Date,Open,High,Low,Close,Volume,OpenInt
2013-05-09,43.76,44.33,42,42.11,19153386,0
2013-05-10,42.26,42.97,41.78,42.39,2969690,0
2013-05-13,42.3,43.37,42.3,43.32,1042944,0
2013-05-14,44.24,44.75,43.9,44.43,2050463,0
2013-05-15,45.2,45.74,44.85,45.5,2380672,0
2013-05-16,46.28,46.5,45.6,45.85,1244801,0
2013-05-17,46.13,46.21,45.35,45.52,920549,0
2013-05-20,45.45,45.73,45.26,45.38,535723,0
2013-05-21,45,45.3,44.41,45.05,668815,0
2013-05-22,45.14,45.38,44.11,44.65,913169,0
2013-05-23,44.02,45.15,44.01,45,881515,0
2013-05-24,44.97,45.1,44.83,45.03,387111,0
2013-05-28,45.73,45.81,44.05,45.43,719405,0
2013-05-29,45.43,45.65,44.13,44.47,311096,0
2013-05-30,44.5,44.5,44.01,44.25,298595,0
2013-05-31,44.12,44.45,44.04,44.04,154903,0
2013-06-03,44.02,44.58,43.8,44.58,393978,0
2013-06-04,44.48,44.7,43.06,43.19,576710,0
2013-06-05,43,43.19,42.71,42.85,967603,0
2013-06-06,42.71,43.26,42.68,43.23,531075,0
2013-06-07,43.41,43.76,42.72,42.97,471574,0
2013-06-10,43.03,43.64,42.96,43.64,808336,0
2013-06-11,43.21,44.9,43.03,43.95,329868,0
2013-06-12,43.75,44.05,42.89,43,531418,0
2013-06-13,42.85,43.09,42.53,42.9,500038,0
2013-06-14,43,43.2,42.79,43.09,265257,0
2013-06-17,43.3,43.62,42.55,43.53,472046,0
2013-06-18,44,44.25,43.65,43.89,534571,0
2013-06-19,43.66,44.19,43.01,43.79,343008,0
2013-06-20,43.22,43.73,42.5,43.34,322710,0
2013-06-21,43.41,44.28,42.59,44.19,655712,0
2013-06-24,43.57,43.85,42.32,43.32,347895,0
2013-06-25,43.54,43.74,42.64,43,214614,0
2013-06-26,43.24,43.29,42.02,42.02,753203,0
2013-06-27,42.17,42.71,41.5,42.33,675791,0
2013-06-28,42.29,42.96,42.26,42.56,1403773,0
2013-07-01,42.56,43.26,42.28,42.95,354922,0
2013-07-02,43.01,43.5,42.5,43.06,256025,0
2013-07-03,42.99,43.83,42.25,43.62,493813,0
2013-07-05,43.98,44,42.95,43.24,197467,0
2013-07-08,43.06,44.25,42.91,43.93,233674,0
2013-07-09,44.08,44.32,43.35,43.69,114964,0
2013-07-10,43.9,44.16,43.28,43.61,131291,0
2013-07-11,43.71,43.84,43.04,43.27,337371,0
2013-07-12,43.19,43.56,43.01,43.5,211477,0
2013-07-15,43.6,43.85,43.2,43.65,215391,0
2013-07-16,43.65,43.9,42.82,43.74,381891,0
2013-07-17,43.66,44.34,43.02,43.83,540274,0
2013-07-18,43.88,44.1,43.67,44.04,93669,0
2013-07-19,43.91,44.24,43.22,44.07,135123,0
2013-07-22,44,44.59,43.59,44.57,129235,0
2013-07-23,44.5,44.6,43.75,44.32,244761,0
2013-07-24,44.3,44.3,43.21,43.52,187198,0
2013-07-25,43.39,43.75,43.23,43.48,217344,0
2013-07-26,43.23,43.62,43.16,43.27,222934,0
2013-07-29,43.01,43.72,43.01,43.47,199287,0
2013-07-30,43.41,43.45,43,43.39,250354,0
2013-07-31,43.44,45.48,43.15,44.85,733679,0
2013-08-01,46.71,47.5,45.5,46.29,1154978,0
2013-08-02,46.49,46.92,45.16,45.22,498450,0
2013-08-05,44.87,45.42,44.4,45.33,323757,0
2013-08-06,45.09,46,45.04,45.95,368464,0
2013-08-07,45.9,45.9,44.37,45.54,292389,0
2013-08-08,45.63,45.75,45.14,45.38,171814,0
2013-08-09,45.31,45.65,44.87,45.64,119730,0
2013-08-12,45.44,45.72,45.2,45.58,231392,0
2013-08-13,45.52,45.65,45.1,45.38,217812,0
2013-08-14,45.25,45.46,45.03,45.3,250554,0
2013-08-15,45,45.09,44.6,44.75,177574,0
2013-08-16,44.7,44.7,44.01,44.16,236395,0
2013-08-19,44.6,45,44.14,44.32,303261,0
2013-08-20,44.42,44.45,43.57,44.29,322661,0
2013-08-21,44.21,44.21,43.68,44,193396,0
2013-08-22,44,44.21,43.66,43.66,120798,0
2013-08-23,43.66,43.81,43.5,43.53,115996,0
2013-08-26,43.55,43.87,43.35,43.43,156235,0
2013-08-27,43.22,43.46,42.78,43.12,226017,0
2013-08-28,43.05,44.25,43.05,43.98,215960,0
2013-08-29,44,44.22,43.61,43.9,170396,0
2013-08-30,43.89,43.89,42.79,43.26,204999,0
2013-09-03,43.48,43.6,42.95,43.1,193566,0
2013-09-04,43.05,43.66,42.77,43.23,339129,0
2013-09-05,43.21,43.39,43,43.19,62724,0
2013-09-06,43.14,43.49,42.7,42.82,194100,0
2013-09-09,42.82,43.31,42.71,43.15,249745,0
2013-09-10,43.15,43.8,42.87,43.77,422029,0
2013-09-11,43.77,44.64,43.01,43.73,444166,0
2013-09-12,43.81,45.14,43.52,44.47,506491,0
2013-09-13,44.44,44.57,43.81,44.37,167014,0
2013-09-16,44.54,44.8,43.97,44.45,224449,0
2013-09-17,44.94,45.74,44.34,44.77,284466,0
2013-09-18,44.8,45.53,44.17,45.09,214733,0
2013-09-19,45.01,45.01,43.85,44,483123,0
2013-09-20,43.94,44.86,43.87,44.72,670634,0
2013-09-23,44.73,45,43.32,44.86,456362,0
2013-09-24,45,45.2,44.65,44.76,505031,0
2013-09-25,44.81,45.09,44.5,44.69,174442,0
2013-09-26,44.66,45.31,44.61,45.1,230501,0
2013-09-27,44.91,45.07,44.45,44.93,276377,0
2013-09-30,44.57,45.11,44.01,44.88,203913,0
2013-10-01,44.81,45.5,44.26,44.67,543695,0
2013-10-02,44.4,44.79,43.93,44.04,318037,0
2013-10-03,43.97,44.07,43.06,43.25,257288,0
2013-10-04,43.09,44.17,42.97,43.98,330237,0
2013-10-07,43.74,44.13,42.5,42.55,499278,0
2013-10-08,42.53,42.84,41.1,41.58,1117730,0
2013-10-09,42.39,43.18,41.95,42.22,508882,0
2013-10-10,42.69,42.82,42.13,42.57,234625,0
2013-10-11,42.43,42.61,42,42.23,312922,0
2013-10-14,42.09,42.35,41.72,42.02,396794,0
2013-10-15,42.05,42.7,41.82,41.99,153147,0
2013-10-16,42.07,43.25,42.07,43.12,310358,0
2013-10-17,42.92,43.9,42.9,43.53,264322,0
2013-10-18,43.66,43.95,43.52,43.93,181499,0
2013-10-21,43.85,43.99,43.6,43.98,248016,0
2013-10-22,43.99,44.14,43.58,44.11,288571,0
2013-10-23,44.04,44.04,43.54,43.81,81525,0
2013-10-24,43.76,44.55,43.76,44.55,273551,0
2013-10-25,44.52,44.52,43.99,44.31,175868,0
2013-10-28,44.39,44.55,43.89,43.9,187306,0
2013-10-29,43.89,44.11,43.62,43.77,187004,0
2013-10-30,43.72,44.01,42.77,43.38,653965,0
2013-10-31,43.75,44.21,40.1,41.99,1466580,0
2013-11-01,42.75,44.18,42.47,43.43,1490104,0
2013-11-04,43.69,44.3,43.68,44.2,336089,0
2013-11-05,44.14,44.35,43.65,44.09,325613,0
2013-11-06,44.08,44.27,43.59,44,307309,0
2013-11-07,44.01,44.19,43.8,44.05,482082,0
2013-11-08,43.95,44.24,43.53,44.09,338692,0
2013-11-11,44.1,44.42,43.62,43.98,253749,0
2013-11-12,44,44.38,43.2,44.14,361658,0
2013-11-13,43.93,44.42,43.55,44.37,260977,0
2013-11-14,44.3,44.3,43.77,43.97,354383,0
2013-11-15,44,44.21,43.85,43.98,320100,0
2013-11-18,43.64,43.64,42.69,43.31,1040505,0
2013-11-19,42.96,43.24,42.66,42.86,687093,0
2013-11-20,42.51,43.23,42.5,42.88,926417,0
2013-11-21,42.75,43.26,42.2,43.25,896333,0
2013-11-22,43.19,43.45,42.95,43.11,359833,0
2013-11-25,43,43.4,42.69,42.7,446240,0
2013-11-26,42.8,43.36,42.75,43,423094,0
2013-11-27,43.11,43.48,42.76,42.99,266733,0
2013-11-29,43.24,43.5,43.04,43.19,101297,0
2013-12-02,43.3,43.39,42.63,42.79,397282,0
2013-12-03,42.47,42.75,42.3,42.35,480048,0
2013-12-04,42.3,42.31,41.79,41.94,420100,0
2013-12-05,41.89,42.06,41.43,41.87,419896,0
2013-12-06,41.96,42.18,41.64,42.03,381780,0
2013-12-09,42.1,42.97,42.02,42.74,428623,0
2013-12-10,43.23,44.52,43.23,43.73,1564214,0
2013-12-11,44.15,44.27,43.47,43.77,727018,0
2013-12-12,43.64,45.24,43.64,45.07,1052629,0
2013-12-13,45,45.26,44.35,44.97,579103,0
2013-12-16,44.88,45.6,44.36,45.15,600769,0
2013-12-17,45.38,45.55,44.74,45.22,715228,0
2013-12-18,45.35,45.74,44.76,45.68,781372,0
2013-12-19,45.35,45.8,45.03,45.16,441430,0
2013-12-20,44.68,46.28,43.82,45.42,1581646,0
2013-12-23,45.92,46.54,45.82,46.2,398650,0
2013-12-24,46.36,46.7,45.94,46.4,154229,0
2013-12-26,46.51,46.75,46.11,46.48,272543,0
2013-12-27,46.47,46.58,46.09,46.4,130594,0
2013-12-30,46.4,46.69,46,46.45,167702,0
2013-12-31,46.58,46.58,45.96,46.34,215645,0
2014-01-02,46.11,46.59,45.64,45.8,274612,0
2014-01-03,45.94,46.54,45.66,46.29,261358,0
2014-01-06,46.46,46.55,45.99,46.03,240909,0
2014-01-07,46.5,47.48,46.48,46.79,556766,0
2014-01-08,46.81,47.7,46.78,47.42,384033,0
2014-01-09,47.5,47.9,47.5,47.84,285426,0
2014-01-10,47.96,48.76,47.84,48.61,522321,0
2014-01-13,48.66,49.93,48.48,49.16,687778,0
2014-01-14,49.32,49.65,48.89,49,221171,0
2014-01-15,49.34,49.73,49.03,49.5,410450,0
2014-01-16,49.43,50,49.19,49.78,368910,0
2014-01-17,49.89,50.49,48.16,48.98,763935,0
2014-01-21,51.95,52,47.66,48.15,988331,0
2014-01-22,48.14,48.82,47.68,48.01,426214,0
2014-01-23,48.01,48.05,47.46,47.74,312113,0
2014-01-24,47.45,47.8,46,46.21,815761,0
2014-01-27,46.3,46.79,45.25,46.54,437134,0
2014-01-28,46.8,47.82,46.44,47.3,361421,0
2014-01-29,47.07,47.35,46.23,46.43,277289,0
2014-01-30,46.79,47.96,46.5,47.7,321776,0
2014-01-31,47.23,47.7,46.83,47.63,228014,0
2014-02-03,47.22,47.66,45.85,46.43,455317,0
2014-02-04,46.77,47.08,46.38,46.61,226314,0
2014-02-05,46.45,48.39,46.34,48.37,607031,0
2014-02-06,48.74,49.51,48.29,49,864905,0
2014-02-07,49.1,49.41,47.87,48.23,470918,0
2014-02-10,48.1,48.95,47.98,48.61,356879,0
2014-02-11,48.73,49.29,48.15,49.15,374994,0
2014-02-12,49.05,49.58,48.89,49.44,431528,0
2014-02-13,50,52.24,49.85,52.2,1732620,0
2014-02-14,52.2,53.17,51.86,53.15,1282106,0
2014-02-18,53,54.31,52.85,53.77,743114,0
2014-02-19,53.68,55,53.28,54.94,742671,0
2014-02-20,54.48,54.95,53.96,54.54,749970,0
2014-02-21,54.79,54.86,53.87,53.93,572484,0
2014-02-24,54,54,53,53.63,414587,0
2014-02-25,53.52,53.75,52.7,53.26,266675,0
2014-02-26,53.4,53.65,52.9,53.62,260800,0
2014-02-27,53.29,54.41,53.08,53.5,345084,0
2014-02-28,53.51,54.57,53.35,54.15,398920,0
2014-03-03,52.64,53.6,52.07,52.87,477695,0
2014-03-04,53.09,54.4,53.09,54.06,314064,0
2014-03-05,54.1,54.78,53.7,54.12,535531,0
2014-03-06,54.52,55,53.82,54.48,556544,0
2014-03-07,54.58,54.77,53.97,54.11,290012,0
2014-03-10,53.94,54.36,53.11,54.3,723494,0
2014-03-11,54.18,54.3,52.76,52.81,926850,0
2014-03-12,52.1,54.08,51.78,52.82,1531964,0
2014-03-13,51.59,52,50.41,51.24,12618756,0
2014-03-14,51.07,52.27,51,52.17,1911197,0
2014-03-17,52.21,52.68,52.2,52.45,1349166,0
2014-03-18,52.55,53.33,52.48,52.96,824736,0
2014-03-19,53,53.67,52.45,52.72,738436,0
2014-03-20,52.41,53.17,52.35,52.92,1087681,0
2014-03-21,53.02,53.02,50.07,51.02,2304972,0
2014-03-24,51.33,51.73,50.22,50.44,542720,0
2014-03-25,50.48,51.27,49.66,49.8,886800,0
2014-03-26,50.07,50.48,49.81,50.01,692400,0
2014-03-27,50.06,50.49,49.78,50.06,295211,0
2014-03-28,50.13,50.55,49.9,49.97,463371,0
2014-03-31,50.3,51.09,49.65,50.77,449490,0
2014-04-01,50.3,51.44,49.69,51.11,841770,0
2014-04-02,51,51.5,50.51,51.07,732126,0
2014-04-03,51.34,51.5,50.69,50.94,425909,0
2014-04-04,51.22,51.22,49.83,50.11,729231,0
2014-04-07,49.94,50.31,49.2,49.71,634571,0
2014-04-08,49.57,51.15,49.49,51.05,592928,0
2014-04-09,51.07,51.56,51,51.34,800927,0
2014-04-10,51.34,51.87,51.34,51.4,927063,0
2014-04-11,51,51,50.06,50.28,666911,0
2014-04-14,50.84,51.2,50.12,50.55,544326,0
2014-04-15,50.8,51.07,49.69,50.67,526514,0
2014-04-16,50.88,51.21,50.57,50.6,384576,0
2014-04-17,50.63,50.74,50.17,50.22,236418,0
2014-04-21,50.37,50.75,50.25,50.68,542775,0
2014-04-22,50.75,50.75,49.9,49.95,745403,0
2014-04-23,49.92,50.24,49.16,49.47,430539,0
2014-04-24,49.92,50.35,49.01,49.94,382055,0
2014-04-25,49.9,50.05,49.3,49.39,397332,0
2014-04-28,49.51,49.92,46.42,47.52,1326849,0
2014-04-29,47.5,47.68,46.95,47.58,866715,0
2014-04-30,47.62,47.93,46.27,47.13,1390738,0
2014-05-01,49.05,49.99,48.32,48.76,1786279,0
2014-05-02,49.17,49.78,47.03,47.32,1399545,0
2014-05-05,47.24,47.41,46.86,46.99,616043,0
2014-05-06,46.94,47.4,46.65,46.75,596137,0
2014-05-07,46.63,47.4,46.27,47.35,643970,0
2014-05-08,47.24,47.75,46.8,46.99,497131,0
2014-05-09,46.9,47.87,46.66,47.54,520494,0
2014-05-12,47.73,48.04,47.49,47.87,729409,0
2014-05-13,47.94,47.94,47.02,47.5,496489,0
2014-05-14,47.49,48.25,47.27,47.76,574578,0
2014-05-15,47.91,49.25,47.91,49.22,882260,0
2014-05-16,49.01,49.74,48.93,49.6,777861,0
2014-05-19,49.5,50.21,49.24,49.81,631177,0
2014-05-20,49.71,50.43,49.62,50.4,915133,0
2014-05-21,50.48,51.07,50.13,50.64,669029,0
2014-05-22,50.41,51.06,49.99,50.89,418714,0
2014-05-23,50.71,51.24,50.66,51.24,300849,0
2014-05-27,51.22,51.6,51.16,51.26,459788,0
2014-05-28,51.19,51.5,50.85,50.87,597444,0
2014-05-29,51.05,51.2,50.53,50.87,493154,0
2014-05-30,51.13,51.75,50.06,50.98,2638222,0
2014-06-02,50.9,51.34,50.55,51.1,380353,0
2014-06-03,51,51.85,50.88,51.44,452518,0
2014-06-04,51.24,52.8,51.03,52.63,1229597,0
2014-06-05,52.9,53,52.46,52.81,535058,0
2014-06-06,53,53.08,52.42,52.99,462486,0
2014-06-09,52.93,53.22,52.88,52.98,452941,0
2014-06-10,52.68,52.93,52.47,52.67,345000,0
2014-06-11,52.5,52.65,52.3,52.34,260138,0
2014-06-12,52.28,52.46,51.87,52.14,243949,0
2014-06-13,52.09,52.09,51.5,51.61,308310,0
2014-06-16,51.5,51.98,51,51.05,653244,0
2014-06-17,51,51.77,50.8,51.25,681608,0
2014-06-18,51.31,51.44,51.02,51.25,378071,0
2014-06-19,51.42,52.98,51.08,52.93,684887,0
2014-06-20,52.85,53.53,52.77,53.33,537079,0
2014-06-23,53.24,53.55,52.82,52.95,382721,0
2014-06-24,52.7,53.28,52.42,52.88,617986,0
2014-06-25,52.66,52.98,52.33,52.69,557545,0
2014-06-26,52.58,52.58,51.82,52.28,475899,0
2014-06-27,52.25,52.46,51.55,51.92,1900946,0
2014-06-30,52.02,53.5,51.92,53.29,513371,0
2014-07-01,53.3,53.84,53.03,53.56,487569,0
2014-07-02,53.63,54.45,53.19,54.42,679800,0
2014-07-03,54.4,55,53.49,54.96,1152222,0
2014-07-07,54.47,55.47,54.44,55.3,902246,0
2014-07-08,55.04,55.04,54.3,54.92,645730,0
2014-07-09,54.97,55.17,54.85,55.05,615693,0
2014-07-10,54.63,55.68,54.18,55.55,433718,0
2014-07-11,55.41,55.65,55.15,55.39,379151,0
2014-07-14,55.4,55.4,54.71,55.02,536611,0
2014-07-15,55.19,55.54,55.04,55.1,515327,0
2014-07-16,55.4,55.4,54.72,54.9,403725,0
2014-07-17,54.77,55.13,54.38,54.48,256413,0
2014-07-18,54.68,55.28,54.65,55.21,246517,0
2014-07-21,55.13,55.43,54.71,55.27,301133,0
2014-07-22,55.34,55.65,54.45,54.97,363084,0
2014-07-23,54.96,55.3,54.88,55,304719,0
2014-07-24,55,55.16,54.56,54.84,305014,0
2014-07-25,54.75,55.26,54.45,54.99,199322,0
2014-07-28,54.77,55.27,54.44,54.8,336117,0
2014-07-29,54.86,56.36,54.43,55.94,619628,0
2014-07-30,56.28,57.33,55.43,56.82,1027005,0
2014-07-31,54.85,55.24,53.42,54.93,1113405,0
2014-08-01,55.52,56.31,54.87,55.04,542970,0
2014-08-04,55.23,55.41,54.66,55.41,518597,0
2014-08-05,55.1,55.61,54.79,55.53,398047,0
2014-08-06,55.24,55.5,54.82,55.06,367628,0
2014-08-07,55.46,55.83,54.99,55.76,529505,0
2014-08-08,55.87,56.04,55.2,55.85,385685,0
2014-08-11,55.85,56.51,55.75,55.94,337784,0
2014-08-12,55.89,56.31,55.3,56.1,435586,0
2014-08-13,56.13,56.5,55.85,56.39,266569,0
2014-08-14,56.86,57.24,56.6,57.17,332224,0
2014-08-15,57.17,57.17,56.53,57.02,323582,0
2014-08-18,57.32,57.65,56.76,57.08,463496,0
2014-08-19,56.65,56.86,55.64,56.13,728662,0
2014-08-20,55.99,56.36,55.77,56.05,310202,0
2014-08-21,56.08,56.39,55.85,56.34,309961,0
2014-08-22,56.31,56.49,55.67,55.74,253554,0
2014-08-25,55.9,56.08,55.26,55.49,446926,0
2014-08-26,55.72,56.09,55.19,55.85,361016,0
2014-08-27,56,56.89,55.93,56.76,321380,0
2014-08-28,56.68,57,56.27,56.36,206940,0
2014-08-29,56.6,56.73,55.85,56.12,348031,0
2014-09-02,56.32,56.36,55.76,55.88,367878,0
2014-09-03,55.94,56.48,55.88,55.98,774324,0
2014-09-04,56,56.62,55.71,56.27,853464,0
2014-09-05,55.97,56.12,55.35,55.69,511866,0
2014-09-08,56.09,56.25,55.88,55.96,496106,0
2014-09-09,56.12,56.29,55.36,55.54,537363,0
2014-09-10,55.82,56.87,55.39,56.5,614255,0
2014-09-11,56.44,58.89,56.44,58.67,962940,0
2014-09-12,58.67,58.77,57.17,57.57,659044,0
2014-09-15,57.68,57.95,57.11,57.25,467875,0
2014-09-16,57.36,57.85,56.62,57.16,527547,0
2014-09-17,57.29,57.48,56.11,56.22,595038,0
2014-09-18,56.43,57.23,56.13,57,533143,0
2014-09-19,57.36,57.5,56.93,57.32,1176212,0
2014-09-22,57.32,57.49,56.28,56.29,454657,0
2014-09-23,56.41,56.73,55.54,55.76,443743,0
2014-09-24,55.97,57.01,55.61,56.98,414479,0
2014-09-25,56.92,56.97,55.59,55.83,342662,0
2014-09-26,56.19,56.98,55.59,56.92,553742,0
2014-09-29,56.58,57.73,56.31,57.2,542400,0
2014-09-30,57.41,57.53,55.71,55.78,553180,0
2014-10-01,56.26,56.5,54.08,54.56,959662,0
2014-10-02,54.75,55.18,54.34,54.57,820037,0
2014-10-03,54.81,56.55,54.77,56.19,961556,0
2014-10-06,56.45,57.13,55.19,55.38,482990,0
2014-10-07,55.13,55.22,54.5,54.6,320688,0
2014-10-08,54.64,55.32,53.75,55.3,402630,0
2014-10-09,55.08,55.52,54.19,54.64,408825,0
2014-10-10,53.55,55.53,53.13,53.2,527162,0
2014-10-13,53.4,53.63,52.49,52.6,404570,0
2014-10-14,52.96,53.6,52.06,52.91,415611,0
2014-10-15,52.5,53.04,51.09,52.54,517410,0
2014-10-16,52.64,54.3,52.44,54.11,802903,0
2014-10-17,54.74,55.83,54.61,55.3,2055939,0
2014-10-20,55.04,55.41,54.26,54.78,372529,0
2014-10-21,55.28,56.74,55.07,56.5,524441,0
2014-10-22,56.52,57,56.15,56.55,315431,0
2014-10-23,57,57.46,56.8,56.99,343359,0
2014-10-24,56.94,58.53,56.87,57.56,591942,0
2014-10-27,57.69,57.96,57.33,57.53,297095,0
2014-10-28,57.93,57.94,57.18,57.74,341949,0
2014-10-29,58,58,57.27,57.99,427342,0
2014-10-30,57.75,57.75,55.26,56.3,1309396,0
2014-10-31,56.22,58.55,56.15,58.54,1094260,0
2014-11-03,59,60.71,58.41,59.65,1558223,0
2014-11-04,59.5,59.9,58.72,58.85,826060,0
2014-11-05,57.27,57.49,56.64,57.06,4117077,0
2014-11-06,57.06,58.05,57.06,57.95,1435459,0
2014-11-07,58.03,58.12,56.97,57.21,903086,0
2014-11-10,57.68,57.89,57.05,57.22,494069,0
2014-11-11,57.24,57.49,56.42,56.81,520113,0
2014-11-12,56.71,56.89,56.02,56.41,647772,0
2014-11-13,56.53,56.79,56.27,56.39,533282,0
2014-11-14,56.47,56.64,54.77,55.83,1095911,0
2014-11-17,55.57,56.58,55.37,56.43,1064260,0
2014-11-18,56.61,57.49,56.29,57.33,882801,0
2014-11-19,57.41,57.83,57.29,57.72,831240,0
2014-11-20,57.32,58.2,57.17,57.75,1180539,0
2014-11-21,58.27,58.54,57.79,57.86,908524,0
2014-11-24,58,58.19,57.33,57.59,714558,0
2014-11-25,57.85,58.03,57.21,57.75,691170,0
2014-11-26,57.65,58.2,57.27,57.96,365017,0
2014-11-28,58.07,58.17,57.55,57.82,230031,0
2014-12-01,57.32,57.7,56.12,56.75,591174,0
2014-12-02,57.02,57.83,56.92,57.54,417707,0
2014-12-03,57.78,58.45,57.45,58.25,696332,0
2014-12-04,58,58.32,57,57.4,402571,0
2014-12-05,57.68,58,56.9,57.37,329533,0
2014-12-08,57.17,57.63,56.44,57,320798,0
2014-12-09,57.62,58.1,57.12,57.79,1140795,0
2014-12-10,58.49,58.49,57.15,57.21,541609,0
2014-12-11,57.36,58.04,57.11,57.48,1232494,0
2014-12-12,57,58.18,57,57.37,1658163,0
2014-12-15,57.81,58.25,56.78,57.05,1104304,0
2014-12-16,56.79,57.67,56.79,57.17,1147993,0
2014-12-17,57.17,58.3,57.11,57.54,1751700,0
2014-12-18,58.57,59.49,57.43,59.38,1266552,0
2014-12-19,60,60.48,59.58,60.39,1333041,0
2014-12-22,60.28,60.65,59.77,60.09,399490,0
2014-12-23,60.65,60.65,59.11,59.47,462126,0
2014-12-24,59.42,60,59.18,59.48,221680,0
2014-12-26,59.56,60.79,59.38,60.66,457847,0
2014-12-29,60.62,60.62,59.56,59.95,318703,0
2014-12-30,59.68,60.25,59.48,59.69,260899,0
2014-12-31,59.65,60.12,58.8,58.87,377867,0
2015-01-02,59.14,59.86,58.78,59.11,458476,0
2015-01-05,58.46,59.38,58.13,58.41,638305,0
2015-01-06,58.63,58.63,56.46,57.07,965980,0
2015-01-07,57.82,58.2,57.5,57.77,737682,0
2015-01-08,58.44,59.24,58.17,59.2,436058,0
2015-01-09,59.33,59.75,58.46,58.82,454413,0
2015-01-12,59.06,59.46,58.64,59.06,388900,0
2015-01-13,59.44,60,58.91,59.49,612226,0
2015-01-14,59.04,59.48,58.63,59.1,354635,0
2015-01-15,59.24,60.5,58.96,59.04,557847,0
2015-01-16,58.58,59.98,58.55,59.58,967193,0
2015-01-20,60,60.1,59.37,59.95,573455,0
2015-01-21,59.86,60.64,59.58,59.78,552451,0
2015-01-22,60.08,60.73,59.24,60.54,430594,0
2015-01-23,60.53,61.71,60.53,60.97,645450,0
2015-01-26,60.79,62.22,60.55,61.96,733035,0
2015-01-27,61.35,62.12,60.86,61.9,410206,0
2015-01-28,62.25,62.73,61.44,61.66,465614,0
2015-01-29,61.65,61.81,60.6,61.76,364326,0
2015-01-30,61.6,61.6,60.32,60.5,487514,0
2015-02-02,60.31,60.65,59.57,60.56,559913,0
2015-02-03,60.61,60.81,59.74,60.27,550448,0
2015-02-04,59.96,61,59.78,60.75,487846,0
2015-02-05,60.85,61.31,60.6,61.21,305347,0
2015-02-06,61.22,61.64,60.29,60.46,289932,0
2015-02-09,60.36,60.51,59,59.24,405353,0
2015-02-10,59.61,60.23,58.8,60.11,712142,0
2015-02-11,60.21,61.14,59.73,60.68,770847,0
2015-02-12,63.35,64,62.76,63.25,1192736,0
2015-02-13,64.02,64.19,63.21,63.31,596422,0
2015-02-17,63.31,64.13,62.52,64.01,1371160,0
2015-02-18,64.6,64.63,63.73,64.61,463208,0
2015-02-19,64.44,65.2,63.91,64.52,567934,0
2015-02-20,64.24,65.15,63.54,65.15,587195,0
2015-02-23,65.1,66.28,64.9,64.99,582326,0
2015-02-24,65.2,65.3,64.3,64.49,506253,0
2015-02-25,64.66,65.34,64.31,65.03,427961,0
2015-02-26,64.9,65.31,64.75,64.95,317868,0
2015-02-27,64.91,65.36,64.57,64.98,317042,0
2015-03-02,65.17,65.9,64.59,65.54,530900,0
2015-03-03,65.56,65.64,65.03,65.54,438200,0
2015-03-04,65.39,65.4,64.6,64.93,368300,0
2015-03-05,65.16,65.99,64.98,65.7,412900,0
2015-03-06,65.6,65.99,64.87,65.3,277500,0
2015-03-09,65.45,65.77,64.88,65.34,277100,0
2015-03-10,65,65,64,64.44,494200,0
2015-03-11,64.78,65.28,64.58,64.98,455700,0
2015-03-12,65.08,65.77,65.08,65.34,473000,0
2015-03-13,65.37,66.14,65.03,66.05,512200,0
2015-03-16,66.3,66.9,66.12,66.57,443100,0
2015-03-17,66.34,66.84,65.78,66.8,355800,0
2015-03-18,66.81,66.97,66.23,66.75,310200,0
2015-03-19,66.67,66.89,66.32,66.87,310500,0
2015-03-20,67.45,67.59,66.79,67.25,882800,0
2015-03-23,67.29,68,67,67.97,624500,0
2015-03-24,67.99,68.52,67.39,67.45,665900,0
2015-03-25,67.69,67.91,66.25,66.31,534100,0
2015-03-26,64.77,66.6,63.62,66.29,981700,0
2015-03-27,66.3,67.37,66.25,67.26,600000,0
2015-03-30,67.96,68.2,67.57,68,426400,0
2015-03-31,68.9,69.97,66.84,66.97,1052000,0
2015-04-01,66.8,67.93,66.15,67.87,789800,0
2015-04-02,67.88,67.98,66.23,66.39,469600,0
2015-04-06,65.97,66.88,65.77,66.46,532600,0
2015-04-07,66.45,67.34,66.08,66.2,546380,0
2015-04-08,66.14,67.29,66.08,67.17,437900,0
2015-04-09,67.09,67.43,66.71,67.41,557742,0
2015-04-10,67.43,67.77,67.13,67.63,389300,0
2015-04-13,67.58,67.99,67.28,67.87,326500,0
2015-04-14,67.9,67.9,67.08,67.21,270600,0
2015-04-15,67.5,67.77,67.04,67.16,289335,0
2015-04-16,67.15,67.72,66.87,67.48,302772,0
2015-04-17,66.95,67.46,66.24,66.69,556100,0
2015-04-20,67.1,67.1,66.46,66.49,255188,0
2015-04-21,66.75,66.96,66.29,66.7,258051,0
2015-04-22,66.73,66.88,65.99,66.45,575449,0
2015-04-23,66.79,67.74,66.48,67.69,733400,0
2015-04-24,68.5,70,67.81,69.09,951000,0
2015-04-27,69.09,69.33,68.63,68.9,865600,0
2015-04-28,69.06,69.98,68.24,69.31,1151600,0
2015-04-29,64.51,68.83,64.25,68.47,1577900,0
2015-04-30,68.11,68.23,65.58,65.88,970800,0
2015-05-01,65.94,67.48,65.52,67.3,1176400,0
2015-05-04,67.28,68.52,66.02,66.23,1077900,0
2015-05-05,66.2,66.21,64.53,64.59,665300,0
2015-05-06,65.07,65.15,64.26,64.9,552378,0
2015-05-07,65.19,65.75,64.68,64.86,730926,0
2015-05-08,65.51,65.91,64.62,64.85,916300,0
2015-05-11,64.7,65.08,64.36,64.36,1071200,0
2015-05-12,64.01,64.92,63.63,64.47,925474,0
2015-05-13,64.92,65.71,64.6,65.48,789800,0
2015-05-14,65.7,66.16,64.66,65.67,3189500,0
2015-05-15,66.09,67.19,65.85,67.14,1572184,0
2015-05-18,67.5,67.94,66.88,67.53,1012823,0
2015-05-19,67.9,68.63,67.64,68.37,839600,0
2015-05-20,68.72,69.09,67.68,68.81,731400,0
2015-05-21,68.92,68.99,68.29,68.71,675100,0
2015-05-22,68.53,69.93,68.48,69.7,991700,0
2015-05-26,70.19,70.63,69.16,69.27,1311017,0
2015-05-27,69.63,70.56,69.39,70.52,833800,0
2015-05-28,70.18,70.77,69.9,70.59,475815,0
2015-05-29,70.64,70.79,69.44,69.71,1109700,0
2015-06-01,69.71,70.25,69.57,70.04,522200,0
2015-06-02,69.95,70.05,68.77,69.68,833899,0
2015-06-03,70.14,70.21,69.46,69.64,381500,0
2015-06-04,69.35,70.19,69.21,69.67,364900,0
2015-06-05,69.64,70.07,68.98,69.71,595400,0
2015-06-08,69.88,70.34,69.36,69.45,270700,0
2015-06-09,69.29,69.72,68.23,69.43,372514,0
2015-06-10,69.55,69.91,69.08,69.42,613149,0
2015-06-11,69.71,69.89,69.17,69.86,513315,0
2015-06-12,69.47,70.7,68.78,70.03,398700,0
2015-06-15,69.77,69.96,69.06,69.69,400700,0
2015-06-16,69.74,70.64,69.54,70.58,422600,0
2015-06-17,70.93,70.93,70.08,70.78,466800,0
2015-06-18,70.72,71.54,70.49,71.11,414400,0
2015-06-19,71.4,71.91,70.7,71.85,669700,0
2015-06-22,72.16,72.73,71.6,72.72,702500,0
2015-06-23,72.63,73.52,72.48,73.51,1005703,0
2015-06-24,73.27,73.76,72.74,72.9,1131000,0
2015-06-25,73.44,73.62,72.7,73.49,862500,0
2015-06-26,73.45,73.82,72.83,73.25,1974600,0
2015-06-29,72.86,73.24,71.88,72.08,689600,0
2015-06-30,72.41,72.96,71.94,72.61,1076120,0
2015-07-01,72.75,73.44,72.42,72.97,627800,0
2015-07-02,72.06,73.1,72.06,72.8,428700,0
2015-07-06,72.48,72.91,71.99,72.62,702300,0
2015-07-07,72.9,72.9,71.9,72.86,595200,0
2015-07-08,72.5,72.7,71.46,71.67,590000,0
2015-07-09,72.59,72.65,71.94,72.16,389100,0
2015-07-10,74.61,74.97,73.7,74.17,507100,0
2015-07-13,74.95,75.3,74.06,75.24,673400,0
2015-07-14,75.45,76.12,75.08,76.07,489804,0
2015-07-15,76.28,76.28,75.6,75.93,526579,0
2015-07-16,76.44,77.17,75.86,76.72,490500,0
2015-07-17,76.75,76.91,76.15,76.86,406900,0
2015-07-20,77.21,77.21,76.14,76.41,530600,0
2015-07-21,76.07,76.17,74.44,75.29,538600,0
2015-07-22,75.6,76.35,75.01,76.23,499100,0
2015-07-23,76.43,76.43,75.35,75.64,378600,0
2015-07-24,75.56,75.75,74.8,74.94,386300,0
2015-07-27,74.63,75.18,74.33,74.58,454900,0
2015-07-28,74.75,76.8,74.45,76.75,875200,0
2015-07-29,78.25,80.45,77.57,79.1,1134400,0
2015-07-30,79.11,79.33,78.37,78.75,573400,0
2015-07-31,76.97,77.44,76.5,76.72,4645500,0
2015-08-03,76.72,77.41,75.11,77.11,1768600,0
2015-08-04,77.27,77.97,77.23,77.49,1373700,0
2015-08-05,77.85,77.95,77.12,77.32,1147900,0
2015-08-06,77.44,77.55,75.21,76,1118649,0
2015-08-07,75.93,75.99,74.64,75.29,1569400,0
2015-08-10,76.23,76.45,75.82,76.14,727000,0
2015-08-11,75.82,75.83,74.98,75.38,700102,0
2015-08-12,75.1,75.35,73.69,75.04,1410600,0
2015-08-13,75.15,75.57,74.82,75,566800,0
2015-08-14,74.94,75.33,74.42,75.08,376900,0
2015-08-17,74.75,76.23,74.44,76.17,649100,0
2015-08-18,76.16,76.92,75.86,76.03,330600,0
2015-08-19,75.79,76.26,75.34,75.69,361700,0
2015-08-20,75.24,75.89,74.03,74.04,551900,0
2015-08-21,73.21,74.1,72.64,72.94,691700,0
2015-08-24,69.52,73.1,67.47,70.24,1205190,0
2015-08-25,71.75,72.98,70.62,71.01,989000,0
2015-08-26,72.43,74.29,71.34,73.32,594600,0
2015-08-27,73.79,74.76,73.06,74.2,629700,0
2015-08-28,74.48,75.28,73.69,75.24,1020400,0
2015-08-31,74.96,75,73.92,74.51,1249900,0
2015-09-01,73.16,73.37,71.49,71.9,707500,0
2015-09-02,72.43,74.01,71.84,73.84,1014700,0
2015-09-03,73.75,74.81,73.74,74.34,801700,0
2015-09-04,73.26,73.75,72.34,72.78,518300,0
2015-09-08,74.05,74.56,73.26,74.35,666800,0
2015-09-09,74.57,75,73.55,73.99,586600,0
2015-09-10,73.85,74.45,73.44,74.42,618282,0
2015-09-11,74.15,76.33,73.99,75.89,826100,0
2015-09-14,75.78,75.86,74.82,75.61,488000,0
2015-09-15,75.99,77.16,75.4,76.94,448000,0
2015-09-16,76.93,77.63,76.54,77.44,643200,0
2015-09-17,77.43,78.84,77.08,78.44,639901,0
2015-09-18,77.74,78.74,77.37,77.57,1132400,0
2015-09-21,78.35,78.51,76.24,76.65,650700,0
2015-09-22,75.64,76.13,75.21,75.57,446600,0
2015-09-23,75.89,76.49,75.44,76.01,388400,0
2015-09-24,75.21,75.39,73.96,75.2,547921,0
2015-09-25,75.76,75.84,72.52,73.36,893500,0
2015-09-28,73.18,73.23,68.67,69.06,1061002,0
2015-09-29,68.77,69.97,67.83,68.86,1023900,0
2015-09-30,69.79,70.43,68.75,69.57,867000,0
2015-10-01,69.17,69.98,68.4,69.61,847500,0
2015-10-02,68.65,71.38,68.65,71.33,695100,0
2015-10-05,71.51,72.14,70.18,70.67,586677,0
2015-10-06,70.27,70.59,66.08,66.37,1417300,0
2015-10-07,66.66,67.97,65.42,67.77,1254300,0
2015-10-08,67.5,68.12,66.25,67.98,756900,0
2015-10-09,67.81,70.11,67.81,69.83,766100,0
2015-10-12,69.82,70.34,68.9,70.09,431997,0
2015-10-13,69.96,71,69.63,69.88,615700,0
2015-10-14,69.6,70.65,69.08,69.23,503200,0
2015-10-15,68.95,70.66,68.58,70.63,658700,0
2015-10-16,71.11,71.88,70.87,71.57,1150200,0
2015-10-19,71.63,72.68,70.73,71.75,380100,0
2015-10-20,71.81,72.07,69.92,70.18,325053,0
2015-10-21,70.17,70.82,67.52,68.79,1017100,0
2015-10-22,69.09,69.68,66.76,67.69,1108200,0
2015-10-23,68.44,68.89,67.45,68.27,909100,0
2015-10-26,68.21,69.49,68.01,69.14,538100,0
2015-10-27,69.16,69.61,67.46,68.76,947600,0
2015-10-28,68.45,68.73,65.2,66.99,1935600,0
2015-10-29,66.99,67.99,64.15,64.47,2021100,0
2015-10-30,64.6,64.74,63.62,63.65,1302300,0
2015-11-02,64,66.17,63.97,66.05,1544051,0
2015-11-03,65.64,66.41,65.17,65.27,1003200,0
2015-11-04,65.28,66.28,64.95,65.82,1386963,0
2015-11-05,65.94,66.32,65.22,65.89,911800,0
2015-11-06,65.85,66.2,64.9,66.09,840400,0
2015-11-09,66.04,67.34,65.7,67.06,933160,0
2015-11-10,66.69,67.62,66.66,67.26,582600,0
2015-11-11,67.3,68.11,66.53,66.58,574500,0
2015-11-12,66.39,67.41,65.4,66.8,1365700,0
2015-11-13,66.88,67.66,65.71,66.71,994300,0
2015-11-16,66.56,67.49,66.11,67.19,690600,0
2015-11-17,67.26,68.86,66.95,68.58,657900,0
2015-11-18,68.53,69.8,68.16,69.73,875600,0
2015-11-19,69.53,69.91,68.66,69.07,1218500,0
2015-11-20,69.23,69.67,68.59,68.73,786400,0
2015-11-23,68.77,69.44,68.39,69.24,906500,0
2015-11-24,68.74,69.58,68.53,69.16,600900,0
2015-11-25,69.18,70.02,68.49,68.51,706900,0
2015-11-27,68.81,69.99,68.12,69.26,340000,0
2015-11-30,69.51,69.56,67.92,67.99,778400,0
2015-12-01,68.34,69.09,67.73,68.94,593683,0
2015-12-02,68.55,68.76,66.59,66.75,1195708,0
2015-12-03,67.2,67.51,65.76,65.78,901667,0
2015-12-04,65.91,68.07,65.91,68.02,848500,0
2015-12-07,67.74,68.02,66.96,67.41,890200,0
2015-12-08,66.65,67.61,65.89,67.53,1064439,0
2015-12-09,67.35,67.81,66.11,66.69,636300,0
2015-12-10,66.33,68.05,65.92,67.92,752000,0
2015-12-11,67.22,67.99,66.65,67.35,956700,0
2015-12-14,67.15,68.36,67.03,68.14,1100636,0
2015-12-15,68.5,69.48,67.98,68.93,1002300,0
2015-12-16,69.23,69.54,68.03,68.73,630300,0
2015-12-17,70,70.74,69.65,69.86,1153700,0
2015-12-18,69.28,69.9,69.01,69.52,1204600,0
2015-12-21,69.91,70.24,69.26,69.74,649100,0
2015-12-22,70.3,70.3,68.59,69.29,360408,0
2015-12-23,69.58,70.53,69.01,70.04,858500,0
2015-12-24,69.96,70.16,69.29,69.63,170906,0
2015-12-28,69.58,69.93,69.05,69.58,269107,0
2015-12-29,70.18,70.62,69.81,70.46,535332,0
2015-12-30,70.23,70.52,69.5,69.59,372314,0
2015-12-31,69.65,69.65,68.64,68.66,675708,0
2016-01-04,67.86,67.92,66.51,67.04,976683,0
2016-01-05,66.99,67.82,66.8,67.11,767511,0
2016-01-06,66.45,67.69,66.11,66.74,1792417,0
2016-01-07,65.94,66.48,65.11,65.18,790386,0
2016-01-08,65.4,65.97,64.663,65.1,774787,0
2016-01-11,65.14,65.59,63.95,64.57,1424584,0
2016-01-12,64.95,65.86,64.16,65.14,523710,0
2016-01-13,65.8,66.21,63.507,63.76,850068,0
2016-01-14,63.74,64.71,62.53,63.96,1393860,0
2016-01-15,62.3,63.52,62.02,63.34,953188,0
2016-01-19,63.99,64.76,62.84,63.36,623400,0
2016-01-20,62.51,63.82,60.56,63.25,933797,0
2016-01-21,63.43,64.07,61.6,62.47,974031,0
2016-01-22,63.09,63.67,62.34,63.61,850803,0
2016-01-25,63.39,64,62.65,63,925242,0
2016-01-26,62.97,63.88,62.3,63.5,1286026,0
2016-01-27,63.32,63.54,61.64,61.93,736890,0
2016-01-28,62.15,62.66,59.89,60.43,961788,0
2016-01-29,60.75,61.06,60.1,60.83,1248935,0
2016-02-01,60.86,61.6,60.02,60.53,1381088,0
2016-02-02,60.22,60.41,58.2,58.28,1229195,0
2016-02-03,58.52,59.49,56.66,58.55,1322789,0
2016-02-04,58.23,59.73,57.195,59.53,1672955,0
2016-02-05,59.53,59.53,56.8,57.5,1773733,0
2016-02-08,56.87,57.3,55.39,55.91,1076557,0
2016-02-09,55.11,57.13,55.011,56.7,872052,0
2016-02-10,56.93,60.36,56.6,58.35,1531053,0
2016-02-11,59.05,60.83,57.72,59,2040002,0
2016-02-12,60.95,62.47,60.06,60.43,1669203,0
2016-02-16,61.13,62.48,60.23,61.79,1217980,0
2016-02-17,62.03,63.7292,61.98,63.17,716507,0
2016-02-18,63.3,63.73,62.45,62.73,647900,0
2016-02-19,62.31,63.58,61.41,63.43,779089,0
2016-02-22,64,64.85,62.245,62.5,843274,0
2016-02-23,62.37,62.94,61.62,61.65,656596,0
2016-02-24,61.16,62.38,60.95,62.1,947102,0
2016-02-25,62.49,63.18,62.08,62.86,625704,0
2016-02-26,62.9,63.54,62.76,63.35,563914,0
2016-02-29,63.26,63.63,62.485,62.71,800134,0
2016-03-01,62.92,65.45,62.8101,65.36,1175414,0
2016-03-02,65,65.48,64.57,65.44,836852,0
2016-03-03,65.29,65.49,64.05,64.67,969376,0
2016-03-04,64.72,66,64.27,65.44,779638,0
2016-03-07,65.31,65.46,64.56,65.32,607494,0
2016-03-08,65.09,66.13,64.76,65.65,917812,0
2016-03-09,65.75,66.08,64.785,65.51,792099,0
2016-03-10,65.7,66.22,65.01,65.28,551898,0
2016-03-11,65.89,67.55,65.32,67.4,708589,0
2016-03-14,67.01,67.335,66.05,66.83,563033,0
2016-03-15,66.31,66.48,64.95,65.4,1067995,0
2016-03-16,65.25,65.89,64.3,65.03,648380,0
2016-03-17,65,65,63.85,64.65,625493,0
2016-03-18,64.7,65.05,64.23,64.88,721239,0
2016-03-21,64.82,64.96,64.19,64.6,1037394,0
2016-03-22,64.17,65.75,64.02,65.3,707858,0
2016-03-23,65.38,65.83,64.39,64.54,623461,0
2016-03-24,64.26,64.92,63.71,64.23,482374,0
2016-03-28,63.66,64.49,63.48,63.77,690655,0
2016-03-29,63.96,65.1,63.49,65.07,429725,0
2016-03-30,65.49,65.78,64.29,64.7,367653,0
2016-03-31,64.61,65.46,64.6,65.1,760034,0
2016-04-01,64.62,67.52,64.48,67.52,640459,0
2016-04-04,67.49,69.41,67.1601,68.42,904976,0
2016-04-05,68,69.08,67.41,67.69,773084,0
2016-04-06,67.58,70.27,67.58,70.19,628167,0
2016-04-07,69.94,70.7,69.42,70.16,887874,0
2016-04-08,70.55,71.13,70.2,70.83,906434,0
2016-04-11,71.23,71.44,70.05,70.35,1282891,0
2016-04-12,70.14,70.44,69.17,69.4,599782,0
2016-04-13,69.88,70.1427,69.53,70,651095,0
2016-04-14,69.99,70.27,69.35,69.67,822267,0
2016-04-15,69.6,70.35,68.92,70.09,779299,0
2016-04-18,69.69,70.03,69.35,69.83,546072,0
2016-04-19,70.09,70.09,69.39,69.74,483060,0
2016-04-20,69.73,70.21,69.36,69.72,391192,0
2016-04-21,70.09,70.685,69.71,70.03,683073,0
2016-04-22,69.88,70.53,69.36,70.04,377038,0
2016-04-25,70.1,70.79,69.62,70,363536,0
2016-04-26,70.06,70.26,68.95,70.08,918935,0
2016-04-27,70.02,70.34,69.44,69.82,518978,0
2016-04-28,69.45,70.77,68.48,69.98,912760,0
2016-04-29,70,70.17,68.66,69.07,815551,0
2016-05-02,69.47,69.665,68.13,69.1,1485734,0
2016-05-03,64.83,67.61,62.95,67.46,9234548,0
2016-05-04,65.07,66,64.34,65.03,4320105,0
2016-05-05,65.02,65.37,64.32,64.52,1128565,0
2016-05-06,64.44,66.26,63.94,65.96,1558272,0
2016-05-09,65.93,67.34,65.84,67.03,1425157,0
2016-05-10,67.64,68,66.9,67.65,1050457,0
2016-05-11,67.85,67.87,65.85,65.95,1037538,0
2016-05-12,65.57,65.96,64.67,65.31,1903764,0
2016-05-13,65.31,66.05,65.03,65.74,1284374,0
2016-05-16,65.75,66.04,65.37,65.58,736166,0
2016-05-17,65.51,65.78,65.17,65.58,1838713,0
2016-05-18,65.51,65.898,65.01,65.85,1232285,0
2016-05-19,65.41,66,64.51,64.92,1489749,0
2016-05-20,65.12,66.84,64.78,66.55,1614537,0
2016-05-23,66.38,66.84,65.88,65.97,1542681,0
2016-05-24,66.1,67.03,65.53,66.92,1141615,0
2016-05-25,67,67.1,66.49,67.06,1169245,0
2016-05-26,66.84,66.895,66.51,66.74,863391,0
2016-05-27,66.58,67.07,66.5,66.7,804165,0
2016-05-31,66.83,67.95,66.64,67.89,1849253,0
2016-06-01,67.64,67.99,67.31,67.86,1017070,0
2016-06-02,67.51,67.95,67.11,67.83,1058886,0
2016-06-03,67.63,67.74,66.66,67.22,561133,0
2016-06-06,67.46,67.54,66.72,67.21,801352,0
2016-06-07,67.14,67.34,66.76,67.24,1143790,0
2016-06-08,66.82,66.97,66.63,66.8,1793150,0
2016-06-09,66.44,66.77,66.16,66.54,1569163,0
2016-06-10,65.92,66.47,65.32,65.57,1861286,0
2016-06-13,65.09,66.08,65.09,65.4,1529941,0
2016-06-14,65.16,65.48,64.82,65.17,1137420,0
2016-06-15,65.14,65.52,64.98,65.1,1006483,0
2016-06-16,65.04,65.04,64.6,64.87,862466,0
2016-06-17,64.65,64.99,63.36,63.4,1960830,0
2016-06-20,64.33,64.569,63.65,63.69,1065245,0
2016-06-21,64.01,64.1,63.66,63.83,967247,0
2016-06-22,63.7,64.565,63.66,63.92,952092,0
2016-06-23,64.49,65.02,64.03,65.02,818414,0
2016-06-24,62.89,64.2,62.89,63.32,1378221,0
2016-06-27,62.78,62.83,61.21,61.32,1216093,0
2016-06-28,61.92,62.52,61.78,62.4,1042022,0
2016-06-29,62.82,63.71,62.2614,63.49,1590918,0
2016-06-30,63.52,65.36,63.41,65.32,1664637,0
2016-07-01,65.14,66.94,65.005,66.86,2059079,0
2016-07-05,67.18,67.5,66.76,67.23,1748050,0
2016-07-06,66.88,68.37,66.85,68.31,1851527,0
2016-07-07,68.4,68.99,68.07,68.99,1311163,0
2016-07-08,69.22,71.42,68.91,71.41,1997216,0
2016-07-11,71.76,71.94,70.81,70.82,1216178,0
2016-07-12,71.42,71.71,70.93,71.06,1760360,0
2016-07-13,71.42,71.78,71.02,71.06,752052,0
2016-07-14,71.53,72.9,71.33,72.82,1065888,0
2016-07-15,72.89,73.15,71.62,71.67,1033053,0
2016-07-18,71.58,72.43,71.58,72.37,555275,0
2016-07-19,72.08,72.56,71.86,72.14,1585387,0
2016-07-20,72.14,73.32,72.04,73.22,1011051,0
2016-07-21,73.39,73.66,72.69,72.89,1141733,0
2016-07-22,72.99,74.24,72.77,74.03,923655,0
2016-07-25,73.89,74.22,73.8588,74.08,1137314,0
2016-07-26,74.23,75.8,73.68,75.45,1324643,0
2016-07-27,74.2,75.91,72.02,75,3662097,0
2016-07-28,75.55,78.3,75.13,77.92,2169710,0
2016-07-29,76.23,78.36,76.1,77.64,3250255,0
2016-08-01,77.89,78.86,77.75,78.61,1807270,0
2016-08-02,77.97,78.26,77.12,77.56,1188694,0
2016-08-03,77.66,77.85,76.86,77.04,1119688,0
2016-08-04,77.04,77.8225,77.04,77.38,585549,0
2016-08-05,77.77,78.31,77.49,77.78,606106,0
2016-08-08,77.27,77.56,76.3,76.56,1042007,0
2016-08-09,76.78,77.03,76.16,76.48,1036554,0
2016-08-10,76.5,76.96,75.94,76.81,1117849,0
2016-08-11,76.98,77.15,76.28,76.75,1111938,0
2016-08-12,76.64,76.81,76.08,76.4,803775,0
2016-08-15,76.4,76.71,76.19,76.51,613148,0
2016-08-16,76.44,76.63,75.97,76.11,501407,0
2016-08-17,76.12,76.44,74.93,75.3,718486,0
2016-08-18,74.18,75.67,73.85,75.26,740173,0
2016-08-19,75.12,75.13,74.45,75.05,760982,0
2016-08-22,75.09,76.59,75.09,76.59,638026,0
2016-08-23,76.84,76.96,75.95,76.01,718981,0
2016-08-24,76.01,76.23,75.3,75.41,1188752,0
2016-08-25,75.36,76.11,75.11,75.68,748374,0
2016-08-26,75.64,75.9,75.145,75.69,581588,0
2016-08-29,75.53,77.81,75.03,77.42,1200543,0
2016-08-30,77.24,77.72,76.89,77.14,878707,0
2016-08-31,76.94,77.5,76.585,77.3,672274,0
2016-09-01,77.46,77.54,77.055,77.42,720025,0
2016-09-02,77.46,77.78,76.85,76.96,359684,0
2016-09-06,77.02,77.21,76.39,76.54,435411,0
2016-09-07,76.18,77.75,75.6703,77.69,652048,0
2016-09-08,77.61,78.01,77.34,77.85,662149,0
2016-09-09,77.06,77.565,76.5,77.07,926843,0
2016-09-12,76.41,77.83,76.35,77.74,792356,0
2016-09-13,77.23,77.86,76.48,77.53,1020045,0
2016-09-14,77.59,78.56,77.51,77.9,1380660,0
2016-09-15,77.69,78.17,77.3314,77.85,949565,0
2016-09-16,77.65,77.89,77.06,77.31,1251226,0
2016-09-19,77.6,77.95,77.19,77.38,891636,0
2016-09-20,77.25,78.07,77.23,77.47,833644,0
2016-09-21,77.65,78.155,77.16,78,455062,0
2016-09-22,78.39,78.58,78.02,78.13,585794,0
2016-09-23,77.85,79.78,77.3,79.41,1200846,0
2016-09-26,79.2,79.345,78.42,78.98,625291,0
2016-09-27,78.98,79.73,78.88,79.7,465032,0
2016-09-28,79.85,79.93,79.01,79.57,614784,0
2016-09-29,79.41,80.485,78.921,79.06,991186,0
2016-09-30,79.18,81.255,79.01,81.06,2433422,0
2016-10-03,80.87,81.055,79.47,80.2,2112968,0
2016-10-04,80.2,80.78,78.61,78.79,1564160,0
2016-10-05,79.38,81.45,79.21,80.54,2266239,0
2016-10-06,80.64,80.64,78.49,79.27,1940854,0
2016-10-07,79.07,79.69,78.52,79.46,1348221,0
2016-10-10,80.04,80.04,78.98,79.81,1225832,0
2016-10-11,79.3,79.59,76.53,77.23,1100715,0
2016-10-12,77.1,77.34,75.59,75.89,1162307,0
2016-10-13,75.56,76.05,74.83,75.7,1341438,0
2016-10-14,75.51,76.57,75.27,75.34,707026,0
2016-10-17,75.37,75.74,75.09,75.28,815591,0
2016-10-18,75.91,76.69,75.66,76.33,911426,0
2016-10-19,74.99,76.025,74.99,75.21,1158315,0
2016-10-20,75,75.42,74.36,74.42,2417881,0
2016-10-21,74.29,74.675,73.88,74.02,1849565,0
2016-10-24,74.4,74.57,73.9,74.54,2339583,0
2016-10-25,74.32,74.78,74,74.43,1624164,0
2016-10-26,74.46,74.46,73.11,73.12,2196107,0
2016-10-27,72.42,72.44,71.165,72.1,2291762,0
2016-10-28,71.81,72.27,71.31,71.77,1451097,0
2016-10-31,72.09,72.33,71.55,71.74,1458200,0
2016-11-01,71.94,72.44,71.19,71.66,1734083,0
2016-11-02,70.88,73.99,70.1,72.36,2333734,0
2016-11-03,72.43,73.62,72.16,72.21,1826799,0
2016-11-04,72.42,73.22,72.23,72.59,1728762,0
2016-11-07,73.54,74.7,73.03,74.59,2666728,0
2016-11-08,74.27,76.305,74.2,75.94,2252115,0
2016-11-09,77.54,79.51,76.52,77.68,2029538,0
2016-11-10,78.1,78.465,77,78.34,1781485,0
2016-11-11,77.89,78.6699,76.9382,77.13,1890523,0
2016-11-14,77.39,77.95,76.33,76.89,1382488,0
2016-11-15,76.98,78.635,76.5101,77.94,1744684,0
2016-11-16,77.85,78.05,77.15,77.31,1646584,0
2016-11-17,77.38,79.71,77.13,79.48,1523750,0
2016-11-18,79.55,80.02,78.86,79.88,1866465,0
2016-11-21,79.98,80.44,79.35,80.02,1879005,0
2016-11-22,80.07,80.5318,79.65,80.2,1376644,0
2016-11-23,79.27,80.12,77,79.87,2045444,0
2016-11-25,79.91,81.06,79.55,80.57,549586,0
2016-11-28,80.63,80.84,79.69,79.82,1515429,0
2016-11-29,80.02,81.15,79.5401,80.93,1737841,0
2016-11-30,81.18,81.18,76.5,76.83,4811134,0
2016-12-01,75.6,76.12,72.73,73,5998122,0
2016-12-02,72.46,75.047,71.9,74.03,2486636,0
2016-12-05,74.73,75.92,74.57,75.7,1718248,0
2016-12-06,75.98,78.02,75.48,77.58,2456293,0
2016-12-07,77.55,77.55,75.83,76.93,3079688,0
2016-12-08,77.08,77.8,76.27,77.54,1826940,0
2016-12-09,77.87,78.68,77.87,78.34,1905434,0
2016-12-12,78,80.12,78,79.41,1930766,0
2016-12-13,80.04,80.24,78.93,79.32,1358386,0
2016-12-14,79.21,80.02,78.21,79.39,1983217,0
2016-12-15,79.4,80.98,78.95,80.54,2450771,0
2016-12-16,78.28,79.833,77.85,77.88,2614697,0
2016-12-19,78.15,78.36,76.4,76.68,1053682,0
2016-12-20,77.13,77.25,76.34,76.89,919645,0
2016-12-21,77.47,77.63,75.4,75.44,1105493,0
2016-12-22,75.63,75.92,74.73,74.95,1742831,0
2016-12-23,74.84,76.27,74.84,76.22,623327,0
2016-12-27,76.33,76.66,75.57,75.85,1177761,0
2016-12-28,76.24,76.3,75.81,75.96,807768,0
2016-12-29,75.84,76.363,75.73,75.88,549524,0
2016-12-30,75.89,76.21,75.51,76.05,848649,0
2017-01-03,76.71,77.42,76.47,76.93,1413465,0
2017-01-04,77.39,77.59,76.59,77.28,1138622,0
2017-01-05,77.02,77.53,76.735,77,651913,0
2017-01-06,77.06,78.43,77.06,77.82,569329,0
2017-01-09,78.08,78.58,77.81,77.99,638016,0
2017-01-10,77.72,78.34,77.34,77.88,1164628,0
2017-01-11,77.85,77.95,75.7,76.98,1784583,0
2017-01-12,76.91,77.51,76.43,77.19,1207749,0
2017-01-13,77.23,77.96,76.98,77.16,654082,0
2017-01-17,77.15,77.15,76.225,76.79,1015076,0
2017-01-18,77.1,77.24,75.05,75.59,1983015,0
2017-01-19,75.49,76.76,75.32,76.07,1523167,0
2017-01-20,75.79,76.25,75.79,76.1,839379,0
2017-01-23,75.89,76.24,75.115,75.85,952225,0
2017-01-24,76.16,76.18,74.8,75.35,1547198,0
2017-01-25,75.79,76.11,75.41,75.53,964447,0
2017-01-26,75.5,76.2,75.39,75.54,1026318,0
2017-01-27,75.74,76.49,75.46,76.36,1027367,0
2017-01-30,76.11,76.11,74.86,75.35,671884,0
2017-01-31,75.16,78.53,74.92,78.49,1145599,0
2017-02-01,78.28,79.02,77.98,78.56,1046130,0
2017-02-02,77.9,78.25,76.86,78.21,666815,0
2017-02-03,76.53,78.08,76.5,77.62,1033702,0
2017-02-06,77.81,78.62,77.55,77.75,961140,0
2017-02-07,78.16,78.38,77.54,77.99,1023082,0
2017-02-08,77.58,78.23,76.58,78.13,1175957,0
2017-02-09,78.04,79.14,77.96,78.85,1187051,0
2017-02-10,79.1,79.74,78.67,79.56,1011381,0
2017-02-13,79.5,80.85,79.45,80,1924529,0
2017-02-14,79.3,83.04,77.6,82.3,3615777,0
2017-02-15,81.36,81.36,77.56,77.85,3810487,0
2017-02-16,77.86,78.08,76.26,76.87,1616593,0
2017-02-17,77.63,77.96,76.03,76.75,1470641,0
2017-02-21,76.61,77.26,75.94,76.25,1226137,0
2017-02-22,76.34,77.49,76.06,77.35,1626389,0
2017-02-23,77.53,78.4,77.37,78.12,1954238,0
2017-02-24,78.51,79.37,77.385,77.64,1861848,0
2017-02-27,77.64,79.68,77,79.47,1563227,0
2017-02-28,79,79,77.35,77.39,1959706,0
2017-03-01,77.51,78.21,76.75,77.1,2035099,0
2017-03-02,76.87,77.15,76.51,76.78,1376892,0
2017-03-03,76.9,78.23,76.51,77.85,1218989,0
2017-03-06,77.42,78.57,77.09,77.9,1549737,0
2017-03-07,77.64,78.06,77.41,77.48,1340661,0
2017-03-08,77.25,79.82,76.9,79.13,1974338,0
2017-03-09,79.4,80.01,79.02,79.8,1947543,0
2017-03-10,80.03,80.97,79.79,80.7,2245775,0
2017-03-13,80.7,81.1,80.18,80.54,2418387,0
2017-03-14,80.16,80.71,79.555,79.63,2170141,0
2017-03-15,79.74,81.23,79.555,80.84,1525545,0
2017-03-16,80.58,80.82,79.92,80.41,1289258,0
2017-03-17,81,81.99,80.24,81.51,3547616,0
2017-03-20,81.38,81.5,79.13,80,1995714,0
2017-03-21,79.71,79.97,77.72,77.92,1378879,0
2017-03-22,77.85,77.99,76.8,77.53,1891792,0
2017-03-23,77.81,78.59,77.33,77.47,1005294,0
2017-03-24,77.86,78.5,77.52,77.99,699369,0
2017-03-27,77.74,78.8,77.16,78.7,991094,0
2017-03-28,78.7,78.97,77.975,78.7,1476611,0
2017-03-29,78.79,80.38,78.56,80.15,1633984,0
2017-03-30,79.91,80.51,79.75,79.93,922721,0
2017-03-31,80.37,80.92,80.07,80.53,967380,0
2017-04-03,80.39,80.75,79.69,80.02,1502924,0
2017-04-04,79.97,80.335,78.5401,78.85,772817,0
2017-04-05,78.94,79.26,78.07,78.23,1143549,0
2017-04-06,78.79,79.36,78.105,79.33,998245,0
2017-04-07,79.2,79.6185,78.75,79.19,795640,0
2017-04-10,78.95,79.37,78.68,78.85,678294,0
2017-04-11,79.03,79.34,78.09,78.76,675983,0
2017-04-12,78.99,79.25,78.44,78.67,748410,0
2017-04-13,78.85,79.24,78.3,78.95,748509,0
2017-04-17,79,79.52,78.71,79.48,514111,0
2017-04-18,79.16,80.06,79.075,79.99,1224697,0
2017-04-19,80.5,81.835,80.2,81.3,2451944,0
2017-04-20,81.5,82.99,81.07,82.88,1848578,0
2017-04-21,82.91,83,82.25,82.25,1781453,0
2017-04-24,83,83.965,82.66,82.75,1109425,0
2017-04-25,82.59,83.19,81.43,82.65,2069857,0
2017-04-26,82.66,83.49,82.37,83.02,1394375,0
2017-04-27,83.3,84.1,83.08,83.68,1065003,0
2017-04-28,83.62,84.49,83.57,84.28,1003008,0
2017-05-01,84.75,85.25,84.2,84.59,1335543,0
2017-05-02,84.66,85.59,84.17,85.34,1304235,0
2017-05-03,85,85,81.62,82.64,1747407,0
2017-05-04,83.1,83.457,81.82,82.2,1740677,0
2017-05-05,82.49,83.455,81.96,83.3,1186171,0
2017-05-08,82.66,83.88,82.31,83.64,1593446,0
2017-05-09,83.79,84.64,83.59,84.27,1330697,0
2017-05-10,84.01,84.71,83.31,83.8,1391502,0
2017-05-11,83.87,83.89,82.95,83.46,1192682,0
2017-05-12,83.16,83.82,82.86,82.89,589171,0
2017-05-15,83,83.91,82.82,83.62,817811,0
2017-05-16,82.1,83.4,82,83.19,1106170,0
2017-05-17,82.81,83,81.74,82.22,1078525,0
2017-05-18,82.29,83.39,82.1,83.09,648078,0
2017-05-19,83.42,83.76,82.94,83.05,1122290,0
2017-05-22,83.32,83.56,82.83,83.54,555819,0
2017-05-23,84,84,83.16,83.8,767577,0
2017-05-24,83.98,84.31,83.24,84.22,631057,0
2017-05-25,84.2,85.51,83.8992,84.7,2406964,0
2017-05-26,84.93,86.105,84.6,86.02,1374708,0
2017-05-30,85.72,86.379,85.23,85.5,884026,0
2017-05-31,85.64,86.51,85.59,86.44,1503673,0
2017-06-01,86.81,87.52,86.31,87.13,1148366,0
2017-06-02,87.5,88.43,87.24,87.93,1081006,0
2017-06-05,88.22,88.38,87.26,87.29,897928,0
2017-06-06,87.04,87.71,86.54,87.09,659665,0
2017-06-07,87.01,87.9,86.98,87.57,758523,0
2017-06-08,88,88.02,87.4,87.8,943424,0
2017-06-09,87.66,88.06,86.095,86.15,1042610,0
2017-06-12,86.15,86.27,84.3,85.59,1550443,0
2017-06-13,85.95,87.1,85.83,86.73,974835,0
2017-06-14,86.65,87.17,85.83,86.35,565255,0
2017-06-15,85.97,86.91,85.8,86.63,826061,0
2017-06-16,86.9,87.31,86.38,87.13,1524616,0
2017-06-19,87.1,88.355,87.1,87.87,744110,0
2017-06-20,88.06,88.7,87.55,88.39,897307,0
2017-06-21,88.8,90.43,88.17,89.78,1291978,0
2017-06-22,91.67,91.81,89.83,90.88,2837425,0
2017-06-23,90.77,91.15,90.21,91.08,2552751,0
2017-06-26,91.18,91.6,90.12,90.18,769439,0
2017-06-27,90.23,90.75,89.37,89.47,712149,0
2017-06-28,89.9,90.795,89.06,90.59,715878,0
2017-06-29,90.75,90.75,88.34,89.42,867505,0
2017-06-30,89.61,89.76,89.09,89.5,718769,0
2017-07-03,89.6,89.6,88.15,88.23,532132,0
2017-07-05,88.48,89.36,88.16,89.16,634488,0
2017-07-06,88.68,88.68,87.641,87.86,723672,0
2017-07-07,88.95,89.94,88,88.85,954521,0
2017-07-10,88.98,89.05,88.05,88.27,598225,0
2017-07-11,88.27,88.69,87.8,88.12,606687,0
2017-07-12,88.68,89.41,88.38,88.91,423675,0
2017-07-13,89.23,89.72,88.39,89.22,634376,0
2017-07-14,89.26,89.57,88.83,89.38,464484,0
2017-07-17,89.88,90.81,89.61,90.08,958313,0
2017-07-18,89.94,90.17,89.375,90.07,641887,0
2017-07-19,90.39,91.19,90.25,90.96,649618,0
2017-07-20,90.89,90.94,89.89,90.3,730689,0
2017-07-21,90.4,91.48,90.4,91.15,753160,0
2017-07-24,91.74,91.89,91.06,91.72,915898,0
2017-07-25,91.7,91.945,90.07,90.52,860541,0
2017-07-26,90.82,91.88,90.77,91.7,840477,0
2017-07-27,91.96,92.54,91.39,91.59,967188,0
2017-07-28,91.16,91.88,90,90.65,1015413,0
2017-07-31,90.84,91.61,90.51,90.55,890731,0
2017-08-01,90.62,91.34,90.2,91.29,1039447,0
2017-08-02,91.81,92.535,90.9,91.62,1451161,0
2017-08-03,90.25,93.42,90.25,91.1,1584430,0
2017-08-04,92.65,93.53,90.03,90.42,1263883,0
2017-08-07,90.62,91.32,89.95,91.19,1055896,0
2017-08-08,91.17,91.255,90.09,90.67,980286,0
2017-08-09,90.06,90.91,90,90.1,1320509,0
2017-08-10,89.88,90.33,87.45,87.57,1364169,0
2017-08-11,87.7,89.21,87.68,88.91,1006508,0
2017-08-14,89.43,90.55,89.255,89.99,1208324,0
2017-08-15,90.04,92.2,89.76,91.53,1679376,0
2017-08-16,91.67,93.05,91.58,92.59,1271411,0
2017-08-17,92.21,93.13,91.67,91.7,1245089,0
2017-08-18,91.53,92.22,90.56,91.55,1191640,0
2017-08-21,91.55,93.08,91.55,93.08,1154399,0
2017-08-22,93.3,94.83,93.19,94.73,1055703,0
2017-08-23,94.3,94.93,93.76,94.11,676438,0
2017-08-24,94.55,95.45,94.18,95.11,1460040,0
2017-08-25,98.35,99.95,97.875,98.82,9833611,0
2017-08-28,97.46,98.74,95.07,95.55,34409192,0
2017-08-29,95.41,97.33,95.25,96,3354743,0
2017-08-30,95.87,97.07,95.44,95.79,1909190,0
2017-08-31,95.96,96.41,94.78,96.03,1835676,0
2017-09-01,96.05,96.73,95.29,95.68,1270031,0
2017-09-05,95.5,97.01,95.49,96.95,2303308,0
2017-09-06,97.59,97.59,95.92,96.25,1565566,0
2017-09-07,96.69,97.37,95.85,96.74,1061914,0
2017-09-08,96.48,97.14,96.24,97,834955,0
2017-09-11,97.5,97.5117,96.3,96.94,1334263,0
2017-09-12,96.88,97.595,96.37,97.52,888836,0
2017-09-13,97.57,97.57,96.32,96.57,1002617,0
2017-09-14,95.95,96.1918,95.15,95.45,1326693,0
2017-09-15,94.94,95.04,93.85,94.47,5759583,0
2017-09-18,94.52,95.35,94.36,95.07,2055918,0
2017-09-19,95.5,95.53,94.57,95,1086208,0
2017-09-20,94.93,95.18,94.15,94.64,1510201,0
2017-09-21,94.41,94.53,93.89,94.22,921266,0
2017-09-22,93.84,94.7,93.79,94.7,1149074,0
2017-09-25,94.56,94.97,94.21,94.95,1133175,0
2017-09-26,94.88,95.27,93.98,94.08,1617769,0
2017-09-27,94.22,95.55,94.1,95.21,1892090,0
2017-09-28,95,95.18,94.42,94.96,755067,0
2017-09-29,95,95.24,94.43,95.07,1027172,0
2017-10-02,95.17,95.49,94.28,95,1226638,0
2017-10-03,95,95.3,94.5,95.1,967155,0
2017-10-04,94.95,95.38,94.76,95.25,845122,0
2017-10-05,95.48,95.785,94.95,95.6,1257246,0
2017-10-06,95.71,95.85,95.41,95.7,1546728,0
2017-10-09,95.38,95.98,95.27,95.79,727909,0
2017-10-10,95.9,96.34,95.24,96.2,1605543,0
2017-10-11,96.49,97.94,96.4292,97.76,2483153,0
2017-10-12,97.63,98.72,97.605,98.45,1063036,0
2017-10-13,98.5,100,98.02,99.85,1584104,0
2017-10-16,100.1,100.565,99.03,99.33,1198088,0
2017-10-17,99.26,99.92,99.065,99.67,1137575,0
2017-10-18,99.86,101.87,99.67,100.93,1689442,0
2017-10-19,100.1,102.09,100.1,101.82,1472363,0
2017-10-20,102.25,103.38,101.87,103.03,1920105,0
2017-10-23,103.18,103.28,102.15,102.16,1484220,0
2017-10-24,102.52,102.75,101.56,102.33,1217304,0
2017-10-25,101.89,102.98,101.35,101.5,1443827,0
2017-10-26,101.59,106.65,100,105.5,3206995,0
2017-10-27,107.06,108.43,105.31,107.66,2775287,0
2017-10-30,107.66,108.63,106.69,107.17,1015540,0
2017-10-31,107.33,108.81,107.14,108.1,1389366,0
2017-11-01,108.25,109,107.59,108.43,813717,0
2017-11-02,108.4,108.52,107.08,107.3,963526,0
2017-11-03,107.12,108.38,106.48,108.02,1059100,0
2017-11-06,107,109.29,106.885,108.56,954313,0
2017-11-07,108.89,110.67,108.13,108.19,1162706,0
2017-11-08,108.52,108.82,103.82,104.72,3089197,0
2017-11-09,103.55,103.77,101.5,103.51,2696473,0
2017-11-10,103.7,104.61,103.57,104.05,1138189,0
