Date,Open,High,Low,Close,Volume,OpenInt
2013-07-03,42,43.1,41.2,43.1,5069286,0
2013-07-05,42.26,44.32,42.26,44.23,1754357,0
2013-07-08,43.25,44.27,41.5,43.01,4796328,0
2013-07-09,42.5,43.51,42.1,43.27,4196206,0
2013-07-10,42.81,42.83,41.18,42.12,5928633,0
2013-07-11,42.15,42.57,42.04,42.4,2292238,0
2013-07-12,42,42.44,41.66,41.96,1226898,0
2013-07-15,41.82,42.03,41.31,41.87,1182189,0
2013-07-16,41.87,41.87,41,41.51,1452655,0
2013-07-17,41.5,42.05,41.35,41.93,686927,0
2013-07-18,41.93,43.48,41.53,43.09,1417262,0
2013-07-19,43.39,44.32,42.85,43.48,1329881,0
2013-07-22,43.2,43.74,43.01,43.51,1226356,0
2013-07-23,43.3,44.5,43.23,44,734901,0
2013-07-24,43.97,44.4,43.5,43.98,889070,0
2013-07-25,43.67,44.65,43.67,44.38,861935,0
2013-07-26,44.16,45.56,43.78,45.05,740176,0
2013-07-29,45.35,46.66,45,46.2,1976008,0
2013-07-30,46.07,47.23,45.73,47.16,1033590,0
2013-07-31,47.25,47.68,45.63,45.89,1145395,0
2013-08-01,46.26,48.26,46.08,46.22,974390,0
2013-08-02,46.47,46.56,44.92,45.83,539595,0
2013-08-05,45.51,46,45,45.14,388622,0
2013-08-06,45.1,45.2,43.83,44.36,821257,0
2013-08-07,44.04,44.86,44.02,44.78,373819,0
2013-08-08,44.85,46.05,44.83,45.92,946972,0
2013-08-09,45,45.77,44.51,45.36,914800,0
2013-08-12,44.55,45.57,44.32,45.32,538253,0
2013-08-13,45.13,45.28,44.21,44.66,1236471,0
2013-08-14,44.51,44.6,44,44.11,547501,0
2013-08-15,43.85,44.52,42.79,42.89,734554,0
2013-08-16,42.75,42.83,42.16,42.69,486548,0
2013-08-19,42.58,43.55,42.5,42.82,328672,0
2013-08-20,43.25,43.25,42.7,43,313609,0
2013-08-21,42.74,43.25,42.02,42.5,335554,0
2013-08-22,42.35,42.57,42.02,42.5,457365,0
2013-08-23,42.43,42.96,42.12,42.33,268154,0
2013-08-26,42.26,43.15,42.21,42.66,286333,0
2013-08-27,42.51,42.74,42.06,42.64,320692,0
2013-08-28,43.11,44.69,42.4,43.98,643681,0
2013-08-29,44,44.23,43.45,44.07,240262,0
2013-08-30,41.89,44.17,41.89,43.65,452088,0
2013-09-03,43.75,44.87,43.09,44.62,692473,0
2013-09-04,44.38,45.78,44.26,45.02,552323,0
2013-09-05,44.9,46.57,44.71,46.1,840666,0
2013-09-06,45.97,48.06,45.62,46.84,1195361,0
2013-09-09,46.76,47.06,44.73,46.58,970666,0
2013-09-10,45.83,46.61,45.37,45.4,667595,0
2013-09-11,45.09,45.27,44.39,44.9,577896,0
2013-09-12,44.74,45.05,44.05,44.46,593566,0
2013-09-13,44.36,44.5,43.5,43.6,565077,0
2013-09-16,43.79,43.99,43.02,43.26,705683,0
2013-09-17,43.2,43.75,43.02,43.34,482236,0
2013-09-18,43.22,43.59,42.55,43.1,570718,0
2013-09-19,43.28,43.42,42.52,42.68,681664,0
2013-09-20,43,43.67,42.58,43.05,1633513,0
2013-09-23,43.05,43.43,42.37,42.58,388438,0
2013-09-24,42.55,42.96,42.25,42.31,449400,0
2013-09-25,42.41,43.7,42.08,43.6,588130,0
2013-09-26,43.55,44.72,43.37,44.17,481646,0
2013-09-27,43.94,44.23,43.02,43.57,687709,0
2013-09-30,43.28,44.11,43.05,44.09,489589,0
2013-10-01,44.35,44.86,43.71,43.89,561550,0
2013-10-02,44,45.23,43.91,44.92,1190192,0
2013-10-03,44.91,45.2,44,44.29,2474916,0
2013-10-04,44.43,44.73,44.14,44.5,305541,0
2013-10-07,44.33,44.8,43.76,43.97,369978,0
2013-10-08,43.98,43.98,43.21,43.44,355104,0
2013-10-09,43.01,43.75,42.74,43.52,563560,0
2013-10-10,43.75,44,43.29,43.52,310452,0
2013-10-11,43.38,43.83,43.13,43.73,572689,0
2013-10-14,43.71,44.35,43.71,44.28,1013359,0
2013-10-15,44.11,45.07,43.97,44.95,1113292,0
2013-10-16,45.95,45.99,44.02,44.31,1288191,0
2013-10-17,44.36,44.48,42.65,43.07,1433924,0
2013-10-18,43.13,43.62,42.33,42.45,565377,0
2013-10-21,42.41,42.49,41.79,42.36,494092,0
2013-10-22,42.38,43.03,42.38,42.6,501557,0
2013-10-23,42.59,43.78,42.57,43.46,690638,0
2013-10-24,43.41,44.04,42.95,43.88,588806,0
2013-10-25,43.67,43.67,42.5,43.26,791659,0
2013-10-28,43.3,43.47,42.91,43.37,360914,0
2013-10-29,43.36,43.47,42.72,43.06,269007,0
2013-10-30,42.99,42.99,41.67,42.27,636119,0
2013-10-31,42.2,42.56,41.89,42.01,567700,0
2013-11-01,42.12,42.95,42,42.88,305229,0
2013-11-04,43,45.64,42.95,43.74,1263462,0
2013-11-05,43.63,45.01,43.13,44.95,862555,0
2013-11-06,45.04,45.88,44.55,45.15,1016769,0
2013-11-07,44,45.04,43.66,44.75,527733,0
2013-11-08,44.53,45.91,44.04,45.86,899301,0
2013-11-11,45.78,46.25,45.33,45.81,221000,0
2013-11-12,45.66,45.93,45.02,45.13,162800,0
2013-11-13,45.04,46.24,44.69,46.22,299463,0
2013-11-14,46.35,47.52,46.13,47.18,1068622,0
2013-11-15,47.46,48.75,47.24,47.56,868806,0
2013-11-18,47.65,48.75,47.5,48.46,900304,0
2013-11-19,48.54,50.57,48.31,50.14,1652796,0
2013-11-20,50.74,50.74,49.8,50.08,1011335,0
2013-11-21,50.26,50.49,49.91,50.41,1128007,0
2013-11-22,50.58,51.36,50.23,51.24,537922,0
2013-11-25,50.9,51.2,49.08,50.6,676356,0
2013-11-26,52.38,52.49,50.84,51.53,1085492,0
2013-11-27,51.5,51.9,50.63,51.8,263489,0
2013-11-29,51.89,52.34,50.73,51.96,117165,0
2013-12-02,51.7,52.87,51.7,52.31,492485,0
2013-12-03,52.01,52.18,51.05,51.54,474599,0
2013-12-04,51.54,51.91,51,51.74,324336,0
2013-12-05,51.66,52.35,51.39,52.3,284896,0
2013-12-06,52.43,52.85,51.95,52.55,286260,0
2013-12-09,52.5,53.24,52.34,52.72,580904,0
2013-12-10,52.46,53.39,52.28,52.69,735478,0
2013-12-11,52.7,52.7,51.76,51.85,479187,0
2013-12-12,51.97,52.21,50.73,52.16,601579,0
2013-12-13,52.13,52.87,51.71,52.45,201155,0
2013-12-16,52.16,52.67,51.87,52.59,499195,0
2013-12-17,52.32,52.45,50.26,50.59,1131035,0
2013-12-18,50.6,51.5,49.87,50.9,1036072,0
2013-12-19,50.94,51.97,50.51,51.54,449639,0
2013-12-20,51.49,52.77,51.47,52.22,1095801,0
2013-12-23,52.22,53.8,52.22,53.47,385086,0
2013-12-24,53.36,53.56,52.61,52.76,123065,0
2013-12-26,52.89,53.06,52.03,52.04,295683,0
2013-12-27,52,52.1,51.01,51.39,177093,0
2013-12-30,51.4,52.33,51.37,52.02,260536,0
2013-12-31,51.99,52.59,51.91,52.26,289131,0
2014-01-02,52.26,52.54,50.68,51.35,357702,0
2014-01-03,50.94,51.95,50.82,51.77,221435,0
2014-01-06,51.7,52.1,50.47,50.7,1070602,0
2014-01-07,50.75,52.45,50.75,52.16,468765,0
2014-01-08,55,56.45,53.14,54.38,1326461,0
2014-01-09,54.74,56.21,53.66,56.14,706656,0
2014-01-10,56.06,57.39,55.91,56.74,675283,0
2014-01-13,56.33,56.99,55.69,55.95,311981,0
2014-01-14,56.12,58.24,55.89,57.84,704422,0
2014-01-15,57.61,57.88,56.46,57.25,669122,0
2014-01-16,56.95,59.58,56.81,57.78,1220085,0
2014-01-17,58.57,60.73,58.07,59.89,1479002,0
2014-01-21,59.86,60.61,59.71,60.12,1280911,0
2014-01-22,60.54,61.77,60.17,60.81,648235,0
2014-01-23,60.36,61,59.89,60.9,387116,0
2014-01-24,60.51,60.87,59.22,59.42,764340,0
2014-01-27,56.62,57.74,54.45,56.41,1521888,0
2014-01-28,56.38,56.91,55.41,55.96,724336,0
2014-01-29,55.65,56.48,55.01,55.18,737210,0
2014-01-30,55.66,57.07,55,56.66,929033,0
2014-01-31,56.41,58.33,56.12,57.83,781450,0
2014-02-03,57.86,58.17,54.58,55.29,1558053,0
2014-02-04,55.44,56.63,54.74,56.05,572193,0
2014-02-05,55.93,57.69,54.99,57.18,1193546,0
2014-02-06,58.67,60.24,57.36,57.5,1829553,0
2014-02-07,57.83,58.23,55.99,57.89,999187,0
2014-02-10,57.99,59.63,57.64,59.31,1001367,0
2014-02-11,64.26,67.44,63.9,66.19,7599215,0
2014-02-12,64.96,66.59,63.2,66.23,1924121,0
2014-02-13,66.08,68,65.78,67.03,1314370,0
2014-02-14,68,69.35,66.54,67.21,983004,0
2014-02-18,68.02,72.38,67.31,71.02,2673181,0
2014-02-19,71.01,72.72,69.75,71.03,1459324,0
2014-02-20,70.8,72.93,70.47,72.81,726503,0
2014-02-21,72.68,72.77,71.38,71.49,622385,0
2014-02-24,71.28,72.11,71.22,71.24,507415,0
2014-02-25,71.94,71.96,69.83,69.96,726610,0
2014-02-26,69.92,70.87,67.57,70.62,800414,0
2014-02-27,70.5,70.79,69.87,70.07,477515,0
2014-02-28,70.3,71.39,67.6,67.69,1119955,0
2014-03-03,67.57,68.09,66.18,67.47,680532,0
2014-03-04,68.45,68.85,67.48,68.5,666033,0
2014-03-05,68.44,70.02,67.3,69.96,593155,0
2014-03-06,69.95,70.4,66.41,66.9,1397696,0
2014-03-07,67.31,69.01,65.91,68.13,744443,0
2014-03-10,67.86,68.1,65.53,66.76,325420,0
2014-03-11,66.71,67.72,65.91,65.98,372593,0
2014-03-12,66.3,67,62.79,65.03,1987747,0
2014-03-13,65.54,70.04,65.1,67.09,2579415,0
2014-03-14,67.05,70.1,66.93,70.01,1710030,0
2014-03-17,70.23,71.5,68.08,71.14,931920,0
2014-03-18,70.51,71.51,70.14,71.26,632977,0
2014-03-19,70.51,70.88,69.78,70.36,642143,0
2014-03-20,71,71.32,69.82,69.95,637495,0
2014-03-21,70,70,65.76,67.67,1337483,0
2014-03-24,67.68,67.98,64.82,66.62,949526,0
2014-03-25,66.82,67.6,64.62,65.86,833364,0
2014-03-26,66,66.17,62.84,63.82,1192900,0
2014-03-27,63.59,65.54,63.27,63.97,942223,0
2014-03-28,64.15,64.96,62.71,62.9,575286,0
2014-03-31,63.26,63.98,62.93,63.41,670068,0
2014-04-01,63.45,65.25,62.36,62.59,1336292,0
2014-04-02,62.8,63.44,61.43,62.75,869805,0
2014-04-03,62.62,63.19,61.51,62.49,2479929,0
2014-04-04,63.09,65.09,62.12,62.52,1317516,0
2014-04-07,63.65,65.27,56.12,60.95,23631903,0
2014-04-08,61.31,64.32,59.53,64.23,9132985,0
2014-04-09,65.22,67.92,65.12,67.78,6171317,0
2014-04-10,67.55,68.09,64.89,65.28,2919030,0
2014-04-11,64.55,65.43,61.96,62.55,2879184,0
2014-04-14,62.82,64.16,60.36,61.21,1619491,0
2014-04-15,61.12,62.37,59,61.65,2233855,0
2014-04-16,61.93,62.42,60.67,62.16,2123902,0
2014-04-17,62.2,62.2,59.98,60.28,2506857,0
2014-04-21,60.77,62.12,59.84,61.94,1679392,0
2014-04-22,62.06,63.79,62.06,63.3,2739447,0
2014-04-23,63.32,64.45,62.56,64.33,2231169,0
2014-04-24,64.5,68.83,64.5,67.61,5092054,0
2014-04-25,67.38,68.81,65.69,66.99,4930319,0
2014-04-28,68.16,72.43,67.39,69.08,4261358,0
2014-04-29,69,70.61,67.57,68.6,1493650,0
2014-04-30,69.47,71.81,69.23,71.23,1635869,0
2014-05-01,71.56,72.2,70.1,70.59,1964389,0
2014-05-02,70.59,75.12,69.89,73.84,3490085,0
2014-05-05,72.27,73.4,70.99,72.97,1351344,0
2014-05-06,72.71,74.24,72.31,73.24,1818453,0
2014-05-07,74,74.71,72.03,74.42,2397609,0
2014-05-08,76.77,77.91,75.05,75.1,3347546,0
2014-05-09,74.69,75.27,71.83,73.1,2349589,0
2014-05-12,73.57,74.35,72.37,73.39,1020817,0
2014-05-13,73.89,74.84,71.79,73.18,2128693,0
2014-05-14,73.5,74.2,72.41,73.26,1084235,0
2014-05-15,73.17,76.42,72.87,76.26,1564022,0
2014-05-16,76.58,79.6,76.42,78.86,2611886,0
2014-05-19,80.22,81.86,78.28,81.45,2314382,0
2014-05-20,81,83.03,80.68,82.7,1963794,0
2014-05-21,82.36,83,78.79,80.37,2076021,0
2014-05-22,80.38,81.56,78.35,78.68,989531,0
2014-05-23,78.93,79.5,77.6,79.18,1018335,0
2014-05-27,79.18,80.63,77.18,77.99,923373,0
2014-05-28,77.51,78.5,76.89,77.52,857147,0
2014-05-29,77.83,78.14,76.66,77.53,728619,0
2014-05-30,77.07,78.24,76.4,77.76,1566962,0
2014-06-02,77.62,79.25,76.91,78.64,1361624,0
2014-06-03,78.26,78.5,76.94,77.53,830879,0
2014-06-04,77.19,78.25,76.65,77.13,1837551,0
2014-06-05,77.76,77.89,72.33,75.22,3529140,0
2014-06-06,75.46,76.91,74.85,75.34,1078756,0
2014-06-09,75.58,76.47,74.8,76.02,995312,0
2014-06-10,76.08,76.64,74.48,75.36,839400,0
2014-06-11,75.31,76.48,75.06,76.07,769754,0
2014-06-12,76.11,76.42,73.81,74.11,1582499,0
2014-06-13,73.5,76.06,73.5,75.08,1980110,0
2014-06-16,74.95,76.09,74.52,75.8,1163102,0
2014-06-17,75.53,77.26,74.8,76.88,1073950,0
2014-06-18,76.71,77.45,75.57,76.87,1099952,0
2014-06-19,77.24,77.66,76.27,77.59,1095272,0
2014-06-20,78.91,79.75,78.02,78.35,1675497,0
2014-06-23,78.16,79.99,76.25,76.3,854310,0
2014-06-24,76.35,77.71,75.6,77.01,932839,0
2014-06-25,77.02,77.99,76.33,77.74,975832,0
2014-06-26,77.26,77.96,76.67,77.14,1186054,0
2014-06-27,76.68,78.38,76.56,78.15,2897809,0
2014-06-30,78.5,80.47,77.34,80.02,3069694,0
2014-07-01,80.09,80.5,78.66,78.8,1881310,0
2014-07-02,78.85,79.98,78.22,78.67,1687400,0
2014-07-03,80.54,81.27,79.34,81.27,1347212,0
2014-07-07,81.06,83.2,79.58,79.9,1643181,0
2014-07-08,79.99,80.68,77.33,78.28,1529447,0
2014-07-09,78.25,79.54,76.47,77.5,1297177,0
2014-07-10,76.52,77.88,74.78,77.59,1466960,0
2014-07-11,75.29,77.65,74.67,75.1,3101192,0
2014-07-14,75.33,78.98,74.67,77.01,2592923,0
2014-07-15,77.38,77.74,75.4,76.31,1748873,0
2014-07-16,76.49,76.72,75.01,75.09,1978973,0
2014-07-17,75.11,76.46,74.09,74.49,1803350,0
2014-07-18,75.16,75.25,74.12,75.11,1268945,0
2014-07-21,75.25,75.42,73.92,74.08,1240025,0
2014-07-22,74.3,75.72,73.97,74.35,2226088,0
2014-07-23,74.79,75.77,74.44,75.65,1450859,0
2014-07-24,75.24,76.98,75.24,76.56,1302923,0
2014-07-25,75.82,77.37,73.75,74.37,2521619,0
2014-07-28,74.49,74.99,72.67,72.75,1015535,0
2014-07-29,72.99,73.31,71.1,71.24,1435823,0
2014-07-30,71.4,71.89,70.62,71.74,1723950,0
2014-07-31,70.73,71.26,69.33,69.62,2775308,0
2014-08-01,69.24,70.22,68.73,69.89,2299125,0
2014-08-04,69.95,71.19,68.42,70.51,1608393,0
2014-08-05,70.45,71.2,68.97,69.39,1639892,0
2014-08-06,69.12,69.57,67.59,68.24,2006531,0
2014-08-07,71.61,71.79,69,69.11,4156620,0
2014-08-08,69.27,69.94,68.67,69.43,2628440,0
2014-08-11,69.87,71,69.16,69.52,2008541,0
2014-08-12,69.26,69.45,67.18,68.12,2787199,0
2014-08-13,68.63,70.03,68.32,69.61,3459789,0
2014-08-14,69.9,71.86,69.9,70.88,4561334,0
2014-08-15,72.02,75.55,71.66,71.66,8305783,0
2014-08-18,72.93,73.52,71.81,72,28393687,0
2014-08-19,72.06,72.6,69.16,69.51,6604177,0
2014-08-20,69.05,72.23,69.05,72.17,5180312,0
2014-08-21,73.02,73.69,70.71,70.92,2644590,0
2014-08-22,70.9,73.09,70.72,72.94,1970069,0
2014-08-25,73.18,74.64,72.52,74.5,2510072,0
2014-08-26,75.04,76.02,74.52,75.95,2189980,0
2014-08-27,76,78.53,75.52,78.29,4797119,0
2014-08-28,78,80.52,77.6,80.11,3310961,0
2014-08-29,80.66,81.76,80.51,81.49,2659076,0
2014-09-02,81.86,82.78,80.77,82.3,3147853,0
2014-09-03,83.12,85.55,83.06,85.34,4376106,0
2014-09-04,86.71,87.15,84,84.21,3685798,0
2014-09-05,84.85,85.38,82.61,84.51,2595530,0
2014-09-08,84.54,85.71,84.32,85.33,1537783,0
2014-09-09,85.24,85.84,83.88,83.94,2057008,0
2014-09-10,84.37,86.22,84,85.93,1635145,0
2014-09-11,85.62,87,84.88,86.84,1740698,0
2014-09-12,86.32,86.83,85.12,86.25,1911893,0
2014-09-15,86.09,86.2,85.24,85.78,1684300,0
2014-09-16,85.5,87.09,84.91,86.89,1691285,0
2014-09-17,86.85,87.76,86.38,87.37,1094403,0
2014-09-18,87.41,87.91,87.24,87.7,885599,0
2014-09-19,88.54,89.53,88.24,88.82,3942880,0
2014-09-22,88.28,89.42,87.77,88.95,1657003,0
2014-09-23,88.57,89.19,88,88.58,977903,0
2014-09-24,88.83,89.67,88.25,89.19,1948994,0
2014-09-25,89.1,89.42,87.83,88.47,1204079,0
2014-09-26,88.8,90.5,88.48,90,1648303,0
2014-09-29,89.1,91.31,89.09,89.92,2149974,0
2014-09-30,89.93,91.38,88.8,90.15,2520521,0
2014-10-01,90.15,90.45,88.61,89.06,2000384,0
2014-10-02,89.22,91.05,88.71,90.92,2807320,0
2014-10-03,91.48,93.07,90.7,92.93,3184802,0
2014-10-06,93.28,94.01,92.52,93.29,2299062,0
2014-10-07,92.9,93.34,91.21,91.32,1978933,0
2014-10-08,91.28,92.55,90.21,92.51,1614853,0
2014-10-09,92.82,93.31,90.31,90.5,1466650,0
2014-10-10,89.88,91.48,87.78,87.97,2025232,0
2014-10-13,87.98,88.31,83.88,86.1,3035161,0
2014-10-14,88.35,89.21,85.47,85.99,2741010,0
2014-10-15,84.27,85.2,81.5,84.33,3925848,0
2014-10-16,81.89,84.55,81.77,83.19,2325417,0
2014-10-17,83.94,87.66,83.5,86.6,2731905,0
2014-10-20,86.6,87.36,85.55,87.15,1581761,0
2014-10-21,88,89.49,87.58,89.3,1376131,0
2014-10-22,89.47,90.1,86.68,87.1,1779445,0
2014-10-23,88.7,90.78,88.14,89.25,1314739,0
2014-10-24,89.25,91.1,88.54,90.97,744321,0
2014-10-27,90.97,91.5,89.93,90.93,962800,0
2014-10-28,91.29,93.94,91.28,93.74,1424994,0
2014-10-29,93.74,93.78,92.35,93.01,996870,0
2014-10-30,93,93.73,91.82,92.83,759319,0
2014-10-31,93.95,94.32,91.55,92.18,1144469,0
2014-11-03,92.34,93.48,91.71,93.43,872443,0
2014-11-04,93.38,94.22,93.09,94.09,1513908,0
2014-11-05,94.5,95.74,93.14,93.5,1110836,0
2014-11-06,93.48,95.01,93.26,94.55,812124,0
2014-11-07,94.57,94.74,90.88,91.06,1929193,0
2014-11-10,91,93.32,90.8,93.23,814918,0
2014-11-11,93.35,94.3,92.19,93.71,935096,0
2014-11-12,93.48,93.69,92.6,92.99,593876,0
2014-11-13,86.45,88.35,85.5,86.96,4124053,0
2014-11-14,86.9,88.11,85.53,88.11,2029131,0
2014-11-17,87.92,89.23,87.63,88.43,1080887,0
2014-11-18,88.43,89.7,88.05,88.8,1404277,0
2014-11-19,87.56,88,83.57,85.98,3612979,0
2014-11-20,85.33,87.36,84.37,87.12,1974707,0
2014-11-21,87.76,87.76,86.3,87.02,1411287,0
2014-11-24,87.4,90.81,87.27,90.34,1562163,0
2014-11-25,88,90.91,88,90.91,2972754,0
2014-11-26,91.58,93.64,91.3,91.64,2330135,0
2014-11-28,91.64,92.66,91.43,92.22,706114,0
2014-12-01,91.6,91.6,88.17,88.22,1440419,0
2014-12-02,88.92,91.99,88.75,91.77,1555127,0
2014-12-03,91.41,91.78,89.6,91.24,1573196,0
2014-12-04,91.24,95.15,90.51,94.05,2567120,0
2014-12-05,94.53,96.49,94.53,95.61,1498264,0
2014-12-08,95.64,96.74,95.33,96.27,2044409,0
2014-12-09,95.69,96.97,95.02,96.72,1306781,0
2014-12-10,96.04,97.47,95.82,96.11,1179105,0
2014-12-11,96.45,97.8,94.84,95.08,959409,0
2014-12-12,94.01,95.86,93.26,94.72,1306501,0
2014-12-15,95.67,95.79,91.53,92.17,1381294,0
2014-12-16,91.97,93.54,90.98,91.05,913517,0
2014-12-17,91.73,93.09,89.24,92.92,1561886,0
2014-12-18,93.92,95.53,92.92,95.49,1151511,0
2014-12-19,95.98,100.48,95.76,99.52,2729926,0
2014-12-22,99.77,101.52,99.09,99.73,947073,0
2014-12-23,100.21,100.46,96.65,98.13,1171577,0
2014-12-24,98.19,98.81,97.28,97.84,366407,0
2014-12-26,98.43,99.36,97.7,97.91,408021,0
2014-12-29,97.76,99.35,97.27,99.03,545264,0
2014-12-30,98.57,98.86,96.88,97.23,591992,0
2014-12-31,97.6,99.46,97.1,99.03,733908,0
2015-01-02,99.37,99.43,96.34,96.96,865769,0
2015-01-05,96.75,97.24,94.93,96.07,1053235,0
2015-01-06,95.06,96.76,92.81,93.89,1563263,0
2015-01-07,94.53,97.33,94.53,96.91,1342790,0
2015-01-08,97.69,100.16,97.5,100.16,1813061,0
2015-01-09,100.42,104.64,100.2,103.57,1736205,0
2015-01-12,104.18,104.18,101.22,102.46,1214447,0
2015-01-13,103,106.99,102.55,105.32,1719943,0
2015-01-14,104.79,105.92,103.82,104.25,1436121,0
2015-01-15,104.33,104.87,103.4,103.84,832267,0
2015-01-16,103.53,105.19,103.47,105,977129,0
2015-01-20,105.23,106.97,103.02,103.6,1155985,0
2015-01-21,103.46,106.31,103.31,105.48,736415,0
2015-01-22,105.72,106.16,102.98,105.23,789510,0
2015-01-23,105.77,107.79,105.11,106.98,884964,0
2015-01-26,106.58,107.98,106.58,107.4,680197,0
2015-01-27,106.74,108.5,106.08,107.33,704380,0
2015-01-28,107.75,108.17,105.63,105.85,871504,0
2015-01-29,105.92,109.74,105.03,108.74,1070584,0
2015-01-30,107.5,108.42,105.17,105.99,1341380,0
2015-02-02,106.06,107.75,104.65,106.74,1458292,0
2015-02-03,103.5,108.3,100.61,104.93,4201859,0
2015-02-04,104.38,107.86,104.22,105.83,1539480,0
2015-02-05,107.26,114.7,107.12,109.37,2178512,0
2015-02-06,108.94,110.2,107.94,108.51,851997,0
2015-02-09,108.22,109.11,106.83,107.82,813518,0
2015-02-10,108.69,110.94,108.45,110.79,756387,0
2015-02-11,111.08,111.25,108.08,109.34,966583,0
2015-02-12,110.27,112.52,109.37,112.5,1056723,0
2015-02-13,114.35,115.44,113.46,115.01,1204032,0
2015-02-17,114.59,117.42,114.41,117.37,1075007,0
2015-02-18,117.56,117.98,116.44,117.96,623752,0
2015-02-19,117.55,117.8,115.94,116.9,658221,0
2015-02-20,116.48,117.59,115.05,117.58,838522,0
2015-02-23,118.75,122.01,118.45,120.18,1261701,0
2015-02-24,120.41,121.03,117.44,117.82,883263,0
2015-02-25,118.09,118.36,115.82,116.15,850391,0
2015-02-26,116.43,119.71,116.19,119.61,840111,0
2015-02-27,119.79,119.99,116.04,116.72,975777,0
2015-03-02,116.72,118.98,116.09,118.82,614000,0
2015-03-03,118.03,118.72,114.27,114.85,975300,0
2015-03-04,114.66,116.59,113.27,116.19,991900,0
2015-03-05,120.71,123.96,120.57,121.7,2333300,0
2015-03-06,122.24,124.57,120.91,121.33,1724700,0
2015-03-09,121.77,122.98,120.32,122.28,952900,0
2015-03-10,121.01,122.69,120.39,120.59,867800,0
2015-03-11,120.62,122.65,119.26,119.42,944400,0
2015-03-12,120.12,123.93,120,123.93,888050,0
2015-03-13,122.53,124.96,122.11,124.12,1187100,0
2015-03-16,125.29,126.97,124.7,126.43,1220200,0
2015-03-17,126.75,131.85,126.46,131.26,1894400,0
2015-03-18,131,133.51,130.55,132.51,1937300,0
2015-03-19,132.4,133.5,130.34,131.21,1373700,0
2015-03-20,132.72,133.6,130.58,132.47,2225100,0
2015-03-23,132.47,134.26,129.6,130.55,1839700,0
2015-03-24,130.21,131.66,129.48,129.68,1065300,0
2015-03-25,130.02,130.57,126.62,126.66,1879200,0
2015-03-26,126.23,128.68,124,126.78,1539200,0
2015-03-27,127.63,130.32,127.5,129.61,872200,0
2015-03-30,130.6,130.73,128.68,130.13,1394400,0
2015-03-31,129.37,129.98,126.64,126.65,963800,0
2015-04-01,126.66,126.99,123,124.72,1674600,0
2015-04-02,124.94,126.6,124,124.76,1149600,0
2015-04-06,124.34,124.73,123.11,124.09,894500,0
2015-04-07,124.25,126.44,123.94,124.15,1050443,0
2015-04-08,124.02,128.1,124.02,128.03,2135200,0
2015-04-09,129.61,130.85,127.21,127.8,1979470,0
2015-04-10,128,129.37,127.4,129.09,1517900,0
2015-04-13,128.62,129.54,126.71,126.89,1367500,0
2015-04-14,126.28,127.21,123.91,124.75,1193900,0
2015-04-15,124.98,126.75,124.13,124.31,1061323,0
2015-04-16,124.1,125.5,123.53,123.72,785333,0
2015-04-17,123.4,124.26,121,122.38,1273200,0
2015-04-20,122.77,123.29,122.01,123.12,811166,0
2015-04-21,123.89,126.51,123.87,125.17,2354889,0
2015-04-22,125.23,125.75,122.4,122.95,1381659,0
2015-04-23,122.39,125.19,122.25,124.85,1848900,0
2015-04-24,124.15,124.65,121.71,122.01,946000,0
2015-04-27,122.49,123.51,115.04,115.35,1853900,0
2015-04-28,114.62,116.47,112.21,114.87,2049200,0
2015-04-29,113.7,116.53,113.58,115.71,1846400,0
2015-04-30,115.31,116.42,112.44,113.18,1500300,0
2015-05-01,113.5,115.96,113.5,114.2,1232900,0
2015-05-04,114.12,116.59,114.04,115,1925300,0
2015-05-05,120.86,122,118.11,120.27,2970900,0
2015-05-06,121.15,121.61,116.46,117.39,1490126,0
2015-05-07,116.6,119.98,116.6,119.06,1105820,0
2015-05-08,120.2,122.76,118.77,122.67,1080300,0
2015-05-11,122.58,123.85,121.37,123.31,1078100,0
2015-05-12,122.67,123.2,120.53,122.32,575833,0
2015-05-13,122.77,123.5,121.95,122.24,943500,0
2015-05-14,122.74,124.6,121.5,124.31,636400,0
2015-05-15,124.79,124.93,123.63,123.83,582674,0
2015-05-18,123.83,127.88,123.83,127.23,1041812,0
2015-05-19,127.39,130.25,127.03,128.98,1004200,0
2015-05-20,128.74,129.6,127.37,129.04,630500,0
2015-05-21,128.8,129.28,127.62,128.81,640800,0
2015-05-22,128.45,129.04,127.11,127.18,610300,0
2015-05-26,127.1,128.06,125.88,126.57,642433,0
2015-05-27,127.42,129.97,126.97,129.61,982600,0
2015-05-28,129.6,131.97,128.85,130.18,907825,0
2015-05-29,130.59,132.6,129.3,129.44,892200,0
2015-06-01,129.63,130.19,127.64,129.89,983100,0
2015-06-02,129.18,130.88,127.53,129.19,787988,0
2015-06-03,129.69,129.9,127.59,129.5,903800,0
2015-06-04,128.58,129.26,124.18,124.28,1311700,0
2015-06-05,124.24,126.8,124.1,126.07,930900,0
2015-06-08,126.76,127.97,124.2,124.32,879500,0
2015-06-09,125.15,125.29,121.38,122.97,792781,0
2015-06-10,123.33,125.11,121.83,124.41,722740,0
2015-06-11,124.55,127.23,124.46,126.29,819981,0
2015-06-12,125.9,126.68,123.57,124,611100,0
2015-06-15,122.71,124.22,121.48,121.93,1063300,0
2015-06-16,121.68,121.85,115.63,119.99,1863500,0
2015-06-17,119.88,120.84,117.43,117.68,1363200,0
2015-06-18,117.13,121.74,116.05,121.14,1514300,0
2015-06-19,121.06,122.81,120.98,122.01,1836300,0
2015-06-22,122.63,124.41,122.18,124.02,817700,0
2015-06-23,124.36,126.25,123.6,124.87,768799,0
2015-06-24,124.63,124.92,120.37,120.59,893700,0
2015-06-25,120.67,121.54,119.22,120.28,851100,0
2015-06-26,120.81,121.21,116.67,116.78,1992900,0
2015-06-29,114.99,118.78,114.04,115.66,1510600,0
2015-06-30,117.65,118.16,115.7,117.72,1177917,0
2015-07-01,119.41,120.53,117.83,120.27,1589100,0
2015-07-02,120.68,120.69,118.37,119.46,1030100,0
2015-07-06,118.35,120.46,118.04,119.63,1538000,0
2015-07-07,119.56,121.26,118.85,121.2,1563700,0
2015-07-08,120.22,121.42,119.38,120.07,1672300,0
2015-07-09,121.59,122.12,119.75,120.26,942300,0
2015-07-10,122.25,123.29,121.5,122.44,959100,0
2015-07-13,123.52,123.71,121.12,121.57,870300,0
2015-07-14,121.81,124.54,120.79,124.04,794814,0
2015-07-15,124.69,126.27,123.54,124.63,1283769,0
2015-07-16,125,125.36,124.11,124.32,674100,0
2015-07-17,124.32,125,122.36,123.14,530900,0
2015-07-20,123.13,123.95,122,122.94,601700,0
2015-07-21,122.9,124.04,121.76,123.98,716200,0
2015-07-22,123.99,126.65,123.82,126.51,765100,0
2015-07-23,127,127,124.24,124.99,574200,0
2015-07-24,124.32,125.95,122.38,123.82,732300,0
2015-07-27,122.95,123.27,120.69,123.08,816000,0
2015-07-28,123.17,123.91,121.59,123.87,739400,0
2015-07-29,124.58,125.27,121.85,122.73,1631500,0
2015-07-30,122.6,122.6,119.56,121.7,858900,0
2015-07-31,122,124.14,121.81,123.96,924200,0
2015-08-03,124.25,125.35,122.39,124.21,744922,0
2015-08-04,120.77,122.04,101.95,106.73,6685600,0
2015-08-05,106.74,106.9,102.35,104.51,4242800,0
2015-08-06,104.19,104.39,94.9,98.49,6465974,0
2015-08-07,98.5,100.7,96.15,100.38,2790000,0
2015-08-10,100.57,103.85,96.95,103.5,2428600,0
2015-08-11,102.86,103.5,100.24,102.33,1527373,0
2015-08-12,102.14,102.26,98.86,100.2,1504000,0
2015-08-13,100.57,101.46,97.53,98.03,1627400,0
2015-08-14,98,98.92,97.66,98.54,1119200,0
2015-08-17,97.99,99.61,97.51,98.84,1365600,0
2015-08-18,98.49,99.86,97,97.79,1492700,0
2015-08-19,97.58,98,94.44,95.49,1610900,0
2015-08-20,93.49,94.68,88.73,89.44,3807000,0
2015-08-21,88.23,90.22,86.51,88.3,4011900,0
2015-08-24,82.96,88.1,81.83,81.96,3907758,0
2015-08-25,84.25,84.74,78.57,78.66,3975600,0
2015-08-26,81.37,86.48,80.24,85.82,3978800,0
2015-08-27,86.72,90.64,86.72,89.17,2625100,0
2015-08-28,88.69,90.2,87.8,89.93,1697800,0
2015-08-31,89.51,90.45,85.65,86.24,1565100,0
2015-09-01,84.33,87.68,83.63,84.06,1461300,0
2015-09-02,85.48,85.72,82.45,84.37,2184400,0
2015-09-03,85.02,85.88,82.17,82.78,1541200,0
2015-09-04,82.22,83.93,81.8,82.86,1264200,0
2015-09-08,84.73,85.7,83.93,85.5,1359800,0
2015-09-09,86.17,87.28,83.38,83.62,1362400,0
2015-09-10,83.62,84.92,82.8,83,1003510,0
2015-09-11,82.74,82.85,80.78,82.08,1374800,0
2015-09-14,82.27,82.61,81.03,81.69,871500,0
2015-09-15,82,83.5,81.2,83.3,982975,0
2015-09-16,83.09,84.28,82.24,83.61,1383700,0
2015-09-17,83.68,86.06,83.03,84.95,1526793,0
2015-09-18,83.92,83.92,81.68,82.1,2580800,0
2015-09-21,81.75,81.75,72.81,73.87,6822100,0
2015-09-22,72.84,75.51,72,72.9,3533000,0
2015-09-23,73.25,73.92,71.44,71.64,1282100,0
2015-09-24,70.69,70.96,67.31,70.14,3066904,0
2015-09-25,71.08,71.1,67.57,68.45,2480300,0
2015-09-28,68.19,68.76,58.28,59.8,8874355,0
2015-09-29,59.57,61.69,56.57,57.96,6621400,0
2015-09-30,59.71,64.22,59.45,63.94,4831100,0
2015-10-01,63.93,64.2,61.37,63.48,4082400,0
2015-10-02,61.75,65.88,61.63,65.87,3937800,0
2015-10-05,66.31,66.86,61.26,61.41,3862222,0
2015-10-06,63.14,66.5,59.72,62.98,6270100,0
2015-10-07,63.2,66.28,61.85,65.27,3874600,0
2015-10-08,64.87,69.38,64.59,68.54,3795800,0
2015-10-09,69,69.18,66.13,66.73,2361000,0
2015-10-12,66.75,67.25,64.63,65.89,1379584,0
2015-10-13,65.7,67.35,64.84,64.99,2556300,0
2015-10-14,65.88,67.37,64.26,65.58,2089300,0
2015-10-15,62.89,67.19,62.4,66.9,2425100,0
2015-10-16,67.29,68.68,66.78,68.13,1737000,0
2015-10-19,67.7,68.49,66.5,67.62,2229500,0
2015-10-20,67.19,67.47,63.45,64.07,3334742,0
2015-10-21,64.39,64.71,55.3,60.48,5941300,0
2015-10-22,60.57,60.97,56.16,58.61,4354700,0
2015-10-23,59.57,69.69,59.57,65.75,4520400,0
2015-10-26,65.11,67.72,63.69,66.96,3311700,0
2015-10-27,67.09,68.39,65.3,67.9,2148200,0
2015-10-28,67.57,73.28,67.03,70.09,2963100,0
2015-10-29,70.09,73.68,69.43,69.99,2276100,0
2015-10-30,69.91,70.71,65.55,65.67,2714100,0
2015-11-02,66.48,69.1,66.41,67.79,2231868,0
2015-11-03,67.92,70.51,67.06,70.31,1562400,0
2015-11-04,70.41,73.36,69.6,70.63,2187145,0
2015-11-05,70.34,71.42,65.46,66.51,2715600,0
2015-11-06,67.35,70.35,65.77,69.89,2433600,0
2015-11-09,70,70.21,52.01,58.01,12305183,0
2015-11-10,57.57,64.68,54.17,62.58,14017300,0
2015-11-11,61.76,62.94,56.25,57.12,5377700,0
2015-11-12,56.19,56.36,52.59,53.41,7330700,0
2015-11-13,53.22,57.68,53.07,56.94,3865400,0
2015-11-16,56.5,58.96,55.37,57.22,2891500,0
2015-11-17,57.13,60.71,55.23,57.5,2504500,0
2015-11-18,56.45,57.8,55.56,57.61,3080600,0
2015-11-19,58.15,60.54,56.46,60.08,3360600,0
2015-11-20,59.81,62.99,59.6,61,2474500,0
2015-11-23,65.8,66.93,63.39,66.1,6017000,0
2015-11-24,65.04,67.62,65,66.09,2494400,0
2015-11-25,65.99,67.98,65.91,66.06,1654800,0
2015-11-27,66.32,67.3,66.15,66.29,735600,0
2015-11-30,66.4,68.52,65.2,67.91,2307400,0
2015-12-01,68.45,71.51,67.42,71.48,3027555,0
2015-12-02,71.24,74.48,71.12,72.36,3873581,0
2015-12-03,74.34,76.5,71.73,72.2,6093949,0
2015-12-04,72.3,74.83,71.95,74.73,2260200,0
2015-12-07,74.98,75.93,71.35,74.73,3244900,0
2015-12-08,73.44,73.76,69.77,72.15,3218872,0
2015-12-09,71.83,73.2,69.92,70.88,2701000,0
2015-12-10,70.92,71.92,70.08,71.24,1464900,0
2015-12-11,70.15,71.01,67.46,69.37,2072900,0
2015-12-14,69.7,71.54,66.98,69.22,1623472,0
2015-12-15,70.87,74.28,70.7,73.64,2581600,0
2015-12-16,73.95,74.82,72.32,74.45,1625500,0
2015-12-17,74.43,74.79,70.28,71.62,1800000,0
2015-12-18,71.62,73.22,70.87,71.24,1950800,0
2015-12-21,71.94,72.39,70.55,71.64,1266300,0
2015-12-22,72.53,74.94,72.02,74.76,1235805,0
2015-12-23,75.26,77.57,75.03,76.66,1389600,0
2015-12-24,76.17,77.19,76.075,76.4,631864,0
2015-12-28,75.61,76.66,73.82,74.28,1081812,0
2015-12-29,74.8,74.94,73.73,74.13,729210,0
2015-12-30,74.23,77.24,74.15,75.88,897836,0
2015-12-31,75.13,76,74.25,74.63,1101778,0
2016-01-04,73.24,74.09,71.41,72.61,1903525,0
2016-01-05,72.96,74.39,72.12,73.2,1432949,0
2016-01-06,71.99,73.26,69.11,70.27,1833450,0
2016-01-07,68.19,69.51,66.04,66.85,1758705,0
2016-01-08,67.6,68.71,64.82,65.1,2269334,0
2016-01-11,65.23,66.39,62.04,65.17,3104315,0
2016-01-12,65.67,69.01,63.41,65.97,2244257,0
2016-01-13,66.44,67.93,61.63,61.83,1955166,0
2016-01-14,62.05,66.65,58.55,65.72,2594734,0
2016-01-15,63.85,66.085,62.55,65.8,2311379,0
2016-01-19,67.19,67.45,62.15,64.43,1926100,0
2016-01-20,62.69,65.9356,61.25,64.64,1549799,0
2016-01-21,64.88,66.72,63.14,63.66,1244581,0
2016-01-22,65.1,66.37,63.5,64.3,1329796,0
2016-01-25,64.21,64.99,62.69,63.47,1152641,0
2016-01-26,63.67,64.83,61.5,64.31,1176897,0
2016-01-27,64.28,65.97,61.89,62.36,1702604,0
2016-01-28,63.44,63.49,56.49,57.3,2884678,0
2016-01-29,58.1,59.39,56.95,58.09,2889363,0
2016-02-01,57.72,63.05,57.5,62.16,2531037,0
2016-02-02,65,68.18,62.68,65.71,6068652,0
2016-02-03,66.83,68.85,64.27,68.32,3971087,0
2016-02-04,68,71.18,67.61,68.8,2270181,0
2016-02-05,69.22,71.42,68.83,69.48,2830199,0
2016-02-08,68.6,68.67,63.1,65.14,2552359,0
2016-02-09,64.26,66.61,60.63,63.01,3760902,0
2016-02-10,63.92,65.42,62.11,62.49,2365918,0
2016-02-11,61.13,61.72,59.4,60.52,2394736,0
2016-02-12,61.44,63.01,58.86,62.35,1941486,0
2016-02-16,63.89,64.29,62.4,64.22,1627001,0
2016-02-17,65.64,68.08,64.84,67.33,1708429,0
2016-02-18,67.09,67.32,64.63,66.2,1368112,0
2016-02-19,66.21,66.89,64,64.74,1427440,0
2016-02-22,65.64,65.98,63.68,65.27,2062102,0
2016-02-23,65,67.56,64.98,65.34,1139974,0
2016-02-24,64.32,66.4,63.12,66.26,1636861,0
2016-02-25,66.52,68.69,65.9,67.32,1212351,0
2016-02-26,67.83,70.57,67.31,69.24,1848469,0
2016-02-29,68.05,68.875,64.605,65.03,3443606,0
2016-03-01,65.62,65.88,63.371,65.65,3064423,0
2016-03-02,65.58,66.82,64.81,66.47,1499504,0
2016-03-03,65.47,65.55,62.9,63.59,1711771,0
2016-03-04,63.54,64.31,61.54,62.15,1720502,0
2016-03-07,62.1,67.23,61.13,64.92,1771222,0
2016-03-08,64.84,64.84,61.78,61.92,2020432,0
2016-03-09,62.19,64.3,61.92,63.43,1905605,0
2016-03-10,63.46,64.36,62.095,63.5,1537754,0
2016-03-11,64.79,69.08,64.46,68.97,2828707,0
2016-03-14,68.78,69.86,67.58,69.61,1789235,0
2016-03-15,67.775,67.775,57.69,59.51,10039265,0
2016-03-16,58.245,59.14,50.9,55.69,18452953,0
2016-03-17,56.36,56.71,51.04,53.42,8547189,0
2016-03-18,53.31,57,51.14,54.62,8903481,0
2016-03-21,54.93,59.78,54.53,58.96,4500393,0
2016-03-22,57.83,61.83,57.21,61.05,3065855,0
2016-03-23,60.97,61.94,59.61,60.44,1977949,0
2016-03-24,59.68,61.46,58.66,60.06,2265402,0
2016-03-28,60.67,61.245,58.43,58.98,2257179,0
2016-03-29,58.39,61.47,57.62,61.36,2099956,0
2016-03-30,61.73,62.37,59.83,59.91,1528634,0
2016-03-31,60.65,62,58.93,61.28,1797071,0
2016-04-01,60.23,64.9225,60.23,64.31,2552185,0
2016-04-04,64.18,64.59,63.04,63.75,2466066,0
2016-04-05,63.65,65.2,62.38,62.5,2310715,0
2016-04-06,62.5,65.4,61.35,65.23,2318314,0
2016-04-07,65.4,66.42,63.38,64.26,2054439,0
2016-04-08,64.93,65.5,63.1,63.29,1766626,0
2016-04-11,63.45,63.45,61.01,61.15,1934644,0
2016-04-12,60.25,60.36,56.85,58.4,3107229,0
2016-04-13,58.79,60.66,57.675,60.13,2460102,0
2016-04-14,59.95,60.47,58.66,58.92,1511890,0
2016-04-15,59.12,60.36,59,59.11,2011754,0
2016-04-18,58.67,60.49,58.16,60.37,1759914,0
2016-04-19,60.67,62.96,60.53,61.86,2063483,0
2016-04-20,61.84,63.49,60.85,61.78,2012580,0
2016-04-21,61.61,65.71,61.61,64.7,3226458,0
2016-04-22,65.22,68,65.02,66.27,2338478,0
2016-04-25,65.44,65.72,64.02,64.09,1790479,0
2016-04-26,64.41,65.62,63.49,65.37,1292404,0
2016-04-27,65.35,66.14,65,65.39,1177289,0
2016-04-28,65.24,66.36,63.57,63.81,1474949,0
2016-04-29,63.67,63.74,60.88,62.52,2021792,0
2016-05-02,62.44,62.96,59.97,60.71,3194608,0
2016-05-03,67.49,68.4,63.47,64.84,5550174,0
2016-05-04,64.08,64.39,61.87,63.08,2600423,0
2016-05-05,62.63,62.66,59.96,60.82,2400782,0
2016-05-06,59.02,59.53,54.5201,56.4,6798616,0
2016-05-09,57.29,60.27,57.1405,59.85,2680471,0
2016-05-10,60.37,62.03,58.93,59.79,2728997,0
2016-05-11,59.63,61.685,57.72,57.75,2366268,0
2016-05-12,58.14,58.96,56.32,57.42,2388932,0
2016-05-13,57.27,58.79,56.85,58.4,1451530,0
2016-05-16,58.4,59.87,57.4512,59.74,1593732,0
2016-05-17,59.44,62.39,58.8,61.99,6280630,0
2016-05-18,61.75,63.12,60.2,60.57,2024981,0
2016-05-19,59.93,61.3,58.42,58.97,1819109,0
2016-05-20,59.43,61.12,58.64,61.03,1699224,0
2016-05-23,61.21,61.79,59.11,59.23,1649707,0
2016-05-24,59.58,61.22,58.96,60.87,1153773,0
2016-05-25,60.91,61.43,59.7,60.61,1846605,0
2016-05-26,60.79,61.73,60.275,61.48,1441038,0
2016-05-27,61.96,63.56,61.89,62.83,1371675,0
2016-05-31,63.07,64.19,62.82,63.36,2062621,0
2016-06-01,63.33,65.66,62.57,65.19,1684231,0
2016-06-02,65.3,67.05,64.76,65.9,1573682,0
2016-06-03,65.56,65.56,63.6101,65.11,1005602,0
2016-06-06,64.5,65.84,62.7915,65.02,1387656,0
2016-06-07,63,65.43,62.47,64.41,1707011,0
2016-06-08,64.64,64.64,62.75,63.07,1359520,0
2016-06-09,62.85,63.5,62.205,62.53,923763,0
2016-06-10,61.89,62.15,59.46,59.77,1968818,0
2016-06-13,59.25,60.96,58.85,59.63,1710023,0
2016-06-14,59.33,60.39,57.76,59.67,1868057,0
2016-06-15,59.78,61.17,59.68,60.12,1457043,0
2016-06-16,59.61,60.045,57.25,58.77,1414158,0
2016-06-17,58.83,58.9897,57.39,58.03,2082613,0
2016-06-20,58.94,60.18,57.85,58.01,1566792,0
2016-06-21,58.05,58.35,55.57,56.53,1987299,0
2016-06-22,56.56,58.89,56.19,56.68,1301252,0
2016-06-23,57.31,58.98,57.0905,58.72,1307337,0
2016-06-24,55.98,57.82,55.65,55.97,2416130,0
2016-06-27,55.3,56.165,53.53,54.05,1415822,0
2016-06-28,54.65,56.69,54.65,56.23,1076444,0
2016-06-29,57.03,60.53,56.95,59.9,1802000,0
2016-06-30,59.89,60.78,59.21,60.78,1564807,0
2016-07-01,60.96,62.43,60.32,61.84,1177339,0
2016-07-05,61.63,62.53,59.46,60.22,874263,0
2016-07-06,60.01,62.17,59.79,61.95,1038814,0
2016-07-07,61.92,62.69,60.41,61.47,1320174,0
2016-07-08,62,62.53,60.9691,62.29,822496,0
2016-07-11,62.75,63.19,62.03,62.52,960668,0
2016-07-12,62.46,62.56,61.53,61.9,1962645,0
2016-07-13,62.55,63.83,61.94,62.16,1242523,0
2016-07-14,62.77,63,61.94,62.45,741009,0
2016-07-15,62.83,62.94,62,62.45,1220064,0
2016-07-18,62.45,63.26,61.82,63.2,808503,0
2016-07-19,62.96,63.8519,61.97,62.16,1098112,0
2016-07-20,62.61,67.19,62.34,66.82,1893106,0
2016-07-21,67.29,69.56,66.91,67.53,2134235,0
2016-07-22,67.53,67.997,65.85,66.49,945199,0
2016-07-25,66.44,67.16,65.8,66.81,1237548,0
2016-07-26,66.64,67.56,66.425,66.86,736185,0
2016-07-27,66.87,68.15,66.76,67.89,1090661,0
2016-07-28,67.63,68.19,66.77,67.34,1359629,0
2016-07-29,67.12,68.47,66.76,67.34,1375132,0
2016-08-01,67.46,67.98,66.42,67.37,1247225,0
2016-08-02,71.83,77.99,71.75,76.91,7012620,0
2016-08-03,77.15,81.35,76.43,79.66,3404425,0
2016-08-04,79.91,80.02,77.44,78.81,2146145,0
2016-08-05,79.16,81.34,79.16,79.99,1873347,0
2016-08-08,79.79,80.26,78.52,79.99,1247486,0
2016-08-09,80,80.6,79.24,79.97,1486639,0
2016-08-10,80.06,80.12,78.3,78.77,1532640,0
2016-08-11,78.76,79.5078,78.41,78.98,1202386,0
2016-08-12,78.82,80.16,77.4,79.7,1346589,0
2016-08-15,79.54,80.15,78.95,79.75,1378639,0
2016-08-16,79.59,80.53,79.33,79.37,936337,0
2016-08-17,80,80.7,79.36,80.65,1385512,0
2016-08-18,80.41,80.82,79.65,80.17,993489,0
2016-08-19,79.73,81.25,79.69,81.07,783025,0
2016-08-22,81.13,82.47,80.66,81.48,1416234,0
2016-08-23,82.28,83.45,82.01,83.06,1443848,0
2016-08-24,84.54,85.83,78.2,79.14,5319050,0
2016-08-25,78.78,81.04,74.2,75.24,4428795,0
2016-08-26,75.17,75.9999,73.328,74.92,2144491,0
2016-08-29,74.95,74.95,73.16,74.2,1651580,0
2016-08-30,74.51,75.57,74.01,75.05,1722574,0
2016-08-31,74.75,74.95,73.81,74.54,1565654,0
2016-09-01,74.5,75.96,74.03,75.59,1274090,0
2016-09-02,74.17,75.36,72.21,72.42,2399677,0
2016-09-06,72.8,77.42,72.8,74.92,2303234,0
2016-09-07,74.94,76.62,73.64,74.55,1290888,0
2016-09-08,74.22,75.03,73.55,74.22,686151,0
2016-09-09,73.71,75.11,73.05,73.07,1817227,0
2016-09-12,72.34,75.65,72.24,75.46,2142223,0
2016-09-13,74.13,75.19,72.79,74.57,1684179,0
2016-09-14,74.8,75.42,73.62,75.33,1395903,0
2016-09-15,75.25,76.4,74.84,76.27,1349076,0
2016-09-16,76.27,76.39,74.86,76.12,1760528,0
2016-09-19,76.61,77.25,75.3,75.41,786098,0
2016-09-20,75.9,76.52,73.93,74.1,1123603,0
2016-09-21,74.04,74.73,72.94,74.09,1073896,0
2016-09-22,74.1,74.96,74.1,74.38,1075418,0
2016-09-23,74.62,76.81,74.185,76.31,1073029,0
2016-09-26,75.83,76.23,70.87,71.1,2726032,0
2016-09-27,71.25,72.52,70.1,71.23,1552656,0
2016-09-28,70.74,72.9,69.75,72.47,1389207,0
2016-09-29,71.86,72.4893,68.41,68.99,1913280,0
2016-09-30,69.23,70.33,68.46,69.78,1316444,0
2016-10-03,69.63,71.19,69.48,71.17,1145769,0
2016-10-04,70.84,71.72,70.22,70.77,1026611,0
2016-10-05,70.67,71.58,68.88,71.07,1379478,0
2016-10-06,70.51,70.8,67.76,69.48,1554097,0
2016-10-07,69.81,70.17,68.58,69.79,1335802,0
2016-10-10,70.45,71.61,70.225,70.78,948784,0
2016-10-11,70.07,70.3122,67.86,68.16,1404118,0
2016-10-12,68.16,68.83,66.52,66.58,1017892,0
2016-10-13,65.97,67.32,65.01,66.91,1414330,0
2016-10-14,67.25,68.43,65.8,65.82,849192,0
2016-10-17,65.51,66.51,64.05,64.96,1547046,0
2016-10-18,64.59,65.21,63.43,64.17,1871033,0
2016-10-19,64.53,64.92,63.79,63.87,1026736,0
2016-10-20,63.87,64.77,63.72,63.85,1014460,0
2016-10-21,63.25,63.3,62.07,62.1,1378783,0
2016-10-24,62.41,62.57,61.28,61.67,1375032,0
2016-10-25,61.32,63.69,61.32,63.08,1372463,0
2016-10-26,62.81,64,62.29,62.87,1634863,0
2016-10-27,63.4,64,62.97,63.04,803935,0
2016-10-28,62.15,62.43,60.23,61.38,1961440,0
2016-10-31,61.45,62,59.02,59.26,1415729,0
2016-11-01,59.03,60.65,58.11,60.01,1968075,0
2016-11-02,59.91,60.44,57.63,57.7,1971117,0
2016-11-03,57.85,57.85,53.06,53.53,3825030,0
2016-11-04,53.46,55.79,53.41,54.65,2164685,0
2016-11-07,55.65,57.53,55.06,56.91,1543270,0
2016-11-08,54.64,58.1,54.05,57.86,1578707,0
2016-11-09,62.76,65.18,61.72,63.85,3962514,0
2016-11-10,65.11,66.889,63.98,65.19,1932773,0
2016-11-11,65.07,66.19,64.02,65.91,1222895,0
2016-11-14,66.37,68.08,66.29,67.88,1586832,0
2016-11-15,67.82,68.12,65.75,67.8,1566665,0
2016-11-16,67.24,67.24,59.59,59.65,7052989,0
2016-11-17,60.405,63,54.705,55.32,9873802,0
2016-11-18,56.29,57.69,53.3,54.59,4967959,0
2016-11-21,55.03,57.33,55.03,56.86,1955700,0
2016-11-22,57.11,57.62,55.23,56,2408537,0
2016-11-23,55.26,56.99,54.6386,56.87,2147270,0
2016-11-25,57.51,57.6,56.07,57.21,814663,0
2016-11-28,57.26,58.09,56.27,57.67,2742474,0
2016-11-29,56.99,57.16,51.55,52.42,8769370,0
2016-11-30,52.77,53.86,51.76,52.7,4434341,0
2016-12-01,52.71,54.15,52.51,53.1,2335187,0
2016-12-02,52.83,54.25,52.51,53.61,1857907,0
2016-12-05,53.87,54,53.05,53.56,1478442,0
2016-12-06,53.25,53.79,52.81,53.72,1349298,0
2016-12-07,52.5,53.43,50.72,51.36,3476075,0
2016-12-08,51.73,52.57,50.59,52.35,2715582,0
2016-12-09,52.47,53.49,51.85,52.6,1834711,0
2016-12-12,52.52,53.359,51.96,52.04,1317143,0
2016-12-13,52.18,53.41,52.05,53.04,1548821,0
2016-12-14,53.25,55.25,52.05,52.72,2420920,0
2016-12-15,52.71,53.39,51.89,52.07,1969189,0
2016-12-16,52.38,53.74,52.05,53.68,2353194,0
2016-12-19,53.56,54.65,53.1,53.38,1314768,0
2016-12-20,53.74,53.94,52.92,53.16,713302,0
2016-12-21,53.15,53.41,52.01,52.43,1258343,0
2016-12-22,52.86,54.54,51.6675,52.03,1692417,0
2016-12-23,52.21,53.8699,52.21,53.18,1254907,0
2016-12-27,52.88,53.95,51.72,51.77,1657481,0
2016-12-28,51.77,52.1,49.42,49.69,2647391,0
2016-12-29,49.75,50.17,48.61,49.51,1751238,0
2016-12-30,49.45,50.4,49.24,49.82,1071363,0
2017-01-03,50.5,51.77,49.75,51.73,2229199,0
2017-01-04,51.99,53.66,51.98,53.19,1566597,0
2017-01-05,53.61,54,52.8,53.83,1253380,0
2017-01-06,53.6,53.87,51.95,52.75,1485217,0
2017-01-09,53.2,54.39,53.09,53.55,1247426,0
2017-01-10,53.8,54.54,53.29,53.75,1066126,0
2017-01-11,53.67,53.67,49.17,50.44,3068461,0
2017-01-12,50.14,52.35,49.74,51.62,1713096,0
2017-01-13,51.52,52,50.605,50.64,1261323,0
2017-01-17,50.24,50.3,49.08,49.42,1678455,0
2017-01-18,49.97,52,42.6701,46.53,13578488,0
2017-01-19,48.199,50.15,46.3,48.12,8428728,0
2017-01-20,48.02,48.53,45.785,46.08,3165025,0
2017-01-23,46,47.08,45.27,45.64,1483659,0
2017-01-24,45.51,46.62,44.14,46.21,1935776,0
2017-01-25,46.5,47.42,46.3,47.09,1320466,0
2017-01-26,47,47.41,46.52,46.55,1382617,0
2017-01-27,46.83,47.6,46.33,47.07,1171618,0
2017-01-30,46.98,47.69,46.05,46.45,1558718,0
2017-01-31,45.96,48.77,45.6601,48.73,1595043,0
2017-02-01,48.93,49.03,47.52,48.99,1888831,0
2017-02-02,48.51,50.27,47.82,49.7,1994470,0
2017-02-03,49.47,49.94,48,49.33,1299009,0
2017-02-06,49.42,50.87,49.17,50.68,2159965,0
2017-02-07,50.1,51.48,48.58,50.23,2665265,0
2017-02-08,49.93,50.69,49.14,49.42,2320232,0
2017-02-09,49.63,50.48,48.712,49.06,2182919,0
2017-02-10,49.02,49.85,48.3235,49.27,2513437,0
2017-02-13,50.09,50.12,48.71,49.73,2044355,0
2017-02-14,49.55,51.19,49.06,51.14,2902119,0
2017-02-15,51.24,52.9,50.37,52.5,2767069,0
2017-02-16,52.51,53.21,51.38,52.5,2230024,0
2017-02-17,52.52,54.86,52.06,54.74,2778363,0
2017-02-21,54.6,54.9,52.9582,54.11,2473162,0
2017-02-22,54.7,55.3245,54.17,54.21,1747954,0
2017-02-23,54.19,54.83,53.63,54.47,1542327,0
2017-02-24,54.06,54.72,53.38,53.38,1709742,0
2017-02-27,53.62,54.9,53.52,54.6,1787815,0
2017-02-28,54.44,54.64,52.26,52.42,2007126,0
2017-03-01,53.12,53.6,51.06,51.55,2858963,0
2017-03-02,51.78,53.12,51.38,51.95,2044108,0
2017-03-03,52.05,52.92,51.57,51.89,1525453,0
2017-03-06,51.9,52.05,50.83,51.26,1526646,0
2017-03-07,50.3,50.44,48.31,49.71,3241852,0
2017-03-08,49.6,50.715,49.54,50.17,1367787,0
2017-03-09,50.34,50.65,49.21,49.56,1202968,0
2017-03-10,49.58,50.07,49.04,49.39,1254038,0
2017-03-13,49.47,49.95,48.95,49.24,982547,0
2017-03-14,49.01,49.41,47.92,47.98,1198473,0
2017-03-15,48.02,48.8,47.07,48.59,1593932,0
2017-03-16,48.73,49.285,47.52,47.95,1722365,0
2017-03-17,47.86,48,46.85,46.9,1997882,0
2017-03-20,46.96,47.05,46.35,46.44,1298587,0
2017-03-21,46.49,46.66,44,44.05,3288820,0
2017-03-22,44.12,44.39,41.57,42.54,5484330,0
2017-03-23,42.58,43.99,42.54,43.18,2486668,0
2017-03-24,43.01,43.86,42.725,43.09,1506459,0
2017-03-27,42.84,44.495,42.8001,44.33,1706349,0
2017-03-28,44.18,44.68,43.82,44.33,1240205,0
2017-03-29,44.45,45.93,44.345,45.57,1875806,0
2017-03-30,45.58,45.65,44.71,45.39,1773566,0
2017-03-31,45.4,45.83,44.34,44.57,1718668,0
2017-04-03,44.64,45.12,43.73,44.12,1655531,0
2017-04-04,43.96,44.21,43.33,43.9,1472216,0
2017-04-05,44.01,44.646,43.5,44.18,2468527,0
2017-04-06,44.15,44.87,43.84,44.57,2400948,0
2017-04-07,44.5,45.48,43.99,45.02,1982229,0
2017-04-10,45.21,46,44.67,44.82,1609098,0
2017-04-11,44.7,44.865,43.2888,43.62,1799113,0
2017-04-12,43.57,44.4899,43.25,44.3,1527857,0
2017-04-13,44.09,44.4,43.73,44.16,1302189,0
2017-04-17,44.13,44.56,43.85,44.46,801322,0
2017-04-18,43.84,44.38,43.44,43.85,1102129,0
2017-04-19,43.94,45,43.84,44.48,1093465,0
2017-04-20,44.82,45.14,44.06,44.93,1156080,0
2017-04-21,44.77,44.77,43.4,43.52,1356888,0
2017-04-24,44.15,45.05,43.85,44.45,1404513,0
2017-04-25,44.89,46.05,44.54,45.91,1329036,0
2017-04-26,45.9,46.945,45.5501,46.19,1579486,0
2017-04-27,46.25,46.5999,45.75,46.38,806345,0
2017-04-28,46.38,46.94,46,46.92,874521,0
2017-05-01,47,47.24,46.31,46.69,1015839,0
2017-05-02,46.84,47.21,46.14,46.84,1033421,0
2017-05-03,46.41,46.77,44.1558,44.85,2251829,0
2017-05-04,44.89,45.95,44.7,45.8,1225235,0
2017-05-05,45.97,46.68,44.76,46.63,1694290,0
2017-05-08,48.03,48.73,45.5,45.66,3354529,0
2017-05-09,45.82,46.01,43.67,44.55,2396005,0
2017-05-10,44.53,45.21,44.03,45.14,2016220,0
2017-05-11,45.15,46.42,44.5,46.07,1460001,0
2017-05-12,46.05,46.89,45.285,46.79,1710051,0
2017-05-15,47.01,47.82,46.52,46.78,2400293,0
2017-05-16,46.61,46.84,44.75,44.83,2414849,0
2017-05-17,44.45,44.94,41.93,42.37,2884249,0
2017-05-18,42.35,42.74,39.6,40.87,4102770,0
2017-05-19,40.23,41.2099,39.5,41.05,3840300,0
2017-05-22,41.07,41.28,40,40.04,1565169,0
2017-05-23,40.03,40.13,38.81,39.86,2710360,0
2017-05-24,40.14,40.35,39.21,40.24,2115499,0
2017-05-25,40.24,41.2,40.17,41,2311213,0
2017-05-26,41.13,43.9,41,43.28,2979944,0
2017-05-30,43.08,44.45,43.08,43.67,3177204,0
2017-05-31,44,44.24,42.87,43.13,3071087,0
2017-06-01,43.13,44.32,42.72,43.66,1968753,0
2017-06-02,43.85,44,42.41,42.65,1699192,0
2017-06-05,42.36,42.59,38.8303,40.49,7168316,0
2017-06-06,40.15,40.49,39.15,40.08,2830471,0
2017-06-07,40.08,40.58,38.8,39.63,1973537,0
2017-06-08,39.7,40.95,39.5,40.19,1816786,0
2017-06-09,40.18,41.3,39.63,40.29,2021901,0
2017-06-12,40.22,42.63,40.18,41.49,1984586,0
2017-06-13,42.77,43.99,42,43.16,3819491,0
2017-06-14,43.16,43.43,41.82,42.15,1382844,0
2017-06-15,41.6,42.29,41.03,41.94,1206079,0
2017-06-16,42.09,42.44,41.13,41.7,2291657,0
2017-06-19,41.96,43.77,41.59,43.64,1633326,0
2017-06-20,44.38,44.95,43.05,43.31,2930609,0
2017-06-21,43.34,45.6,42.9,45.37,3129473,0
2017-06-22,45,46,42.7664,45.37,5384612,0
2017-06-23,45.35,46.43,45.155,46.32,3133691,0
2017-06-26,46.49,47.04,46.01,46.24,2065166,0
2017-06-27,46.23,46.51,44.86,44.89,2382933,0
2017-06-28,45.25,45.85,45,45.22,2070453,0
2017-06-29,45.45,46,44.12,44.41,1967048,0
2017-06-30,44.38,45.15,44.03,44.81,1600835,0
2017-07-03,44.94,45.85,44.69,45.31,802446,0
2017-07-05,45.4,45.635,44.75,45.22,1279303,0
2017-07-06,44.99,45.41,42.74,43.02,2592846,0
2017-07-07,43.08,43.45,41.99,42.64,1426651,0
2017-07-10,42.53,42.92,41.51,41.86,1512981,0
2017-07-11,41.8,44,41.76,43.05,2045437,0
2017-07-12,43.43,44.81,43.15,44.1,1680072,0
2017-07-13,44.8,45.02,43.66,44.59,1796228,0
2017-07-14,44.62,45,44.26,44.51,1076269,0
2017-07-17,44.72,46.12,44.5,45.55,1487076,0
2017-07-18,45.3,45.43,44.02,44.59,1480483,0
2017-07-19,44.8,45.4,44.65,44.87,1198783,0
2017-07-20,45,47.09,44.87,46.71,2262024,0
2017-07-21,46.82,47.86,46.74,47.42,1984177,0
2017-07-24,47.26,47.54,46.8601,47.14,1952581,0
2017-07-25,47.38,49.12,47.33,47.42,23916422,0
2017-07-26,47.73,47.7699,45.99,46.43,2256832,0
2017-07-27,46.42,47.25,45.7849,46.6,1680626,0
2017-07-28,46.57,46.954,45.6,45.9,1053013,0
2017-07-31,46,46.18,45.68,45.8,1022420,0
2017-08-01,45.92,46.24,44.02,44.51,1570687,0
2017-08-02,44.62,44.67,43.41,43.57,1467109,0
2017-08-03,42.7,43.27,41.411,41.62,2342537,0
2017-08-04,41.72,42.47,40.58,41.02,2289951,0
2017-08-07,40.85,41.55,40.55,40.93,2114993,0
2017-08-08,40.5,40.83,37.67,38.19,5394868,0
2017-08-09,37.68,38.25,37.04,37.72,4112261,0
2017-08-10,37.72,39,36.88,37.04,3094761,0
2017-08-11,37.1,37.33,36.0201,36.52,2139758,0
2017-08-14,36.67,37.22,35.5,35.67,2574469,0
2017-08-15,35.72,35.875,35.04,35.63,2544123,0
2017-08-16,35.89,36.32,35.25,35.94,2510212,0
2017-08-17,35.96,37.16,35.78,36.36,2451382,0
2017-08-18,36.06,36.75,35.87,36.39,1503492,0
2017-08-21,36.33,36.49,35.82,36.13,926281,0
2017-08-22,36.35,37.34,36.34,37.12,1498684,0
2017-08-23,36.94,37.3,36.4799,37.21,1336193,0
2017-08-24,37.4,38.77,37.27,38.25,1857910,0
2017-08-25,38.18,39.26,38.1,39.01,2483185,0
2017-08-28,38.89,39.36,38.46,38.98,1672530,0
2017-08-29,38.55,39.29,38.18,39.14,2148941,0
2017-08-30,38.98,39.64,38.71,39.37,2317666,0
2017-08-31,39.53,41.48,39.32,41.08,1955348,0
2017-09-01,41.4,41.7,40.45,41.17,1909727,0
2017-09-05,41.05,41.305,35.1001,36.12,9838340,0
2017-09-06,36.12,36.4,35.25,36.28,2824663,0
2017-09-07,36.35,36.81,35,35.16,2510078,0
2017-09-08,35.12,35.38,34.51,35.33,1910832,0
2017-09-11,35.69,37.47,35.52,36.8,2572180,0
2017-09-12,37.24,37.475,36.23,36.45,2459066,0
2017-09-13,35.16,35.88,34.71,35.64,2806758,0
2017-09-14,35.41,36.31,34.89,35.21,2759660,0
2017-09-15,35.22,35.33,34.17,34.27,2631123,0
2017-09-18,34.27,34.6,33.63,33.76,2303994,0
2017-09-19,33.76,34.16,33.61,34.07,1548951,0
2017-09-20,34.16,34.665,34.11,34.49,1433116,0
2017-09-21,34.49,35.23,34.21,34.86,1218911,0
2017-09-22,34.9,35.15,34.52,34.83,1178283,0
2017-09-25,34.9,35.43,34.84,35.25,1773586,0
2017-09-26,35.17,35.46,34.6,34.67,1142692,0
2017-09-27,34.84,35.58,34.63,35.39,1772533,0
2017-09-28,36,36.96,35.651,36.14,2521011,0
2017-09-29,36,37.56,35.8,37.37,2579514,0
2017-10-02,37.37,39.05,37.13,38.87,2613326,0
2017-10-03,38.75,39,37.57,37.59,2168046,0
2017-10-04,38.42,38.4999,37.15,37.36,2054835,0
2017-10-05,36.45,36.45,35.34,35.5,2798479,0
2017-10-06,35.5,36.38,35.36,35.81,1597529,0
2017-10-09,35.6276,36.205,35.53,35.72,1070128,0
2017-10-10,35.9,36.15,35.4,35.76,907450,0
2017-10-11,35.76,35.87,35.43,35.69,1034157,0
2017-10-12,35.7,35.7,34.6,34.73,1506295,0
2017-10-13,34.73,34.73,33.19,33.29,1974143,0
2017-10-16,33.61,33.77,32.13,32.28,2184808,0
2017-10-17,32.13,32.485,31.51,32.36,1966993,0
2017-10-18,32.46,32.46,31.78,32.16,1796372,0
2017-10-19,32.07,32.9,31.73,32.82,1339052,0
2017-10-20,32.59,32.87,31.95,32.42,1361442,0
2017-10-23,32.15,32.15,30.77,30.79,1959397,0
2017-10-24,31,31.2,30.33,31.06,1584799,0
2017-10-25,31,31.93,30.91,31.3,1984289,0
2017-10-26,31.02,31.8,30.965,31.05,1697489,0
2017-10-27,30.83,31.08,30.15,30.71,1618281,0
2017-10-30,30.775,31.8,30.38,30.82,1624054,0
2017-10-31,30.99,32.58,30.84,31.67,2179446,0
2017-11-01,31.77,32.52,31.41,32.06,1896818,0
2017-11-02,31.71,32.16,30.43,30.47,2092451,0
2017-11-03,30.47,31.3,30.08,30.88,1868591,0
2017-11-06,31.05,31.7,30.69,31.18,1787218,0
2017-11-07,26.09,26.91,19.04,20.11,34313847,0
2017-11-08,19.74,20.96,19,19.98,15871399,0
2017-11-09,19.98,22.3,19.87,22.2,8868909,0
2017-11-10,21.86,22.79,21.12,21.76,5846310,0
