Date,Open,High,Low,Close,Volume,OpenInt
2014-11-06,51.49,51.49,48.76,49.47,1415146,0
2014-11-07,49.5,50.076,48.99,49.38,1176502,0
2014-11-10,49.3,49.54,46.49,46.66,1163752,0
2014-11-11,45.44,46.35,44.56,45.15,2278146,0
2014-11-12,44.19,47.01,44.08,46.71,1710332,0
2014-11-13,46.49,48.575,45.64,48.15,1324369,0
2014-11-14,48.31,48.76,47.15,47.88,1149187,0
2014-11-17,48.45,48.87,47.32,48.47,383000,0
2014-11-18,48.2,49.27,47.59,48.92,327863,0
2014-11-19,48.9,50.72,48.46,50.63,266702,0
2014-11-20,50.37,51.71,49.7,51.14,477358,0
2014-11-21,51.51,52.02,51.1,51.54,501197,0
2014-11-24,51.85,52.74,51.435,52.67,307503,0
2014-11-25,52.78,54.04,51.73,53.74,731070,0
2014-11-26,53.86,54.74,53.31,54.01,292755,0
2014-11-28,54.02,54.74,53.94,54.4,170439,0
2014-12-01,54.42,54.72,53.77,53.78,559380,0
2014-12-02,54.05,54.41,53.51,54.16,627607,0
2014-12-03,53.75,54.36,53.39,53.46,405393,0
2014-12-04,53.17,53.76,53.06,53.71,611656,0
2014-12-05,53.62,54.47,53.48,53.9,621622,0
2014-12-08,53.75,54.04,53.64,53.9,291522,0
2014-12-09,53.16,54.1,52.95,54,285499,0
2014-12-10,54.11,54.48,53.26,53.47,657928,0
2014-12-11,51.69,51.74,49.46,50.65,988621,0
2014-12-12,49.99,50.245,48.77,48.98,456619,0
2014-12-15,49.69,49.69,47.82,48.24,587530,0
2014-12-16,48.1,48.1,47.67,47.87,913430,0
2014-12-17,47.98,48.28,47.82,48.1,1696303,0
2014-12-18,48.6,48.77,48.11,48.36,2352794,0
2014-12-19,48.47,49.8,48.37,49.66,1139757,0
2014-12-22,49.52,50.9,49.52,50.82,901237,0
2014-12-23,51.01,51.63,50.75,51.47,403146,0
2014-12-24,51.31,51.4,51.01,51.02,62039,0
2014-12-26,51,51.2,49.68,50.68,140612,0
2014-12-29,50.62,50.62,49.677,50.23,219410,0
2014-12-30,49.97,50.38,49.6,50.36,456347,0
2014-12-31,42.12,50.57,42.12,49.82,434113,0
2015-01-02,49.99,49.99,48.93,49.39,348878,0
2015-01-05,49.03,49.05,48.27,48.32,441082,0
2015-01-06,48.23,48.23,46.78,47.33,348547,0
2015-01-07,47.7,48.13,47.09,47.44,359995,0
2015-01-08,47.63,49.31,47.53,48.85,579354,0
2015-01-09,48.73,49.4,48.25,48.75,556319,0
2015-01-12,48.49,49,48.29,48.9,350127,0
2015-01-13,49,50.11,48.95,49.75,783794,0
2015-01-14,49.09,49.33,47.63,47.99,714401,0
2015-01-15,48.24,49.01,47.51,48.77,271238,0
2015-01-16,48.61,49.14,48.2,48.99,214747,0
2015-01-20,49,49.22,47.07,47.335,259437,0
2015-01-21,47.25,47.49,46.73,47.01,336583,0
2015-01-22,47.33,47.81,46.9,47.55,395627,0
2015-01-23,47.485,47.51,46.86,47.13,233141,0
2015-01-26,47.12,47.57,46.97,47.34,266022,0
2015-01-27,47.08,47.47,46.46,47.19,159916,0
2015-01-28,47.19,47.265,45.52,45.6,384781,0
2015-01-29,45.75,46.75,45.105,45.19,207337,0
2015-01-30,45.04,45.935,44.3,44.4,305282,0
2015-02-02,44.065,45.24,44.065,45.19,396261,0
2015-02-03,45.37,47.17,45.11,46.94,352302,0
2015-02-04,46.6,49.78,46.6,48.67,570839,0
2015-02-05,48.94,51.47,48.94,50.95,799492,0
2015-02-06,51.05,51.05,49.76,49.99,193566,0
2015-02-09,50.01,50.01,49.34,49.47,87256,0
2015-02-10,49.69,50.39,49.16,49.99,187637,0
2015-02-11,49.94,50,49.02,49.25,275498,0
2015-02-12,49.56,50.2,48.76,50,376234,0
2015-02-13,50.16,50.2,49,49.82,291706,0
2015-02-17,49.59,50.46,49.39,50.4,177173,0
2015-02-18,50.3,50.79,49.67,50.51,188728,0
2015-02-19,49.924,50.57,49.924,50.18,265435,0
2015-02-20,49.96,50.72,49.55,50.28,285719,0
2015-02-23,50.05,50.69,50.05,50.56,207101,0
2015-02-24,50.51,51.27,50.094,50.935,184154,0
2015-02-25,51.04,52.63,50.98,52.54,776270,0
2015-02-26,52.48,52.67,51.87,52.2,169921,0
2015-02-27,52.3,52.68,51.71,52.06,140924,0
2015-03-02,52.13,53.13,51.9,53.06,212000,0
2015-03-03,53.18,53.92,52.8,53.79,117200,0
2015-03-04,53.8,53.99,52.86,53.11,65400,0
2015-03-05,53.09,53.09,52.53,52.73,72500,0
2015-03-06,52.34,52.86,51.88,52.19,100900,0
2015-03-09,52.19,53.74,52.02,53.58,289300,0
2015-03-10,53.2,53.66,52.58,52.73,109700,0
2015-03-11,52.67,52.9,52.6,52.8,103100,0
2015-03-12,52.9,56.15,52.9,55.84,446500,0
2015-03-13,55.56,55.87,55.03,55.09,240700,0
2015-03-16,55.2,55.64,54.76,55.03,142600,0
2015-03-17,54.55,54.86,54.18,54.6,101100,0
2015-03-18,54.43,54.74,54.17,54.26,120500,0
2015-03-19,53.94,54.29,53.38,53.88,364000,0
2015-03-20,54.1,54.37,53.63,53.9,402600,0
2015-03-23,53.94,54.03,53.35,53.71,170600,0
2015-03-24,53.47,54.59,53.09,54.56,303100,0
2015-03-25,54.53,54.58,53.54,53.86,290300,0
2015-03-26,53.73,53.77,52.6,53.46,175800,0
2015-03-27,53.32,54.05,53.32,53.96,350700,0
2015-03-30,54.35,54.55,53.69,53.76,75500,0
2015-03-31,56.01,58.07,56.01,56.6,514200,0
2015-04-01,56.75,56.8,54.77,55.48,431300,0
2015-04-02,55.37,55.64,55.25,55.63,246300,0
2015-04-06,55.27,55.92,55.27,55.6,266100,0
2015-04-07,55.85,55.98,55.36,55.45,183193,0
2015-04-08,55.51,55.73,55.23,55.5,158100,0
2015-04-09,55.76,56.16,55.69,55.85,100134,0
2015-04-10,56.13,56.21,55.89,56.05,187200,0
2015-04-13,56.01,56.12,55.61,55.67,195500,0
2015-04-14,55.51,55.95,55.49,55.58,67700,0
2015-04-15,55.72,56.07,55.5,55.55,133141,0
2015-04-16,55.48,55.67,55.42,55.6,108905,0
2015-04-17,55.33,55.6,54.46,54.5,164200,0
2015-04-20,54.81,55.05,53.63,53.91,171228,0
2015-04-21,54.23,54.88,53.98,54.53,95742,0
2015-04-22,54.76,54.76,53.51,53.65,190841,0
2015-04-23,53.54,53.95,52.91,52.97,361100,0
2015-04-24,53.18,53.87,52.75,53.34,531300,0
2015-04-27,53.53,53.84,52.81,53.45,507400,0
2015-04-28,53.81,53.81,52.84,53.49,393700,0
2015-04-29,53.93,55.12,53.35,54.98,365800,0
2015-04-30,55.11,55.96,54.2,54.26,329900,0
2015-05-01,54.58,54.58,53.41,54.11,227600,0
2015-05-04,54.32,55.44,54.11,54.95,153600,0
2015-05-05,54.95,55.29,54.19,54.55,182200,0
2015-05-06,54.65,54.65,53.85,53.91,71520,0
2015-05-07,53.73,53.97,53.35,53.43,82163,0
2015-05-08,52.5,53.72,52.38,52.46,219900,0
2015-05-11,52.79,53.05,52.13,52.3,208100,0
2015-05-12,52.15,52.47,51.415,51.59,147566,0
2015-05-13,51.78,52.32,51.71,51.99,255700,0
2015-05-14,52.43,52.43,51.45,51.48,354300,0
2015-05-15,51.58,52.09,51.51,51.76,381993,0
2015-05-18,51.67,52.76,51.59,52.35,191777,0
2015-05-19,52.28,52.83,52.24,52.8,122900,0
2015-05-20,53.01,53.07,52.25,52.64,208900,0
2015-05-21,52.7,53.1,52.01,52.62,353800,0
2015-05-22,52.5,53.52,51.86,52.13,279900,0
2015-05-26,52.71,54.32,51.29,53.66,812884,0
2015-05-27,54,54.02,53.04,53.68,592800,0
2015-05-28,53.73,53.8,52.555,53.36,654900,0
2015-05-29,53.31,53.8,52.89,53.48,330000,0
2015-06-01,53.75,53.87,53.13,53.22,347900,0
2015-06-02,53.22,53.41,52.57,53.19,399792,0
2015-06-03,53.6,53.6,51.98,52.16,371700,0
2015-06-04,52.1,52.5,51.99,52.23,337400,0
2015-06-05,52.31,52.8,51.94,52.74,228700,0
2015-06-08,52.46,52.7,51.93,52.12,261400,0
2015-06-09,51.94,52.36,51.11,52.26,199999,0
2015-06-10,52.54,52.92,51.91,52.56,131492,0
2015-06-11,52.54,52.74,52.43,52.66,165044,0
2015-06-12,52.48,52.65,52.1,52.53,127900,0
2015-06-15,52.3,52.36,51.69,51.82,246200,0
2015-06-16,51.75,52.07,51.5,51.78,140900,0
2015-06-17,51.85,52.23,51.8,51.97,121300,0
2015-06-18,52,52.58,51.86,52.16,166800,0
2015-06-19,52.42,52.42,51.88,52.04,304900,0
2015-06-22,52.05,52.44,52.02,52.21,117800,0
2015-06-23,52.26,52.62,51.74,51.85,169298,0
2015-06-24,51.9,51.94,50.7,50.81,282100,0
2015-06-25,50.77,51.13,49.99,50.27,273600,0
2015-06-26,50.51,52.08,50.41,52.03,853900,0
2015-06-29,51.56,51.82,50.62,51.09,479100,0
2015-06-30,51.45,51.8,50.55,51.16,888332,0
2015-07-01,51.39,52.2,50.9,52.07,648100,0
2015-07-02,52.21,52.56,51.64,51.83,425300,0
2015-07-06,51.51,52.26,51.36,51.99,156400,0
2015-07-07,51.8,52.05,50.9,51.68,633100,0
2015-07-08,51.42,51.61,50.91,51.14,205300,0
2015-07-09,51.63,51.92,51.31,51.39,166900,0
2015-07-10,51.72,52.51,51.72,52.09,117800,0
2015-07-13,52.23,53.28,51,53.01,1629300,0
2015-07-14,53.15,53.36,52.8,53.09,139061,0
2015-07-15,52.99,53.629,52.4,53.49,940660,0
2015-07-16,53.8,54.99,53.66,54.15,247100,0
2015-07-17,54.26,54.48,54,54.4,251700,0
2015-07-20,54.55,54.65,54.28,54.44,316100,0
2015-07-21,54.51,54.67,53.95,54.02,91000,0
2015-07-22,54.25,54.53,54.11,54.33,434700,0
2015-07-23,54.56,54.56,53.08,53.2,240700,0
2015-07-24,53.23,53.94,53.01,53.22,90500,0
2015-07-27,53.05,53.05,51.98,52.23,96000,0
2015-07-28,52.25,52.91,51.91,52.59,135600,0
2015-07-29,52.53,53.2,52.43,53.08,260000,0
2015-07-30,53,53.8,52.75,53.58,148100,0
2015-07-31,53.6,53.69,53.38,53.53,121500,0
2015-08-03,53.49,54.26,53.32,54.06,493799,0
2015-08-04,54.34,55.51,54.34,55.4,280000,0
2015-08-05,55.65,55.92,53,53.7,444100,0
2015-08-06,54.01,54.01,51.13,52.96,357291,0
2015-08-07,52.93,53.3,52.02,53.01,148100,0
2015-08-10,53.18,53.95,53.15,53.87,186100,0
2015-08-11,53.51,53.84,53.18,53.69,189208,0
2015-08-12,53.31,53.51,52.88,53.39,248400,0
2015-08-13,53.29,54.06,53.16,53.91,140200,0
2015-08-14,53.6,53.88,53.28,53.78,102700,0
2015-08-17,53.48,55.24,53.48,55.2,250000,0
2015-08-18,54.94,55.66,54.94,55.61,119100,0
2015-08-19,55.44,55.98,55.35,55.64,285800,0
2015-08-20,55.23,55.38,54.12,54.2,292700,0
2015-08-21,53.78,53.95,52.13,52.72,231000,0
2015-08-24,49.27,53.38,48.28,50.87,563919,0
2015-08-25,52.46,52.8,51.29,51.63,313800,0
2015-08-26,52.75,53.02,50.97,52.34,230600,0
2015-08-27,52.92,53.84,52.63,53.8,139800,0
2015-08-28,53.6,53.8,53.08,53.6,175400,0
2015-08-31,53.34,53.67,53.03,53.53,197900,0
2015-09-01,52.63,53.85,52.62,53.12,409400,0
2015-09-02,53.67,53.99,52.89,53.66,353200,0
2015-09-03,53.81,54.87,53.77,54.06,241500,0
2015-09-04,53.65,54.13,53.07,53.64,224200,0
2015-09-08,54.29,54.82,53.89,54.69,176400,0
2015-09-09,55.05,55.47,54.21,54.24,173400,0
2015-09-10,54.2,54.62,53.49,53.64,92315,0
2015-09-11,53.5,53.69,53.16,53.61,103800,0
2015-09-14,53.66,53.66,53.08,53.37,78700,0
2015-09-15,53.46,54.28,53,54.25,133700,0
2015-09-16,54.34,54.58,54,54.46,114200,0
2015-09-17,54.3,56.03,54.3,55.29,225500,0
2015-09-18,54.77,55.33,54.39,54.44,265400,0
2015-09-21,54.77,55.7,54.53,55.59,178300,0
2015-09-22,55.06,55.31,54.49,54.94,97300,0
2015-09-23,54.98,55.05,53.89,54,96800,0
2015-09-24,53.63,53.63,52.57,53.04,126544,0
2015-09-25,53.42,53.49,52.81,53.17,207100,0
2015-09-28,53,53,50.53,50.71,222018,0
2015-09-29,50.81,50.88,49.46,49.72,313300,0
2015-09-30,50.06,51.22,50.06,51.17,332000,0
2015-10-01,51.11,53.45,50.82,53.39,495300,0
2015-10-02,52.89,53.93,52.56,53.9,214900,0
2015-10-05,54.01,55.46,53.52,55.18,177336,0
2015-10-06,55.13,55.62,54.71,54.76,148500,0
2015-10-07,54.86,55.36,54.06,54.38,169000,0
2015-10-08,54.47,55.36,54.18,55.16,136400,0
2015-10-09,55.24,55.35,54.76,55.19,99500,0
2015-10-12,55.28,55.42,54.97,55.13,76283,0
2015-10-13,54.76,55.4,54.76,55.02,86000,0
2015-10-14,55.18,59.7,54.38,54.44,90100,0
2015-10-15,54.79,55.52,54.79,55.45,129400,0
2015-10-16,55.14,55.82,55.14,55.6,159600,0
2015-10-19,55.5,55.65,54.79,55.05,57800,0
2015-10-20,55,55.36,54.46,54.5,38200,0
2015-10-21,54.43,54.76,52.51,52.61,159600,0
2015-10-22,52.85,53.58,52.61,52.99,131300,0
2015-10-23,53.39,53.71,52.75,53.16,132700,0
2015-10-26,53.03,53.69,53.03,53.5,129100,0
2015-10-27,53.48,53.81,52.52,52.7,124400,0
2015-10-28,52.84,53.27,52.34,52.98,206700,0
2015-10-29,52.97,54.95,52.97,54.4,277000,0
2015-10-30,54.43,54.6,53.74,53.77,244800,0
2015-11-02,53.82,54.79,53.77,54.11,311870,0
2015-11-03,54.02,54.51,53.56,54.36,125400,0
2015-11-04,54.56,54.915,53.7,53.95,110417,0
2015-11-05,53.78,54.29,52.96,53.64,104200,0
2015-11-06,53.15,54.06,53.14,54.01,107900,0
2015-11-09,54,54,53.05,53.69,223311,0
2015-11-10,53.49,54.19,53.33,54.07,140900,0
2015-11-11,54.15,54.32,53.93,54.22,204200,0
2015-11-12,53.86,54.39,53.57,54.23,383900,0
2015-11-13,53.95,54.68,52.54,52.59,189800,0
2015-11-16,52.47,53.12,51.91,52.9,157300,0
2015-11-17,53.01,53.49,52.54,53.4,285300,0
2015-11-18,53.52,54.29,53.14,54.17,181000,0
2015-11-19,54.07,54.09,53.01,53.36,177900,0
2015-11-20,53.5,53.5,52.88,53.3,110100,0
2015-11-23,53.13,53.5,52.79,52.88,217300,0
2015-11-24,52.65,52.65,52.01,52.42,146700,0
2015-11-25,52.41,52.84,52.27,52.77,82400,0
2015-11-27,52.7,52.88,52.44,52.75,55000,0
2015-11-30,52.85,52.89,52.14,52.81,96100,0
2015-12-01,52.95,53.55,52.87,53.51,201223,0
2015-12-02,53.49,53.66,53.13,53.29,154703,0
2015-12-03,53.23,53.39,51.16,51.55,254501,0
2015-12-04,51.54,52.42,51.38,52.27,187800,0
2015-12-07,52.09,52.78,51.54,52.6,343000,0
2015-12-08,52.1,52.63,51.85,52.03,257719,0
2015-12-09,51.77,52.32,51.17,51.51,214100,0
2015-12-10,51.41,51.62,50.81,50.91,465900,0
2015-12-11,50.43,50.88,49.95,50.3,523000,0
2015-12-14,50.16,50.89,48.99,49.18,533021,0
2015-12-15,49.44,50.45,49.39,49.88,352300,0
2015-12-16,50.21,51.59,49.99,51.51,269200,0
2015-12-17,51.48,51.87,50.67,51.24,321700,0
2015-12-18,50.98,50.98,49.61,50.54,737900,0
2015-12-21,50.65,50.9,50.18,50.53,202400,0
2015-12-22,50.85,50.87,50.04,50.83,128794,0
2015-12-23,50.97,51.26,50.48,50.9,131100,0
2015-12-24,51.01,51.1,50.85,50.88,69730,0
2015-12-28,50.87,51.26,50.38,51.24,117203,0
2015-12-29,51.58,52.25,51.18,51.92,131449,0
2015-12-30,51.75,52.21,51.4801,52.09,148301,0
2015-12-31,51.84,52.46,51.73,51.86,147704,0
2016-01-04,51.24,51.245,49.9,50.71,302526,0
2016-01-05,50.7,50.7,49.445,49.94,202376,0
2016-01-06,49.21,49.82,49.04,49.28,182430,0
2016-01-07,48.43,49.38,48.07,48.81,300647,0
2016-01-08,49.16,50.3704,49.16,49.57,224446,0
2016-01-11,49.63,50.39,49.14,49.52,315016,0
2016-01-12,49.59,50.66,49.44,50.27,209136,0
2016-01-13,50.5,50.62,48.15,48.33,326624,0
2016-01-14,48.53,50.06,48.3655,49.55,123604,0
2016-01-15,48.55,49.81,47.65,48.02,264622,0
2016-01-19,48.62,48.62,47.48,47.91,228000,0
2016-01-20,47.09,47.99,45.8,47.5,381836,0
2016-01-21,47.54,47.94,46.6,47.22,276236,0
2016-01-22,47.68,48.39,47.38,48.29,196352,0
2016-01-25,48.17,48.2,47.16,47.22,127224,0
2016-01-26,47.45,47.54,46.85,47.23,164514,0
2016-01-27,47.17,47.17,45.19,45.75,449832,0
2016-01-28,46.27,46.27,45.344,45.95,521515,0
2016-01-29,46.05,47.56,46.05,47,412927,0
2016-02-01,46.74,48.21,45.74,47.85,348092,0
2016-02-02,47.52,47.84,46.28,46.6,314315,0
2016-02-03,47,47.44,46.586,47.19,352655,0
2016-02-04,47.07,48.2,45.98,46.49,311232,0
2016-02-05,46.27,46.27,45.04,45.72,306298,0
2016-02-08,45.23,45.26,43.76,45.18,1030991,0
2016-02-09,44.77,48.04,42.95,45.15,710188,0
2016-02-10,45.4,45.75,41.3,44.19,401790,0
2016-02-11,43.54,43.95,43,43.25,238686,0
2016-02-12,43.52,44.755,43.3,44.65,352773,0
2016-02-16,45.15,45.48,44.43,45.25,212178,0
2016-02-17,45.67,46.99,44.55,46.51,740240,0
2016-02-18,46.63,48.01,46.0301,47.43,818677,0
2016-02-19,47.23,48.04,46.9,47.36,584477,0
2016-02-22,47.66,48.73,47.575,48.36,315681,0
2016-02-23,48.41,48.87,47.61,48.33,236125,0
2016-02-24,47.8,48.89,47.36,48.85,211147,0
2016-02-25,48.97,50.28,46.77,50.21,389855,0
2016-02-26,50.33,50.63,45.85,50.18,256318,0
2016-02-29,50.29,51.32,49.96,50.37,262189,0
2016-03-01,50.95,51.83,50.49,51.8,216137,0
2016-03-02,51.6,51.77,50.491,51.59,200335,0
2016-03-03,51.62,52.73,51.39,52.35,179022,0
2016-03-04,52.35,52.85,51.85,52.55,285482,0
2016-03-07,52.3,53.14,50.3421,52.75,222914,0
2016-03-08,52.54,52.94,52.21,52.49,151008,0
2016-03-09,52.72,53.07,52.43,53.02,156423,0
2016-03-10,53.1,53.1,52.055,52.59,305023,0
2016-03-11,52.85,53.53,52.64,53.46,486327,0
2016-03-14,53.19,53.41,52.75,53.04,294370,0
2016-03-15,52.84,53.42,52.24,53.4,355095,0
2016-03-16,53.32,56.88,53.32,56.38,798075,0
2016-03-17,56.44,57.35,55.5,57.09,628065,0
2016-03-18,57.08,57.61,56.98,57.02,512461,0
2016-03-21,57.02,57.24,56.8,57.11,219694,0
2016-03-22,56.61,57.4,56.355,57.34,366985,0
2016-03-23,57.16,57.29,56.77,56.79,179870,0
2016-03-24,56.59,56.875,56.05,56.59,328856,0
2016-03-28,56.67,57.46,56.49,56.93,273823,0
2016-03-29,56.92,58.44,56.92,58.21,944470,0
2016-03-30,58.34,58.42,57.61,58.35,463833,0
2016-03-31,58.21,58.5,57.87,57.95,459102,0
2016-04-01,57.69,58.5925,57.34,58.5,950017,0
2016-04-04,58.54,59.15,58.3,58.82,270919,0
2016-04-05,58.5,58.88,57.81,58.43,418288,0
2016-04-06,58.6,58.82,58.2,58.63,172123,0
2016-04-07,58.44,58.59,57.35,57.57,246596,0
2016-04-08,57.88,58.44,57.16,57.56,200545,0
2016-04-11,57.72,57.9,57.08,57.24,132897,0
2016-04-12,57.35,57.8,57.04,57.45,130469,0
2016-04-13,57.7,58.45,57.35,58.2,169313,0
2016-04-14,58.38,58.7,57.34,57.39,154979,0
2016-04-15,57.31,57.63,56.865,57.33,248152,0
2016-04-18,57.19,57.19,56.54,56.82,152527,0
2016-04-19,57.03,57.78,56.86,56.97,211136,0
2016-04-20,56.85,57.4748,55.33,55.57,406820,0
2016-04-21,55.59,55.63,54.6,55.34,191613,0
2016-04-22,55.27,55.6399,54.93,55.32,148425,0
2016-04-25,55.03,57.92,54.45,57.59,429102,0
2016-04-26,57.59,58.6499,57.49,57.84,330189,0
2016-04-27,57.73,58.09,56.63,56.68,130655,0
2016-04-28,56.71,58.18,56.48,57.49,835607,0
2016-04-29,57.51,57.93,56.25,57.25,179294,0
2016-05-02,57.8,59.41,56.77,59.05,971259,0
2016-05-03,58.82,59.19,58.1,58.42,658131,0
2016-05-04,58.18,58.58,57.875,58.51,233243,0
2016-05-05,58.61,59.03,58.03,58.44,531435,0
2016-05-06,58.18,58.96,57.6,58.47,539078,0
2016-05-09,58.03,58.95,57.955,58.4,330970,0
2016-05-10,58.4,59.41,57.53,59.24,438603,0
2016-05-11,59.15,59.95,59.044,59.44,425886,0
2016-05-12,59.46,59.97,57.67,58.5,911907,0
2016-05-13,58.31,59.29,55.3904,59.12,580114,0
2016-05-16,58.5,58.79,56.72,57.65,543935,0
2016-05-17,57.68,57.93,56.72,57.19,447059,0
2016-05-18,58,59.01,56.77,57.25,362165,0
2016-05-19,56.92,57.81,56.8425,57.58,546603,0
2016-05-20,57.67,59.53,57.61,59.4,756173,0
2016-05-23,59.43,59.84,57.63,57.78,541079,0
2016-05-24,58.1,59.09,57.69,59,418159,0
2016-05-25,59,59.18,57.91,58.08,239676,0
2016-05-26,58.06,58.32,56.993,57.15,352200,0
2016-05-27,57.16,57.65,56.71,57.52,283386,0
2016-05-31,57.65,57.97,56.78,57.83,736134,0
2016-06-01,57.78,59.87,57.78,59.63,1053995,0
2016-06-02,59.31,60.2,59.15,60.19,731493,0
2016-06-03,59.88,60.07,59,59.9,1046298,0
2016-06-06,59.87,60.16,58.94,59.06,941449,0
2016-06-07,59.08,59.795,58.69,59.64,811855,0
2016-06-08,59.48,60.26,59.19,59.9,515661,0
2016-06-09,59.75,60.24,59.42,60.18,681637,0
2016-06-10,59.64,60.33,59.09,60.275,622936,0
2016-06-13,60.28,60.46,56.82,58.99,754447,0
2016-06-14,59.06,60,58.07,58.85,593336,0
2016-06-15,58.86,59.26,58.83,58.89,548696,0
2016-06-16,58.76,60.23,58.75,59.4811,690422,0
2016-06-17,59.48,59.91,59.05,59.38,1115743,0
2016-06-20,59.96,60.46,59.37,59.41,432615,0
2016-06-21,59.41,59.55,58.98,59.17,472271,0
2016-06-22,59.09,59.59,58.8,59.58,521605,0
2016-06-23,59.85,60.39,59.77,60.33,467185,0
2016-06-24,58.71,59.55,57.2,57.29,2364463,0
2016-06-27,56.69,57.054,55.05,56.64,927221,0
2016-06-28,57.25,57.57,56.67,57.16,328191,0
2016-06-29,57.66,59.52,57.66,59.4,437324,0
2016-06-30,59.59,60.08,59.14,60,620758,0
2016-07-01,59.82,60.627,59.7383,60.57,460186,0
2016-07-05,60.13,60.61,60,60.31,661095,0
2016-07-06,59.97,60.43,59.59,60.42,459347,0
2016-07-07,60.57,61.12,60.06,60.86,506770,0
2016-07-08,61.21,61.7,60.79,61.47,554260,0
2016-07-11,61.76,61.92,61.4,61.73,414382,0
2016-07-12,61.93,62.15,61.68,61.87,303225,0
2016-07-13,61.89,62.21,61.83,62.18,208950,0
2016-07-14,62.22,62.55,61.76,62.5,410213,0
2016-07-15,62.2,62.57,60.19,61.91,353492,0
2016-07-18,62.09,62.31,61.67,61.99,201287,0
2016-07-19,61.93,62.03,61.41,61.54,189638,0
2016-07-20,61.71,62.44,60.66,62.3,311981,0
2016-07-21,62.31,62.79,62.08,62.75,264203,0
2016-07-22,62.78,63.8,62.78,63.45,180646,0
2016-07-25,63.23,63.79,62.93,63.09,276504,0
2016-07-26,63.19,63.19,62.06,62.89,200679,0
2016-07-27,63.2,63.39,62.69,63.28,440699,0
2016-07-28,63.26,63.87,63.08,63.6,289179,0
2016-07-29,63.54,63.97,63.305,63.34,513325,0
2016-08-01,63.39,63.82,63.03,63.26,391237,0
2016-08-02,63.25,63.69,62.64,62.92,293632,0
2016-08-03,62.93,63.25,62.69,63.01,349669,0
2016-08-04,63.06,63.47,62.84,63.4,228115,0
2016-08-05,63.6,63.6,62.42,62.57,361033,0
2016-08-08,62.45,62.97,62.18,62.77,358773,0
2016-08-09,62.66,67.36,62.66,66.74,1007950,0
2016-08-10,66.64,67.09,65.86,66.04,393599,0
2016-08-11,66.12,66.99,65.07,66.89,485626,0
2016-08-12,67,68.36,66.86,68.12,949805,0
2016-08-15,68.2,68.92,68.2,68.85,438677,0
2016-08-16,68.51,69.08,68.11,68.14,422583,0
2016-08-17,68.2,68.64,67.72,68.41,483426,0
2016-08-18,68.25,68.71,67.4,68.05,494577,0
2016-08-19,67.75,67.9,67.25,67.77,685946,0
2016-08-22,67.94,68.35,67.5,68.25,729572,0
2016-08-23,68.64,68.64,67.86,68.31,579362,0
2016-08-24,68.52,68.55,67.54,67.67,484235,0
2016-08-25,67.8,68.22,67.68,68.21,484595,0
2016-08-26,68.76,68.76,67.47,68.28,719338,0
2016-08-29,68.4,69.18,68.31,68.74,705471,0
2016-08-30,68.59,68.82,68.1,68.31,1419827,0
2016-08-31,68.53,69.2,67.78,68.53,3812789,0
2016-09-01,68.96,71.74,68.96,71.42,1896755,0
2016-09-02,71.35,71.96,70.74,71.54,1144961,0
2016-09-06,71.51,71.79,70.83,71.58,1203675,0
2016-09-07,71.43,72.41,71.06,72.32,955419,0
2016-09-08,72.43,72.52,70.24,70.66,736953,0
2016-09-09,70.5,70.5,69.43,69.53,659801,0
2016-09-12,69.4,71.01,69.03,71,666303,0
2016-09-13,70.82,70.82,69.43,70,720267,0
2016-09-14,69.82,70.4,69.69,70.29,539363,0
2016-09-15,70.18,71.14,70.03,70.9,628527,0
2016-09-16,70.76,70.7875,69.95,70.23,3386587,0
2016-09-19,70.56,71,69.98,70.27,649639,0
2016-09-20,70.58,70.6,69.73,70.57,663155,0
2016-09-21,70.74,72.14,70.57,72,610470,0
2016-09-22,72.21,72.55,72,72.41,484382,0
2016-09-23,72.12,72.3,71.19,72.28,427346,0
2016-09-26,72.14,72.53,71.61,72.11,370412,0
2016-09-27,72.32,72.89,71.6901,72.89,679557,0
2016-09-28,72.78,72.93,72.07,72.93,534973,0
2016-09-29,72.86,72.91,71.22,71.81,362788,0
2016-09-30,71.83,72.055,71.17,71.48,1308481,0
2016-10-03,71.67,72.07,70.49,71.05,985920,0
2016-10-04,70.95,71.49,70.5,71.01,870339,0
2016-10-05,70.98,71.43,70.27,70.94,907622,0
2016-10-06,70.97,70.97,70.5,70.77,468162,0
2016-10-07,70.64,70.745,70.12,70.29,269479,0
2016-10-10,70.81,70.88,70.31,70.73,250309,0
2016-10-11,70.83,70.83,68.06,68.27,573807,0
2016-10-12,68.39,68.39,67.82,67.88,247253,0
2016-10-13,67.54,67.96,66.89,67.49,298202,0
2016-10-14,67.65,68.625,67.65,68.04,267611,0
2016-10-17,68.01,68.39,67.6,68.17,313557,0
2016-10-18,68.58,68.79,67.86,68.36,410551,0
2016-10-19,68.33,68.9,67.93,68.35,233264,0
2016-10-20,68.41,68.41,67.7,68.1,475655,0
2016-10-21,67.86,67.95,67.23,67.52,492769,0
2016-10-24,67.96,68.46,67.47,68.38,501554,0
2016-10-25,68.2,68.73,67.73,67.81,509738,0
2016-10-26,67.68,67.68,65.3,65.81,650759,0
2016-10-27,65.77,65.77,64.4,64.81,462099,0
2016-10-28,64.75,66.46,64.57,65.64,344540,0
2016-10-31,66.12,67.05,65.91,66.65,724944,0
2016-11-01,66.39,66.91,65.04,65.58,626921,0
2016-11-02,65.59,66.19,65.26,66.11,668535,0
2016-11-03,66.16,68.72,64.33,64.81,1134934,0
2016-11-04,64.72,66.36,63.64,65.27,675086,0
2016-11-07,66.16,67.35,65.86,67.05,755123,0
2016-11-08,67.04,68.49,63.76,67.99,576503,0
2016-11-09,67.23,71.35,66.95,69.9,1036680,0
2016-11-10,69.99,72.08,69.15,69.88,1197559,0
2016-11-11,69.93,70.13,68.46,69.81,945135,0
2016-11-14,69.95,70.02,68.68,68.75,655469,0
2016-11-15,68.76,69.54,68.06,68.07,465677,0
2016-11-16,67.99,68.5,67.42,68.48,525576,0
2016-11-17,68.28,69.505,67.27,69.17,525608,0
2016-11-18,69.68,69.68,68.15,68.72,438329,0
2016-11-21,68.7,69.55,68.55,69.43,240881,0
2016-11-22,69.5,70.91,68.38,70.9,619029,0
2016-11-23,70.64,70.83,69.75,70.53,292214,0
2016-11-25,70.49,71.33,69.37,71.33,171418,0
2016-11-28,71.15,71.77,70.23,70.37,477399,0
2016-11-29,70.43,72.47,69.87,71.83,915988,0
2016-11-30,72.11,72.11,69.9901,71.31,890011,0
2016-12-01,71.8,71.8,69.82,70.53,730762,0
2016-12-02,70.53,70.8,69.14,69.36,637899,0
2016-12-05,69.92,70.92,69.55,70.71,638591,0
2016-12-06,71.06,72.24,70.21,72.21,551300,0
2016-12-07,71.98,74.65,71.56,74.14,697562,0
2016-12-08,74.3,74.36,72.74,72.88,580963,0
2016-12-09,72.84,73.04,71.98,72.42,377973,0
2016-12-12,72.35,72.97,71.52,72.11,287063,0
2016-12-13,72.31,73.72,72.31,73.39,566460,0
2016-12-14,73.63,75.67,72.94,74.39,705760,0
2016-12-15,74.76,75.48,73.86,74.75,405758,0
2016-12-16,74.59,75.43,73.86,74.22,751598,0
2016-12-19,74.15,75.06,73.9,74.36,417708,0
2016-12-20,74.87,74.945,73.62,74.66,335684,0
2016-12-21,74.82,75.31,74.23,74.9,257162,0
2016-12-22,75.03,75.03,74.21,74.87,377858,0
2016-12-23,74.56,75.215,73.11,74.72,139507,0
2016-12-27,74.61,75.27,74.61,75.03,128953,0
2016-12-28,75.12,75.57,74.47,74.65,158556,0
2016-12-29,74.38,75.56,73.93,74.83,283773,0
2016-12-30,75.22,75.22,73.45,74.07,373024,0
2017-01-03,74.27,74.61,72,72.86,770180,0
2017-01-04,73.21,74.66,72.55,74.48,719141,0
2017-01-05,74.22,75.72,73.98,75.21,636419,0
2017-01-06,75.73,75.87,74.94,75.43,349537,0
2017-01-09,75.61,75.63,74.79,75.1,266639,0
2017-01-10,75.08,75.99,74.83,75.54,329860,0
2017-01-11,75.43,76.37,75.1,76.24,454398,0
2017-01-12,76.27,76.27,75.28,75.84,206007,0
2017-01-13,75.72,76.58,75.48,76.41,296949,0
2017-01-17,75.96,78.14,75.74,78.01,711863,0
2017-01-18,77.8,78.66,77.495,77.79,505304,0
2017-01-19,77.53,78.47,76.65,78.32,731375,0
2017-01-20,78.85,79.45,78.553,79.23,501946,0
2017-01-23,79.23,79.71,78.3901,79.29,682072,0
2017-01-24,79.49,79.92,78.71,79.53,474193,0
2017-01-25,80.05,80.48,79.4,80.19,359371,0
2017-01-26,85.3,88.12,84.07,87.43,2757953,0
2017-01-27,87.74,87.93,84,85.32,1091662,0
2017-01-30,85.15,85.71,83.9,85.07,561797,0
2017-01-31,85.33,85.34,84.24,85.34,578119,0
2017-02-01,85.88,85.88,84.7,85.47,359517,0
2017-02-02,85.76,85.76,85.17,85.34,374341,0
2017-02-03,85.62,86.12,85.27,86.08,452392,0
2017-02-06,86.26,86.26,84.52,85.05,350416,0
2017-02-07,85.51,85.9,85.09,85.61,398965,0
2017-02-08,85.8,86.07,85.33,86,400473,0
2017-02-09,86.27,86.49,84.54,86.45,536521,0
2017-02-10,86.46,87,85.64,86.09,508180,0
2017-02-13,86.15,86.42,85.42,85.82,370175,0
2017-02-14,85.46,86.06,84.33,85.8,496484,0
2017-02-15,85.75,86.31,85.37,86.14,758264,0
2017-02-16,86.4,87.05,85.03,86.35,533939,0
2017-02-17,86.52,86.62,85.55,86.44,374668,0
2017-02-21,86.33,86.76,85.35,86.51,524601,0
2017-02-22,86.88,86.88,85.92,86.26,527397,0
2017-02-23,86.77,86.77,85.33,85.73,632699,0
2017-02-24,85.72,86.45,85.46,86.38,374397,0
2017-02-27,86.57,87.99,85.96,86.36,255934,0
2017-02-28,86.66,88.09,85.34,85.94,486952,0
2017-03-01,86.83,87.12,85.5,85.53,565356,0
2017-03-02,85.14,85.39,84.7,84.86,277889,0
2017-03-03,84.65,85.05,84.22,84.9,330326,0
2017-03-06,85.16,85.48,84.55,85.1,318083,0
2017-03-07,84.85,85.77,84.85,84.94,169382,0
2017-03-08,85.1,85.35,84.47,84.55,377705,0
2017-03-09,84.26,85.51,84.26,84.95,215886,0
2017-03-10,85.27,86.62,84.94,85.53,278984,0
2017-03-13,85.54,86.11,85.2,85.61,238853,0
2017-03-14,85.55,85.91,85.24,85.5,167782,0
2017-03-15,86.05,86.3,85.65,85.96,316201,0
2017-03-16,86,86.38,85.33,85.43,333834,0
2017-03-17,85.61,85.99,85.11,85.73,488612,0
2017-03-20,85.49,85.8275,85.36,85.52,194781,0
2017-03-21,85.51,85.74,84.215,84.27,303650,0
2017-03-22,84.13,84.88,83.96,84.72,243102,0
2017-03-23,84.61,85.95,84.46,85.2,355564,0
2017-03-24,85.11,86.2,85.11,85.6,305311,0
2017-03-27,85.14,85.81,84.22,85.45,400230,0
2017-03-28,85.24,85.79,84.62,85.56,349044,0
2017-03-29,85.16,86.14,84.57,85.77,219186,0
2017-03-30,85.56,86.8385,84.6,86.64,670889,0
2017-03-31,86.08,87.3499,86.08,86.4,469130,0
2017-04-03,86.61,87.5,85.93,87.09,910459,0
2017-04-04,87.13,89.45,87.13,88.45,1145726,0
2017-04-05,88.41,89.75,87.705,87.85,690981,0
2017-04-06,87.94,88.89,87.94,88.43,346070,0
2017-04-07,88.58,88.58,87.84,87.93,359848,0
2017-04-10,87.78,88.36,87.63,88.1,341974,0
2017-04-11,87.93,88.13,86.67,87.66,358101,0
2017-04-12,88.09,88.17,87.15,87.69,256276,0
2017-04-13,87.48,87.75,86.51,86.55,234189,0
2017-04-17,86.94,87.15,86.42,86.97,177602,0
2017-04-18,86.72,87.05,86.25,86.87,307799,0
2017-04-19,87.39,88.22,87.25,87.87,215926,0
2017-04-20,87.88,88.85,87.81,88.58,211715,0
2017-04-21,88.73,89.41,88.5,89.05,381032,0
2017-04-24,89.95,90.19,88.85,90.09,394023,0
2017-04-25,90.58,91.19,90.18,90.89,387274,0
2017-04-26,90.75,92,90.75,90.89,327741,0
2017-04-27,91.18,92,91.18,91.61,177926,0
2017-04-28,92,92,90.47,91.16,380080,0
2017-05-01,91.22,91.61,90.34,90.99,228250,0
2017-05-02,90.82,91.64,88.78,89.78,553875,0
2017-05-03,89.84,89.84,85.74,86.27,704493,0
2017-05-04,86.7,86.98,85.81,85.91,620834,0
2017-05-05,85.83,87.82,85.83,87.75,660226,0
2017-05-08,87.47,87.47,85.47,85.97,426417,0
2017-05-09,86.19,86.46,85.12,86.01,430935,0
2017-05-10,85.97,86.01,85.11,85.56,351301,0
2017-05-11,85.14,85.74,84.81,85.41,283279,0
2017-05-12,85.57,85.86,84.76,84.88,229809,0
2017-05-15,85.08,85.25,84.25,84.53,363035,0
2017-05-16,84.61,85.58,83.81,84.23,432072,0
2017-05-17,83.64,84.27,82.655,82.92,416581,0
2017-05-18,82.71,84.05,82.65,83.71,321857,0
2017-05-19,83.65,84.27,82.765,83.69,347657,0
2017-05-22,83.91,84.43,83.77,84.07,427127,0
2017-05-23,84.22,84.96,81.77,84.42,515815,0
2017-05-24,84.37,86.88,84.16,86.19,616457,0
2017-05-25,86.24,87.79,86.24,87.05,452701,0
2017-05-26,87.03,88.16,87.03,87.65,404167,0
2017-05-30,87.65,88.48,87.2,88.21,332519,0
2017-05-31,88.51,89.23,88.05,89.17,1062538,0
2017-06-01,89.35,91.26,88.43,90.13,692187,0
2017-06-02,90.38,91.9,90.38,91.82,399059,0
2017-06-05,91.82,91.98,89.3,89.48,607014,0
2017-06-06,89.68,89.68,88.68,89.41,555368,0
2017-06-07,89.82,90.02,89.12,89.91,495538,0
2017-06-08,89.83,89.91,87.33,88.16,735005,0
2017-06-09,88.17,88.42,85.93,86.82,683292,0
2017-06-12,86.41,88.04,86.41,88.01,796809,0
2017-06-13,88.16,89.245,88.12,89.15,580251,0
2017-06-14,89.38,89.48,87.48,87.89,877260,0
2017-06-15,87.06,89.605,85.42,87.56,638804,0
2017-06-16,87.73,88.45,86.26,88.02,2936226,0
2017-06-19,88.44,88.93,87.37,88.44,633105,0
2017-06-20,88.43,88.43,85.69,86.27,559446,0
2017-06-21,86.28,86.45,85.9,86.27,743821,0
2017-06-22,86.51,87.15,85.68,85.92,535850,0
2017-06-23,85.77,86.8075,84.81,85.72,1110270,0
2017-06-26,85.9,86.36,85.63,85.98,465980,0
2017-06-27,85.7,85.97,84.82,85.21,448774,0
2017-06-28,85.35,87.77,85.32,87.5,542689,0
2017-06-29,87.52,87.99,85.92,86.74,542539,0
2017-06-30,86.78,87.21,85.625,86.75,757892,0
2017-07-03,87.05,87.29,84.74,84.88,227839,0
2017-07-05,84.76,86.21,84.29,86,852673,0
2017-07-06,85.67,86,84.93,85.35,369467,0
2017-07-07,85.34,86.3,82.181,85.92,995629,0
2017-07-10,85.71,86.94,85.71,86.59,590915,0
2017-07-11,86.7,87.73,84.95,87.01,631386,0
2017-07-12,87.58,88.41,87.52,87.85,307449,0
2017-07-13,88.07,88.07,87.32,87.64,296793,0
2017-07-14,87.84,88.89,87.05,88.57,313843,0
2017-07-17,88.73,89.41,88.33,88.79,554631,0
2017-07-18,88.82,89.39,87.71,89.05,315462,0
2017-07-19,89.37,89.885,88.89,89.55,419674,0
2017-07-20,89.91,90.82,89.39,90,406020,0
2017-07-21,89.84,90.9,89.84,90.42,576452,0
2017-07-24,90.68,90.68,89.6,90,498535,0
2017-07-25,90.19,90.42,89.26,89.85,564219,0
2017-07-26,90.17,90.56,89.61,90.12,510192,0
2017-07-27,91.17,95.15,90.985,93.34,1608714,0
2017-07-28,92.82,94.85,92.12,94.49,605571,0
2017-07-31,97,100.82,97,99.18,1493026,0
2017-08-01,99.63,100.09,98.35,99.88,782166,0
2017-08-02,99.86,100.05,98.5,99.55,584057,0
2017-08-03,99.88,100.46,98.93,99.56,673589,0
2017-08-04,99.67,99.88,99.12,99.24,571386,0
2017-08-07,99.17,99.51,98.24,98.46,662842,0
2017-08-08,98.79,100.7,97.99,99.87,692494,0
2017-08-09,99.6,103.33,98.79,102.77,1089214,0
2017-08-10,102.52,103.29,101.48,101.82,786016,0
2017-08-11,101.6,102.23,100.8,101.64,480496,0
2017-08-14,102.43,104.34,100.96,103.09,597112,0
2017-08-15,102.95,103.49,101.5,101.58,767519,0
2017-08-16,102.06,102.59,101.36,102.47,574139,0
2017-08-17,102.4,102.48,100.185,100.37,586680,0
2017-08-18,100.38,100.73,99.17,100.14,652579,0
2017-08-21,100.28,101.52,100,101.46,609435,0
2017-08-22,101.88,102.07,101.09,101.8,605970,0
2017-08-23,100.84,101.46,100.1,100.19,543097,0
2017-08-24,100.67,100.67,98.58,99.88,553620,0
2017-08-25,100.26,100.28,99.01,99.26,451975,0
2017-08-28,99.37,99.56,98.73,99.35,433717,0
2017-08-29,98.68,99.395,98.365,99.05,426383,0
2017-08-30,98.66,100.775,98.66,100.46,327447,0
2017-08-31,100.49,101.7,100.22,101.53,376722,0
2017-09-01,101.41,101.9,100.17,100.49,413232,0
2017-09-05,100.25,101.57,99.825,101.51,1042246,0
2017-09-06,101.12,104.25,100.76,103.55,919807,0
2017-09-07,103.99,104.66,101.005,102.55,1509919,0
2017-09-08,102.92,103,100.71,101.71,915495,0
2017-09-11,102.77,103.09,99.75,99.89,1335326,0
2017-09-12,100.27,101.8,98.59,100.3,1094559,0
2017-09-13,100.34,101.71,99.91,101.53,913379,0
2017-09-14,101.77,101.77,99.48,99.5,1305188,0
2017-09-15,99.62,99.98,97.94,98.27,3718207,0
2017-09-18,98.08,98.97,97.43,98,781658,0
2017-09-19,97.83,98.33,96.65,96.83,826414,0
2017-09-20,96.86,98.03,96.08,96.91,623892,0
2017-09-21,97.05,97.05,95.21,95.26,599196,0
2017-09-22,94.76,95.72,94.55,95.62,454911,0
2017-09-25,94.99,95.49,93.72,94.25,589563,0
2017-09-26,94.32,94.7,93.91,94.28,304564,0
2017-09-27,94.34,95.69,93.93,95.3,406966,0
2017-09-28,95.37,95.37,94.15,94.51,706255,0
2017-09-29,94.67,95.43,94.03,95.3,575921,0
2017-10-02,95.31,95.735,94.71,94.95,633482,0
2017-10-03,94.76,97.02,94.36,96.8,681875,0
2017-10-04,96.58,97.86,96.11,97.52,445069,0
2017-10-05,97.53,98.51,97.46,97.85,516655,0
2017-10-06,97.81,98.08,96.84,97,317268,0
2017-10-09,96.89,97.33,95.805,96.15,443081,0
2017-10-10,96.15,96.52,95.61,96.36,354124,0
2017-10-11,96.7,97.25,95.89,96.86,411971,0
2017-10-12,96.25,96.25,93.51,94.4,632742,0
2017-10-13,94.05,94.94,92.52,94.5,609324,0
2017-10-16,94.46,95.735,93.87,94.61,420135,0
2017-10-17,94.44,94.98,93.88,93.99,285334,0
2017-10-18,94.32,94.32,92.97,93,340578,0
2017-10-19,92.77,93.26,92.27,93.05,507056,0
2017-10-20,93.46,93.83,93.09,93.5,446909,0
2017-10-23,93.15,93.57,92.6,92.71,754794,0
2017-10-24,92.36,92.62,90.43,90.49,655084,0
2017-10-25,90.45,91.47,89.57,91.41,919890,0
2017-10-26,88.29,88.29,83.13,83.68,2178835,0
2017-10-27,84.07,84.43,81.54,83.48,2054716,0
2017-10-30,83.67,85.86,83.26,85.54,1234989,0
2017-10-31,85.41,88.5378,84.38,87.29,853370,0
2017-11-01,87.49,88.71,87.46,87.98,951952,0
2017-11-02,87.52,88.61,87.11,88,841888,0
2017-11-03,88.04,88.87,85.92,87.35,686054,0
2017-11-06,87.71,92.53,87.368,90.5,1201836,0
2017-11-07,90.85,91.41,89.28,89.51,445430,0
2017-11-08,89.22,89.5,87.55,87.73,1609692,0
2017-11-09,87.92,88.76,86.74,88.56,557909,0
2017-11-10,88.21,89.13,88.14,88.49,489050,0
