Date,Open,High,Low,Close,Volume,OpenInt
2014-03-13,116.8,126.88,112,112.32,162787,0
2014-03-14,113.6,113.68,104.16,107.2,23727,0
2014-03-17,112,112,102.08,107.2,9585,0
2014-03-18,107.04,107.2,100,103.84,15580,0
2014-03-19,104.4,104.4,100,100.72,7221,0
2014-03-20,100.08,100.72,91.04,92.4,20386,0
2014-03-21,94,94.8,86.4,86.8,11234,0
2014-03-24,86.8,88,78.16,79.6,8096,0
2014-03-25,80,84.8,77.6,80.4,14741,0
2014-03-26,82.4,83.52,78.8,80.24,5888,0
2014-03-27,81.6,82.64,78,80.16,10059,0
2014-03-28,79.76,82.68,79.12,80,9053,0
2014-03-31,80.8,81.04,79.6,80.64,2907,0
2014-04-01,80.8,84.8,80.8,83.28,3070,0
2014-04-02,85.44,88,84.08,85.76,4196,0
2014-04-03,85.2,85.28,78.4,78.8,4537,0
2014-04-04,78.8,78.8,68.56,73.28,8058,0
2014-04-07,77.6,78,65.616,71.2,12809,0
2014-04-08,70.64,72.24,68.88,71.52,5386,0
2014-04-09,70.4,84.32,70.32,83.2,10720,0
2014-04-10,81.76,86.4,72.401,83.2,11518,0
2014-04-11,78,84.64,73.76,80.08,2655,0
2014-04-14,80,81.6,78.4,79.44,2095,0
2014-04-15,78.56,80,73.44,76.16,2978,0
2014-04-16,76,76.12,72.36,73.2,1839,0
2014-04-17,75.84,76.8,74.08,74.24,986,0
2014-04-21,75.28,86.88,75.28,77.6,1753,0
2014-04-22,81.36,86.72,77.04,83.12,7681,0
2014-04-23,83.2,87.6,81.68,83.28,13552,0
2014-04-24,84.8,87.04,78.4,79.6,7824,0
2014-04-25,80.08,80.8,77.2,77.2,1145,0
2014-04-28,79.76,79.84,74,78.8,4167,0
2014-04-29,77.76,80,73.86,75.52,5406,0
2014-04-30,73.6,78,73.52,78,1772,0
2014-05-01,78.56,78.56,76,78.4,441,0
2014-05-02,78.8,79.6,74.4,79.408,346,0
2014-05-05,79.76,82,76.2,82,1140,0
2014-05-06,76.88,79.92,76.88,79.92,177,0
2014-05-07,79.92,80.64,79.92,80.32,1271,0
2014-05-08,79.92,82,76.24,79.84,1924,0
2014-05-09,79.36,79.36,75.2,79.36,1186,0
2014-05-12,78.8,78.8,73.28,77.76,2439,0
2014-05-13,74.8,81.92,74.8,80.8,2456,0
2014-05-14,79.92,79.92,74,76.4,1029,0
2014-05-15,76.512,76.512,64,70.88,7031,0
2014-05-16,72,74,72,73.2,554,0
2014-05-19,72.48,75.04,72.08,72.08,306,0
2014-05-20,72.88,75.12,71.2,72,1704,0
2014-05-21,72,72.72,71.2,71.2,2113,0
2014-05-22,71.92,72,64.32,68.88,2217,0
2014-05-23,68,74,68,70.8,1993,0
2014-05-27,64.001,72,64.001,71.2,657,0
2014-05-28,71.92,76.32,69.68,71.6,6455,0
2014-05-29,72,76.4,72,75.2,1781,0
2014-05-30,76.8,78.8,68.88,73.44,1458,0
2014-06-02,74.48,74.64,71.84,73.52,930,0
2014-06-03,72.48,76.96,70.8,76.96,598,0
2014-06-04,76.08,76.08,71.281,73.76,1466,0
2014-06-05,72.72,75.6,72.72,73.84,375,0
2014-06-06,74,75.04,72,72.08,1433,0
2014-06-09,75.2,75.2,73.2,74.96,1152,0
2014-06-10,75.04,75.2,74.32,75.2,1738,0
2014-06-11,75.12,79.92,72.96,79.84,1850,0
2014-06-12,81.52,85.76,80.4,85.76,3486,0
2014-06-13,87.6,91.2,84.24,89.2,4330,0
2014-06-16,87.04,89.8,81.84,85.52,3173,0
2014-06-17,81.84,90.32,81.84,90.32,1352,0
2014-06-18,92,92,84.48,88.4,1803,0
2014-06-19,88.32,89.44,80.64,89.44,1637,0
2014-06-20,86,89.44,76.56,76.56,10707,0
2014-06-23,78.88,79.84,74.24,75.28,6057,0
2014-06-24,74.4,78.24,74.4,75.92,2879,0
2014-06-25,74.8,80.56,74.8,78.56,1559,0
2014-06-26,80.96,82.32,77.28,77.28,1587,0
2014-06-27,77.28,80.16,75.52,75.52,1944,0
2014-06-30,74.4,80.4,74.4,77.6,478,0
2014-07-01,78.48,78.48,72.08,72.48,5964,0
2014-07-02,73.44,76,70.8,71.84,3775,0
2014-07-03,70.8,74.48,70.8,73.36,2163,0
2014-07-07,74,74.96,70.8,71.76,677,0
2014-07-08,72,74.639,71.6,72.08,2691,0
2014-07-09,71.84,74.08,71.84,73.2,1488,0
2014-07-10,72.24,73.999,72.08,72.24,1900,0
2014-07-11,74,76.904,73.68,76.64,356,0
2014-07-14,77.12,77.12,74.4,74.4,944,0
2014-07-15,75.6,75.6,72.88,73.44,296,0
2014-07-16,73.6,78.88,73.44,75.2,2172,0
2014-07-17,77.32,77.32,74,74.24,641,0
2014-07-18,74,79.04,74,75.44,942,0
2014-07-21,76.4,82.96,74.4,80.48,1016,0
2014-07-22,80.8,81.608,77.92,79.44,1523,0
2014-07-23,80,80.8,77.6,80.8,1694,0
2014-07-24,79.52,80.48,77.92,79.68,1093,0
2014-07-25,81.2,81.2,78.16,78.16,1081,0
2014-07-28,79.6,80,77.36,78.8,2601,0
2014-07-29,79.92,80,77.68,78.32,1130,0
2014-07-30,79.04,80,76.08,78.08,1033,0
2014-07-31,78,78.48,76.08,78.24,1963,0
2014-08-01,78.48,78.48,75.12,75.92,1966,0
2014-08-04,75.28,78.08,70.8,76,2340,0
2014-08-05,73.44,76.72,72.8,73.76,1195,0
2014-08-06,72.8,75.2,70,70.64,1554,0
2014-08-07,72.48,72.48,68.32,69.04,1590,0
2014-08-08,69.92,73.519,69.52,70.72,1135,0
2014-08-11,71.04,73.52,69.92,69.92,2289,0
2014-08-12,69.6,72.08,69.6,71.76,846,0
2014-08-13,74.8,78.48,68,73.44,1501,0
2014-08-14,74.88,75.2,72.32,73.6,1045,0
2014-08-15,73.12,75.756,70.24,72.88,1389,0
2014-08-18,72.32,74.88,72.32,73.68,627,0
2014-08-19,72,75.92,70.56,71.84,1614,0
2014-08-20,70.88,74.8,70.72,73.6,2583,0
2014-08-21,72.8,73.6,70.8,72.4,896,0
2014-08-22,72.64,73.119,70.8,72.08,2564,0
2014-08-25,72,73.2,68.72,72,6161,0
2014-08-26,73.28,78,72,77.12,9531,0
2014-08-27,73.84,76.8,73.12,75.12,1528,0
2014-08-28,76,76,73.52,74.56,376,0
2014-08-29,75.6,80.4,75.52,80.4,3351,0
2014-09-02,78.8,78.8,73.44,74.32,2770,0
2014-09-03,73.6,77.84,73.28,76.8,712,0
2014-09-04,77.04,79.76,74.8,76.48,733,0
2014-09-05,76.8,78,74.48,76,506,0
2014-09-08,77.6,79.44,74.48,77.84,1085,0
2014-09-09,76,82.48,75.68,79.04,10504,0
2014-09-10,79.04,79.04,75.2,77.52,1864,0
2014-09-11,78.8,90.32,78.4,80,3647,0
2014-09-12,81.6,83.04,77.12,82.4,1272,0
2014-09-15,82.4,82.4,79.44,81.28,1686,0
2014-09-16,79.2,82.32,79.2,82.32,286,0
2014-09-17,81.68,82.32,79.6,81.84,1308,0
2014-09-18,79.76,82.4,79.76,81.44,1520,0
2014-09-19,81.44,82,80.4,82,597,0
2014-09-22,82,82.24,80.4,82.24,654,0
2014-09-23,82.24,82.24,80.64,81.36,251,0
2014-09-24,80.16,82.16,80.16,81.76,717,0
2014-09-25,81.76,82,78.8,81.84,1619,0
2014-09-26,81.84,82.16,80.24,81.84,475,0
2014-09-29,80.4,81.76,80,81.76,162,0
2014-09-30,81.84,81.84,78.4,79.6,1741,0
2014-10-01,80.24,80.4,78.32,79.68,872,0
2014-10-02,80.64,80.64,78.4,80,552,0
2014-10-03,80,81.84,79.752,81.84,791,0
2014-10-06,81.68,81.68,78.48,79.92,933,0
2014-10-07,78.64,80.24,76,78.72,1861,0
2014-10-08,79.28,79.52,77.6,78.4,397,0
2014-10-09,77.68,79.36,77.68,79.12,363,0
2014-10-13,80.56,80.56,78,79.44,349,0
2014-10-14,79.28,81.04,78.4,81.04,212,0
2014-10-15,79.52,79.76,78.64,79.76,304,0
2014-10-16,79.76,79.76,77.6,79.128,326,0
2014-10-17,77.92,80.64,77.92,78.4,328,0
2014-10-20,78.8,80.4,77.04,80.16,541,0
2014-10-21,81.52,82.24,80,81.28,38754,0
2014-10-22,82.16,82.16,80.8,81.76,206,0
2014-10-23,82.4,83.84,80,83.84,1051,0
2014-10-24,83.84,88.8,83.2,88.8,2489,0
2014-10-27,88.64,88.8,86.72,88,771,0
2014-10-28,88.64,88.8,87.12,88.56,1042,0
2014-10-29,87.6,88.48,83.632,86.96,2908,0
2014-10-30,85.36,87.44,83.28,84.72,2192,0
2014-10-31,88.24,88.24,83.68,87.6,1600,0
2014-11-03,86.72,87.2,84.8,87.2,1025,0
2014-11-04,86,87.28,85.6,87.2,589,0
2014-11-05,86.72,94.4,86.72,93.36,5134,0
2014-11-06,94,103.2,88.16,92,3496,0
2014-11-07,91.52,94,90,92.24,1319,0
2014-11-10,93.04,93.04,84.8,89.2,4575,0
2014-11-11,88,88.44,86.8,87.84,364,0
2014-11-12,88,88.064,78.8,84.56,3925,0
2014-11-13,83.6,84.08,78,83.92,2198,0
2014-11-14,83.36,84.48,80.32,82.24,1414,0
2014-11-17,82.48,84.08,81.6,83.92,1150,0
2014-11-18,82.4,84.16,80,82,3031,0
2014-11-19,82.32,83.12,80.08,81.44,343,0
2014-11-20,82.72,83.92,81.92,83.92,885,0
2014-11-21,82.8,83.68,80.8,83.68,2179,0
2014-11-24,84.56,84.56,78.4,81.04,1291,0
2014-11-25,80.24,81.92,78,79.04,885,0
2014-11-26,79.6,81.92,78.24,81.92,1448,0
2014-11-28,80.72,83.52,80.72,83.52,411,0
2014-12-01,83.52,83.52,80,82.88,2003,0
2014-12-02,83.2,83.84,80.32,83.84,1389,0
2014-12-03,83.12,83.12,80.32,81.92,450,0
2014-12-04,81.36,83.12,80.88,83.04,2045,0
2014-12-05,83.12,84.8,81.52,81.76,2173,0
2014-12-08,82.4,84.8,81.12,84.64,1748,0
2014-12-09,83.68,87.76,83.68,85.12,671,0
2014-12-10,84.56,94,84.56,91.76,11791,0
2014-12-11,92,93.6,88.36,91.6,10182,0
2014-12-12,92.32,93.92,89.2,92.56,1258,0
2014-12-15,91.92,91.92,90,91.52,652,0
2014-12-16,90.72,93.52,87.76,90.88,2001,0
2014-12-17,91.6,92,88.8,90.96,2419,0
2014-12-18,90.8,91.44,88.64,90.08,1888,0
2014-12-19,90.72,92,88.88,88.88,3943,0
2014-12-22,89.6,91.92,88.8,90.16,1901,0
2014-12-23,90.64,91.92,90,90.56,1320,0
2014-12-24,91.52,91.84,90,90,1113,0
2014-12-26,90.64,91.84,88.32,89.68,1089,0
2014-12-29,90.08,93.92,90.08,91.2,6282,0
2014-12-30,92.08,93.04,91.296,91.6,2654,0
2014-12-31,91.44,94,90.08,91.08,10411,0
2015-01-02,92.24,100.96,92,99.04,15062,0
2015-01-05,100,113.2,96.48,104.76,17591,0
2015-01-06,104.72,107.42,100.4,103.68,9202,0
2015-01-07,101.52,103.92,96.64,102.08,7062,0
2015-01-08,101.92,107.6,100.4,107.6,7357,0
2015-01-09,102.4,107.6,100.48,104,2900,0
2015-01-12,103.04,107.6,100.32,105.44,3101,0
2015-01-13,107.04,109.92,104.8,106.92,3186,0
2015-01-14,105.68,106.4,101.92,103.28,3912,0
2015-01-15,105.6,105.6,97.176,99.92,1335,0
2015-01-16,98.72,100.64,97.6,98,627,0
2015-01-20,100.72,101.04,99.088,100,565,0
2015-01-21,100.08,101.04,90.08,94,4236,0
2015-01-22,93.36,96.936,91.12,95,3379,0
2015-01-23,96.16,97.92,91.84,92.32,3113,0
2015-01-26,94.16,95.816,88,92.88,3619,0
2015-01-27,92,92.24,88.16,92,1981,0
2015-01-28,92.16,92.92,87.44,88.96,2889,0
2015-01-29,88.88,90.92,85.6,86.8,4548,0
2015-01-30,88,90.4,85.76,88.08,3459,0
2015-02-02,89.2,89.44,85.68,85.68,2627,0
2015-02-03,90.72,91.12,86.4,89.36,2654,0
2015-02-04,89.36,89.52,86.96,89.44,776,0
2015-02-05,89.6,89.6,87.44,87.84,3695,0
2015-02-06,87.2,89.2,86.72,89.2,1271,0
2015-02-09,88.16,89.6,86,89.6,1641,0
2015-02-10,89.04,91.2,87.12,89.76,2489,0
2015-02-11,89.68,99.28,89.12,95.84,3698,0
2015-02-12,97.52,101.7,92,100,4068,0
2015-02-13,99.6,103.42,99.04,102.08,3640,0
2015-02-17,103.52,105.17,102.4,104.4,1382,0
2015-02-18,103.52,110.08,101.6,109.6,6471,0
2015-02-19,107.68,115.2,103.04,105.52,6014,0
2015-02-20,104.56,111.52,104.32,109.04,2727,0
2015-02-23,110.64,110.72,105.2,107.28,2606,0
2015-02-24,106,111.76,105.2,108.56,3623,0
2015-02-25,108.8,109.6,104,106.4,3155,0
2015-02-26,106,112,103.52,111.2,5437,0
2015-02-27,114.4,121.12,112,113.84,10356,0
2015-03-02,109.92,113.68,109.92,111.2,3988,0
2015-03-03,110.4,112.4,106.48,109.36,1113,0
2015-03-04,108.16,111.92,104,111.2,1900,0
2015-03-05,110.32,111.2,105.36,109.12,800,0
2015-03-06,112.16,112.24,108.16,111.68,1050,0
2015-03-09,110.56,111.68,108.24,110.88,1200,0
2015-03-10,110.8,111.68,105.28,107.92,2038,0
2015-03-11,107.28,107.28,100.88,101.44,2675,0
2015-03-12,101.12,104.72,101.12,103.52,1050,0
2015-03-13,104.32,104.32,101.2,101.2,213,0
2015-03-16,101.92,104.64,101.12,103.76,875,0
2015-03-17,102.72,105.04,101.6,101.92,2775,0
2015-03-18,103.28,109.2,103.28,104,1600,0
2015-03-19,106,108.72,104,108.08,1450,0
2015-03-20,107.2,112,106.56,112,3400,0
2015-03-23,110.8,113.6,105.68,109.04,1650,0
2015-03-24,111.68,113.84,109.92,112.8,4363,0
2015-03-25,112.8,113.76,108.8,111.84,2675,0
2015-03-26,109.84,112.4,108.56,110.88,3838,0
2015-03-27,111.2,117.92,108.08,113.28,2000,0
2015-03-30,114,114,109.68,112.96,1500,0
2015-03-31,112.72,112.72,108,109.12,1488,0
2015-04-01,108.8,109.84,105.04,107.92,2088,0
2015-04-02,105.76,107.12,100.8,103.12,2088,0
2015-04-06,102,103.92,98.72,102.8,3863,0
2015-04-07,103.2,104.74,100,102.88,830,0
2015-04-08,106,106,101.28,101.52,1325,0
2015-04-09,102,102,100.8,101.44,237,0
2015-04-10,101.2,104.96,100.4,102.64,850,0
2015-04-13,103.44,103.44,100,101.76,938,0
2015-04-14,102.4,102.64,101.6,101.6,663,0
2015-04-15,102,103.2,96.8,97.2,3475,0
2015-04-16,98.48,101.52,97.2,98.64,582,0
2015-04-17,100,105.28,98.8,101.76,663,0
2015-04-20,101.28,103.36,100,100,407,0
2015-04-21,101.04,102.4,99.2,100.8,889,0
2015-04-22,100,103.52,100,101.84,575,0
2015-04-23,104,104,100,100.64,513,0
2015-04-24,104,104,100.4,102.8,1438,0
2015-04-27,103.2,103.2,100.08,100.88,688,0
2015-04-28,103.44,103.44,100.08,100.4,163,0
2015-04-29,99.92,99.92,90,94.8,5675,0
2015-04-30,94,95.36,93.44,95.12,2000,0
2015-05-01,95.04,96.8,94.88,95.6,1950,0
2015-05-04,95.76,97.44,92.32,92.32,663,0
2015-05-05,94.32,95.44,92.64,93.6,1138,0
2015-05-06,92.56,94.44,91.52,93.52,1207,0
2015-05-07,97.12,97.12,92.4,93.6,229,0
2015-05-08,93.28,101.92,90.56,100.96,1313,0
2015-05-11,102.56,102.56,100,100.8,475,0
2015-05-12,102,102,96.8,100.8,1099,0
2015-05-13,100.56,103.12,99.2,99.2,1000,0
2015-05-14,96.56,100.8,95.76,95.76,6013,0
2015-05-15,97.6,98.24,91.68,98.24,843,0
2015-05-18,98.16,99.6,91.04,98.96,3078,0
2015-05-19,99.2,99.2,92.72,94.8,938,0
2015-05-20,97.52,97.52,92,95.6,663,0
2015-05-21,95.6,95.84,92,92,700,0
2015-05-22,94.64,96.08,90.88,94.4,1175,0
2015-05-26,94.4,96.64,93.68,94.4,1640,0
2015-05-27,94.4,96.72,94.4,95.2,163,0
2015-05-28,95.84,102.8,95.84,99.68,1644,0
2015-05-29,100.32,102.32,100.32,102.32,500,0
2015-06-01,101.52,104,95.76,103.68,438,0
2015-06-02,103.68,118.8,103.68,111.2,4744,0
2015-06-03,116.16,118.8,109.76,111.2,2988,0
2015-06-04,111.52,116.8,107.52,115.44,2050,0
2015-06-05,116.88,120,114.8,116,1863,0
2015-06-08,113.44,119.92,113.2,119.92,425,0
2015-06-09,118.72,119.12,111.2,115.44,945,0
2015-06-10,116,118.96,116,117.76,1510,0
2015-06-11,118.4,118.4,115.44,115.52,1042,0
2015-06-12,114.64,118.72,114.56,117.68,700,0
2015-06-15,116.8,117.6,112,116.4,338,0
2015-06-16,116,116,112.8,115.68,825,0
2015-06-17,115.68,116,111.44,115.28,1338,0
2015-06-18,115.28,116,112.64,115.84,838,0
2015-06-19,115.2,115.76,110.88,112.08,975,0
2015-06-22,113.44,115.12,111.92,111.92,250,0
2015-06-23,111.92,111.92,102.88,109.44,2066,0
2015-06-24,110.56,110.88,105.28,110.8,263,0
2015-06-25,109.28,109.28,100.8,107.28,33800,0
2015-06-26,108.4,110.72,101.28,102.24,5988,0
2015-06-29,102,107.84,100,103.52,3138,0
2015-06-30,103.6,106.4,100,101.76,5329,0
2015-07-01,102.56,116,100.88,112.32,11888,0
2015-07-02,112.96,112.96,103.6,104.88,5150,0
2015-07-06,106.88,106.88,100.64,103.6,538,0
2015-07-07,103.84,114.48,103.68,112,4313,0
2015-07-08,110.88,112,105.6,109.12,988,0
2015-07-09,110.24,113.2,105.44,111.68,1163,0
2015-07-10,108.24,110.08,104.96,106.64,2675,0
2015-07-13,107.68,114,107.2,113.2,2725,0
2015-07-14,111.68,119.6,111.68,117.64,13909,0
2015-07-15,119.52,119.52,114.4,117.12,7168,0
2015-07-16,117.52,120,116.16,117.04,4075,0
2015-07-17,117.76,120,117.76,120,2788,0
2015-07-20,119.92,132.16,119.84,130.16,9763,0
2015-07-21,132,136.8,130.16,135.12,16238,0
2015-07-22,135.44,135.52,127.6,132.24,9775,0
2015-07-23,132.24,136.72,129.68,134.32,4363,0
2015-07-24,135.84,135.92,128.16,134.32,3438,0
2015-07-27,131.28,132,124.32,128.16,5363,0
2015-07-28,129.92,135.2,124.64,133.84,3363,0
2015-07-29,125.92,134.32,125.92,132,2900,0
2015-07-30,132,134,129.12,131.12,4338,0
2015-07-31,132.32,134.24,130.56,133.6,2400,0
2015-08-03,133.92,133.92,128.08,132.16,2895,0
2015-08-04,131.2,131.2,125.76,125.76,1338,0
2015-08-05,127.76,128.48,124,125.68,14238,0
2015-08-06,125.92,127.28,116.48,120.56,4709,0
2015-08-07,118.32,123.76,112.64,123.2,2175,0
2015-08-10,122.16,127.6,118.08,121.84,2575,0
2015-08-11,120.4,126.24,116.24,119.76,4353,0
2015-08-12,118.48,123.44,112.4,120.08,7838,0
2015-08-13,120.08,131.84,110.4,111.36,7238,0
2015-08-14,112.64,120.08,109.04,112.96,8688,0
2015-08-17,108,118.64,103.76,105.92,4600,0
2015-08-18,105.92,117.92,105.92,108.4,2088,0
2015-08-19,108,108.24,101.28,101.68,2550,0
2015-08-20,112,112,92.64,98,16150,0
2015-08-21,97.28,98.56,94,95.6,3213,0
2015-08-24,87.76,100.8,86.4,98.24,3508,0
2015-08-25,107.84,110.64,96.24,98.16,2988,0
2015-08-26,103.84,103.84,97.52,98.8,1513,0
2015-08-27,99.36,107.84,96.88,106,2488,0
2015-08-28,105.36,111.76,101.68,108.16,1525,0
2015-08-31,111.44,122,107.6,122,2550,0
2015-09-01,120,120.88,114.08,117.68,5875,0
2015-09-02,119.2,119.52,115.6,115.6,3038,0
2015-09-03,116.8,116.8,104.8,107.84,5950,0
2015-09-04,112.72,116.64,108.16,116.08,3288,0
2015-09-08,120.88,120.88,106.96,113.52,3225,0
2015-09-09,115.2,116,107.6,110,3325,0
2015-09-10,109.36,111.52,108,109.04,810,0
2015-09-11,108.72,109.44,103.2,104.48,1825,0
2015-09-14,104.8,105.36,102,103.68,1900,0
2015-09-15,103.76,108,102.96,106.32,1963,0
2015-09-16,103.6,107.2,100.16,106.4,1450,0
2015-09-17,103.44,107.68,103.44,104.16,2488,0
2015-09-18,102.64,106,100.8,105.68,3800,0
2015-09-21,106,112,106,108.96,5750,0
2015-09-22,107.6,114.16,104,112.64,3038,0
2015-09-23,112.08,118.8,112.08,118.08,8288,0
2015-09-24,118.48,122,117.52,121.2,1656,0
2015-09-25,122,122,114.48,120,9938,0
2015-09-28,120.8,120.8,106.56,115.68,4642,0
2015-09-29,111.44,114,105.6,112,4013,0
2015-09-30,112.64,117.6,105.28,112,3225,0
2015-10-01,108.72,117.28,107.28,111.92,1450,0
2015-10-02,110.08,115.04,105.84,112.56,2038,0
2015-10-05,113.92,113.92,103.84,105.04,2886,0
2015-10-06,106.24,111.52,101.52,104.4,4588,0
2015-10-07,104.72,109.2,97.84,104.08,4963,0
2015-10-08,104,105.92,101.2,104.08,2213,0
2015-10-09,105.04,111.6,97.2,104.08,2000,0
2015-10-12,100.88,107.2,100.32,100.32,1259,0
2015-10-13,100.48,107.52,97.12,97.12,3750,0
2015-10-14,101.84,113.44,101.84,108.08,9300,0
2015-10-15,116.4,116.4,109.04,109.04,7900,0
2015-10-16,106.16,115.84,106,107.84,1800,0
2015-10-19,113.44,113.44,109.6,110.64,1913,0
2015-10-20,110.4,113.2,106.08,106.08,3048,0
2015-10-21,106.24,106.24,101.84,102.72,2538,0
2015-10-22,102.08,105.36,98.32,100.48,4800,0
2015-10-23,100.16,101.28,90.88,91.6,11138,0
2015-10-26,89.92,94.56,86.4,90.4,7475,0
2015-10-27,89.6,93.76,86.48,87.6,4113,0
2015-10-28,88.4,99.84,80.96,99.84,6025,0
2015-10-29,98.4,100,88.16,90.16,14363,0
2015-10-30,91.12,95.92,88,94.56,4575,0
2015-11-02,94.88,99.432,90,92.64,3581,0
2015-11-03,92.24,94.64,90.08,92.4,2550,0
2015-11-04,93.2,104.8,93.2,100.8,7374,0
2015-11-05,101.04,104.4,96.24,98.88,3388,0
2015-11-06,98.96,101.52,95.36,98.8,3288,0
2015-11-09,97.44,101.92,94.08,98.08,3878,0
2015-11-10,97.2,100.72,92.16,95.36,3300,0
2015-11-11,98.56,98.56,93.84,97.6,3288,0
2015-11-12,95.52,97.6,93.36,94.24,4500,0
2015-11-13,93.36,97.68,91.92,96.88,3225,0
2015-11-16,88.16,93.52,86.16,89.28,4475,0
2015-11-17,94.4,99.6,88.16,98.88,4000,0
2015-11-18,98.64,98.8,95.52,95.52,1688,0
2015-11-19,94.4,97.92,91.92,96.8,2513,0
2015-11-20,97.28,98.32,92.32,95.68,3613,0
2015-11-23,94.32,96.08,91.52,94.96,3013,0
2015-11-24,94.08,96.64,93.52,94.16,2475,0
2015-11-25,95.52,97.04,94,96,3575,0
2015-11-27,96,96,94.24,95.36,1400,0
2015-11-30,95.36,96,94.64,95.84,2638,0
2015-12-01,95.84,96,92.72,96,1822,0
2015-12-02,95.04,96,93.44,95.6,2567,0
2015-12-03,95.44,96.48,92.16,96,5873,0
2015-12-04,95.04,97.68,93.28,95.6,1925,0
2015-12-07,94.08,94.72,92.08,92.24,2013,0
2015-12-08,92.24,93.76,92.08,93.36,1070,0
2015-12-09,92.16,93.52,88.64,90,3450,0
2015-12-10,89.04,92,88,90.32,2375,0
2015-12-11,91.52,91.52,86,87.12,4588,0
2015-12-14,98,98,86.08,87.28,2807,0
2015-12-15,88.08,90.88,88.08,88.16,1000,0
2015-12-16,88.8,88.8,82.72,84.56,3838,0
2015-12-17,86.8,88,84.64,87.6,1238,0
2015-12-18,86.16,89.2,86.16,88.8,1663,0
2015-12-21,89.2,89.2,85.28,86.8,3775,0
2015-12-22,85.6,89.12,84.08,88.24,1194,0
2015-12-23,88.64,92,85.68,90.08,1500,0
2015-12-24,92.8,92.8,88.4,90.48,1090,0
2015-12-28,89.92,93.2,88.4,88.56,1218,0
2015-12-29,88.72,92.24,84.08,86.8,4738,0
2015-12-30,85.28,88.559,84,87.52,2609,0
2015-12-31,87.68,91.6,84.8,89.6,1916,0
2016-01-04,88.96,97.84,77.92,80.32,5891,0
2016-01-05,80.4,82.8,75.6,77.44,3446,0
2016-01-06,78.4,80.8,73.281,75.44,5055,0
2016-01-07,75.92,78.4,69.361,71.84,4663,0
2016-01-08,73.44,78,72.56,72.8,2718,0
2016-01-11,75.92,77.84,72.712,75.92,2708,0
2016-01-12,76.96,79.84,73.36,73.96,1377,0
2016-01-13,76.8,76.8,63.92,69.12,7632,0
2016-01-14,69.92,77.168,68.08,69.68,4571,0
2016-01-15,71.86,71.86,68.08,70,1980,0
2016-01-19,71.04,71.92,67.36,71.28,2350,0
2016-01-20,70.24,79.04,66,76.72,2148,0
2016-01-21,74.36,87.04,73.76,79.68,1323,0
2016-01-22,81.44,81.44,70.96,74.24,3052,0
2016-01-25,74.4,77.92,70.32,70.32,2550,0
2016-01-26,71.28,72.44,67.04,70.48,4669,0
2016-01-27,70.8,70.8,63.12,68.56,4943,0
2016-01-28,66.56,71.04,64.48,66,9351,0
2016-01-29,67.566,70.243,62.72,64.72,4773,0
2016-02-01,64.24,66.08,60.64,60.72,3050,0
2016-02-02,60.8,63.28,59.52,59.52,3287,0
2016-02-03,60.96,62.96,57.36,62.96,1463,0
2016-02-04,63.2,65.6,53.04,56,9802,0
2016-02-05,56,63.28,56,58.56,1973,0
2016-02-08,58.64,59.32,54.4,54.4,1085,0
2016-02-09,59.76,62.4,53.6,56.72,2173,0
2016-02-10,57.44,64,56.92,62.24,1339,0
2016-02-11,62.88,63.2,55.92,62.56,1586,0
2016-02-12,62.08,62.88,57.2,60.8,1291,0
2016-02-16,60.08,62.56,53.04,54.64,4337,0
2016-02-17,55.36,55.68,48.32,49.2,5370,0
2016-02-18,50.4,56,49.2,56,1936,0
2016-02-19,56,61.119,55.6,56,3879,0
2016-02-22,63.2,63.2,57.2,57.2,560,0
2016-02-23,57.2,63.2,56.4,62.88,2917,0
2016-02-24,62.24,62.24,56.4,61.28,2571,0
2016-02-25,61.68,62.4,56.704,60.08,2356,0
2016-02-26,59.92,60.64,57.28,60.08,1864,0
2016-02-29,59.36,60.32,57.68,60,1681,0
2016-03-01,58,58.719,56.96,58.08,3156,0
2016-03-02,57.76,59.2,56.72,58.96,1114,0
2016-03-03,59.04,59.04,57.2,58,1318,0
2016-03-04,56.4,58.44,55.92,58,5647,0
2016-03-07,58.479,62.88,54.48,57.68,8721,0
2016-03-08,57.68,61.2,53.92,57.36,4449,0
2016-03-09,57.68,60.8,57.24,60.8,738,0
2016-03-10,60.4,62.64,58.16,61.68,1282,0
2016-03-11,60.96,63.2,59.601,62.96,1517,0
2016-03-14,62.24,62.24,59.28,59.28,1211,0
2016-03-15,61.52,61.772,57.44,60.56,998,0
2016-03-16,59.12,62.8,58,60.72,1807,0
2016-03-17,58.88,60.08,55.2,58.08,1984,0
2016-03-18,60.32,60.32,54.4,57.2,4372,0
2016-03-21,56,62.48,54.04,56,6575,0
2016-03-22,56.56,57.6,55.52,56.64,7513,0
2016-03-23,59.84,60.4,54.16,54.72,5758,0
2016-03-24,54.8,62.792,54.8,61.92,3925,0
2016-03-28,60.8,63.12,57.44,57.52,2390,0
2016-03-29,58.08,70.24,58.08,68.16,4952,0
2016-03-30,68.16,75.68,68.16,70.16,3682,0
2016-03-31,70.32,80,70.32,76.08,5187,0
2016-04-01,76.48,79.84,74.161,74.4,2792,0
2016-04-04,76,76,68.32,76,3245,0
2016-04-05,76,79.44,74.08,77.52,1532,0
2016-04-06,77.2,79.68,74.72,78.4,20508,0
2016-04-07,77.84,78.639,74.721,75.6,2330,0
2016-04-08,76.08,78.72,74.44,75.6,1964,0
2016-04-11,76.56,76.88,72.016,73.44,2071,0
2016-04-12,73.68,75.592,72.64,74.08,942,0
2016-04-13,74.64,76,72.801,76,3227,0
2016-04-14,75.36,76.719,72.4,72.4,2395,0
2016-04-15,72.48,77.2,72.48,73.52,3069,0
2016-04-18,74.12,79.199,73.601,77.84,4131,0
2016-04-19,78.16,79.2,75.6,78.08,1366,0
2016-04-20,78.4,78.8,76.64,76.64,1382,0
2016-04-21,77.6,79.68,77.6,79.12,5320,0
2016-04-22,78.88,82.306,78,80.8,3231,0
2016-04-25,80.16,92.8,80.16,91.68,3465,0
2016-04-26,91.52,91.52,84.4,85.36,3613,0
2016-04-27,86.32,95.44,84,92.64,4082,0
2016-04-28,95.36,102.56,93.599,99.6,13114,0
2016-04-29,98.8,105.6,98.24,103.84,6639,0
2016-05-02,105.04,105.04,98.4,98.4,5090,0
2016-05-03,98.48,102.24,86.321,100.24,2666,0
2016-05-04,98.96,100.4,89.6,90.32,4652,0
2016-05-05,90.08,97.2,87.2,95.64,3090,0
2016-05-06,95.6,98.559,90.4,91.2,3079,0
2016-05-09,92.4,95.52,88.8,95.2,2600,0
2016-05-10,94.64,96.639,90,90,3028,0
2016-05-11,90.88,96.479,88.08,92.88,3043,0
2016-05-12,92.4,94.079,88,93.44,4680,0
2016-05-13,92.8,99.6,88,91.12,3977,0
2016-05-16,90.96,94.88,89.2,93.28,3223,0
2016-05-17,94.72,96.24,92.64,92.8,13411,0
2016-05-18,93.28,98.4,88.96,95.2,3831,0
2016-05-19,95.6,96,94.4,94.4,4115,0
2016-05-20,92,94.4,89.12,91.6,4047,0
2016-05-23,91.84,92.48,89.84,92,6203,0
2016-05-24,92.8,94.08,91.2,94.08,1992,0
2016-05-25,92.48,92.48,90.881,92,7680,0
2016-05-26,91.36,93.2,90.96,90.96,1488,0
2016-05-27,90.801,94,89.52,90.4,4022,0
2016-05-31,90,91.04,87.84,89.76,2684,0
2016-06-01,87.84,91.439,87.84,89.2,1827,0
2016-06-02,89.6,94.08,88.4,90.8,5557,0
2016-06-03,91.84,95.999,89.28,89.6,5495,0
2016-06-06,88.4,95.2,88.4,91.36,4927,0
2016-06-07,89.76,92.72,88.48,90.4,1154,0
2016-06-08,91.12,92.32,90.4,90.48,1363,0
2016-06-09,90.16,92.56,90.16,91.36,249,0
2016-06-10,90.8,93.52,88.4,88.4,1329,0
2016-06-13,88.702,90.24,88.24,88.56,3953,0
2016-06-14,88,89.52,88,88.56,1973,0
2016-06-15,89.6,89.6,87.84,87.92,5606,0
2016-06-16,89.24,89.24,86.96,87.76,4680,0
2016-06-17,86.48,88.96,86.4,88.96,1732,0
2016-06-20,89.12,89.12,86.8,87.6,5892,0
2016-06-21,87.92,88,85.68,85.68,2470,0
2016-06-22,85.52,85.6,80,81.6,10016,0
2016-06-23,82.32,88,80.401,81.48,2788,0
2016-06-24,79.6,84.64,79.6,82.64,884,0
2016-06-27,80.8,80.8,77.44,79.6,3291,0
2016-06-28,80,87.119,77.2,80,4959,0
2016-06-29,80.28,80.28,77.2,79.121,3857,0
2016-06-30,84.319,84.319,77.6,79.28,2238,0
2016-07-01,78.8,81.28,77.2,79.12,1726,0
2016-07-05,78.88,84.24,76.96,78.48,1454,0
2016-07-06,80.08,80.72,76.96,77.2,1829,0
2016-07-07,77.36,82.64,76,78.64,2632,0
2016-07-08,78.8,82.479,78.56,80.64,3401,0
2016-07-11,81.2,83.04,79.201,80,2631,0
2016-07-12,78.56,84.32,77.44,82.48,7892,0
2016-07-13,82.8,84.319,80.24,80.8,2100,0
2016-07-14,80.64,86.64,80.64,84.24,4036,0
2016-07-15,82,85.12,78.72,82.52,2657,0
2016-07-18,83.2,84.08,80.48,84.08,1747,0
2016-07-19,84.88,85.2,82,82,3048,0
2016-07-20,82.72,84.399,81.921,83.28,2514,0
2016-07-21,82.8,85.136,82.08,83.76,2756,0
2016-07-22,84,84,82.4,82.56,734,0
2016-07-25,83.12,83.759,80.808,82.04,1866,0
2016-07-26,81.2,83.92,81.04,82.48,1561,0
2016-07-27,82.72,86.4,81.681,84.48,1657,0
2016-07-28,84.88,85.199,82.96,83.84,3572,0
2016-07-29,83.84,86,82.08,83.52,1207,0
2016-08-01,83.28,85.36,82.92,84.8,3564,0
2016-08-02,84.8,86.4,83.528,85.68,1696,0
2016-08-03,86,90.8,85.84,88,1655,0
2016-08-04,88.08,90.879,87.28,90.72,2080,0
2016-08-05,88.56,91.92,88.168,91.84,1528,0
2016-08-08,94.08,94.32,88.96,93.2,4400,0
2016-08-09,92.96,93.999,88.6,90.56,2570,0
2016-08-10,90.96,92.799,88.88,91.6,2968,0
2016-08-11,91.84,93.28,90.4,91.361,1013,0
2016-08-12,91.999,97.6,91.999,97.6,5195,0
2016-08-15,98.16,104.8,98.16,104.32,7348,0
2016-08-16,101.28,102.64,96.96,99.52,5881,0
2016-08-17,100.24,102.08,94.16,97.2,1377,0
2016-08-18,95.6,100.16,95.6,99.28,824,0
2016-08-19,99.36,103.83,98.8,100.8,2608,0
2016-08-22,101.92,103.2,88.48,93.68,7294,0
2016-08-23,95.68,95.68,89.361,89.84,6594,0
2016-08-24,91.28,98.916,91.28,95.6,2164,0
2016-08-25,96.16,96.4,91.52,91.84,1053,0
2016-08-26,92.16,97.6,91.6,96.64,1566,0
2016-08-29,95.12,97.6,93.2,95.2,1896,0
2016-08-30,91.361,96,91.361,93.68,2180,0
2016-08-31,94,106.96,93.698,101.6,15191,0
2016-09-01,100.86,105.72,97.6,102.32,12218,0
2016-09-02,104,106.8,103.16,105.68,2604,0
2016-09-06,105.52,105.6,102.4,103.76,2047,0
2016-09-07,105.6,114.72,105.6,114.4,6630,0
2016-09-08,113.04,117.12,111.76,112.4,5097,0
2016-09-09,112.72,117.84,108.04,109.6,3365,0
2016-09-12,108.32,113.12,108.32,111.44,1462,0
2016-09-13,113.44,114.32,108.61,112.56,3172,0
2016-09-14,112.8,116,112.8,115.92,2168,0
2016-09-15,116,119.84,111.76,116,4927,0
2016-09-16,113.68,118.96,112,117.68,6862,0
2016-09-19,116.88,119.91,114,117.6,6568,0
2016-09-20,116.8,127.92,116.8,124.48,6722,0
2016-09-21,127.04,130.56,118.64,120.8,7178,0
2016-09-22,120,125.12,118.32,124,10493,0
2016-09-23,124,127.99,122.48,124.24,3849,0
2016-09-26,125.04,126.8,120,122.48,7308,0
2016-09-27,122.08,140.56,120.12,132,13261,0
2016-09-28,134.4,142.01,120,121.52,20872,0
2016-09-29,122.32,127.45,108,116.56,15883,0
2016-09-30,115.68,121.24,110.23,116,6464,0
2016-10-03,114.88,118.32,110.2,110.48,6272,0
2016-10-04,115.52,119.76,108.88,109.92,6324,0
2016-10-05,109.6,118.16,108.8,116.56,7517,0
2016-10-06,117.84,119.2,114.96,116.24,5139,0
2016-10-07,119.99,119.99,115.1,119.52,6014,0
2016-10-10,120,126.68,117.46,126.08,5003,0
2016-10-11,126.72,126.72,114.64,116.64,7744,0
2016-10-12,117.6,118.8,114.88,118.4,5096,0
2016-10-13,118.4,119.2,96.08,101.6,52332,0
2016-10-14,101.6,102.88,98.001,101.28,7177,0
2016-10-17,101.2,101.6,92.8,100,10969,0
2016-10-18,100,102,94,96.4,9116,0
2016-10-19,96,103.17,84,89.6,15694,0
2016-10-20,84.8,95.6,79.275,94.4,17498,0
2016-10-21,96,100,93.6,98.4,8230,0
2016-10-24,105.2,105.2,93.6,102,7720,0
2016-10-25,15.6,27.2,15.2,22.4,2591030,0
2016-10-26,23.6,26,18.4,18.8,915031,0
2016-10-27,18,18.8,15.2,15.6,335972,0
2016-10-28,15.2,15.6,14,14,165543,0
2016-10-31,14,14.4,12,13.2,188069,0
2016-11-01,13.2,16,12.8,13.2,222403,0
2016-11-02,13.6,14.8,12.4,13.4,110742,0
2016-11-03,13.2,13.6,12,12,60308,0
2016-11-04,12.4,14,12,14,69573,0
2016-11-07,14,14.401,13.2,13.6,35929,0
2016-11-08,13.2,13.2,12.4,12.8,42087,0
2016-11-09,12.8,12.8,12,12.4,46917,0
2016-11-10,12,12.4,9.2,10.8,136179,0
2016-11-11,11.2,11.2,9.2,10.8,58628,0
2016-11-14,11.2,11.6,10.8,11.6,64019,0
2016-11-15,11.2,12.8,11.2,12.4,45779,0
2016-11-16,12.4,12.4,10.8,11.2,52621,0
2016-11-17,11.2,13.2,10.8,13.2,76409,0
2016-11-18,13.6,16.4,12,14,172847,0
2016-11-21,14.4,15.6,12.8,13.2,74253,0
2016-11-22,13.2,13.2,12,12,37185,0
2016-11-23,12,12.8,10.8,12.8,26967,0
2016-11-25,12.4,12.736,12,12.4,10095,0
2016-11-28,12,12.4,11.6,11.6,16682,0
2016-11-29,11.6,12,10.8,11.6,21740,0
2016-11-30,11.6,12,11.2,11.6,7148,0
2016-12-01,11.2,11.6,10.8,10.8,25929,0
2016-12-02,10.8,11.6,10.8,11.2,12999,0
2016-12-05,11.6,12.4,11.2,12,17724,0
2016-12-06,12,12,11.2,11.6,13286,0
2016-12-07,11.6,12,11.2,11.6,10889,0
2016-12-08,11.2,11.6,11.2,11.4,12359,0
2016-12-09,11.2,11.6,11.2,11.2,9761,0
2016-12-12,11.6,11.6,10,10,47209,0
2016-12-13,10,11.6,10,10.8,58502,0
2016-12-14,10,10.8,10,10,16353,0
2016-12-15,10,10.4,10,10,19847,0
2016-12-16,10.8,11.2,10,10.8,13671,0
2016-12-19,11.2,12.8,10.8,12.4,41190,0
2016-12-20,12.8,13.6,12.4,12.4,28374,0
2016-12-21,12.8,13.6,12.8,12.8,26273,0
2016-12-22,13.2,13.34,12,12.8,19522,0
2016-12-23,21.2,22,16,16,914259,0
2016-12-27,17.6,17.6,13.6,15.6,135668,0
2016-12-28,15.2,15.898,13.2,13.2,66455,0
2016-12-29,14,14.022,12.8,13.2,34576,0
2016-12-30,13.2,13.2,12.4,12.8,32522,0
2017-01-03,14,14,12.4,12.8,19829,0
2017-01-04,13.2,13.2,12,12,15817,0
2017-01-05,12,12.799,11.2,12,34566,0
2017-01-06,11.6,12,11.2,11.6,21827,0
2017-01-09,11.6,12,11.2,11.6,12083,0
2017-01-10,11.2,12,11.2,11.6,9480,0
2017-01-11,12,12.4,12,12,11151,0
2017-01-12,12.4,13.2,12.011,12.8,17924,0
2017-01-13,12.8,12.8,12,12.8,12905,0
2017-01-17,12.4,12.8,12.4,12.4,6856,0
2017-01-18,12.04,12.4,12,12.4,5819,0
2017-01-19,12.4,12.4,11.6,12,12344,0
2017-01-20,12.4,12.8,12.4,12.8,12181,0
2017-01-23,12.4,12.8,12,12.4,5174,0
2017-01-24,12,12.4,12,12,5239,0
2017-01-25,12,12.4,12,12,7948,0
2017-01-26,12.4,12.4,12,12,3749,0
2017-01-27,12.4,12.4,11.6,12,5967,0
2017-01-30,12,12.4,10.8,11.6,19689,0
2017-01-31,11.2,12,11.2,11.6,4901,0
2017-02-01,11.6,11.6,10.4,10.4,27005,0
2017-02-02,10.4,11.2,10,10,16114,0
2017-02-03,10.4,11.2,10.4,10.8,7950,0
2017-02-06,11.2,11.2,10.8,10.8,5872,0
2017-02-07,10.8,11.2,10.8,10.8,6696,0
2017-02-08,10.8,11.2,10.8,11,3683,0
2017-02-09,10.8,11.2,10.8,10.8,2917,0
2017-02-10,10.8,11.2,10.4,10.8,6321,0
2017-02-13,10.8,10.957,8.4,9.6,75971,0
2017-02-14,9.6,10,9.2,10,24563,0
2017-02-15,10,10,9.6,10,7149,0
2017-02-16,10,10,9.6,9.6,7558,0
2017-02-17,9.6,10,9.6,10,4026,0
2017-02-21,10,10,9.6,9.6,6360,0
2017-02-22,9.6,10,9.6,10,4888,0
2017-02-23,9.6,10,9.6,10,9994,0
2017-02-24,9.6,9.6,9.2,9.6,5531,0
2017-02-27,9.2016,9.6,9.2,9.4,4805,0
2017-02-28,9.2,9.2,8.8,8.8,13422,0
2017-03-01,8.8,9.2,8.8,8.8216,5183,0
2017-03-02,8.8,9.6,8.8,9.6,10954,0
2017-03-03,9.6,10,9.2,9.2,14393,0
2017-03-06,9.2,12.8,9.2,10.8,151153,0
2017-03-07,11.6,11.6,10,10.4,44048,0
2017-03-08,10,10.8,9.6,9.6,20878,0
2017-03-09,9.622,10.8,9.6,10.4,26704,0
2017-03-10,10.8,11.2,10.4,10.8,13674,0
2017-03-13,10.8,11.2,10.4,11.2,6082,0
2017-03-14,11.2,11.2,10.4,10.8,5533,0
2017-03-15,10.8,10.801,10.4,10.4,5027,0
2017-03-16,10.4,10.8,10.4,10.8,7176,0
2017-03-17,10.4,10.8,10.4,10.4,3716,0
2017-03-20,10.8,10.8,10.4,10.4,5898,0
2017-03-21,10.401,10.8,10,10.4,9526,0
2017-03-22,10.4,10.8,10.4,10.4,9615,0
2017-03-23,10.8,10.8,10,10.4,2436,0
2017-03-24,10.8,10.8,10.4,10.4,2486,0
2017-03-27,10.4,10.8,10,10.8,4421,0
2017-03-28,10.8,11.2,10.408,10.8,4905,0
2017-03-29,10.8,11.2,9.8,10.4,14390,0
2017-03-30,10.4,10.8,10,10.4,2860,0
2017-03-31,10.37,10.8,10,10.4,3358,0
2017-04-03,10.8,10.8,10.4,10.8,2959,0
2017-04-04,10.8,10.8,10,10,5466,0
2017-04-05,10,10.8,10,10.4,9427,0
2017-04-06,10.8,10.8,10.4,10.401,4650,0
2017-04-07,10.4,11.2,10.4,11.2,20458,0
2017-04-10,11.2,11.2,10,10,21010,0
2017-04-11,10.4,10.8,10.4,10.4,3646,0
2017-04-12,10,10.8,10,10.4,2072,0
2017-04-13,10.4,10.8,10,10.8,3672,0
2017-04-17,10.8,10.8,10.32,10.4,4834,0
2017-04-18,10.8,10.8,10,10.4,4542,0
2017-04-19,10.4,10.8,10,10.704,18033,0
2017-04-20,9.1,9.5,8.25,8.7,18323,0
2017-04-21,8.7,9.9499,8.25,8.25,9176,0
2017-04-24,8.1,8.2,6.6,7.6,7693,0
2017-04-25,7.5,7.6933,7.3998,7.55,12359,0
2017-04-26,7.55,8.1,7.55,8.1,5317,0
2017-04-27,8.1,8.25,7.9,8.25,2668,0
2017-04-28,8.2,8.25,8.1,8.25,2348,0
2017-05-01,8.2,8.25,7.7,8,12612,0
2017-05-02,7.85,7.85,7.3574,7.4,9098,0
2017-05-03,7.5,7.7,7.4,7.45,7887,0
2017-05-04,7.5,7.5,6.95,6.95,15725,0
2017-05-05,6.8,7,6.55,6.7,13228,0
2017-05-08,6.7703,6.7703,6.35,6.55,6812,0
2017-05-09,6.3145,6.4999,5.8575,6.2,8728,0
2017-05-10,6.2,6.2,6,6.1,2726,0
2017-05-11,6,6.05,5.8,6,14819,0
2017-05-12,6.1,6.1647,5.95,6,5427,0
2017-05-15,5.96,6.0242,5.75,5.95,7273,0
2017-05-16,5.95,6,5.75,5.95,7049,0
2017-05-17,5.95,5.95,5.8,5.95,5675,0
2017-05-18,5.95,5.95,5.75,5.75,6267,0
2017-05-19,5.7,5.85,5.6,5.75,2500,0
2017-05-22,5.8,5.9,5.7999,5.9,17907,0
2017-05-23,5.9,5.9,5.75,5.85,4288,0
2017-05-24,5.8,6,5.8,5.8,8597,0
2017-05-25,5.8,5.8,5.75,5.8,30319,0
2017-05-26,5.8,5.8,5.75,5.8,1293,0
2017-05-30,5.75,5.85,5.7,5.85,17282,0
2017-05-31,5.7792,5.9829,5.7,5.85,1572,0
2017-06-01,6.15,6.15,5.8,5.9,2741,0
2017-06-02,5.9,5.9,5.85,5.9,1809,0
2017-06-05,6.011,6.15,5.85,6.15,11181,0
2017-06-06,6.055,6.3,6,6.3,3391,0
2017-06-07,6.35,6.5,6.2823,6.425,4236,0
2017-06-08,6.4,7,6.3951,6.95,6506,0
2017-06-09,6.95,7.2,6.95,6.95,8081,0
2017-06-12,6.75,6.9,6.49,6.9,28594,0
2017-06-13,6.9,7,6.8,7,8940,0
2017-06-14,6.85,6.95,6.25,6.75,16800,0
2017-06-15,6.55,6.6,6.2912,6.55,10521,0
2017-06-16,6.4,6.4,5.95,5.95,48344,0
2017-06-19,6.15,6.35,5.996,6.1,31865,0
2017-06-20,6.2,6.75,6.2,6.45,20956,0
2017-06-21,6.5,6.6,6.2,6.2,28377,0
2017-06-22,6.3,6.45,6.299,6.3,7737,0
2017-06-23,6.3999,6.4,6.2,6.2,8898,0
2017-06-26,6.25,6.35,6.2475,6.3,4744,0
2017-06-27,6.299,6.35,6.1,6.15,26887,0
2017-06-28,6.249,6.4,6.249,6.4,18803,0
2017-06-29,6.45,6.45,6.25,6.35,12331,0
2017-06-30,6.25,6.35,6.15,6.15,17991,0
2017-07-03,6.25,6.4,6.162,6.35,8203,0
2017-07-05,6.4,6.4,6.3,6.35,17397,0
2017-07-06,6.3454,6.4,6.1,6.1,7355,0
2017-07-07,6.2,6.25,6.1,6.25,18774,0
2017-07-10,6.25,6.3,5.8,5.85,37731,0
2017-07-11,5.9,6,5.85,5.9,12538,0
2017-07-12,5.95,6,5.9,6,1625,0
2017-07-13,5.85,6,5.85,6,8810,0
2017-07-14,6,6.4,6,6.3,6512,0
2017-07-17,6.25,6.2501,6.15,6.2,22047,0
2017-07-18,6.2,6.25,6.15,6.25,7555,0
2017-07-19,6.3,6.3,5.85,5.85,27214,0
2017-07-20,6,6,5.95,5.95,809,0
2017-07-21,5.95,5.95,5.8559,5.95,652,0
2017-07-24,5.9,5.9,5.8607,5.9,1616,0
2017-07-25,6,6.03,5.9,5.9,1327,0
2017-07-26,5.95,6.0172,5.8,6,12737,0
2017-07-27,5.95,5.95,5.85,5.85,17887,0
2017-07-28,5.9,5.9,5.85,5.9,3039,0
2017-07-31,5.9,6.2,5.85,6.2,30607,0
2017-08-01,6.25,6.45,6.25,6.4499,16462,0
2017-08-02,6.5,7.35,6.4951,6.95,33807,0
2017-08-03,7,7,6.65,6.65,11605,0
2017-08-04,6.795,6.795,6.5,6.7,27715,0
2017-08-07,6.6,6.7,6.6,6.6,3972,0
2017-08-08,6.65,6.8,6.5001,6.75,19094,0
2017-08-09,6.7,6.9,6.7,6.85,5273,0
2017-08-10,6.5935,6.85,6.5935,6.75,22259,0
2017-08-11,6.75,6.85,6.4,6.4,17938,0
2017-08-14,6.4,6.4,6.3,6.4,12348,0
2017-08-15,6.4,6.4,6.0001,6.075,11076,0
2017-08-16,6.2,6.7,6,6.6501,45227,0
2017-08-17,6.6,7.05,6.5,6.9,63467,0
2017-08-18,6.8,6.9,6.75,6.9,6625,0
2017-08-21,6.8254,7,6.8001,7,2867,0
2017-08-22,7,7,6.8494,7,4086,0
2017-08-23,7,7,6.8,6.9,8587,0
2017-08-24,6.9429,6.95,6.8,6.9,6821,0
2017-08-25,6.85,7,6.75,6.8,42139,0
2017-08-28,6.66,6.8,6.5,6.5,7853,0
2017-08-29,6.4637,7,6.45,6.6,6716,0
2017-08-30,6.5195,6.7,6.45,6.7,9107,0
2017-08-31,6.65,7,6,6.3,29393,0
2017-09-01,6.5,6.5,6.25,6.35,4944,0
2017-09-05,6.25,6.7,6.0501,6.4,3365,0
2017-09-06,6.45,6.6499,6.2,6.6,7220,0
2017-09-07,6.4,6.65,6.4,6.45,9904,0
2017-09-08,6.45,6.65,6.1,6.45,23688,0
2017-09-11,6.3,6.6675,6.3,6.6,21803,0
2017-09-12,6.5,6.6,6.4,6.6,12937,0
2017-09-13,6.697,6.7,6.45,6.45,8785,0
2017-09-14,6.5,6.6,6,6.3,40711,0
2017-09-15,6.4,6.75,6.35,6.75,36746,0
2017-09-18,6.7999,6.8,6.55,6.55,11180,0
2017-09-19,6.7,6.7,6.4,6.4,6539,0
2017-09-20,6.5,6.55,6.35,6.35,5572,0
2017-09-21,6.599,6.6,6.325,6.35,5801,0
2017-09-22,6.5875,6.6,6.335,6.35,6849,0
2017-09-25,6.4875,6.5,6.3001,6.5,8261,0
2017-09-26,6.45,6.45,6.4,6.45,5172,0
2017-09-27,6.45,6.546,6.45,6.5,5832,0
2017-09-28,6.5,6.5,6.45,6.5,2262,0
2017-09-29,6.499,6.5,6.35,6.431,23024,0
2017-10-02,6.4368,6.5,6.4,6.5,7799,0
2017-10-03,6.5,6.685,6.5,6.685,17159,0
2017-10-04,6.5571,6.65,6.35,6.4,19345,0
2017-10-05,6.5,6.5,6.4,6.4375,4123,0
2017-10-06,6.513,6.513,6.3501,6.3501,2163,0
2017-10-09,6.4,6.55,6.4,6.55,7199,0
2017-10-10,6.55,6.55,6.45,6.5,6016,0
2017-10-11,6.55,6.55,6.45,6.45,14339,0
2017-10-12,6.55,6.675,6.4,6.55,30996,0
2017-10-13,6.575,7.949,6.575,7.5,92356,0
2017-10-16,7.85,8.9,7.3,8.75,109914,0
2017-10-17,8.75,9.41,8.5,8.75,109005,0
2017-10-18,8.6001,8.75,8.5,8.6,18516,0
2017-10-19,8.55,8.8,8.5,8.8,12505,0
2017-10-20,8.75,9.4,8.6,8.7,39449,0
2017-10-23,9.1,9.1,8.466,9.1,58212,0
2017-10-24,9.1,9.1,8.7001,8.7062,6345,0
2017-10-25,8.4501,8.6,8.45,8.45,8685,0
2017-10-26,8.5,8.5237,8.45,8.5,5338,0
2017-10-27,8.4,8.4,7.5,7.5,25774,0
2017-10-30,7.7,7.7,6.9,6.9999,13654,0
2017-10-31,7.05,7.1,6.6,6.75,19445,0
2017-11-01,6.75,6.9,6.6643,6.85,1513,0
2017-11-02,6.95,7,6.7,6.8,11092,0
2017-11-03,6.85,6.85,6.5,6.5,10462,0
2017-11-06,6.65,6.7,6.5,6.6,14091,0
2017-11-07,6.7,6.7,6.5,6.5,3312,0
2017-11-08,6.55,6.8999,6.55,6.6,33732,0
2017-11-09,6.6,6.8662,6.575,6.7,9710,0
2017-11-10,6.8492,6.8492,6.55,6.649,6233,0
