253,0
2014-12-17,47.66,48.28,47.66,48.05,645914,0
2014-12-18,48.31,48.71,48.12,48.29,670635,0
2014-12-19,48.38,49.51,48.27,49.31,826220,0
2014-12-22,49.43,50.79,49.31,50.68,219873,0
2014-12-23,50.88,51.44,50.7,51.25,210907,0
2014-12-24,51.12,51.27,50.88,50.88,37566,0
2014-12-26,50.84,50.89,50.55,50.81,72178,0
2014-12-29,50.65,50.65,49.784,50.37,80005,0
2014-12-30,50.1,50.69,49.67,50.59,268852,0
2014-12-31,50.64,50.66,49.18,50.09,278609,0
2015-01-02,50,50,49.5,49.8,160726,0
2015-01-05,49.55,49.55,48.64,48.81,240249,0
2015-01-06,48.81,48.81,47.08,47.53,119081,0
2015-01-07,47.68,48.35,47.36,47.68,79709,0
2015-01-08,47.91,49.75,47.91,49.29,597756,0
2015-01-09,49.14,49.89,48.22,48.89,243073,0
2015-01-12,48.64,49.175,48.51,48.99,171042,0
2015-01-13,49.15,50.19,49.06,49.85,276009,0
2015-01-14,49.09,49.42,47.64,48.13,381449,0
2015-01-15,48.22,49.11,47.71,49.06,196791,0
2015-01-16,48.88,49.27,48.435,48.98,135304,0
2015-01-20,49.04,49.57,47.24,47.47,155923,0
2015-01-21,47.3,47.64,46.8,47.14,154434,0
2015-01-22,47.16,47.75,46.85,47.56,171334,0
2015-01-23,47.6,47.6,46.9,47.06,91415,0
2015-01-26,47.09,47.47,46.9,47.25,155094,0
2015-01-27,46.79,47.11,46.67,47.11,85385,0
2015-01-28,46.96,47.18,45.4,45.61,183209,0
2015-01-29,45.68,45.7,45.03,45.12,104537,0
2015-01-30,45,45.11,44.32,44.47,175965,0
2015-02-02,44.5,45.26,44.08,45.24,105126,0
2015-02-03,45.51,47.15,45.24,47.03,86160,0
2015-02-04,46.68,49.88,46.68,48.62,257719,0
2015-02-05,49.01,51.41,49.01,51,425297,0
2015-02-06,51.19,51.19,49.9,50.05,100934,0
2015-02-09,49.97,50.35,49.41,49.59,60022,0
2015-02-10,49.92,50.02,49.14,49.93,92899,0
2015-02-11,49.83,50.19,49.01,49.37,164279,0
2015-02-12,49.4,50.26,48.77,50.21,252791,0
2015-02-13,50.14,50.41,49.19,49.95,92605,0
2015-02-17,49.78,50.63,49.59,50.63,68948,0
2015-02-18,50.42,50.84,49.82,50.5,59315,0
2015-02-19,50.5,50.65,50.13,50.48,48319,0
2015-02-20,50.95,50.95,49.8,50.61,141634,0
2015-02-23,50.32,50.97,50.32,50.91,75668,0
2015-02-24,51,51.5,50.986,51.27,69440,0
2015-02-25,51.33,52.63,51.33,52.52,207904,0
2015-02-26,52.2,52.77,51.86,52.05,60502,0
2015-02-27,52.13,52.56,51.63,51.86,51465,0
2015-03-02,51.82,52.99,51.82,52.85,60000,0
2015-03-03,52.6,53.79,52.6,53.69,52600,0
2015-03-04,53.63,53.63,52.74,52.9,37500,0
2015-03-05,53,53.04,52.5,52.79,38200,0
2015-03-06,52.29,52.9,51.8,52.17,64600,0
2015-03-09,51.93,53.81,51.93,53.76,123000,0
2015-03-10,53.4,53.4,52.55,52.69,51300,0
2015-03-11,52.82,53.03,52.41,52.94,87500,0
2015-03-12,53,56.13,53,55.54,291800,0
2015-03-13,55.59,55.94,55.15,55.27,156300,0
2015-03-16,55.32,55.84,54.92,55.36,175400,0
2015-03-17,55.06,55.06,54.4,54.67,48600,0
2015-03-18,54.62,54.85,54.41,54.56,65900,0
2015-03-19,54.25,54.5,53.7,54.26,154500,0
2015-03-20,54.51,54.7,53.93,54.15,202800,0
2015-03-23,54.03,54.26,53.64,53.91,99000,0
2015-03-24,53.7,54.9,53.38,54.75,173800,0
2015-03-25,54.6,54.6,53.56,53.8,89600,0
2015-03-26,53.69,53.69,52.67,53.27,84600,0
2015-03-27,53.56,54,53.15,53.97,240100,0
2015-03-30,53.96,54.48,53.66,53.7,76500,0
2015-03-31,56.49,58.13,56.23,56.48,505300,0
2015-04-01,56.48,56.6,54.9,55.6,185800,0
2015-04-02,55.24,55.85,55.24,55.84,97700,0
2015-04-06,55.67,56.14,55.62,55.85,85700,0
2015-04-07,56.1,56.24,55.56,55.75,185376,0
2015-04-08,55.75,56.05,55.3,55.79,220800,0
2015-04-09,56,56.22,55.82,55.93,94383,0
2015-04-10,55.52,56.24,55.52,56.03,122900,0
2015-04-13,56.02,56.13,55.59,55.72,106500,0
2015-04-14,55.58,55.97,55.41,55.55,118700,0
2015-04-15,55.77,56.2,55.45,55.51,260450,0
2015-04-16,55.29,55.73,55.29,55.66,48450,0
2015-04-17,56.22,56.22,54.34,54.54,123400,0
2015-04-20,54.52,55.05,53.58,53.85,129941,0
2015-04-21,53.97,54.82,53.97,54.59,82577,0
2015-04-22,54.71,54.74,53.49,53.64,176788,0
2015-04-23,53.57,53.86,52.98,53.02,231300,0
2015-04-24,53.23,53.7,52.78,53.33,396000,0
2015-04-27,53.35,53.73,52.81,53.38,314800,0
2015-04-28,53.57,53.66,52.72,53.4,187300,0
2015-04-29,53.19,54.95,53.06,54.84,329500,0
2015-04-30,54.84,55.65,54.14,54.24,254500,0
2015-05-01,53.88,54.63,53.34,53.94,117000,0
2015-05-04,54.18,55.25,53.94,54.84,123200,0
2015-05-05,54.87,55.21,54.01,54.42,297400,0
2015-05-06,54.34,54.47,53.69,53.86,129569,0
2015-05-07,53.85,53.85,53.21,53.37,85254,0
2015-05-08,52.53,53.51,52.36,52.41,111200,0
2015-05-11,52.45,53.1,51.94,52.2,192200,0
2015-05-12,52.12,52.12,51.43,51.63,144250,0
2015-05-13,51.81,52.22,51.81,51.99,211100,0
2015-05-14,52.22,52.22,51.44,51.54,93000,0
2015-05-15,51.6,51.96,51.39,51.69,264524,0
2015-05-18,51.67,52.54,51.67,52.34,110043,0
2015-05-19,52.24,52.65,52.2,52.55,70400,0
2015-05-20,52.63,52.91,52.09,52.4,335100,0
2015-05-21,52.46,52.97,51.88,52.5,227500,0
2015-05-22,52.51,53.39,51.89,52,174900,0
2015-05-26,53,54.29,51.23,53.58,489697,0
2015-05-27,53.76,53.88,52.88,53.59,419900,0
2015-05-28,53.56,53.58,52.59,53.29,465001,0
2015-05-29,53.37,54.05,52.91,53.91,432500,0
2015-06-01,53.9,54.91,53.65,53.78,206300,0
2015-06-02,53.61,54.11,53,53.83,574385,0
2015-06-03,54.27,54.27,52.52,52.82,482700,0
2015-06-04,52.82,52.88,51.92,52.12,260600,0
2015-06-05,52.13,52.76,51.96,52.68,112300,0
2015-06-08,51.69,52.47,51.69,52.01,244400,0
2015-06-09,52,52.3,50.93,52.24,203794,0
2015-06-10,52.3,52.55,52,52.4,111332,0
2015-06-11,52.4,52.775,52.36,52.68,157414,0
2015-06-12,52.44,52.64,51.96,52.47,156800,0
2015-06-15,52.4,52.4,51.65,51.94,221700,0
2015-06-16,51.94,52.22,51.64,51.91,113600,0
2015-06-17,51.86,52.2,51.73,51.94,84200,0
2015-06-18,51.89,52.52,51.8,52.03,119800,0
2015-06-19,52.23,52.26,51.97,52,216200,0
2015-06-22,51.81,52.38,51.81,52.07,122700,0
2015-06-23,52.01,52.44,51.611,51.77,156900,0
2015-06-24,51.52,51.62,50.56,50.62,189900,0
2015-06-25,50.5,50.9,49.8,50.17,208800,0
2015-06-26,50.09,51.84,50.09,51.79,362200,0
2015-06-29,51.56,51.64,50.22,50.59,344400,0
2015-06-30,50.68,51.05,50.22,50.97,265062,0
2015-07-01,51.34,51.9,50.66,51.81,254600,0
2015-07-02,51.83,52.39,51.4,51.72,199400,0
2015-07-06,51.36,52.17,51.18,51.82,123500,0
2015-07-07,51.75,51.88,50.76,51.66,161700,0
2015-07-08,51.39,51.57,50.69,50.93,165700,0
2015-07-09,51.18,51.69,51.18,51.27,70100,0
2015-07-10,51.65,52.53,51.54,52.15,328700,0
2015-07-13,52.3,53.29,52.24,53.16,164500,0
2015-07-14,53.68,53.68,53,53.08,72870,0
2015-07-15,53.18,54.03,52.56,53.98,213738,0
2015-07-16,54.29,54.82,54.16,54.67,195800,0
2015-07-17,54.58,54.89,54.43,54.83,127800,0
2015-07-20,55.01,55.18,54.68,54.95,238600,0
2015-07-21,55.17,55.17,54.43,54.54,65900,0
2015-07-22,54.38,55.01,54.38,54.78,106900,0
2015-07-23,54.82,54.85,53.55,53.66,56400,0
2015-07-24,53.64,54.48,53.47,53.58,70600,0
2015-07-27,52.82,53.29,52.42,52.6,75100,0
2015-07-28,52.87,53.36,52.49,53.11,71400,0
2015-07-29,53.09,53.74,53.08,53.65,99200,0
2015-07-30,53.58,54.37,53.22,54.07,101700,0
2015-07-31,54.21,54.37,53.92,53.97,68100,0
2015-08-03,54.22,54.97,54.17,54.81,299078,0
2015-08-04,55.08,56.26,54.75,56.05,244800,0
2015-08-05,56.24,56.58,53.87,54.54,214100,0
2015-08-06,54.55,54.55,51.7,53.73,197560,0
2015-08-07,53.72,54.01,52.67,53.59,102600,0
2015-08-10,53.43,54.65,53.43,54.58,94600,0
2015-08-11,54.24,54.56,53.92,54.52,162312,0
2015-08-12,53.9,54.22,53.51,54.08,56000,0
2015-08-13,53.91,54.85,53.91,54.64,69000,0
2015-08-14,54.32,54.76,54.17,54.51,48000,0
2015-08-17,54.23,56.02,54.23,55.99,241800,0
2015-08-18,56,56.52,55.86,56.49,95700,0
2015-08-19,56.33,57,56.33,56.55,247200,0
2015-08-20,56.23,56.4,55.09,55.2,292300,0
2015-08-21,54.77,54.9,53.05,53.5,179400,0
2015-08-24,50.32,54.26,49.5,51.74,364792,0
2015-08-25,52.78,53.8,51.98,52.52,246700,0
2015-08-26,53.31,53.37,51.89,53.2,115900,0
2015-08-27,53.63,54.73,53.4,54.66,129000,0
2015-08-28,54.41,54.71,54.05,54.65,84700,0
2015-08-31,54.61,54.69,53.86,54.47,212300,0
2015-09-01,53.36,54.8,53.36,53.98,219000,0
2015-09-02,54.56,54.95,53.82,54.58,147700,0
2015-09-03,54.88,55.91,54.59,55.36,163000,0
2015-09-04,55.13,55.26,54.47,55.05,90900,0
2015-09-08,55.32,56.03,55.16,55.97,104700,0
2015-09-09,56.28,56.44,55.47,55.62,83000,0
2015-09-10,55.67,55.73,54.44,54.51,128064,0
2015-09-11,54.45,54.67,54.02,54.46,87900,0
2015-09-14,54.32,54.5,53.96,54.19,112900,0
2015-09-15,54.02,54.89,53.76,54.75,164500,0
2015-09-16,54.92,55.18,54.51,55.07,143400,0
2015-09-17,54.97,57.28,54.97,56.55,187400,0
2015-09-18,55.98,56.53,55.66,55.78,94400,0
2015-09-21,55.99,56.99,55.88,56.92,83400,0
2015-09-22,56.54,56.62,55.76,56.28,68600,0
2015-09-23,56.15,56.33,55.22,55.45,47100,0
2015-09-24,54.85,55.143,53.65,54.18,104738,0
2015-09-25,54.76,54.76,53.81,53.99,77200,0
2015-09-28,53.92,54.07,51.37,51.49,259987,0
2015-09-29,51.33,51.6,49.97,50.19,171900,0
2015-09-30,50.54,51.57,50.54,51.44,190400,0
2015-10-01,51.34,53.58,51.28,53.5,192700,0
2015-10-02,53.07,54.19,52.69,54.12,144700,0
2015-10-05,54.35,56.1,54.35,55.88,212426,0
2015-10-06,55.78,56.06,54.84,54.92,117300,0
2015-10-07,55.09,55.58,54.42,54.82,74000,0
2015-10-08,54.95,55.63,54.67,55.51,36800,0
2015-10-09,55.53,55.79,55.09,55.46,47800,0
2015-10-12,55.56,55.67,55.15,55.29,34768,0
2015-10-13,54.86,55.54,54.49,55.21,42200,0
2015-10-14,55.06,55.49,54.44,54.61,37500,0
2015-10-15,54.83,55.68,54.75,55.68,56400,0
2015-10-16,55.61,55.99,55.27,55.54,70700,0
2015-10-19,55.33,55.65,54.75,55.07,74200,0
2015-10-20,54.94,55.33,54.44,54.48,24828,0
2015-10-21,54.52,54.59,52.49,52.6,63500,0
2015-10-22,52.86,53.49,52.55,52.93,62800,0
2015-10-23,53.43,55.97,52.96,53.44,44000,0
2015-10-26,53.3,53.87,53.3,53.66,61000,0
2015-10-27,53.36,53.87,52.62,52.71,251700,0
2015-10-28,52.87,53.52,52.43,53.31,76600,0
2015-10-29,53.3,55.52,53.23,55.13,229500,0
2015-10-30,54.16,55.11,54.16,54.56,97600,0
2015-11-02,55,55.58,54.71,55.05,135845,0
2015-11-03,55.52,55.52,54.36,55.19,86200,0
2015-11-04,55.3,55.79,54.4,54.81,78942,0
2015-11-05,54.83,54.94,53.76,54.53,75200,0
2015-11-06,54.31,54.9,54.2,54.75,47600,0
2015-11-09,54.86,54.86,53.96,54.31,45569,0
2015-11-10,54.3,54.91,53.92,54.66,75900,0
2015-11-11,54.67,54.94,54.55,54.81,71600,0
2015-11-12,54.8,55.09,54.5,55,70100,0
2015-11-13,54.72,55.42,53.16,53.3,196500,0
2015-11-16,53.11,53.54,52.34,53.03,87400,0
2015-11-17,53.17,53.57,52.71,53.25,86000,0
2015-11-18,53.38,54.09,53.15,54.03,78600,0
2015-11-19,54.1,54.11,52.89,53.14,106200,0
2015-11-20,53.13,53.69,52.96,53.41,44000,0
2015-11-23,53.48,53.8,53.04,53.25,82300,0
2015-11-24,52.91,52.91,52.35,52.61,72500,0
2015-11-25,52.59,52.94,52.38,52.84,62700,0
2015-11-27,52.94,53.08,52.49,52.74,35600,0
2015-11-30,53.18,53.18,52.33,53.01,94700,0
2015-12-01,53.14,53.67,53.06,53.48,68394,0
2015-12-02,53.41,53.81,53.28,53.42,121705,0
2015-12-03,53.63,53.63,51.12,51.46,216272,0
2015-12-04,51.66,52.4,51.3,52.18,94700,0
2015-12-07,51.96,52.84,51.58,52.29,123700,0
2015-12-08,51.82,52.66,51.76,51.93,144123,0
2015-12-09,51.62,52.26,51.16,51.56,174200,0
2015-12-10,50.95,51.47,50.95,51.19,156700,0
2015-12-11,50.64,51.04,49.73,50.44,199500,0
2015-12-14,50.38,50.88,48.8,48.96,209745,0
2015-12-15,49.31,50.28,49.25,49.68,253700,0
2015-12-16,49.87,51.63,49.77,51.52,123500,0
2015-12-17,51.44,51.84,50.73,51.46,711900,0
2015-12-18,50.98,50.98,49.69,50.31,263000,0
2015-12-21,50.6,50.63,49.89,50.03,149800,0
2015-12-22,49.98,50.7,49.72,50.63,74383,0
2015-12-23,50.83,51.05,50.38,50.57,96700,0
2015-12-24,50.35,50.93,50.35,50.63,41614,0
2015-12-28,50.59,50.94,50.04,50.93,69832,0
2015-12-29,51,51.84,50.9,51.53,71245,0
2015-12-30,51.35,51.77,51.185,51.61,32764,0
2015-12-31,51.36,52.18,51.36,51.65,107341,0
2016-01-04,50.97,51.4,49.75,50.49,145240,0
2016-01-05,50.49,50.49,49.42,49.88,104184,0
2016-01-06,49.26,49.69,48.85,49.22,63783,0
2016-01-07,48.39,49.19,47.86,48.79,97197,0
2016-01-08,49.01,49.92,49.01,49.3,93974,0
2016-01-11,49.45,49.6,48.9,49.14,113909,0
2016-01-12,49.28,50.205,49.03,49.75,111566,0
2016-01-13,49.79,50.1,48.01,48.11,199502,0
2016-01-14,48.27,50,48.1717,49.45,72604,0
2016-01-15,48.51,48.75,47.4,47.83,116641,0
2016-01-19,48.19,48.28,47.33,47.83,112900,0
2016-01-20,47.35,47.89,45.535,47.34,171171,0
2016-01-21,47.38,47.83,46.3,46.96,112189,0
2016-01-22,47.37,48.28,47.16,48.23,66505,0
2016-01-25,48,48.3,47.24,47.35,88180,0
2016-01-26,47.58,47.79,46.89,47.32,70395,0
2016-01-27,47.38,47.49,45.77,46.23,167016,0
2016-01-28,46.76,46.76,45.67,46.39,87621,0
2016-01-29,46.4,47.67,46.4,47.6,60120,0
2016-02-01,47.28,48.71,46.29,48.27,100256,0
2016-02-02,47.9,48.36,46.85,47.06,85973,0
2016-02-03,47.44,47.88,46.96,47.79,117111,0
2016-02-04,47.71,48.9,46.3201,47.12,151738,0
2016-02-05,46.74,46.74,45.74,46.32,216192,0
2016-02-08,45.86,45.89,44.48,45.5,318936,0
2016-02-09,44.83,45.91,44.64,45.86,175593,0
2016-02-10,46.05,46.385,42.03,44.69,120360,0
2016-02-11,44,44.47,43.44,43.91,73584,0
2016-02-12,44.38,45.59,43.95,45.55,126863,0
2016-02-16,45.94,45.96,45.1,45.93,81269,0
2016-02-17,46.36,47.51,45.73,47.05,69697,0
2016-02-18,46.62,48.36,46.62,47.81,100246,0
2016-02-19,47.43,48.38,47.43,47.93,50680,0
2016-02-22,48.32,48.89,47.99,48.58,71083,0
2016-02-23,48.41,49.0799,48.3,48.34,77609,0
2016-02-24,47.89,48.97,47.48,48.94,39277,0
2016-02-25,48.99,50.58,48.99,50.54,71586,0
2016-02-26,50.3,50.7,49.934,50.16,53572,0
2016-02-29,50.37,51.3644,49.34,50.29,69291,0
2016-03-01,50.62,51.83,50.62,51.76,43724,0
2016-03-02,51.34,51.69,51.32,51.61,36575,0
2016-03-03,51.48,52.68,51.43,52.25,44599,0
2016-03-04,52.29,52.48,51.77,52.32,82260,0
2016-03-07,52.31,52.86,52.06,52.84,113479,0
2016-03-08,52.58,52.72,52.37,52.63,106443,0
2016-03-09,52.84,53.11,52.52,53.05,96238,0
2016-03-10,53.17,53.17,52.18,52.41,106591,0
2016-03-11,52.77,53.39,52.7001,53.35,44283,0
2016-03-14,52.93,53.18,52.76,52.79,58234,0
2016-03-15,52.58,53.15,52.07,53.15,51298,0
2016-03-16,52.87,56.87,52.87,56.55,334465,0
2016-03-17,56.37,57.44,55.68,57.11,179798,0
2016-03-18,58.82,58.82,57.26,57.54,268440,0
2016-03-21,57.61,57.72,57.11,57.59,111661,0
2016-03-22,57.14,57.66,57.04,57.62,179930,0
2016-03-23,57.36,57.54,57.12,57.18,53910,0
2016-03-24,56.93,57.02,56.34,56.89,68866,0
2016-03-28,57.16,57.57,56.81,57.19,46904,0
2016-03-29,56.97,58.76,56.97,58.5,82249,0
2016-03-30,58.79,58.79,57.95,58.61,44617,0
2016-03-31,58.41,58.72,57.99,58.16,54269,0
2016-04-01,57.93,58.73,57.69,58.59,50855,0
2016-04-04,58.6,59.19,58.46,58.81,32440,0
2016-04-05,58.51,58.84,58,58.46,75393,0
2016-04-06,58.46,58.84,58.36,58.81,31797,0
2016-04-07,58.4,58.74,57.41,57.6,44075,0
2016-04-08,57.98,57.99,57.35,57.76,36225,0
2016-04-11,57.88,59,57.28,57.45,43927,0
2016-04-12,57.43,57.73,57,57.56,56655,0
2016-04-13,57.8,58.5475,57.66,58.34,35878,0
2016-04-14,58.14,58.31,57.48,57.56,26462,0
2016-04-15,57.57,57.69,57.05,57.48,49556,0
2016-04-18,57.44,57.44,56.89,56.89,24023,0
2016-04-19,57.1,57.98,56.65,57.15,79312,0
2016-04-20,57.14,57.14,55.63,55.8,56008,0
2016-04-21,55.95,55.95,54.74,55.45,89435,0
2016-04-22,55.43,55.71,55.09,55.41,42111,0
2016-04-25,55.03,57.96,54.528,57.74,106028,0
2016-04-26,57.74,58.63,57.71,57.96,72198,0
2016-04-27,57.7,58.13,56.56,56.61,64741,0
2016-04-28,56.5,58.26,55.94,57.55,67600,0
2016-04-29,58.74,58.74,56.27,57.32,68234,0
2016-05-02,57.47,59.36,57.47,59.1,97968,0
2016-05-03,58.77,59.565,58.14,58.38,147818,0
2016-05-04,58.1,58.61,57.9,58.46,60869,0
2016-05-05,58.61,59.02,58.18,58.38,87441,0
2016-05-06,57.78,59.16,57.68,58.59,143949,0
2016-05-09,57.97,59.05,57.97,58.5,88345,0
2016-05-10,58.59,59.68,58.35,59.68,106580,0
2016-05-11,59.6,60.19,59.2201,59.77,46378,0
2016-05-12,59.91,60.27,58,58.84,121930,0
2016-05-13,58.68,59.49,58.49,59.45,123600,0
2016-05-16,58.84,59.04,57.44,57.76,225344,0
2016-05-17,57.66,58.215,56.91,57.38,173713,0
2016-05-18,57.87,59.08,56.96,57.55,146700,0
2016-05-19,57.8,57.99,57,57.62,378006,0
2016-05-20,58.12,59.74,57.75,59.57,190128,0
2016-05-23,59.35,59.35,57.78,57.87,89075,0
2016-05-24,58.38,59.05,57.82,58.97,122968,0
2016-05-25,59.1,59.31,58.04,58.19,77402,0
2016-05-26,58.09,58.5,57.17,57.2,83156,0
2016-05-27,57.33,57.7,56.84,57.61,116170,0
2016-05-31,57.67,57.99,56.88,57.8,178588,0
2016-06-01,57.78,59.8,57.78,59.48,167884,0
2016-06-02,59.17,60.02,59.04,59.94,135516,0
2016-06-03,59.9,59.9,58.9,59.64,84626,0
2016-06-06,59.61,59.9,58.86,58.98,132334,0
2016-06-07,58.84,59.74,58.62,59.56,127242,0
2016-06-08,59.34,60.03,59.01,59.84,99660,0
2016-06-09,60,60.03,59.22,59.85,80141,0
2016-06-10,59.46,59.92,58.85,59.87,101782,0
2016-06-13,59.5,60.13,56.33,58.76,237883,0
2016-06-14,58.64,59.83,58.3,58.44,123089,0
2016-06-15,58.23,58.81,58.23,58.46,50927,0
2016-06-16,58.4,59.02,58.28,58.9,160883,0
2016-06-17,58.7,59.3,58.42,58.98,570659,0
2016-06-20,59.31,60.0399,58.86,58.99,93584,0
2016-06-21,58.92,59.47,58.48,58.77,90682,0
2016-06-22,59.05,59.21,58.47,59.2,85566,0
2016-06-23,59.81,60.06,59.36,60.01,67498,0
2016-06-24,58.39,59.06,56.89,56.92,251203,0
2016-06-27,56.5,56.51,55.3,56.24,122130,0
2016-06-28,56.95,57.18,56.3255,56.88,132322,0
2016-06-29,57.44,59.08,57.38,58.95,139690,0
2016-06-30,59.06,59.57,58.615,59.38,171285,0
2016-07-01,59.4,60.17,59.39,59.88,188687,0
2016-07-05,60.19,60.19,59.3573,59.54,157800,0
2016-07-06,59.2,59.785,58.96,59.72,83091,0
2016-07-07,59.62,60.42,59.6,60.11,85902,0
2016-07-08,60.56,61.09,60.24,60.87,148954,0
2016-07-11,61.29,61.335,60.84,61.27,158511,0
2016-07-12,61.46,61.69,61.27,61.47,198713,0
2016-07-13,61.56,61.91,61.45,61.82,175164,0
2016-07-14,62.07,62.3,61.81,62.27,173519,0
2016-07-15,62.06,62.15,61.43,61.6,106441,0
2016-07-18,61.58,62,61.4,61.7,86466,0
2016-07-19,61.49,61.97,61.1,61.23,93128,0
2016-07-20,61.57,62.2,60.48,62.04,58972,0
2016-07-21,62.03,62.57,61.82,62.51,53132,0
2016-07-22,62.34,63.47,62.34,63.17,40623,0
2016-07-25,62.87,63.47,62.77,62.85,45606,0
2016-07-26,63.11,63.11,61.77,62.55,31148,0
2016-07-27,62.84,63.12,62.28,62.85,45974,0
2016-07-28,62.87,63.57,62.87,63.23,56787,0
2016-07-29,63.16,63.6,62.78,62.78,97662,0
2016-08-01,62.88,63.52,62.81,62.89,65488,0
2016-08-02,62.94,63.02,62.11,62.41,60957,0
2016-08-03,62.79,62.79,62.25,62.56,26839,0
2016-08-04,62.61,62.985,62.32,62.96,74275,0
2016-08-05,63,63.01,61.76,61.93,103355,0
2016-08-08,61.55,62.28,61.53,62.02,126288,0
2016-08-09,61.94,66.48,61.77,65.8,299435,0
2016-08-10,66.04,66.04,65.055,65.23,109117,0
2016-08-11,65.21,66.15,65.21,65.99,101244,0
2016-08-12,65.85,67.22,65.85,66.92,143970,0
2016-08-15,67.2,68.0001,67.2,67.93,123682,0
2016-08-16,68.17,68.17,67.2,67.24,97710,0
2016-08-17,67.37,67.72,66.79,67.56,92285,0
2016-08-18,67.57,67.71,66.51,67.17,101109,0
2016-08-19,66.89,66.93,66.33,66.87,99217,0
2016-08-22,67.09,67.52,66.5,67.3,86826,0
2016-08-23,67.18,67.48,66.95,67.29,95897,0
2016-08-24,67.21,67.5,66.57,66.73,59456,0
2016-08-25,66.82,67.2,66.63,67.11,47015,0
2016-08-26,67.57,67.57,66.455,67.04,71688,0
2016-08-29,66.96,68.05,66.96,67.59,115294,0
2016-08-30,67.71,67.76,67.08,67.5,198734,0
2016-08-31,67.57,70.09,66.8975,67.45,570627,0
2016-09-01,68.25,70.73,68.25,70.5,383244,0
2016-09-02,70.81,71.45,69.72,70.38,183097,0
2016-09-06,70.19,70.59,69.71,70.53,140075,0
2016-09-07,70.33,71.31,70.04,71.29,209464,0
2016-09-08,71.26,71.34,69.28,69.55,136059,0
2016-09-09,68.96,69.31,68.39,68.42,111912,0
2016-09-12,68.14,69.89,68.14,69.79,99320,0
2016-09-13,69.23,69.59,68.29,68.94,127335,0
2016-09-14,68.46,69.17,68.46,69,161363,0
2016-09-15,69.16,69.88,68.9,69.56,117059,0
2016-09-16,69.4,69.65,67.8,67.8,851791,0
2016-09-19,67.95,69.245,67.95,68.62,256305,0
2016-09-20,68.76,68.93,68.05,68.88,186714,0
2016-09-21,68.97,70.52,68.97,70.34,135032,0
2016-09-22,70.59,71.76,70.4394,70.9,148522,0
2016-09-23,70.3,70.95,70.23,70.92,110873,0
2016-09-26,70.76,70.92,70.38,70.84,136860,0
2016-09-27,70.81,71.52,70.36,71.35,129067,0
2016-09-28,71.68,71.71,70.86,71.66,119362,0
2016-09-29,71.47,71.77,69.88,70.45,51617,0
2016-09-30,70.46,70.62,69.89,70.16,115092,0
2016-10-03,69.88,70.68,69.19,69.76,108371,0
2016-10-04,69.8,70.229,69.36,69.86,154679,0
2016-10-05,69.87,70.55,69.49,69.59,42044,0
2016-10-06,69.4,69.8,69.24,69.51,112836,0
2016-10-07,69.73,69.73,68.74,69.05,79634,0
2016-10-10,69.38,69.68,69.13,69.61,76340,0
2016-10-11,69.66,69.66,66.975,67.08,122570,0
2016-10-12,66.83,67.18,66.29,66.66,68470,0
2016-10-13,66.16,66.58,65.7,66.14,116006,0
2016-10-14,66.49,67.29,65.966,66.73,86231,0
2016-10-17,66.45,67.17,66.3501,66.68,99983,0
2016-10-18,67.21,67.46,66.73,66.8,110823,0
2016-10-19,66.66,67.24,66.48,66.65,117254,0
2016-10-20,66.56,67.07,66.275,66.51,111581,0
2016-10-21,66.6,66.88,65.74,65.83,90669,0
2016-10-24,66.24,66.6,65.76,66.51,161814,0
2016-10-25,66.35,66.9,65.96,66.1,99700,0
2016-10-26,65.89,66.12,63.62,64.03,95683,0
2016-10-27,64.11,64.58,62.84,63.07,167666,0
2016-10-28,63.17,64.69,62.7,63.95,77563,0
2016-10-31,64.28,65.18,64.085,64.95,178804,0
2016-11-01,65.06,65.06,63.38,63.88,92322,0
2016-11-02,63.61,64.37,63.52,64.24,109287,0
2016-11-03,64.06,66.94,62.3,62.57,392797,0
2016-11-04,62.35,64.52,61.69,63.46,202810,0
2016-11-07,64.08,65.39,64.08,65.1,147370,0
2016-11-08,64.77,66.67,64.77,66.24,139337,0
2016-11-09,65.76,69.17,65.3,68.16,193010,0
2016-11-10,68.07,70.26,67.61,68.26,287255,0
2016-11-11,67.82,68.47,66.67,68.24,341915,0
2016-11-14,68.28,68.67,67.17,67.25,261030,0
2016-11-15,67.16,67.98,66.56,66.61,114657,0
2016-11-16,66.36,66.98,66.32,66.93,88619,0
2016-11-17,66.92,67.84,66.92,67.79,113191,0
2016-11-18,67.64,68.39,66.76,67.41,149867,0
2016-11-21,67.71,68.07,67.34,67.93,57587,0
2016-11-22,68.2,69.46,67.76,69.4,104469,0
2016-11-23,69.26,69.9,68.61,68.91,72342,0
2016-11-25,68.58,69.57,68.58,69.57,62202,0
2016-11-28,69.33,70.56,67.91,68.62,122571,0
2016-11-29,68.82,70.67,68.64,70.05,235497,0
2016-11-30,70.4,70.4,68.2401,69.53,154883,0
2016-12-01,69.78,70.23,68.07,68.67,165845,0
2016-12-02,68.66,68.97,67.37,67.53,124400,0
2016-12-05,68.47,69.53,67.72,68.91,106674,0
2016-12-06,68.76,70.4,68.76,70.35,121087,0
2016-12-07,70.09,72.84,70.09,72.28,134082,0
2016-12-08,72.5,72.5,71.02,71.08,100320,0
2016-12-09,71.13,71.2,70.27,70.54,80172,0
2016-12-12,70.79,71.07,69.6357,70.15,133562,0
2016-12-13,70.4,71.86,70.4,71.48,116679,0
2016-12-14,71.98,73.72,71.786,72.6,102490,0
2016-12-15,72.14,73.55,72.14,72.84,150824,0
2016-12-16,72.74,73.57,72.15,72.44,200537,0
2016-12-19,72.78,73.24,72.28,72.38,106285,0
2016-12-20,72.86,73.0283,72.611,72.84,44528,0
2016-12-21,72.83,73.3,72.45,72.98,55569,0
2016-12-22,72.77,73.19,72.23,73.07,85459,0
2016-12-23,73.07,73.33,72.7,72.87,38681,0
2016-12-27,72.69,73.44,72.69,73.1,45490,0
2016-12-28,73.5,73.9,72.71,73.01,75796,0
2016-12-29,72.81,73.88,72.56,73.24,145317,0
2016-12-30,73.26,73.26,71.74,72.46,151755,0
2017-01-03,72.42,72.96,70.45,71.14,210726,0
2017-01-04,71.39,73.08,70.49,72.95,143194,0
2017-01-05,72.72,74.26,72.72,73.86,159748,0
2017-01-06,73.61,74.37,73.445,74.18,203983,0
2017-01-09,74.25,74.89,73.32,73.56,125845,0
2017-01-10,73.86,74.69,73.46,74.16,108471,0
2017-01-11,74.21,75.02,73.8501,74.93,85491,0
2017-01-12,74.76,75.47,73.93,74.5,57018,0
2017-01-13,74.47,75.09,74.28,74.98,99744,0
2017-01-17,74.84,76.75,74.38,76.7,141849,0
2017-01-18,76.74,77.25,76.11,76.19,137716,0
2017-01-19,76.083,77.14,76.083,77,158118,0
2017-01-20,77.19,78.21,77.19,78,91341,0
2017-01-23,78.17,78.7,77.56,78.09,158802,0
2017-01-24,78.5,78.69,77.79,78.46,157238,0
2017-01-25,78.78,79.21,78.17,78.92,52779,0
2017-01-26,83.81,86.69,82.9701,85.89,837858,0
2017-01-27,87.47,87.47,82.37,83.67,339660,0
2017-01-30,83.52,83.66,82.37,83.63,126661,0
2017-01-31,83.08,83.98,82.9824,83.68,98309,0
2017-02-01,83.88,84.38,83.13,83.97,109456,0
2017-02-02,83.85,84.18,83.61,83.67,98925,0
2017-02-03,83.85,84.57,83.7108,84.57,78438,0
2017-02-06,84.32,84.48,82.84,83.45,93141,0
2017-02-07,83.53,84.41,83.53,84.19,86199,0
2017-02-08,83.94,84.66,83.9124,84.63,87433,0
2017-02-09,84.48,84.95,83.77,84.82,94529,0
2017-02-10,83.84,85.01,83.84,84.83,118606,0
2017-02-13,84.72,85.14,83.95,84.3,64927,0
2017-02-14,84.5,84.9,84.12,84.51,162217,0
2017-02-15,84.6,85.09,84.09,84.99,96429,0
2017-02-16,85.24,85.81,83.91,84.87,135308,0
2017-02-17,85.08,85.08,83.35,85.04,116354,0
2017-02-21,85.11,85.28,84.33,85.21,84517,0
2017-02-22,84.81,85.49,84.5,84.84,98145,0
2017-02-23,85.02,85.2,84.02,84.42,85526,0
2017-02-24,83.96,85,83.96,84.87,67253,0
2017-02-27,84.78,85.32,84.6,84.96,68426,0
2017-02-28,84.9,85,83.855,84.26,98794,0
2017-03-01,85,85.5,84.08,84.19,108549,0
2017-03-02,83.87,84.17,83.285,83.44,81510,0
2017-03-03,83.42,83.65,82.96,83.4,55545,0
2017-03-06,83.17,83.99,83.08,83.72,79610,0
2017-03-07,83.86,84.46,83.58,83.65,65764,0
2017-03-08,83.78,84.08,83.22,83.29,57352,0
2017-03-09,83.53,84.23,83.06,83.64,70419,0
2017-03-10,83.96,84.42,83.6227,84.07,111861,0
2017-03-13,84.09,84.68,83.76,84.31,59496,0
2017-03-14,84.17,84.53,83.86,84.22,47559,0
2017-03-15,84.47,85.08,84.23,84.62,79177,0
2017-03-16,84.86,85,84.091,84.27,54071,0
2017-03-17,84.52,84.615,83.76,84.45,123867,0
2017-03-20,84.16,84.53,84.13,84.17,393209,0
2017-03-21,84.06,84.45,83.08,83.21,193447,0
2017-03-22,83.46,83.77,82.84,83.51,74138,0
2017-03-23,83.38,84.78,83.38,84.09,88101,0
2017-03-24,84.49,85.18,84.2,84.6,114800,0
2017-03-27,84.3,84.69,83.27,84.27,82360,0
2017-03-28,84,84.65,83.51,84.47,66997,0
2017-03-29,84.13,85,83.815,84.68,62582,0
2017-03-30,83.76,85.49,83.76,85.33,155944,0
2017-03-31,84.95,86.08,84.95,85.09,186423,0
2017-04-03,84.76,86.14,84.61,85.71,136436,0
2017-04-04,85.29,88.06,85.29,87.19,351804,0
2017-04-05,87.2,88.57,86.21,86.48,185593,0
2017-04-06,86.69,87.6,86.69,87.03,105781,0
2017-04-07,86.84,87.19,86.48,86.58,37073,0
2017-04-10,86.52,87.1,86.39,86.72,46440,0
2017-04-11,86.8,86.8,85.56,86.5,51011,0
2017-04-12,86.52,86.93,86.02,86.6,49481,0
2017-04-13,86.16,87.05,85.51,85.54,33647,0
2017-04-17,85.79,86.22,85.33,86.01,66405,0
2017-04-18,85.4701,86.05,85.22,85.77,50244,0
2017-04-19,85.37,87.2499,85.37,86.77,44222,0
2017-04-20,87.34,87.76,86.95,87.57,31317,0
2017-04-21,87.08,88.29,87.08,87.8,67700,0
2017-04-24,88.05,88.9,88.05,88.83,39123,0
2017-04-25,89.49,89.84,89.11,89.43,104507,0
2017-04-26,89.64,90.8,89.56,89.62,88333,0
2017-04-27,90.13,90.57,90.01,90.4,44444,0
2017-04-28,90.11,90.18,89.3,89.93,164484,0
2017-05-01,89.93,90.3599,88.955,89.53,90933,0
2017-05-02,89.36,89.46,87.64,88.52,139613,0
2017-05-03,88.57,88.57,84.33,84.77,163455,0
2017-05-04,84.36,85.52,84.36,84.42,71153,0
2017-05-05,84.97,86.57,84.77,86.5,128191,0
2017-05-08,86.15,86.15,84.215,84.59,200260,0
2017-05-09,84.48,85.16,84.28,84.85,59554,0
2017-05-10,84.6,84.81,83.71,84.22,170688,0
2017-05-11,84.04,84.44,83.59,84.22,89188,0
2017-05-12,84.16,84.53,83.51,83.59,41806,0
2017-05-15,83.82,84,82.86,83.07,75733,0
2017-05-16,83.34,83.51,82.56,82.8,51473,0
2017-05-17,82.2,82.65,80.46,81.41,71355,0
2017-05-18,81.45,82.59,81.45,82.17,68994,0
2017-05-19,82.11,82.76,81.92,82.17,107333,0
2017-05-22,82.25,82.79,82.25,82.41,100600,0
2017-05-23,82.39,83.28,82,82.71,56982,0
2017-05-24,82.81,85.44,82.72,84.86,172918,0
2017-05-25,85.06,86.37,85.06,85.79,104129,0
2017-05-26,85.98,87.09,85.98,86.62,103698,0
2017-05-30,86.85,87.36,86.11,87.13,113355,0
2017-05-31,87.38,88.31,86.86,88.25,246478,0
2017-06-01,88.62,90.4,87.66,89.12,197696,0
2017-06-02,89.29,91.16,89.29,91,130530,0
2017-06-05,90.68,90.68,88.49,88.72,72376,0
2017-06-06,88.73,88.73,87.99,88.56,139460,0
2017-06-07,88.53,89.23,88.35,89,42325,0
2017-06-08,88.86,88.86,86.51,87.39,117146,0
2017-06-09,87.06,87.59,85.26,86.15,69463,0
2017-06-12,85.86,87.34,85.75,87.24,79331,0
2017-06-13,87.44,88.41,87.25,88.23,54839,0
2017-06-14,88.65,88.65,86.78,87.05,72175,0
2017-06-15,86.16,87.16,85.59,86.81,65526,0
2017-06-16,86.89,87.49,85.57,87.19,161692,0
2017-06-19,87.48,88.07,87.38,87.49,64734,0
2017-06-20,87.01,87.01,84.861,85.27,147965,0
2017-06-21,85.4,85.405,84.94,85.09,123123,0
2017-06-22,85.1,85.89,84.68,84.96,189054,0
2017-06-23,85.01,85.21,83.9,84.98,217893,0
2017-06-26,85.1,85.8,85.07,85.56,108732,0
2017-06-27,85.29,85.43,84.39,84.49,92456,0
2017-06-28,84.62,86.81,84.47,86.45,230024,0
2017-06-29,86.62,86.62,85.07,85.82,177052,0
2017-06-30,85.4,86.38,84.86,85.79,127037,0
2017-07-03,86.18,86.44,83.65,83.71,99462,0
2017-07-05,83.45,84.95,82.24,84.58,316842,0
2017-07-06,84.37,84.69,83.78,84.02,75374,0
2017-07-07,83.89,84.87,83.71,84.46,65409,0
2017-07-10,84.35,85.55,84.35,85.29,79497,0
2017-07-11,85.46,86.49,85.15,85.68,64579,0
2017-07-12,86.14,87.2,86.14,86.65,75764,0
2017-07-13,86.92,86.92,86,86.36,37705,0
2017-07-14,86.34,87.84,85.68,87.58,106362,0
2017-07-17,87.95,88.1299,87.33,87.54,46205,0
2017-07-18,87.19,88.07,86.455,87.71,60439,0
2017-07-19,88.03,88.58,87.65,88.37,52010,0
2017-07-20,88.36,89.38,88.22,88.63,41891,0
2017-07-21,88.84,89.41,88.7,89.15,67603,0
2017-07-24,89.12,89.26,88.38,88.84,50756,0
2017-07-25,88.8,89.11,88.09,88.92,93664,0
2017-07-26,89.05,89.61,88.63,89.11,73605,0
2017-07-27,89.7,94.54,89.63,93.65,472502,0
2017-07-28,93.19,94.79,92.29,94.49,150613,0
2017-07-31,96.61,100.16,96.61,98.92,459537,0
2017-08-01,99.39,99.39,97.88,99.15,136809,0
2017-08-02,99.6,99.6,98,98.71,123489,0
2017-08-03,99.05,99.47,98.19,98.45,114106,0
2017-08-04,98.65,98.7,97.97,98.11,67100,0
2017-08-07,98.13,98.4,97.13,97.32,59476,0
2017-08-08,97.03,99.765,96.94,99.07,90782,0
2017-08-09,98.91,102.86,98.03,102.76,322963,0
2017-08-10,102.34,103.01,101.51,101.65,274979,0
2017-08-11,101.81,102.23,100.67,101.61,199274,0
2017-08-14,102.26,104.35,96.62,103.12,119024,0
2017-08-15,103.02,103.27,101.22,101.28,127350,0
2017-08-16,101.4,102.08,101.1,101.92,110614,0
2017-08-17,101.76,102.12,99.73,99.84,93704,0
2017-08-18,99.54,100.45,99.01,99.71,54549,0
2017-08-21,99.65,101.06,99.65,100.86,140305,0
2017-08-22,101.03,101.77,100.82,101.37,62131,0
2017-08-23,101.08,101.08,99.76,99.86,37838,0
2017-08-24,100.09,100.09,98.49,99.51,51379,0
2017-08-25,99.1,100.19,98.65,98.93,111332,0
2017-08-28,99.47,99.47,98.44,99.31,82662,0
2017-08-29,98.27,99.21,98.25,98.8,128541,0
2017-08-30,98.93,100.59,98.93,100.25,41551,0
2017-08-31,100.31,101.52,100.145,101.43,65795,0
2017-09-01,101.69,101.69,100.18,100.29,64047,0
2017-09-05,99.89,100.96,99.44,100.81,106832,0
2017-09-06,100.23,103.59,100.14,102.96,101815,0
2017-09-07,103.29,103.95,100.72,101.94,321753,0
2017-09-08,101.67,102.655,99.72,100.8,215297,0
2017-09-11,100.9,101.75,98.1,98.22,347031,0
2017-09-12,98.26,100.35,97.08,98.74,217294,0
2017-09-13,98.41,99.96,98.14,99.8,171157,0
2017-09-14,99.26,99.31,97.69,97.76,134405,0
2017-09-15,97.93,98.23,96.02,97,560353,0
2017-09-18,97.16,97.16,95.7,96.29,135004,0
2017-09-19,96.24,96.45,94.75,95.2,221833,0
2017-09-20,95.46,96.51,94.72,95.61,223533,0
2017-09-21,95.26,95.26,94.01,94.09,153717,0
2017-09-22,93.82,94.42,93.6825,94.08,98891,0
2017-09-25,93.29,93.82,92.58,93.31,149929,0
2017-09-26,93.29,93.51,92.81,93.11,42959,0
2017-09-27,93.04,94.33,92.96,94.11,125350,0
2017-09-28,93.64,93.75,92.63,93.48,371036,0
2017-09-29,93.04,94.3,92.9,94.18,287406,0
2017-10-02,94.18,94.66,93.75,94.03,165280,0
2017-10-03,94.13,95.87,94.06,95.69,75358,0
2017-10-04,95.84,96.84,95.81,96.49,81178,0
2017-10-05,96.62,97.45,96.42,96.83,63267,0
2017-10-06,96.74,97.02,95.87,95.87,82101,0
2017-10-09,96.185,96.25,94.95,95.12,60681,0
2017-10-10,95.65,95.65,94.65,95.12,59084,0
2017-10-11,95.33,95.98,94.85,95.61,108235,0
2017-10-12,95.21,95.21,92.56,93.46,104940,0
2017-10-13,93.42,93.84,91.53,93.45,135737,0
2017-10-16,94.18,94.32,93.38,93.65,81523,0
2017-10-17,93.61,93.96,92.95,92.98,68456,0
2017-10-18,92.6,93.07,91.95,91.98,41423,0
2017-10-19,92.04,92.04,91.11,91.53,230768,0
2017-10-20,91.53,92.35,91.53,91.98,141137,0
2017-10-23,91.82,92.155,90.85,90.93,197342,0
2017-10-24,90.49,90.79,88.77,88.8,134029,0
2017-10-25,88.75,89.76,87.81,89.69,323113,0
2017-10-26,86.29,86.29,81.74,82.24,526043,0
2017-10-27,82.49,83.3,80.39,82.55,489898,0
2017-10-30,82.48,84.98,82.24,84.54,209769,0
2017-10-31,85.05,87.09,84.16,86.21,194850,0
2017-11-01,87.02,87.6699,86.7,87.21,151015,0
2017-11-02,87.61,87.9,86.47,87.29,187217,0
2017-11-03,86.86,87.62,85.48,86.43,142851,0
2017-11-06,86.56,91.75,86.55,89.53,377256,0
2017-11-07,89.18,90.22,88.56,88.72,136619,0
2017-11-08,88.16,88.55,86.86,87.09,112844,0
2017-11-09,86.99,88.21,86.27,88.13,100177,0
2017-11-10,88.21,88.72,87.56,87.73,72006,0
