Date,Open,High,Low,Close,Volume,OpenInt
2014-09-17,167.67,270,163.08,213.84,1200353,0
2014-09-18,232.74,233.91,177.84,177.93,480573,0
2014-09-19,169.92,182.52,160.29,165.51,134514,0
2014-09-22,164.7,168.21,147.42,163.35,45892,0
2014-09-23,162.09,164.7,153,153.27,18434,0
2014-09-24,153.09,154.8,139.59,141.93,56934,0
2014-09-25,140.94,147.78,138.96,143.46,41995,0
2014-09-26,146.79,146.79,140,142.11,30514,0
2014-09-29,148.14,152.1,141.12,141.39,44077,0
2014-09-30,141.84,146.16,135.9,136.26,34336,0
2014-10-01,134.55,136.8,133.2,135,63716,0
2014-10-02,136.8,139.95,136.45,138.6,18438,0
2014-10-03,137.16,139.5,134.91,134.91,15791,0
2014-10-06,134.37,136.12,130.41,133.47,21580,0
2014-10-07,131.04,134.01,128.34,129.06,9870,0
2014-10-08,127.71,130.41,111.15,114.39,30445,0
2014-10-09,118.53,118.53,101.16,103.95,15225,0
2014-10-10,103.5,106.47,87.03,106.38,25278,0
2014-10-13,108.9,136.62,103.59,129.96,54263,0
2014-10-14,126,133.2,120.69,126.36,17895,0
2014-10-15,125.55,130.2,117.54,119.25,10265,0
2014-10-16,119.16,124.81,108.27,112.68,17613,0
2014-10-17,113.58,122.94,112.5,113.13,9301,0
2014-10-20,112.95,118.8,109.98,117.18,14445,0
2014-10-21,117,121.41,112.5,115.47,15087,0
2014-10-22,115.2,121.5,112.5,118.8,16505,0
2014-10-23,119.25,133.2,117.99,128.88,23574,0
2014-10-24,127.44,141.19,126.09,128.79,28023,0
2014-10-27,129.15,138.06,128.23,135.99,7152,0
2014-10-28,137.79,147.87,137.16,144,21469,0
2014-10-29,144.54,147.6,133.92,139.23,22376,0
2014-10-30,140.4,145.26,135.56,140.31,15368,0
2014-10-31,140.58,143.1,135.72,138.78,16352,0
2014-11-03,143.73,143.73,135.27,138.6,16056,0
2014-11-04,138.96,150.29,137.36,148.05,24353,0
2014-11-05,146.79,157.95,144.09,156.51,23259,0
2014-11-06,155.52,160.83,149.85,152.91,12271,0
2014-11-07,151.38,157.23,144,145.62,18401,0
2014-11-10,148.59,151.56,144.45,148.14,16236,0
2014-11-11,147.06,150.12,144,146.7,18160,0
2014-11-12,146.34,146.7,141.03,144.81,6687,0
2014-11-13,143.91,145.89,143.1,143.91,16713,0
2014-11-14,141.75,148.75,136.44,138.24,14949,0
2014-11-17,135,148.86,132.21,144.45,25397,0
2014-11-18,144,149.4,141.71,146.43,21829,0
2014-11-19,146.34,150.3,133.92,138.42,29110,0
2014-11-20,135.63,135.99,132.3,133.38,13910,0
2014-11-21,135,136.35,130.86,133.2,12937,0
2014-11-24,133.2,135.63,128.7,134.82,20575,0
2014-11-25,135,135,130.41,130.95,8968,0
2014-11-26,131.58,133.92,129.87,131.94,8583,0
2014-11-28,132.84,133.83,129.78,132.03,3288,0
2014-12-01,130.5,132.21,122.22,123.75,13480,0
2014-12-02,122.58,126.72,122.58,124.83,6911,0
2014-12-03,124.02,131.94,124.02,130.5,4556,0
2014-12-04,130.5,133.38,130.05,132.21,3387,0
2014-12-05,132.21,133.47,131.22,132.84,8619,0
2014-12-08,133.2,134.19,123.93,129.15,12194,0
2014-12-09,127.62,134.1,117,130.68,7424,0
2014-12-10,126.72,130.5,125.19,127.08,11016,0
2014-12-11,127.53,129.6,123.3,127.17,14665,0
2014-12-12,122.67,129.51,122.67,128.25,9635,0
2014-12-15,128.61,130.23,122.85,126.09,8309,0
2014-12-16,132.21,133.11,121.68,123.57,8368,0
2014-12-17,123.57,131.04,122.85,129.15,15921,0
2014-12-18,130.05,135.09,128.7,135,13505,0
2014-12-19,134.01,137.43,131.94,133.83,117913,0
2014-12-22,136.8,136.88,131.85,135,15655,0
2014-12-23,133.92,137.88,124.92,128.16,16733,0
2014-12-24,128.43,133.2,127.62,131.31,5379,0
2014-12-26,132.75,133.47,125.96,130.05,6824,0
2014-12-29,131.22,134.55,128.25,128.7,6483,0
2014-12-30,128.52,132.21,126.45,127.53,8956,0
2014-12-31,128.52,134.19,125.87,132.66,9671,0
2015-01-02,133.92,135.09,130.5,133.11,7009,0
2015-01-05,130.77,135.36,130.01,134.64,9039,0
2015-01-06,135.45,144.86,131.13,135,17095,0
2015-01-07,135,138.78,131.85,133.47,9141,0
2015-01-08,133.47,135,128.94,130.41,11520,0
2015-01-09,133.02,133.02,126.27,128.25,8561,0
2015-01-12,128.25,135,128.07,131.22,11511,0
2015-01-13,132.93,133.2,122.67,127.44,9570,0
2015-01-14,126.27,126.27,121.95,122.22,5909,0
2015-01-15,122.13,122.13,112.68,114.12,11421,0
2015-01-16,113.67,123.57,109.62,120.6,9817,0
2015-01-20,120.33,120.33,111.69,114.84,7690,0
2015-01-21,114.84,116.82,105.39,108.81,18585,0
2015-01-22,107.28,111.06,103.41,109.35,12504,0
2015-01-23,109.35,113.04,105.79,107.1,7019,0
2015-01-26,105.3,113.31,104.58,111.42,5649,0
2015-01-27,110.52,110.79,106.25,110.25,5586,0
2015-01-28,106.92,112.95,106.92,108.36,8159,0
2015-01-29,108.81,114.03,106.29,113.49,7666,0
2015-01-30,112.59,115.74,109.8,110.34,6896,0
2015-02-02,109.26,112.95,106.38,110.52,5948,0
2015-02-03,110.52,115.11,109.94,114.3,4879,0
2015-02-04,114.21,114.75,110.43,110.88,8107,0
2015-02-05,112.23,118.17,109.44,117.99,6259,0
2015-02-06,117.63,125.91,117.63,118.53,8736,0
2015-02-09,117.81,120.69,116.46,116.82,5186,0
2015-02-10,117.63,118.53,116.19,117,2038,0
2015-02-11,119.43,124.47,117.27,124.38,4448,0
2015-02-12,125.01,125.01,121.23,121.59,1478,0
2015-02-13,120.51,123.62,119.7,122.58,1431,0
2015-02-17,122.85,126.45,121.59,126.09,1454,0
2015-02-18,127.17,127.17,123.93,126.18,4241,0
2015-02-19,126,131.31,126,130.86,2353,0
2015-02-20,130.23,130.77,128.16,130.41,939,0
2015-02-23,127.76,132.03,127.5,130.86,2126,0
2015-02-24,130.86,130.86,124.83,125.37,1529,0
2015-02-25,125.01,127.62,122.49,124.74,8615,0
2015-02-26,124.11,135,123.08,135,4866,0
2015-02-27,134.28,136.26,132.39,136.17,4365,0
2015-03-02,137.25,144.36,137.25,141.75,18089,0
2015-03-03,143.64,143.64,130.95,134.64,13444,0
2015-03-04,129.87,140.13,129.78,135.54,13000,0
2015-03-05,138.42,138.42,134.01,134.64,3856,0
2015-03-06,134.37,134.73,127.98,129.15,4244,0
2015-03-09,127.89,128.7,125.19,126.09,2600,0
2015-03-10,125.55,127.17,119.79,124.11,5089,0
2015-03-11,125.82,133.92,125.1,126.81,7533,0
2015-03-12,129.15,130.5,125.01,125.1,5644,0
2015-03-13,123.84,128.34,122.94,123.21,4500,0
2015-03-16,123.48,130.86,121.86,122.49,7744,0
2015-03-17,122.49,132.57,122.49,128.16,6722,0
2015-03-18,128.52,130.5,126.45,130.14,5033,0
2015-03-19,129.6,131.13,128.34,129.33,11433,0
2015-03-20,130.32,130.41,125.37,126.9,7378,0
2015-03-23,126.99,126.99,123.03,123.48,3022,0
2015-03-24,124.2,126.9,123.3,123.84,5944,0
2015-03-25,123.48,124.65,114.12,117.9,9256,0
2015-03-26,115.56,117,106.83,114.12,11556,0
2015-03-27,114.21,114.3,108.63,109.35,3900,0
2015-03-30,112.05,112.05,103.86,104.31,11667,0
2015-03-31,103.23,105.12,99.9,101.7,12900,0
2015-04-01,100.71,103.95,99.09,102.33,16922,0
2015-04-02,101.7,106.38,101.7,106.11,3656,0
2015-04-06,105.21,105.21,100.44,101.7,9433,0
2015-04-07,101.52,102.42,99.18,99.54,6146,0
2015-04-08,99.18,101.25,94.5,99.72,13556,0
2015-04-09,98.28,99.57,97.02,99,4966,0
2015-04-10,100.26,100.26,97.29,99.72,3167,0
2015-04-13,100.26,106.02,99.9,104.4,5211,0
2015-04-14,106.92,115.29,106.65,114.48,13156,0
2015-04-15,115.2,116.28,112.77,114.39,7512,0
2015-04-16,115.65,120.51,114.75,115.65,13685,0
2015-04-17,114.84,116.64,106.65,108.54,7856,0
2015-04-20,108.63,109.71,106.2,107.73,3174,0
2015-04-21,106.65,108.81,106.65,106.83,2616,0
2015-04-22,106.2,107.55,103.5,103.68,6477,0
2015-04-23,104.04,104.85,99.09,101.79,2600,0
2015-04-24,101.97,102.33,99.36,100.17,2133,0
2015-04-27,101.25,101.25,95.22,96.84,6589,0
2015-04-28,97.11,98.1,92.97,95.76,6522,0
2015-04-29,95.85,101.97,94.41,95.22,3600,0
2015-04-30,94.95,94.95,87.93,90,10722,0
2015-05-01,92.25,92.25,89.1,90.36,10644,0
2015-05-04,90.45,94.41,90,90.81,4456,0
2015-05-05,91.08,91.8,87.93,90.54,8311,0
2015-05-06,90.54,92.61,88.38,90.09,4203,0
2015-05-07,90.45,93.69,90,90.09,3621,0
2015-05-08,91.17,91.17,89.64,90.45,3589,0
2015-05-11,90.81,94.32,90,92.61,3544,0
2015-05-12,102.6,108,96.471,99.63,43596,0
2015-05-13,100.44,108.81,99.45,105.66,34133,0
2015-05-14,106.92,113.22,103.59,110.16,23111,0
2015-05-15,110.25,112.5,104.85,110.97,17934,0
2015-05-18,111.78,113.31,106.29,112.23,7994,0
2015-05-19,112.5,112.5,106.2,107.19,9189,0
2015-05-20,107.19,110.25,102.6,109.89,10722,0
2015-05-21,109.8,111.87,104.94,106.74,9033,0
2015-05-22,106.56,107.91,96.48,98.55,22144,0
2015-05-26,96.39,100.64,93.15,97.29,13926,0
2015-05-27,98.19,103.05,97.2,102.78,10356,0
2015-05-28,102.96,104.62,100.35,102.51,4128,0
2015-05-29,102.87,110.7,96.03,102.33,20867,0
2015-06-01,102.78,106.56,99.45,102.06,8922,0
2015-06-02,102.6,103.77,100.44,103.59,3155,0
2015-06-03,106.2,110.16,103.95,108.18,7067,0
2015-06-04,107.01,109.71,104.22,108.63,4978,0
2015-06-05,108.63,111.24,105.93,109.62,5511,0
2015-06-08,108.9,110.16,105.75,109.53,7044,0
2015-06-09,108.99,108.99,103.78,105.57,3529,0
2015-06-10,108.45,124.83,106.2,115.74,42572,0
2015-06-11,118.08,128.97,117,127.44,69829,0
2015-06-12,127.53,127.8,120.6,126.45,22156,0
2015-06-15,126.54,127.8,122.67,127.71,18122,0
2015-06-16,130.05,130.05,122.49,126.09,13122,0
2015-06-17,125.91,128.88,124.11,126.36,9733,0
2015-06-18,127.53,127.53,123.75,124.65,15856,0
2015-06-19,125.28,125.28,119.07,122.49,15089,0
2015-06-22,120.87,127.71,120.87,123.21,10122,0
2015-06-23,123.93,126.77,121.5,125.01,12344,0
2015-06-24,127.8,127.8,121.32,124.38,34467,0
2015-06-25,125.46,127.71,123.3,127.44,22478,0
2015-06-26,128.07,128.07,122.13,123.3,64811,0
2015-06-29,123.3,124.74,119.7,120.51,48122,0
2015-06-30,118.8,122.94,117.9,119.7,12720,0
2015-07-01,120.15,122.13,118.8,121.32,12911,0
2015-07-02,121.5,121.5,117.99,119.52,11600,0
2015-07-06,118.89,121.14,117.63,120.87,6978,0
2015-07-07,120.78,122.31,117.45,121.32,10278,0
2015-07-08,119.88,120.24,111.6,115.56,15200,0
2015-07-09,117.09,117.63,113.94,114.48,15667,0
2015-07-10,116.19,124.11,115.2,123.21,10100,0
2015-07-13,123.12,128.16,123.12,127.71,15600,0
2015-07-14,127.8,132.39,127.17,127.62,33923,0
2015-07-15,127.8,130.14,123.3,123.93,9667,0
2015-07-16,124.2,124.56,119.97,121.86,8356,0
2015-07-17,120.6,121.5,117.99,120.78,5433,0
2015-07-20,119.88,123.84,117,123.3,11789,0
2015-07-21,122.58,124.29,118.89,119.79,13567,0
2015-07-22,119.79,122.31,117.9,121.77,6333,0
2015-07-23,122.76,124.38,121.59,123.12,11733,0
2015-07-24,122.58,125.28,121.14,122.76,12967,0
2015-07-27,121.59,122.58,117.99,119.97,10122,0
2015-07-28,120.78,125.37,118.35,124.29,8689,0
2015-07-29,123.3,123.3,117.27,118.17,10000,0
2015-07-30,117.18,118.98,112.14,117.81,8322,0
2015-07-31,118.35,123.66,115.92,117.36,7456,0
2015-08-03,117.99,118.71,111.69,115.29,7351,0
2015-08-04,115.2,120.24,114.12,116.55,9589,0
2015-08-05,117.81,118.98,113.31,116.01,4000,0
2015-08-06,116.55,118.08,109.35,110.7,8620,0
2015-08-07,109.89,111.96,106.02,109.62,10556,0
2015-08-10,110.16,121.23,103.95,105.93,14856,0
2015-08-11,105.75,117.72,103.5,103.77,12562,0
2015-08-12,104.4,106.47,99.18,106.47,16544,0
2015-08-13,105.75,111.51,103.05,105.12,6178,0
2015-08-14,105.39,114.03,105.39,114.03,8422,0
2015-08-17,114.66,121.5,111.06,121.32,9889,0
2015-08-18,121.5,121.77,117.9,118.89,8167,0
2015-08-19,118.89,119.43,115.38,117.09,6833,0
2015-08-20,115.2,116.1,105.3,107.82,10467,0
2015-08-21,105.3,109.89,99.63,105.57,8822,0
2015-08-24,101.7,108.45,99.36,100.53,9505,0
2015-08-25,105.3,111.51,101.79,103.86,14067,0
2015-08-26,106.56,106.56,99.9,101.52,9411,0
2015-08-27,102.24,104.94,100.53,101.88,13544,0
2015-08-28,100.98,109.35,99.36,105.12,38178,0
2015-08-31,105.84,107.37,101.07,106.29,20144,0
2015-09-01,104.31,109.89,104.31,108.45,34411,0
2015-09-02,111.42,119.34,107.46,119.34,20833,0
2015-09-03,120.15,123.93,116.1,123.39,22244,0
2015-09-04,120.87,120.96,117.09,117.81,12711,0
2015-09-08,119.61,119.61,111.69,116.91,10533,0
2015-09-09,117.45,117.45,109.17,111.33,14222,0
2015-09-10,110.43,111.78,104.67,106.29,16700,0
2015-09-11,105.12,114.84,105.12,114.75,15422,0
2015-09-14,115.92,121.23,109.8,115.47,19022,0
2015-09-15,115.92,117.9,111.24,112.77,7089,0
2015-09-16,112.68,120.33,111.69,118.71,11100,0
2015-09-17,118.8,124.2,114.93,121.77,37411,0
2015-09-18,119.61,126.45,118.8,126.45,21656,0
2015-09-21,126,127.98,113.94,116.73,20167,0
2015-09-22,116.01,123.39,110.16,115.65,17456,0
2015-09-23,116.55,116.55,111.24,116.1,5911,0
2015-09-24,114.93,119.34,112.32,115.65,10558,0
2015-09-25,116.82,118.08,102.15,103.86,34422,0
2015-09-28,103.41,103.41,92.79,95.67,15622,0
2015-09-29,95.4,97.92,90.54,92.79,9600,0
2015-09-30,93.69,100.53,89.55,93.15,18500,0
2015-10-01,92.79,95.58,90,95.04,10611,0
2015-10-02,94.32,102.42,92.61,99,11778,0
2015-10-05,100.26,107.37,92.34,102.06,14151,0
2015-10-06,97.11,101.07,94.59,99.9,7778,0
2015-10-07,100.98,102.42,96.03,101.88,14611,0
2015-10-08,101.43,101.43,96.3,100.35,6200,0
2015-10-09,99.99,103.59,99,99.63,6511,0
2015-10-12,99,99,91.8,96.39,17089,0
2015-10-13,95.94,99.9,93.6,94.41,7700,0
2015-10-14,95.04,95.85,90.99,92.52,14433,0
2015-10-15,92.34,98.37,90.27,98.1,9100,0
2015-10-16,98.82,102.15,94.5,98.73,14556,0
2015-10-19,98.01,101.88,94.05,100.26,10289,0
2015-10-20,99.63,103.05,96.84,100.53,4907,0
2015-10-21,102.06,103.32,94.14,98.64,18678,0
2015-10-22,98.91,102.6,94.5,96.84,11822,0
2015-10-23,97.65,102.6,95.76,102.33,5278,0
2015-10-26,101.34,106.02,100.98,102.42,7633,0
2015-10-27,102.6,106.02,96.84,97.83,36656,0
2015-10-28,98.37,102.51,97.2,101.43,11711,0
2015-10-29,99.9,102.6,99.9,101.34,10033,0
2015-10-30,100.98,101.7,96.57,99.45,10833,0
2015-11-02,99.81,100.62,84.42,98.82,124947,0
2015-11-03,98.19,103.95,94.59,103.59,41378,0
2015-11-04,103.68,113.4,98.46,110.61,37897,0
2015-11-05,110.43,116.37,98.1,102.78,16978,0
2015-11-06,102.87,107.55,100.17,107.01,11911,0
2015-11-09,107.73,112.95,103.5,107.91,12148,0
2015-11-10,104.76,106.83,99.45,100.62,10622,0
2015-11-11,101.16,107.1,99.54,104.76,9656,0
2015-11-12,105.03,106.47,101.43,104.13,10044,0
2015-11-13,104.85,107.37,98.82,99.81,12989,0
2015-11-16,100.26,102.24,94.41,99.18,18300,0
2015-11-17,99.99,103.05,95.22,98.28,10211,0
2015-11-18,99.18,103.5,97.56,102.51,10956,0
2015-11-19,101.88,103.68,96.75,102.24,9444,0
2015-11-20,104.04,106.11,100.44,101.16,15700,0
2015-11-23,100.8,102.96,99.45,101.61,13844,0
2015-11-24,101.79,104.94,98.55,100.08,16278,0
2015-11-25,100.44,106.56,100.35,105.84,15933,0
2015-11-27,105.75,106.56,102.78,106.29,1722,0
2015-11-30,105.75,107.28,102.33,103.5,9989,0
2015-12-01,103.77,106.02,100.08,103.05,5434,0
2015-12-02,100.8,105.03,98.82,100.17,12488,0
2015-12-03,101.52,101.52,95.85,97.47,34835,0
2015-12-04,102.42,102.42,96.03,98.37,14500,0
2015-12-07,97.65,100.53,95.22,96.03,30867,0
2015-12-08,95.31,97.38,94.77,95.4,10632,0
2015-12-09,97.11,97.11,93.69,93.96,4744,0
2015-12-10,94.14,94.86,91.53,93.15,24911,0
2015-12-11,91.26,93.15,88.2,91.26,32456,0
2015-12-14,91.71,93.06,87.75,87.75,12791,0
2015-12-15,88.92,95.04,86.76,86.85,28000,0
2015-12-16,87.93,90.36,87.48,89.91,33767,0
2015-12-17,89.91,91.62,87.48,87.57,14067,0
2015-12-18,87.75,88.56,84.6,84.69,79033,0
2015-12-21,84.6,91.62,82.35,86.13,11467,0
2015-12-22,86.13,86.13,82.17,83.34,11345,0
2015-12-23,83.61,84.15,81.9,82.26,27833,0
2015-12-24,81.9,82.89,80.19,81,10061,0
2015-12-28,80.91,83.07,76.5,79.29,27522,0
2015-12-29,78.75,80.82,77.4,80.1,7703,0
2015-12-30,80.55,80.775,78.03,78.66,6725,0
2015-12-31,77.49,79.38,77.4,78.48,5730,0
2016-01-04,76.95,77.67,72.27,72.99,9841,0
2016-01-05,72.225,73.8,69.675,72.27,11899,0
2016-01-06,70.92,71.1,66.645,67.59,9694,0
2016-01-07,66.15,67.419,58.95,59.04,10190,0
2016-01-08,59.94,62.64,51.21,53.28,26737,0
2016-01-11,56.97,56.97,48.33,49.77,21929,0
2016-01-12,49.86,51.66,47.97,49.41,10215,0
2016-01-13,49.5,49.5,44.37,45.36,10776,0
2016-01-14,45.18,50.4,44.37,47.16,22401,0
2016-01-15,46.8,48.69,44.55,47.97,15160,0
2016-01-19,49.41,51.12,44.55,45.27,21989,0
2016-01-20,44.55,51.39,44.46,50.58,13311,0
2016-01-21,51.75,51.75,48.24,50.49,9130,0
2016-01-22,51.48,56.159,51.3,54.27,35153,0
2016-01-25,57.24,57.555,54,54.45,13348,0
2016-01-26,54.99,55.8,52.74,55.35,12986,0
2016-01-27,55.35,55.98,52.299,52.56,9982,0
2016-01-28,54,54.36,51.75,52.11,12483,0
2016-01-29,51.93,56.7,50.22,56.43,12885,0
2016-02-01,56.25,56.655,54.54,54.9,5285,0
2016-02-02,54.18,54.45,53.37,54.18,8450,0
2016-02-03,54.45,55.98,52.2,55.35,7764,0
2016-02-04,55.08,58.185,54.09,55.08,5871,0
2016-02-05,54.63,55.35,53.82,54,6619,0
2016-02-08,53.46,53.58,49.68,51.12,7315,0
2016-02-09,50.4,52.11,49.59,50.4,9633,0
2016-02-10,50.85,55.17,50.4,50.85,2967,0
2016-02-11,49.59,53.01,49.59,52.38,3434,0
2016-02-12,52.92,56.88,51.66,56.43,4006,0
2016-02-16,57.06,59.22,55.62,59.04,3399,0
2016-02-17,59.58,62.91,57.78,61.65,5935,0
2016-02-18,61.56,61.65,60.75,61.47,5658,0
2016-02-19,58.77,60.3,55.98,56.88,6865,0
2016-02-22,57.69,57.69,55.26,56.25,4744,0
2016-02-23,56.7,59.4,54.27,56.07,6247,0
2016-02-24,55.35,55.98,53.1,55.62,4261,0
2016-02-25,57.06,57.06,54.54,55.17,3432,0
2016-02-26,55.62,57.33,54,56.07,3140,0
2016-02-29,56.43,57.87,54.27,57.33,5051,0
2016-03-01,57.6,58.5,55.53,58.5,11595,0
2016-03-02,58.05,62.1,55.395,61.83,5484,0
2016-03-03,61.2,63.54,60.75,62.73,2834,0
2016-03-04,62.1,63.81,61.38,61.74,3243,0
2016-03-07,61.38,64.8,61.38,64.53,3729,0
2016-03-08,64.17,64.17,58.77,58.86,4651,0
2016-03-09,59.31,60.48,55.35,56.16,2798,0
2016-03-10,53.19,56.205,51.57,53.37,12180,0
2016-03-11,53.37,55.35,51.93,53.64,6302,0
2016-03-14,53.19,56.25,52.29,55.26,4726,0
2016-03-15,54.54,54.54,50.85,52.38,7314,0
2016-03-16,52.2,52.92,49.5,50.13,2620,0
2016-03-17,49.77,49.77,48.15,49.14,5621,0
2016-03-18,49.32,52.92,48.6,52.92,15964,0
2016-03-21,52.2,52.92,49.95,50.31,4358,0
2016-03-22,50.04,52.65,49.569,51.66,3436,0
2016-03-23,51.12,51.921,46.35,47.43,4406,0
2016-03-24,46.8,49.59,45.72,46.89,3577,0
2016-03-28,46.98,46.98,45.45,46.08,1144,0
2016-03-29,45.54,48.51,45,47.61,3453,0
2016-03-30,48.33,49.41,47.25,48.42,2585,0
2016-03-31,49.05,50.94,47.61,50.49,3462,0
2016-04-01,50.04,52.02,49.77,51.93,5886,0
2016-04-04,51.75,53.46,50.76,51.21,5099,0
2016-04-05,50.85,52.92,50.67,52.65,2907,0
2016-04-06,55.35,73.62,55.35,69.75,81775,0
2016-04-07,70.47,79.2,70.47,73.98,44150,0
2016-04-08,75.6,75.78,66.6,68.94,15848,0
2016-04-11,70.11,70.11,67.05,67.23,7794,0
2016-04-12,69.39,69.39,63.45,67.68,6503,0
2016-04-13,67.14,71.46,65.61,70.65,8819,0
2016-04-14,72.9,72.9,68.31,68.4,4193,0
2016-04-15,70.2,70.74,64.8,66.87,13344,0
2016-04-18,66.87,67.05,65.16,65.25,3712,0
2016-04-19,65.43,65.43,60.75,63.9,10411,0
2016-04-20,64.53,64.8,63.54,64.17,5500,0
2016-04-21,64.35,65.25,63.567,64.35,4433,0
2016-04-22,64.98,65.7,61.83,65.61,8114,0
2016-04-25,66.42,71.1,66.15,70.65,9486,0
2016-04-26,70.65,70.785,64.8,65.34,11704,0
2016-04-27,65.07,65.43,62.37,64.26,3459,0
2016-04-28,63.45,72,63.45,66.51,10261,0
2016-04-29,66.51,67.725,64.44,65.97,3735,0
2016-05-02,65.07,66.96,63.27,65.25,6247,0
2016-05-03,64.53,67.14,63.36,63.81,5604,0
2016-05-04,63.72,64.44,58.68,60.57,11436,0
2016-05-05,60.66,60.66,54.99,58.77,13165,0
2016-05-06,58.05,59.58,57.15,57.87,3859,0
2016-05-09,58.32,64.08,57.33,63.63,6358,0
2016-05-10,63.63,64.8,60.847,64.71,4953,0
2016-05-11,64.8,65.16,61.47,63,4750,0
2016-05-12,63.809,63.809,57.15,59.22,6422,0
2016-05-13,59.49,62.64,58.59,62.1,2224,0
2016-05-16,62.82,64.98,62.46,63.81,3841,0
2016-05-17,63.63,65.79,62.1,62.28,2697,0
2016-05-18,62.19,63.36,62.19,62.82,1564,0
2016-05-19,62.64,63.36,60.48,62.64,3426,0
2016-05-20,63.36,65.7,62.19,63,5261,0
2016-05-23,63.09,66.276,62.01,65.25,4677,0
2016-05-24,65.25,67.41,64.35,66.87,5362,0
2016-05-25,64.892,68.884,64.892,67.41,3425,0
2016-05-26,65.34,67.68,65.34,66.42,2408,0
2016-05-27,66.51,67.05,65.25,66.15,1933,0
2016-05-31,66.24,68.22,63.565,65.25,5784,0
2016-06-01,64.89,65.745,62.19,63,4576,0
2016-06-02,62.28,66.42,62.28,64.71,4281,0
2016-06-03,64.71,65.61,61.38,62.37,4988,0
2016-06-06,63.315,63.36,59.94,60.48,10902,0
2016-06-07,59.76,61.974,57.969,59.4,4478,0
2016-06-08,59.49,63.45,57.465,61.38,3891,0
2016-06-09,61.56,61.739,58.05,59.22,4558,0
2016-06-10,58.59,58.59,56.52,56.925,3028,0
2016-06-13,56.7,62.73,56.7,61.38,7716,0
2016-06-14,61.2,62.19,55.89,56.88,3553,0
2016-06-15,56.79,58.77,55.62,56.61,2279,0
2016-06-16,56.97,59.85,54.63,58.14,4791,0
2016-06-17,58.5,58.5,53.1,54.9,6947,0
2016-06-20,55.44,60.975,54,55.08,5068,0
2016-06-21,54.81,55.53,52.02,52.47,5541,0
2016-06-22,52.29,54.54,49.95,49.95,7300,0
2016-06-23,50.13,53.28,48.6,52.83,4310,0
2016-06-24,49.5,52.02,48.6,48.96,14753,0
2016-06-27,48.6,49.41,45.27,45.81,6742,0
2016-06-28,46.44,49.5,46.17,46.53,6437,0
2016-06-29,46.89,50.04,46.89,49.14,7039,0
2016-06-30,48.96,50.49,47.385,49.59,6016,0
2016-07-01,49.77,52.65,48.601,51.39,3723,0
2016-07-05,50.76,51.3,48.15,48.51,1950,0
2016-07-06,48.06,49.95,47.97,49.95,957,0
2016-07-07,50.04,50.706,48.87,49.68,1246,0
2016-07-08,49.86,49.86,48.51,49.23,4670,0
2016-07-11,49.23,50.04,47.7,49.41,3592,0
2016-07-12,49.5,52.74,48.78,52.11,6608,0
2016-07-13,49.545,52.739,47.79,48.33,5156,0
2016-07-14,48.78,48.78,46.35,47.16,3217,0
2016-07-15,47.7,48.51,46.53,48.51,2623,0
2016-07-18,47.79,49.32,46.89,47.16,4188,0
2016-07-19,47.16,47.16,45.27,45.63,5400,0
2016-07-20,46.53,48.6,45.54,47.97,3683,0
2016-07-21,48.15,50.04,46.8,49.23,8726,0
2016-07-22,48.96,49.41,46.26,47.61,5840,0
2016-07-25,47.7,48.42,45.45,46.8,9288,0
2016-07-26,14.76,14.85,9.72,9.9,990459,0
2016-07-27,10.17,10.53,9.45,9.72,317996,0
2016-07-28,9.54,11.97,9.09,11.16,898234,0
2016-07-29,10.62,11.97,10.17,11.34,419775,0
2016-08-01,10.35,10.8,9.9,10.17,124581,0
2016-08-02,9.72,10.26,9.27,9.72,122969,0
2016-08-03,9.63,10.53,9.36,10.26,108500,0
2016-08-04,10.17,11.25,10.17,10.53,142393,0
2016-08-05,10.44,11.16,10.35,10.53,94635,0
2016-08-08,10.71,11.07,10.44,10.89,54807,0
2016-08-09,11.16,11.16,10.26,10.44,66804,0
2016-08-10,10.35,11.07,10.08,10.08,80128,0
2016-08-11,10.08,10.8,10.08,10.35,43322,0
2016-08-12,10.44,10.62,10.08,10.26,32143,0
2016-08-15,10.35,10.53,10.08,10.35,37218,0
2016-08-16,10.44,10.53,9.99,10.17,43929,0
2016-08-17,10.17,10.187,9.9,9.9,31716,0
2016-08-18,9.9,10.17,9.9,10.17,22595,0
2016-08-19,10.35,10.35,9.9,9.99,20482,0
2016-08-22,9.99,13.14,9.63,12.24,668935,0
2016-08-23,9.9,10.8,9.9,10.26,139682,0
2016-08-24,10.35,10.778,10.17,10.44,53745,0
2016-08-25,10.26,10.71,9.99,10.17,42488,0
2016-08-26,10.17,10.35,9.9,10.08,41048,0
2016-08-29,10.26,10.26,9.9,10.08,22966,0
2016-08-30,10.35,11.25,10.08,10.35,83192,0
2016-08-31,10.26,10.26,9.45,9.9,50038,0
2016-09-01,9.72,9.99,9.54,9.72,27735,0
2016-09-02,9.81,10.171,9.45,9.72,45221,0
2016-09-06,9.63,9.976,9.45,9.45,40986,0
2016-09-07,9.54,9.596,9.27,9.27,26243,0
2016-09-08,10.17,10.71,9.54,9.63,137546,0
2016-09-09,9.45,9.99,9.45,9.54,16278,0
2016-09-12,9.45,9.63,9.18,9.36,28786,0
2016-09-13,9.18,9.45,8.82,8.9991,39104,0
2016-09-14,9,9.36,8.9991,9.18,20731,0
2016-09-15,9.36,12.6,9.18,11.609,933399,0
2016-09-16,11.25,11.7,10.89,11.25,160213,0
2016-09-19,11.52,13.23,11.52,12.06,379902,0
2016-09-20,12.24,12.96,11.161,12.24,136483,0
2016-09-21,12.42,12.42,11.25,12.06,86327,0
2016-09-22,12.33,16.11,11.79,14.849,568720,0
2016-09-23,15.12,16.65,13.32,15.21,543303,0
2016-09-26,14.94,15.66,12.87,13.59,183290,0
2016-09-27,13.41,14.76,13.41,13.95,146904,0
2016-09-28,14.31,14.31,12.15,13.5,90975,0
2016-09-29,13.68,15.21,13.414,13.86,208955,0
2016-09-30,13.77,14.67,13.14,13.77,120798,0
2016-10-03,13.5,13.86,13.05,13.32,55711,0
2016-10-04,13.23,13.995,13.23,13.41,65362,0
2016-10-05,13.77,14.85,13.59,14.49,129409,0
2016-10-06,14.4,14.58,13.77,13.95,78656,0
2016-10-07,13.95,14.31,13.5,13.95,60038,0
2016-10-10,14.04,14.76,14.04,14.49,112809,0
2016-10-11,14.67,18.81,14.49,16.92,1216459,0
2016-10-12,17.1,17.55,15.12,16.155,257785,0
2016-10-13,15.66,16.74,14.04,16.38,306846,0
2016-10-14,16.74,16.757,14.94,14.94,127228,0
2016-10-17,14.85,14.85,12.869,12.96,227548,0
2016-10-18,12.51,13.86,12.33,12.69,151069,0
2016-10-19,12.87,12.87,12.15,12.33,53448,0
2016-10-20,12.15,13.32,12.15,12.87,107796,0
2016-10-21,12.87,13.05,12.24,12.51,53248,0
2016-10-24,12.6,12.6,11.34,11.79,94695,0
2016-10-25,11.61,11.61,10.35,10.8,139712,0
2016-10-26,10.71,11.25,10.35,10.71,40519,0
2016-10-27,10.71,11.16,10.44,10.53,40580,0
2016-10-28,10.35,10.8,9.9,9.99,50143,0
2016-10-31,9.81,10.247,9.27,9.9,56245,0
2016-11-01,9.9,10.62,9.36,9.63,67711,0
2016-11-02,9.63,9.719,9,9,43078,0
2016-11-03,8.91,9.36,7.65,7.74,102539,0
2016-11-04,7.2,8.64,6.5322,8.3295,149545,0
2016-11-07,8.55,9.45,8.1,8.3223,59325,0
2016-11-08,8.1486,8.6949,7.92,8.424,20953,0
2016-11-09,8.4411,9.72,8.3709,9.45,108742,0
2016-11-10,9.72,9.9,9.09,9.63,75083,0
2016-11-11,9.45,9.9,9.27,9.63,34961,0
2016-11-14,9.63,9.792,9,9.36,19774,0
2016-11-15,9.27,9.36,8.55,9.09,33645,0
2016-11-16,9,11.07,8.7462,10.62,238482,0
2016-11-17,10.44,10.98,9.72,10.17,67648,0
2016-11-18,10.26,10.529,9.27,9.63,38747,0
2016-11-21,9.72,10.26,9,9.72,78326,0
2016-11-22,9.81,10.18,9.45,9.45,56328,0
2016-11-23,9.27,9.72,9.09,9.54,17000,0
2016-11-25,9.54,9.72,9.27,9.36,3297,0
2016-11-28,9.27,9.688,9.09,9.27,19106,0
2016-11-29,9.45,10.71,9.27,9.72,141012,0
2016-11-30,9.72,9.72,9.09,9.36,56103,0
2016-12-01,9.27,9.36,9,9.18,30293,0
2016-12-02,9.27,9.72,8.55,9.45,66863,0
2016-12-05,9.36,10.26,9.36,9.9,97544,0
2016-12-06,9.99,10.98,9.9,10.17,115609,0
2016-12-07,9.99,10.17,9.36,9.72,50613,0
2016-12-08,9.63,9.9,9.54,9.81,15784,0
2016-12-09,9.9,10.53,9.616,9.99,40238,0
2016-12-12,9.99,9.99,9.45,9.81,49581,0
2016-12-13,9.72,9.72,9.36,9.54,30642,0
2016-12-14,9.45,9.45,9.09,9.09,29352,0
2016-12-15,9,9.27,8.91,9,31380,0
2016-12-16,9,9.54,9,9.36,96248,0
2016-12-19,9.27,9.9,8.91,9.09,52014,0
2016-12-20,9.09,9.45,9,9.09,24274,0
2016-12-21,9.18,9.36,9,9,24304,0
2016-12-22,11.61,15.12,10.53,10.89,2413698,0
2016-12-23,10.53,10.98,9.36,9.63,232545,0
2016-12-27,9.54,10.44,9.45,9.99,117332,0
2016-12-28,9.9,9.99,9.45,9.45,69625,0
2016-12-29,9.45,9.63,9,9.27,100200,0
2016-12-30,9.36,9.45,8.6121,8.8011,108007,0
2017-01-03,9,9.27,8.658,9.27,56609,0
2017-01-04,9.27,9.54,9.18,9.27,53522,0
2017-01-05,9.54,10.08,9.18,9.54,139991,0
2017-01-06,9.45,9.45,9.18,9.45,35628,0
2017-01-09,9.45,9.628,9.18,9.18,34086,0
2017-01-10,9.36,9.54,9.09,9.45,53040,0
2017-01-11,9.45,9.72,9.18,9.27,47925,0
2017-01-12,9.27,9.54,9.09,9.45,85567,0
2017-01-13,9.54,9.81,9.27,9.45,49307,0
2017-01-17,9.45,9.54,9.09,9.36,39171,0
2017-01-18,9.36,9.36,9.18,9.18,22547,0
2017-01-19,9.27,9.36,9,9,39152,0
2017-01-20,9.18,9.27,8.64,8.8263,49150,0
2017-01-23,8.73,8.91,8.2962,8.442,34055,0
2017-01-24,8.3511,8.37,7.668,8.3691,59073,0
2017-01-25,8.28,9.09,8.0163,8.9964,56842,0
2017-01-26,9,9,8.3214,8.523,19927,0
2017-01-27,8.37,8.91,8.19,8.55,27833,0
2017-01-30,8.55,8.82,8.19,8.3871,20655,0
2017-01-31,8.19,8.5869,8.0496,8.4717,20185,0
2017-02-01,8.37,8.7282,8.1135,8.3295,9434,0
2017-02-02,8.28,8.424,8.1036,8.307,13109,0
2017-02-03,8.37,8.4591,8.01,8.2755,11465,0
2017-02-06,8.28,8.64,8.28,8.5266,18930,0
2017-02-07,8.55,8.6364,8.01,8.2053,21774,0
2017-02-08,8.1945,8.316,7.92,8.0505,17256,0
2017-02-09,8.01,8.46,8.01,8.4447,32089,0
2017-02-10,8.37,8.64,8.1459,8.46,28250,0
2017-02-13,8.5104,8.55,8.19,8.451,11250,0
2017-02-14,8.46,8.55,8.2791,8.37,15740,0
2017-02-15,8.28,8.46,8.19,8.3718,7243,0
2017-02-16,8.37,8.46,8.19,8.2341,7741,0
2017-02-17,8.28,8.28,7.929,8.001,17026,0
2017-02-21,7.92,8.19,7.92,8.0811,7878,0
2017-02-22,8.0946,8.19,7.8318,7.9605,9288,0
2017-02-23,8.2377,8.2377,7.74,7.7499,16397,0
2017-02-24,7.74,7.92,7.6617,7.695,12971,0
2017-02-27,7.74,8.0325,7.6644,7.8498,10704,0
2017-02-28,7.74,7.74,7.335,7.335,26258,0
2017-03-01,7.29,7.4403,7.02,7.1406,32881,0
2017-03-02,7.0902,7.38,6.9363,7.272,13500,0
2017-03-03,7.29,7.29,7.02,7.0551,7793,0
2017-03-06,7.065,7.38,7.065,7.2423,8715,0
2017-03-07,7.29,7.38,7.11,7.2,6563,0
2017-03-08,7.29,7.92,7.2585,7.632,53880,0
2017-03-09,7.65,7.74,7.47,7.5375,11863,0
2017-03-10,7.56,8.1,7.29,7.4763,54304,0
2017-03-13,7.47,7.8291,7.3413,7.6311,17356,0
2017-03-14,7.74,7.74,7.1325,7.4772,11294,0
2017-03-15,7.65,7.731,7.3683,7.6419,12225,0
2017-03-16,7.65,7.65,7.3935,7.5276,13099,0
2017-03-17,7.29,8.46,7.29,7.3818,45530,0
2017-03-20,7.56,7.8741,7.3899,7.5591,13762,0
2017-03-21,7.65,7.83,7.29,7.4088,10693,0
2017-03-22,7.4088,7.56,7.3251,7.4277,6039,0
2017-03-23,7.47,7.56,7.3521,7.5069,4334,0
2017-03-24,7.38,7.6608,7.29,7.4322,13056,0
2017-03-27,7.38,7.56,7.155,7.344,15754,0
2017-03-28,7.5582,7.65,7.245,7.56,18094,0
2017-03-29,7.56,8.0091,7.29,7.5177,34591,0
2017-03-30,7.461,7.65,7.29,7.3953,4964,0
2017-03-31,7.2945,7.56,7.2945,7.5195,5449,0
2017-04-03,7.56,7.65,7.29,7.4304,9632,0
2017-04-04,7.56,7.56,7.29,7.4232,6412,0
2017-04-05,7.38,7.38,7.2,7.2765,12617,0
2017-04-06,7.2,7.2,6.588,6.6609,26747,0
2017-04-07,6.6159,6.8274,5.85,6.0408,45338,0
2017-04-10,6.12,6.4782,6.12,6.2496,12631,0
2017-04-11,6.21,6.327,5.85,5.9373,19175,0
2017-04-12,5.85,6.21,5.85,5.985,7483,0
2017-04-13,6.12,6.12,5.8509,6.0363,7624,0
2017-04-17,6.0813,6.102,5.8545,5.9409,14247,0
2017-04-18,5.8545,5.9949,5.5818,5.6574,25058,0
2017-04-19,5.9382,5.9382,5.5305,5.5755,12199,0
2017-04-20,5.58,6.03,5.157,5.76,19685,0
2017-04-21,5.6736,5.6736,5.4009,5.4009,5968,0
2017-04-24,5.805,5.805,5.4,5.5296,8964,0
2017-04-25,5.805,5.805,5.3163,5.58,10577,0
2017-04-26,5.3316,5.751,5.3316,5.6016,9602,0
2017-04-27,5.6835,5.76,5.4,5.5413,7472,0
2017-04-28,5.517,5.5908,5.3163,5.5044,9254,0
2017-05-01,5.31,5.67,5.31,5.4801,6734,0
2017-05-02,5.319,5.652,5.2218,5.2506,12236,0
2017-05-03,5.2272,5.31,5.0409,5.076,9703,0
2017-05-04,5.0661,5.076,4.8753,5.04,19864,0
2017-05-05,4.6818,5.4855,4.6818,5.31,15565,0
2017-05-08,5.778,5.778,4.95,5.2776,4717,0
2017-05-09,5.31,5.76,5.31,5.7582,17309,0
2017-05-10,5.67,5.67,5.2389,5.4864,8415,0
2017-05-11,6.25,6.38,6.25,6.25,32654,0
2017-05-12,6.14,6.32,5.7101,6.13,27221,0
2017-05-15,5.63,5.85,5.48,5.79,10959,0
2017-05-16,5.81,6.16,5.55,5.9,35649,0
2017-05-17,5.55,6.0499,5.5,5.7,15349,0
2017-05-18,5.7,5.7,5.3741,5.55,14083,0
2017-05-19,5.7,5.7,5.41,5.46,17151,0
2017-05-22,5.45,6.04,5.22,5.54,91020,0
2017-05-23,5.341,5.74,5.341,5.59,6771,0
2017-05-24,5.41,5.7,5.41,5.5,5363,0
2017-05-25,5.5285,5.5285,4.7,4.95,24342,0
2017-05-26,4.9,4.9231,4.81,4.92,5760,0
2017-05-30,4.6532,4.88,4.65,4.86,13021,0
2017-05-31,4.59,5.26,4.52,5.12,29357,0
2017-06-01,5.09,5.46,5.06,5.21,11734,0
2017-06-02,5.2,5.23,5.08,5.12,2642,0
2017-06-05,5.07,5.29,4.943,4.99,10631,0
2017-06-06,4.95,5.2881,4.9134,5.22,15198,0
2017-06-07,5.28,5.5112,5.1,5.25,8444,0
2017-06-08,5.1,5.2,5.1,5.1591,5768,0
2017-06-09,5.11,5.37,5.11,5.34,8981,0
2017-06-12,5.2363,5.59,5.2363,5.37,5363,0
2017-06-13,5.4,5.59,5.25,5.45,20181,0
2017-06-14,5.45,5.55,5.25,5.35,7669,0
2017-06-15,5.395,5.53,5.32,5.46,5339,0
2017-06-16,5.39,5.5,5.26,5.5,13516,0
2017-06-19,5.6047,5.8799,5.34,5.7,26559,0
2017-06-20,5.65,5.8403,5.26,5.41,20191,0
2017-06-21,5.46,5.84,4.9659,5.7,45601,0
2017-06-22,5.75,6.15,5.75,6.04,34263,0
2017-06-23,5.92,6.1,5.8,6,130222,0
2017-06-26,5.93,6.08,5.93,5.95,27335,0
2017-06-27,5.85,6,5.49,5.6,28183,0
2017-06-28,5.63,5.88,5.5,5.8799,16929,0
2017-06-29,6,6,5.75,5.75,2168,0
2017-06-30,5.66,5.91,5.6546,5.85,15067,0
2017-07-03,5.82,5.88,5.59,5.73,12933,0
2017-07-05,5.9,5.9,5.48,5.9,31632,0
2017-07-06,5.703,5.8826,5.39,5.5,36679,0
2017-07-07,5.78,5.78,5.327,5.4,6461,0
2017-07-10,5.44,5.72,5.25,5.61,35325,0
2017-07-11,5.72,5.83,5.397,5.4,46978,0
2017-07-12,5.43,5.54,5.22,5.36,59314,0
2017-07-13,5.349,5.55,5.17,5.35,64100,0
2017-07-14,5.35,5.53,5.16,5.33,56227,0
2017-07-17,5.44,5.64,5.25,5.43,25624,0
2017-07-18,5.48,5.84,5.48,5.61,10250,0
2017-07-19,5.83,5.84,5.67,5.68,3575,0
2017-07-20,5.69,5.85,5.3,5.33,6209,0
2017-07-21,5.38,5.82,5.3669,5.48,2049,0
2017-07-24,5.63,5.63,5.1758,5.39,9176,0
2017-07-25,5.19,5.57,5.16,5.2,8147,0
2017-07-26,5.16,5.24,5.1144,5.16,3777,0
2017-07-27,5.2,5.25,4.76,4.88,6481,0
2017-07-28,4.8,4.8895,4.02,4.11,76920,0
2017-07-31,4.19,4.335,3.5,4.01,39736,0
2017-08-01,4.39,4.39,3.97,4.1,11525,0
2017-08-02,4.06,4.2,3.81,3.93,5786,0
2017-08-03,4.15,4.15,3.81,3.82,4635,0
2017-08-04,3.9,4.02,3.77,4,11429,0
2017-08-07,4.14,4.14,4.04,4.0801,7206,0
2017-08-08,4.15,4.15,3.9,3.91,8669,0
2017-08-09,3.88,3.93,3.88,3.9,2033,0
2017-08-10,3.81,3.89,3.6001,3.85,16052,0
2017-08-11,3.8499,4.38,3.42,4.14,36121,0
2017-08-14,4.11,4.4,3.64,4.07,46097,0
2017-08-15,4.02,4.26,3.85,3.86,20445,0
2017-08-16,3.8501,4.02,3.7,3.89,32580,0
2017-08-17,3.97,4.09,3.76,3.76,32478,0
2017-08-18,4.12,4.12,3.66,3.76,11382,0
2017-08-21,4.12,4.12,3.46,3.76,12683,0
2017-08-22,3.69,3.84,3.68,3.8,2400,0
2017-08-23,3.818,4.05,3.76,3.85,3592,0
2017-08-24,3.85,3.9,3.58,3.81,15560,0
2017-08-25,3.88,3.92,3.86,3.91,3330,0
2017-08-28,3.8067,3.91,3.49,3.9,43647,0
2017-08-29,3.7899,3.92,3.58,3.85,45475,0
2017-08-30,3.82,4,3.68,3.92,11531,0
2017-08-31,4.08,4.08,3.9201,3.96,2799,0
2017-09-01,3.88,4.1409,3.69,4.09,12448,0
2017-09-05,4.09,4.4,4.05,4.35,18130,0
2017-09-06,4.41,4.61,4,4.57,10833,0
2017-09-07,4.56,4.58,4.22,4.3,11792,0
2017-09-08,4.33,4.5,4.3199,4.5,8034,0
2017-09-11,4.5,4.5,4.37,4.5,6244,0
2017-09-12,4.32,4.64,4.32,4.64,29601,0
2017-09-13,4.59,4.67,4.3701,4.45,32804,0
2017-09-14,4.47,5,4.39,4.92,39211,0
2017-09-15,4.84,4.99,4.67,4.67,20117,0
2017-09-18,4.69,4.93,4.68,4.8,19666,0
2017-09-19,4.45,4.98,4.45,4.85,13841,0
2017-09-20,4.98,4.99,4.87,4.99,2211,0
2017-09-21,4.89,5.212,4.85,5,10977,0
2017-09-22,4.96,5.05,4.482,5.01,11331,0
2017-09-25,5.16,5.16,5.09,5.0999,1915,0
2017-09-26,5.12,5.18,5.1077,5.13,1470,0
2017-09-27,5.09,5.1,5.03,5.03,1001,0
2017-09-28,5.11,5.2,5.09,5.2,13082,0
2017-09-29,4.8968,5.31,4.8968,5.21,19551,0
2017-10-02,5.42,5.42,4.99,5.25,48765,0
2017-10-03,5.2999,5.3,5.05,5.11,18444,0
2017-10-04,5.17,5.25,5.06,5.06,4134,0
2017-10-05,5.43,5.43,4.98,5.02,7527,0
2017-10-06,4.9,4.93,4.501,4.82,5940,0
2017-10-09,4.88,4.92,4.58,4.92,3197,0
2017-10-10,4.89,4.99,4.65,4.82,41412,0
2017-10-11,4.55,4.63,4.25,4.37,36871,0
2017-10-12,4.37,4.57,4.37,4.45,8271,0
2017-10-13,4.7661,4.7661,4.3,4.5,3222,0
2017-10-16,4.44,4.44,4.28,4.36,2934,0
2017-10-17,4.51,4.66,4.27,4.38,26678,0
2017-10-18,4.36,4.48,4.3,4.41,17638,0
2017-10-19,4.29,4.5672,4.159,4.56,22121,0
2017-10-20,4.4019,4.56,4.32,4.47,27306,0
2017-10-23,4.46,4.46,4.26,4.26,3675,0
2017-10-24,4.2118,4.32,3.961,4,5425,0
2017-10-25,3.97,3.97,3.7459,3.9,4147,0
2017-10-26,3.95,4.04,3.8502,3.86,4897,0
2017-10-27,3.7686,4,3.75,4,30716,0
2017-10-30,3.77,4,3.77,3.8801,3872,0
2017-10-31,3.92,3.92,3.679,3.78,29283,0
2017-11-01,4.01,4.1,3.82,4.09,24594,0
2017-11-02,4.23,4.37,4.02,4.37,8653,0
2017-11-03,4.37,4.5,4.37,4.5,7658,0
2017-11-06,4.42,4.48,3.989,4.205,10284,0
2017-11-07,4,4.11,3.92,3.921,55927,0
2017-11-08,3.93,4.02,3.65,3.96,34138,0
2017-11-09,3.84,3.87,3.76,3.8,5336,0
2017-11-10,3.89,3.89,3.8,3.81,7117,0
