Date,Open,High,Low,Close,Volume,OpenInt
2014-11-11,12.38,13,11.5,12.45,4875,0
2014-11-12,12.55,12.55,12.2,12.25,4600,0
2014-11-13,12.26,12.26,12.2,12.2,1100,0
2014-11-14,12.2,12.45,12.2,12.45,700,0
2014-11-17,12.25,12.25,11.75,11.8,2500,0
2014-11-18,11.91,12.25,11.8,12.05,4109,0
2014-11-19,12.19,12.2,12.11,12.12,954,0
2014-11-20,11.76,12.1,11.57,12.083,3761,0
2014-11-21,11.75,12,11,11.76,8550,0
2014-11-24,11.8,12,11.56,11.97,2834,0
2014-11-25,11.65,12.75,11.62,12.49,7019,0
2014-11-26,12.397,12.397,12.397,12.397,2062,0
2014-11-28,12.37,12.37,12.37,12.37,2028,0
2014-12-01,12.39,12.4,11.75,11.919,5140,0
2014-12-03,13.25,14,9.55,10.61,83163,0
2014-12-04,10.6,11.5,10.6,10.8,36250,0
2014-12-05,10.8,10.8,10.1,10.4,9389,0
2014-12-08,10.75,11.39,10.65,10.75,22708,0
2014-12-09,10.8,11.15,10.52,10.62,13359,0
2014-12-10,10.9,11.15,10.9,10.99,12975,0
2014-12-11,11.05,11.49,11,11,13194,0
2014-12-12,11.15,11.5,10.9,11,18270,0
2014-12-15,11,11.045,10.9,10.99,41986,0
2014-12-16,10,10.93,10,10.9,13589,0
2014-12-17,10.58,11.09,10.57,11.07,1755,0
2014-12-18,11.09,11.1,10.75,10.85,4361,0
2014-12-19,10.85,11.52,10.55,10.55,26523,0
2014-12-22,10.91,11.485,10.91,11.29,18894,0
2014-12-23,11.51,11.51,10.94,11.1,10756,0
2014-12-24,11.13,11.4,10.98,10.98,800,0
2014-12-26,12,12,10.98,11.1,24031,0
2014-12-29,11.64,11.64,10.91,11,7429,0
2014-12-30,10.91,11.12,10.91,11,13305,0
2014-12-31,11.13,11.25,10.98,11.17,16000,0
2015-01-02,11.25,11.5,11.2,11.45,3341,0
2015-01-05,11.5,11.519,11.11,11.11,1640,0
2015-01-06,11.04,11.5,11.04,11.22,2845,0
2015-01-07,11.06,11.95,10.91,11.02,5587,0
2015-01-08,10.91,11.5,10.91,11.02,3075,0
2015-01-09,11.95,11.95,10.94,11,9702,0
2015-01-12,10.97,10.97,10.57,10.57,5312,0
2015-01-13,10.75,10.9,10.631,10.75,38898,0
2015-01-14,10.81,10.85,10.56,10.56,47584,0
2015-01-15,10.76,10.99,10.65,10.73,39185,0
2015-01-16,10.85,10.99,10.7,10.85,24426,0
2015-01-20,11,11.32,10.92,10.99,26200,0
2015-01-21,11.125,11.369,10.97,11,22200,0
2015-01-22,10.9,11.31,10.9,10.99,3396,0
2015-01-23,11,11.04,10.99,11.03,2450,0
2015-01-26,11.03,11.37,10.66,11.1,7059,0
2015-01-27,11,11.24,10.75,11,3560,0
2015-01-28,10.75,11.25,10.38,10.82,28690,0
2015-01-29,10.85,10.99,10.76,10.8,13568,0
2015-01-30,10.75,10.86,10.75,10.8,17969,0
2015-02-02,11.09,11.09,10.8,10.85,700,0
2015-02-03,11.04,11.04,10.85,10.99,2127,0
2015-02-05,10.99,10.99,10.935,10.98,300,0
2015-02-06,10.85,10.87,10.46,10.56,15769,0
2015-02-09,10.87,10.92,10.56,10.56,4201,0
2015-02-10,10.25,10.7,10.25,10.5,9126,0
2015-02-11,11,11.04,10.55,10.7,13689,0
2015-02-12,10.7,11.04,10.55,10.57,4057,0
2015-02-13,10.58,10.58,10.35,10.43,8560,0
2015-02-17,10.6,10.699,10.18,10.63,3771,0
2015-02-18,10.61,10.64,10.07,10.52,7584,0
2015-02-19,10.23,10.49,10.12,10.39,2926,0
2015-02-20,10.11,10.58,10.11,10.48,4943,0
2015-02-23,11,11.28,10.38,10.4,84872,0
2015-02-24,10.4,10.6,10,10.05,21175,0
2015-02-25,10.05,10.15,9.85,10.05,11025,0
2015-02-26,10,10.46,9.38,9.58,36855,0
2015-02-27,9.77,9.8,9.45,9.54,8834,0
2015-03-02,9.85,9.98,9.44,9.5,6500,0
2015-03-03,9.45,9.6,9.26,9.35,17700,0
2015-03-04,9.65,9.65,9.3,9.37,7600,0
2015-03-05,9.38,9.77,9.35,9.6,13200,0
2015-03-06,9.3,9.56,9.07,9.21,17400,0
2015-03-09,9.21,9.3,9.03,9.18,8000,0
2015-03-10,8.86,9.43,8.86,9.36,9500,0
2015-03-11,9.16,9.18,8.57,8.6,43900,0
2015-03-12,8.51,8.6,8,8.22,26000,0
2015-03-13,8.34,8.34,7.57,7.75,217000,0
2015-03-16,8.5,8.5,7.76,7.99,53000,0
2015-03-17,7.99,8.1,7.85,7.9,65300,0
2015-03-18,7.81,8.19,7.8,8.19,41100,0
2015-03-19,8.45,9.42,8.32,8.92,90200,0
2015-03-20,9.09,9.77,9.07,9.07,60500,0
2015-03-23,9.23,9.75,9.11,9.46,40300,0
2015-03-24,9.69,9.99,9.54,9.85,25500,0
2015-03-25,10,10,9.16,9.16,42100,0
2015-03-26,9.25,9.43,9.21,9.23,5300,0
2015-03-27,9.19,9.25,9.15,9.15,5000,0
2015-03-30,9.23,9.33,9.13,9.17,7500,0
2015-03-31,9.9,9.9,9.06,9.8,12000,0
2015-04-01,9.58,9.66,9.03,9.33,21900,0
2015-04-02,9.25,9.53,8.8,9.26,39500,0
2015-04-06,9.44,9.44,8.59,9.26,8000,0
2015-04-07,9.25,9.49,9.05,9.33,4592,0
2015-04-08,9,9.4,9,9.18,2500,0
2015-04-09,9.53,9.53,8.6401,9.3895,3794,0
2015-04-10,9.49,9.49,9.03,9.13,21200,0
2015-04-13,9.29,9.3,8.99,9.03,14200,0
2015-04-14,9.22,9.22,9,9.01,2000,0
2015-04-15,9.31,9.37,8.9299,8.94,21329,0
2015-04-16,9,9.13,8.94,9.13,1829,0
2015-04-17,9.19,9.19,9.02,9.15,1500,0
2015-04-20,9,9.17,8.96,9.03,7363,0
2015-04-21,9.2,9.2,9.01,9.01,6840,0
2015-04-22,9.0595,9.1,8.8901,8.9775,4194,0
2015-04-23,8.82,9,8.73,9,10500,0
2015-04-24,9,9,8.73,9,9000,0
2015-04-27,9,9,8.33,8.63,13400,0
2015-04-28,8.82,8.82,8.32,8.51,13900,0
2015-04-29,8.51,8.62,8.03,8.36,25600,0
2015-04-30,8.89,8.89,8,8.41,6900,0
2015-05-01,8.49,8.49,7.72,8.31,21500,0
2015-05-04,8.14,8.37,7.88,8.21,25600,0
2015-05-05,8,8,7.61,8,19200,0
2015-05-06,7.6,8.057,7.6,7.87,9082,0
2015-05-07,7.82,7.91,7.77,7.81,2502,0
2015-05-08,7.6,8.07,7.51,7.91,3100,0
2015-05-11,7.97,8.09,7.51,7.79,22500,0
2015-05-12,7.89,7.89,7.6,7.76,9786,0
2015-05-13,7.93,8.66,7.91,8.24,19000,0
2015-05-14,8.22,8.75,7.7,8.25,9600,0
2015-05-15,8.25,8.34,8.03,8.06,22547,0
2015-05-18,8.16,8.67,8.16,8.54,5709,0
2015-05-19,8.54,9.19,8.53,9.19,6300,0
2015-05-20,9,9,8.4,8.65,29000,0
2015-05-21,8.3,8.49,8.28,8.44,8100,0
2015-05-22,8.5,8.5,8.35,8.46,3500,0
2015-05-26,8.48,8.62,8.26,8.62,15715,0
2015-05-27,8.57,8.85,8.56,8.56,5500,0
2015-05-28,8.8709,8.9899,8.65,8.859,26889,0
2015-05-29,8.67,8.86,8.56,8.56,10500,0
2015-06-01,8.5,8.8,8.49,8.61,9500,0
2015-06-02,8.4915,8.7432,8.4915,8.67,1983,0
2015-06-03,8.59,8.76,8.37,8.53,6800,0
2015-06-04,8.26,8.72,8.26,8.37,11900,0
2015-06-05,8.38,8.58,8.38,8.58,3200,0
2015-06-08,8.61,8.65,8.39,8.58,15600,0
2015-06-09,8.54,8.66,8.4,8.57,1387,0
2015-06-10,8.451,8.68,8.451,8.5288,1355,0
2015-06-11,8.67,8.67,8.4301,8.51,4927,0
2015-06-12,8.65,8.65,8.57,8.57,300,0
2015-06-15,8.65,8.65,8.51,8.51,200,0
2015-06-16,8.51,8.59,8.39,8.39,14700,0
2015-06-17,8.46,8.53,8.41,8.44,5400,0
2015-06-18,8.49,8.62,8.46,8.54,3700,0
2015-06-19,8.5,8.6,8.39,8.39,9200,0
2015-06-22,8.47,8.59,8.47,8.54,5600,0
2015-06-23,8.56,8.62,8.41,8.41,10374,0
2015-06-24,8.5,8.97,8.5,8.75,31800,0
2015-06-25,8.89,8.95,8.68,8.95,22300,0
2015-06-26,8.95,8.95,8.74,8.9,10500,0
2015-06-29,8.94,9.58,8.88,9.1,30300,0
2015-06-30,9.3,9.45,9.1,9.26,23934,0
2015-07-01,9.67,9.98,9.43,9.5,38500,0
2015-07-02,9.65,9.81,8.56,9.45,38000,0
2015-07-06,9.24,10.16,9.24,9.5,7800,0
2015-07-07,9.5,9.72,9.5,9.72,11300,0
2015-07-08,9.82,10.28,9.5,9.81,14600,0
2015-07-09,9.81,9.81,9.21,9.35,14800,0
2015-07-10,9.25,9.62,9.25,9.62,7800,0
2015-07-13,9.64,9.9,9.5,9.63,13600,0
2015-07-14,9.63,9.72,9.538,9.71,3953,0
2015-07-15,9.71,9.72,9.56,9.66,4393,0
2015-07-16,9.67,9.77,9.51,9.66,3500,0
2015-07-17,9.56,9.69,9.56,9.66,1700,0
2015-07-20,9.65,9.7,9.25,9.47,10500,0
2015-07-21,9.39,9.5,9.01,9.09,17900,0
2015-07-22,9.05,9.22,8.85,9.22,5900,0
2015-07-23,9.22,9.22,9.01,9.09,3800,0
2015-07-24,9.1,9.41,9.1,9.13,8500,0
2015-07-27,9.18,9.2,8.85,8.95,3900,0
2015-07-28,8.94,8.94,8.94,8.94,400,0
2015-07-29,9.01,9.12,9.01,9.1,1000,0
2015-07-30,9.11,9.13,8.97,8.98,1200,0
2015-07-31,9.2,9.4,9.2,9.32,15400,0
2015-08-03,9.35,9.71,9.35,9.68,23206,0
2015-08-04,9.78,9.78,9.53,9.65,6400,0
2015-08-05,9.46,9.68,9.46,9.49,4600,0
2015-08-06,9.62,9.62,9.292,9.33,6460,0
2015-08-07,9.28,9.4,8.64,9.27,7800,0
2015-08-10,8.87,9.15,8.64,9.05,11800,0
2015-08-11,9.3538,9.3538,9.02,9.1,1990,0
2015-08-12,9.1,9.1,9.01,9.01,6300,0
2015-08-13,9.1,9.35,9.1,9.3,7800,0
2015-08-14,9.25,9.5,9.19,9.31,11900,0
2015-08-17,9.5,9.5,9.45,9.45,15900,0
2015-08-18,9.51,9.68,9.45,9.55,24900,0
2015-08-19,9.59,9.6,9.42,9.44,11800,0
2015-08-20,9.6,9.6,9.27,9.27,3700,0
2015-08-21,9.25,9.26,9.08,9.13,3600,0
2015-08-24,9.15,9.39,9.1,9.1,22283,0
2015-08-25,9.22,9.6,9.1,9.16,24200,0
2015-08-26,9.44,9.44,9.02,9.02,10800,0
2015-08-27,9.55,9.55,9.1,9.25,9900,0
2015-08-28,9.23,9.59,9.23,9.37,16900,0
2015-08-31,9.37,9.6,9.17,9.23,22400,0
2015-09-01,9.26,9.51,9.02,9.02,9500,0
2015-09-02,9.01,9.08,8.82,8.82,16200,0
2015-09-03,8.97,9.1,8.6,8.8,13700,0
2015-09-04,8.7,8.82,8.26,8.75,21200,0
2015-09-08,8.85,9.05,8.81,8.9,12900,0
2015-09-09,9.1,9.84,8.94,8.95,49800,0
2015-09-10,9,9.41,8.99,8.99,11420,0
2015-09-11,8.99,9.38,8.95,9.35,9600,0
2015-09-14,9.35,9.62,9.19,9.58,13200,0
2015-09-15,9.55,9.68,9.24,9.44,24800,0
2015-09-16,9.45,9.56,9.38,9.49,7300,0
2015-09-17,9.5,9.96,9.48,9.52,23000,0
2015-09-18,9.5,9.67,9.05,9.05,38600,0
2015-09-21,9.19,9.43,9.09,9.24,19700,0
2015-09-22,9.19,9.32,8.94,8.94,18600,0
2015-09-23,9,9.26,9,9.18,19700,0
2015-09-24,9.17,9.3,9.1,9.14,11018,0
2015-09-25,9.2,9.2,8.96,9.03,25800,0
2015-09-28,9.03,9.07,8.74,8.79,34514,0
2015-09-29,8.69,9.23,8,8.03,126900,0
2015-09-30,8.2,8.74,8.01,8.36,56000,0
2015-10-01,8.31,8.9,8.14,8.89,24800,0
2015-10-02,8.71,8.88,8.33,8.5,15000,0
2015-10-05,8.4,9,8.4,9,24335,0
2015-10-06,8.88,9,8.54,9,9900,0
2015-10-07,8.85,9.11,8.82,9.01,11000,0
2015-10-08,9.1,9.25,9.1,9.25,7500,0
2015-10-09,9.21,9.37,9.2,9.37,6100,0
2015-10-12,9.27,9.4,9.25,9.36,6045,0
2015-10-13,9.35,9.54,9.35,9.52,15100,0
2015-10-14,9.57,9.75,9.28,9.65,27200,0
2015-10-15,9.55,9.85,9.55,9.85,8600,0
2015-10-16,9.85,9.85,9.65,9.82,6500,0
2015-10-19,9.74,9.85,9.6,9.85,3500,0
2015-10-20,9.79,9.84,9.59,9.84,4864,0
2015-10-21,9.83,9.85,9.45,9.56,12900,0
2015-10-22,9.4,9.69,9.4,9.56,8900,0
2015-10-23,9.31,9.5,9.24,9.26,4800,0
2015-10-26,9.43,9.45,9.36,9.36,11500,0
2015-10-27,9.23,9.42,9.03,9.19,13400,0
2015-10-28,9.31,9.66,8.78,8.8,26300,0
2015-10-29,8.73,8.85,8.48,8.6,19800,0
2015-10-30,8.5,9.18,8.44,9.18,23000,0
2015-11-02,9.25,9.28,9.06,9.15,7688,0
2015-11-03,9.03,9.29,8.76,8.76,9200,0
2015-11-04,8.75,9.1,8.47,8.884,15643,0
2015-11-05,8.8,8.97,8.75,8.89,5600,0
2015-11-06,8.95,8.96,8.7,8.86,9100,0
2015-11-09,8.85,9.08,8.85,9.02,6078,0
2015-11-10,8.9,9.15,8.9,9.07,4700,0
2015-11-11,8.84,9.12,8.79,9.05,4700,0
2015-11-12,9.15,9.17,8.88,9.05,28200,0
2015-11-13,8.97,8.97,8.83,8.84,2800,0
2015-11-16,9,9,8.79,8.81,7200,0
2015-11-17,8.8,8.9,8.78,8.89,6200,0
2015-11-18,9.6,9.6,8.84,9.16,7100,0
2015-11-19,9.15,9.17,9.1,9.11,3800,0
2015-11-20,9,9.4,9,9.4,4900,0
2015-11-23,9.03,9.22,9.03,9.22,7600,0
2015-11-24,9.14,9.3,9.14,9.15,5300,0
2015-11-25,9.15,9.2,9.14,9.18,3900,0
2015-11-27,9.21,9.21,9.06,9.06,5900,0
2015-11-30,9.12,9.3,9.12,9.18,2200,0
2015-12-01,9.27,9.27,9.15,9.19,7565,0
2015-12-02,9.09,9.3,9.09,9.3,18551,0
2015-12-03,9.65,9.65,9.26,9.26,12618,0
2015-12-04,9.28,9.28,9.06,9.09,7600,0
2015-12-07,9.05,9.05,8.81,9,26200,0
2015-12-08,8.62,9,8.62,8.94,8205,0
2015-12-09,9.57,9.58,8.88,8.96,4400,0
2015-12-10,8.87,8.9,8.83,8.87,1200,0
2015-12-11,8.79,8.86,8.77,8.78,1900,0
2015-12-14,8.83,8.855,8.63,8.63,7743,0
2015-12-15,8.51,8.7,8.4,8.55,22400,0
2015-12-16,8.64,8.64,8.29,8.41,13300,0
2015-12-17,8.49,8.49,8.4,8.46,6300,0
2015-12-18,8.5,8.5,8.41,8.49,27400,0
2015-12-21,8.49,8.49,8.45,8.49,1800,0
2015-12-22,8.4,8.4855,8.38,8.45,8494,0
2015-12-23,8.5,8.5,8.32,8.48,21300,0
2015-12-24,8.2601,8.97,8.2601,8.61,7893,0
2015-12-28,8.7,8.7,8.31,8.41,14882,0
2015-12-29,8.4,8.4,7.7401,8.26,42974,0
2015-12-30,8.26,8.26,8.02,8.11,12547,0
2015-12-31,8.49,8.49,8.07,8.07,5268,0
2016-01-04,8,8.05,7.68,7.88,16615,0
2016-01-05,7.87,8.1399,7.87,7.925,2634,0
2016-01-06,7.83,7.849,7.64,7.65,20146,0
2016-01-07,7.7,7.7284,7.5,7.62,17556,0
2016-01-08,7.62,7.62,6.969,7.15,41159,0
2016-01-11,7.15,7.15,6.4,6.69,30374,0
2016-01-12,6.66,6.8,6.65,6.71,11198,0
2016-01-13,6.85,6.85,6.37,6.37,11196,0
2016-01-14,6.35,6.35,5.81,6.05,35735,0
2016-01-15,6.0378,6.17,6,6.07,3413,0
2016-01-19,6.14,6.14,5.9,5.91,35900,0
2016-01-20,5.95,6.1199,5.92,6.025,23742,0
2016-01-21,6.01,6.1189,6,6,11735,0
2016-01-22,6.2,6.2,6.055,6.09,9227,0
2016-01-25,6.13,6.69,6.01,6.15,19047,0
2016-01-26,6.19,6.47,6.0601,6.37,19838,0
2016-01-27,6.45,6.63,6.04,6.04,54152,0
2016-01-28,6.09,6.15,5.86,5.96,34802,0
2016-01-29,6,6.07,5.9,6.035,61555,0
2016-02-01,6.875,6.875,5.82,6.0099,23227,0
2016-02-02,5.9501,6.0502,5.75,5.79,18352,0
2016-02-03,5.83,5.83,5.52,5.6,6918,0
2016-02-04,5.67,5.7,5.51,5.585,9835,0
2016-02-05,5.58,5.59,5.5,5.54,14009,0
2016-02-08,6.81,6.81,4.81,5.01,25955,0
2016-02-09,4.97,5.3085,4.431,4.44,44815,0
2016-02-10,4.49,4.67,4.42,4.65,50327,0
2016-02-11,4.55,4.6,4.34,4.34,47951,0
2016-02-12,4.44,4.4994,4.4,4.41,24790,0
2016-02-16,4.45,4.61,4.39,4.3993,13271,0
2016-02-17,4.4257,4.55,4.39,4.5,29168,0
2016-02-18,4.4001,4.41,4.26,4.26,35758,0
2016-02-19,4.27,4.58,4.27,4.36,75348,0
2016-02-22,4.4,4.655,4.3601,4.5,36716,0
2016-02-23,4.52,4.55,4.36,4.42,16543,0
2016-02-24,4.39,4.56,4.37,4.44,18398,0
2016-02-25,4.596,4.596,4.37,4.39,10478,0
2016-02-26,4.5649,4.5649,4.15,4.15,31712,0
2016-02-29,4.24,4.97,4.24,4.75,44902,0
2016-03-01,5.2,5.2,4.86,4.89,17544,0
2016-03-02,4.9302,4.95,4.8101,4.94,9568,0
2016-03-03,4.99,5.09,4.9299,5.02,6149,0
2016-03-04,5.06,5.1,4.8,5.07,15378,0
2016-03-07,5.5,5.51,4.9,4.95,15293,0
2016-03-08,4.82,5.05,4.5,4.91,12103,0
2016-03-09,4.81,5.09,4.81,5.01,9826,0
2016-03-10,5.07,5.0783,4.89,5.05,7757,0
2016-03-11,4.97,4.9811,4.84,4.94,7215,0
2016-03-14,4.98,5.05,4.9,5.05,9427,0
2016-03-15,5.1,5.12,4.9501,5.12,15711,0
2016-03-16,5.12,5.12,5.01,5.02,5569,0
2016-03-17,5.09,5.31,4.96,5.13,15386,0
2016-03-18,5.26,5.97,5.22,5.79,44545,0
2016-03-21,5.75,6.16,5.53,5.98,20679,0
2016-03-22,6.04,6.2079,6.04,6.18,8258,0
2016-03-23,6.0101,6.61,6,6.21,9422,0
2016-03-24,6.29,7.55,6.29,7.29,43196,0
2016-03-28,7.56,8.28,7.15,7.73,63813,0
2016-03-29,7.67,7.92,7.3,7.88,28265,0
2016-03-30,7.8101,8.02,7.8101,7.89,20807,0
2016-03-31,7.96,8.1825,7.8109,8.09,32144,0
2016-04-01,8.19,8.73,8.16,8.42,20817,0
2016-04-04,8.6,8.85,8.51,8.6,20212,0
2016-04-05,8.77,8.8,8.1,8.11,36268,0
2016-04-06,8.1522,8.189,8.01,8.09,15874,0
2016-04-07,8.04,8.067,6.65,6.9,66520,0
2016-04-08,6.91,7.42,6.91,7.32,21361,0
2016-04-11,7.29,7.4299,6.9,7.07,24021,0
2016-04-12,6.9801,7.35,6.94,7.2799,11127,0
2016-04-13,7.24,7.7,7.19,7.31,16534,0
2016-04-14,7.59,7.62,7.339,7.44,11903,0
2016-04-15,7.33,7.55,7.33,7.44,6874,0
2016-04-18,7.25,7.53,7.25,7.53,1391,0
2016-04-19,7.57,7.8692,7.435,7.52,11336,0
2016-04-20,7.6015,7.75,7.56,7.5891,15655,0
2016-04-21,7.7,7.723,7.46,7.66,5205,0
2016-04-22,7.62,7.62,7.44,7.58,6060,0
2016-04-25,7.5,7.51,7.4,7.49,12270,0
2016-04-26,7.57,7.57,7.23,7.31,10367,0
2016-04-27,7.36,7.79,7.29,7.63,23447,0
2016-04-28,7.3,7.32,6.76,6.92,193535,0
2016-04-29,7.13,7.13,6.8,6.84,47583,0
2016-05-02,6.81,7.08,6.81,6.99,15295,0
2016-05-03,6.92,7,6.8,6.82,33987,0
2016-05-04,6.8,6.8299,6.42,6.59,71053,0
2016-05-05,6.73,6.73,6.27,6.32,17056,0
2016-05-06,6.28,6.52,6.11,6.12,59431,0
2016-05-09,6.01,6.24,6,6.06,38171,0
2016-05-10,6.1087,6.18,6.05,6.12,16902,0
2016-05-11,6.15,6.2,6,6,28162,0
2016-05-12,6.085,6.16,5.75,5.85,44167,0
2016-05-13,5.81,5.96,5.71,5.93,55518,0
2016-05-16,6.03,6.17,6,6.06,26936,0
2016-05-17,6.1,6.13,5.92,6.02,21450,0
2016-05-18,5.95,6.16,5.94,6.16,6760,0
2016-05-19,5.98,6.1,5.98,5.99,5786,0
2016-05-20,6.05,6.43,5.95,6.38,38201,0
2016-05-23,6.34,6.44,6.31,6.41,19255,0
2016-05-24,6.39,6.53,6.39,6.47,13073,0
2016-05-25,6.54,6.79,6.49,6.67,30692,0
2016-05-26,6.79,7.22,6.45,7.19,62132,0
2016-05-27,7.17,7.56,6.98,7.44,76265,0
2016-05-31,7.535,7.8,7.35,7.75,58294,0
2016-06-01,7.67,7.87,7.46,7.83,18286,0
2016-06-02,7.65,7.8,7.6,7.6,10329,0
2016-06-03,7.67,7.67,7.39,7.48,28469,0
2016-06-06,7.26,7.56,7.26,7.43,16462,0
2016-06-07,7.45,7.63,7.3,7.56,30595,0
2016-06-08,7.66,7.66,7.34,7.45,29861,0
2016-06-09,7.38,7.55,7.35,7.45,5971,0
2016-06-10,7.45,7.57,7.12,7.24,20981,0
2016-06-13,7.2,7.3599,7.09,7.12,11788,0
2016-06-14,7.12,7.29,6.76,6.78,19687,0
2016-06-15,6.91,7,6.85,6.91,8658,0
2016-06-16,6.9,7.3221,6.72,6.91,29077,0
2016-06-17,7.13,7.1669,6.93,6.97,9590,0
2016-06-20,7.12,7.12,6.87,7.02,25813,0
2016-06-21,7.03,7.053,6.89,7,22027,0
2016-06-22,7,7.14,6.9201,7.03,14158,0
2016-06-23,7.1,7.1576,7,7.1,36652,0
2016-06-24,6.95,7.03,6.86,6.93,6516,0
2016-06-27,6.92,6.92,6.38,6.48,42092,0
2016-06-28,6.59,6.59,6.3,6.31,48818,0
2016-06-29,6.33,6.3799,6.02,6.05,47623,0
2016-06-30,6.01,6.1644,5.91,5.95,47704,0
2016-07-01,5.93,6.38,5.92,6.35,22659,0
2016-07-05,6.4,6.5199,6.205,6.26,14695,0
2016-07-06,6.2203,6.4,6.2203,6.34,5594,0
2016-07-07,6.4195,6.8199,6.35,6.73,36181,0
2016-07-08,6.82,6.88,6.5923,6.76,18723,0
2016-07-11,6.89,6.91,6.73,6.79,28164,0
2016-07-12,6.84,7.65,6.83,7.46,99004,0
2016-07-13,7.5,7.83,7.29,7.32,57878,0
2016-07-14,7.24,7.32,6.9601,6.98,32652,0
2016-07-15,7.1,7.1,6.78,6.79,45293,0
2016-07-18,6.71,6.8968,6.49,6.5,54610,0
2016-07-19,6.51,6.8199,6.35,6.3901,43851,0
2016-07-20,6.31,6.5775,6.2801,6.34,96925,0
2016-07-21,6.3,6.53,6.26,6.38,63898,0
2016-07-22,6.2901,6.89,6.29,6.7,58934,0
2016-07-25,6.77,6.9,6.7,6.835,53729,0
2016-07-26,6.75,6.86,6.7,6.79,41213,0
2016-07-27,6.72,7.333,6.72,7.25,99920,0
2016-07-28,7.33,7.44,7.21,7.31,89147,0
2016-07-29,7.4415,8,7.35,7.85,88058,0
2016-08-01,5.19,7,5,6.49,889453,0
2016-08-02,6.25,6.4,6.13,6.36,124848,0
2016-08-03,6.24,6.55,6.17,6.55,70775,0
2016-08-04,6.55,6.55,6.2101,6.26,62984,0
2016-08-05,6.38,6.47,6.25,6.32,57868,0
2016-08-08,6.45,6.54,6.25,6.25,105954,0
2016-08-09,6.27,6.4499,6.2,6.25,23841,0
2016-08-10,6.25,6.31,6.06,6.1,47451,0
2016-08-11,6.13,6.16,6.0566,6.1,30659,0
2016-08-12,6.09,6.49,6.09,6.43,65226,0
2016-08-15,6.41,6.445,6.1375,6.15,64382,0
2016-08-16,6.2,6.2,5.8,5.88,107812,0
2016-08-17,5.84,5.85,5.43,5.54,85658,0
2016-08-18,5.68,5.68,5.37,5.47,34544,0
2016-08-19,5.6764,5.6764,5.37,5.61,54855,0
2016-08-22,5.61,5.77,5.47,5.68,26166,0
2016-08-23,5.78,5.78,5.48,5.61,32096,0
2016-08-24,5.6987,5.6987,5.49,5.5,7731,0
2016-08-25,5.48,5.525,5.31,5.38,96908,0
2016-08-26,5.36,5.39,5.18,5.25,61392,0
2016-08-29,5.24,5.4599,5.11,5.34,62993,0
2016-08-30,5.48,5.97,5.48,5.75,49834,0
2016-08-31,5.8,5.8,5.6,5.71,19982,0
2016-09-01,5.64,5.7967,5.61,5.75,13773,0
2016-09-02,5.77,5.8,5.7,5.79,15917,0
2016-09-06,5.84,5.84,5.67,5.72,27879,0
2016-09-07,5.75,5.75,5.66,5.71,8965,0
2016-09-08,5.7,5.8,5.66,5.8,14655,0
2016-09-09,5.7,5.77,5.6201,5.66,17615,0
2016-09-12,5.61,5.6967,5.42,5.44,19245,0
2016-09-13,5.4,5.47,5.22,5.29,44269,0
2016-09-14,5.837,5.837,5.335,5.52,31039,0
2016-09-15,5.45,5.69,5.45,5.65,30314,0
2016-09-16,5.62,5.8,5.58,5.8,36319,0
2016-09-19,6,6.72,5.79,6.68,191504,0
2016-09-20,6.9,7.36,6.525,7.24,204649,0
2016-09-21,7,7.49,6.89,7.08,86151,0
2016-09-22,7.12,7.32,7.0751,7.25,31113,0
2016-09-23,7.26,7.35,7.06,7.35,29836,0
2016-09-26,7.41,7.42,7.001,7.4,32768,0
2016-09-27,7.45,7.7,7.28,7.28,45710,0
2016-09-28,7.351,7.47,7.09,7.17,50187,0
2016-09-29,7.23,7.4,7.13,7.32,19481,0
2016-09-30,7.35,7.5,7.16,7.27,44565,0
2016-10-03,7.29,7.3415,7.2,7.23,20751,0
2016-10-04,7.26,7.27,7.1,7.12,16268,0
2016-10-05,7.17,7.17,6.9,6.93,26315,0
2016-10-06,7,7,6.54,6.7,49678,0
2016-10-07,6.8,6.81,6.57,6.68,18824,0
2016-10-10,6.6044,6.74,6.6,6.71,5750,0
2016-10-11,6.73,6.97,6.6304,6.66,33146,0
2016-10-12,6.9133,6.9133,6.7,6.79,15257,0
2016-10-13,6.76,6.8,6.67,6.68,23551,0
2016-10-14,6.7,6.73,6.39,6.39,38297,0
2016-10-17,6.36,6.378,6.1899,6.35,25725,0
2016-10-18,6.35,6.35,6.11,6.285,31013,0
2016-10-19,6.25,6.39,6.19,6.24,35095,0
2016-10-20,6.26,6.29,6.2,6.2,16613,0
2016-10-21,6.17,6.26,6.128,6.25,9915,0
2016-10-24,6.22,6.22,6.0628,6.189,16146,0
2016-10-25,6.19,6.19,6.07,6.07,12825,0
2016-10-26,6.0354,6.08,5.9579,5.99,17535,0
2016-10-27,5.99,6,5.81,5.81,48972,0
2016-10-28,5.86,5.955,5.81,5.87,8425,0
2016-10-31,5.9,5.9,5.51,5.58,23025,0
2016-11-01,5.62,5.75,5.51,5.64,54957,0
2016-11-02,5.62,5.75,5.08,5.09,77906,0
2016-11-03,5.11,5.23,4.97,5.07,27960,0
2016-11-04,5.05,5.14,4.98,5.01,19304,0
2016-11-07,5.09,5.15,5,5.06,24822,0
2016-11-08,5.19,5.2124,5.08,5.2,18350,0
2016-11-09,5.22,5.42,5.17,5.41,40739,0
2016-11-10,5.48,5.71,5.351,5.6299,23095,0
2016-11-11,5.622,6.4,5.622,6.38,53752,0
2016-11-14,6.46,6.88,6.2701,6.35,25916,0
2016-11-15,6.2601,6.43,6.13,6.33,19216,0
2016-11-16,6.23,6.47,6.07,6.14,15075,0
2016-11-17,6.12,6.3307,5.73,5.76,22808,0
2016-11-18,5.8,6.0199,5.64,5.64,8284,0
2016-11-21,5.59,5.82,5.55,5.71,30130,0
2016-11-22,5.74,5.781,5.6063,5.62,7643,0
2016-11-23,5.5752,5.6,5.44,5.57,19811,0
2016-11-25,5.7599,6,5.6349,5.96,12862,0
2016-11-28,5.91,6.1,5.9,6.1,23182,0
2016-11-29,6.08,6.08,5.7,5.71,19741,0
2016-11-30,5.75,5.75,5.53,5.54,21787,0
2016-12-01,5.7,5.7,5.41,5.41,14421,0
2016-12-02,5.38,5.52,5.36,5.52,6528,0
2016-12-05,5.45,5.7292,5.45,5.53,3389,0
2016-12-06,5.587,5.6,5.441,5.52,4400,0
2016-12-07,5.5522,5.6335,5.4301,5.57,6708,0
2016-12-08,5.63,5.8,5.27,5.35,43230,0
2016-12-09,5.37,5.3735,5.22,5.23,13861,0
2016-12-12,5.33,5.338,5.28,5.28,2333,0
2016-12-13,5.28,5.3799,5.26,5.26,6642,0
2016-12-14,5.2597,5.3858,5.2597,5.31,4383,0
2016-12-15,5.278,5.33,5.18,5.18,7035,0
2016-12-16,5.13,5.2647,5.05,5.18,16120,0
2016-12-19,5.13,5.31,5.13,5.16,12580,0
2016-12-20,5.21,5.29,5.04,5.07,98229,0
2016-12-21,5.1,5.1,4.75,4.79,106967,0
2016-12-22,4.92,4.92,4.6,4.6,17943,0
2016-12-23,4.54,4.66,4.3426,4.5,95750,0
2016-12-27,4.59,5.01,4.445,4.485,66522,0
2016-12-28,4.51,4.9499,4.51,4.71,83139,0
2016-12-29,4.92,5.4641,4.8101,5.1,106240,0
2016-12-30,5.26,5.35,5,5.12,36400,0
2017-01-03,5.13,5.2799,4.77,4.98,64110,0
2017-01-04,5.02,5.12,4.94,5.06,25751,0
2017-01-05,5.01,5.43,5,5.05,16053,0
2017-01-06,5.05,5.09,4.7901,5.09,35044,0
2017-01-09,5.13,5.7944,4.91,5.1899,45162,0
2017-01-10,5.11,5.36,5.1,5.25,16574,0
2017-01-11,5.37,5.4,5.14,5.14,5154,0
2017-01-12,5.05,5.1599,4.99,5.13,10939,0
2017-01-13,5.2,5.5729,5.06,5.2,40937,0
2017-01-17,5.31,5.3265,5.2,5.22,22346,0
2017-01-18,5.227,5.227,5.07,5.11,20176,0
2017-01-19,5.11,5.11,4.8291,5.03,34425,0
2017-01-20,5.05,5.22,4.92,5.06,48211,0
2017-01-23,5.18,5.5,4.97,5.46,156747,0
2017-01-24,5.74,5.74,5.1,5.1,52756,0
2017-01-25,5.17,5.45,5.17,5.28,7137,0
2017-01-26,5.39,5.39,5.11,5.25,9957,0
2017-01-27,5.23,5.33,5.1452,5.28,12116,0
2017-01-30,5.25,5.25,5.01,5.11,20314,0
2017-01-31,5.1152,5.19,4.96,5.11,38868,0
2017-02-01,5.1099,5.11,4.89,5.0101,24393,0
2017-02-02,5.0151,5.031,4.83,5.01,39188,0
2017-02-03,4.8877,5.05,4.8877,4.97,19821,0
2017-02-06,4.96,5.07,4.88,4.9711,33698,0
2017-02-07,4.94,5.13,4.94,5,6393,0
2017-02-08,5.06,5.08,4.9158,4.9528,20494,0
2017-02-09,4.951,5.28,4.951,5.01,48619,0
2017-02-10,5.06,5.14,4.9,4.92,14014,0
2017-02-13,5.01,5.01,4.76,4.825,35682,0
2017-02-14,4.77,5.03,4.77,5,6092,0
2017-02-15,5.0233,5.059,4.86,4.98,32537,0
2017-02-16,5.0822,5.0822,4.88,4.97,20602,0
2017-02-17,5.1925,5.1925,4.88,4.94,22111,0
2017-02-21,5,5,4.9,4.95,10981,0
2017-02-22,4.7611,4.9841,4.7611,4.95,4249,0
2017-02-23,4.9,4.9,4.72,4.78,30944,0
2017-02-24,4.74,4.79,4.74,4.75,5380,0
2017-02-27,4.8,4.8,4.53,4.75,65055,0
2017-02-28,4.79,4.85,4.59,4.63,18789,0
2017-03-01,4.65,4.67,4.51,4.54,21986,0
2017-03-02,4.54,4.59,4.5191,4.58,19743,0
2017-03-03,4.5801,4.77,4.5799,4.77,17818,0
2017-03-06,4.8001,4.9,4.56,4.56,21038,0
2017-03-07,4.63,4.7744,4.561,4.7,12924,0
2017-03-08,4.66,4.8265,4.61,4.62,10768,0
2017-03-09,4.66,4.7,4.47,4.52,43923,0
2017-03-10,4.54,4.54,4.44,4.49,10808,0
2017-03-13,4.6701,4.69,4.55,4.68,11834,0
2017-03-14,4.66,4.786,4.6,4.69,14240,0
2017-03-15,4.74,4.78,4.66,4.77,13091,0
2017-03-16,4.83,5.0543,4.6866,4.92,58961,0
2017-03-17,4.92,4.93,4.65,4.93,29527,0
2017-03-20,4.96,4.9799,4.75,4.87,12576,0
2017-03-21,4.82,4.8447,4.4833,4.69,24357,0
2017-03-22,4.5301,5.047,4.5301,4.64,28761,0
2017-03-23,4.87,4.96,4.6,4.89,29575,0
2017-03-24,4.85,4.89,4.59,4.82,14749,0
2017-03-27,4.94,5.04,4.8,5.01,20361,0
2017-03-28,5.08,5.08,4.5799,4.88,19322,0
2017-03-29,5.07,5.07,4.8601,4.87,14122,0
2017-03-30,4.9,4.999,4.9,4.95,15537,0
2017-03-31,4.99,5.03,4.53,4.88,26107,0
2017-04-03,4.84,5.05,4.84,4.98,10837,0
2017-04-04,4.92,5.44,4.78,4.86,42768,0
2017-04-05,4.8,4.93,4.64,4.85,19307,0
2017-04-06,4.95,4.95,4.67,4.69,24158,0
2017-04-07,4.66,4.77,4.65,4.69,29307,0
2017-04-10,4.8,4.828,4.57,4.62,51529,0
2017-04-11,4.61,4.79,4.58,4.58,20046,0
2017-04-12,4.84,4.84,4.3801,4.59,53501,0
2017-04-13,4.7162,4.7162,4.48,4.6,26572,0
2017-04-17,4.64,4.73,4.59,4.6,12712,0
2017-04-18,4.6,4.77,4.5,4.51,23053,0
2017-04-19,4.56,4.611,4.54,4.56,12584,0
2017-04-20,4.5829,4.6799,4.55,4.61,6031,0
2017-04-21,4.5101,4.59,4.5101,4.56,6760,0
2017-04-24,4.55,4.7399,4.42,4.44,50344,0
2017-04-25,4.45,4.53,4.29,4.53,142198,0
2017-04-26,4.49,4.68,4.49,4.51,17105,0
2017-04-27,4.5177,4.54,4.4,4.505,14336,0
2017-04-28,4.49,4.63,4.27,4.51,31244,0
2017-05-01,4.44,4.55,4.34,4.36,15231,0
2017-05-02,4.3601,4.5127,4.2,4.21,32955,0
2017-05-03,4.22,4.49,4,4.39,63676,0
2017-05-04,4.59,4.59,4.39,4.51,23954,0
2017-05-05,4.5,4.58,4.5,4.51,19402,0
2017-05-08,4.56,4.6,4.45,4.45,43308,0
2017-05-09,4.5984,4.5984,4.38,4.4,22902,0
2017-05-10,4.45,4.48,4.08,4.1,36135,0
2017-05-11,4.2238,4.54,4,4.25,156096,0
2017-05-12,4.25,4.41,4.25,4.34,10727,0
2017-05-15,4.1,4.33,4.0401,4.26,30172,0
2017-05-16,4.35,4.35,4.11,4.1586,26940,0
2017-05-17,4.14,4.15,3.77,3.88,67965,0
2017-05-18,4.1,4.1,3.85,3.85,39943,0
2017-05-19,3.9,4.04,3.71,3.74,42422,0
2017-05-22,3.74,3.89,3.61,3.69,17622,0
2017-05-23,3.7,3.81,3.61,3.68,20295,0
2017-05-24,3.63,3.7582,3.42,3.56,11486,0
2017-05-25,3.4907,3.55,3.45,3.53,16336,0
2017-05-26,3.7,3.9911,3.593,3.9911,34128,0
2017-05-30,4.34,4.34,3.8,3.8,27127,0
2017-05-31,3.75,3.8499,3.7,3.7,19213,0
2017-06-01,3.63,3.87,3.63,3.82,7562,0
2017-06-02,3.85,3.928,3.7199,3.7499,14479,0
2017-06-05,3.8,3.9969,3.62,3.69,13595,0
2017-06-06,4,4,3.61,3.66,31355,0
2017-06-07,3.86,3.86,3.61,3.62,24195,0
2017-06-08,3.65,3.685,3.5068,3.53,11962,0
2017-06-09,3.48,3.52,3.45,3.45,21551,0
2017-06-12,3.39,3.45,3.25,3.45,58345,0
2017-06-13,3.4007,3.42,3.3366,3.37,91701,0
2017-06-14,3.3534,3.3534,3.1234,3.18,59823,0
2017-06-15,3.13,3.18,3.0697,3.18,29108,0
2017-06-16,3.169,3.1699,2.96,3.045,91553,0
2017-06-19,3.05,3.05,3.0001,3.034,33765,0
2017-06-20,3.14,3.14,2.97,3.0001,47152,0
2017-06-21,3,3.04,3,3.04,12213,0
2017-06-22,3,3.04,2.9501,2.96,102194,0
2017-06-23,2.96,3.15,2.9302,3.15,124156,0
2017-06-26,3.19,3.8,3.179,3.6,95998,0
2017-06-27,3.9,4.42,3.8008,4.06,222418,0
2017-06-28,4,4.19,3.63,3.85,54177,0
2017-06-29,3.71,3.9,3.63,3.75,30803,0
2017-06-30,3.715,3.79,3.63,3.7,53321,0
2017-07-03,3.82,3.95,3.7264,3.74,3164,0
2017-07-05,3.72,3.72,3.43,3.48,20515,0
2017-07-06,3.5,3.63,3.45,3.5892,16704,0
2017-07-07,3.55,3.61,3.4806,3.5,10766,0
2017-07-10,3.51,3.5533,3.43,3.45,10071,0
2017-07-11,3.48,3.48,3.23,3.23,60183,0
2017-07-12,3.2,3.35,3.03,3.25,797077,0
2017-07-13,3.3,3.38,3.2531,3.3,85703,0
2017-07-14,3.25,3.5,3.25,3.5,393124,0
2017-07-17,3.55,3.8899,3.55,3.72,40495,0
2017-07-18,3.71,3.79,3.61,3.69,25193,0
2017-07-19,3.68,3.83,3.62,3.71,85827,0
2017-07-20,3.73,3.81,3.58,3.61,49688,0
2017-07-21,3.83,3.83,3.55,3.55,93294,0
2017-07-24,3.5206,3.7606,3.5206,3.69,29512,0
2017-07-25,3.71,3.77,3.64,3.64,27637,0
2017-07-26,3.61,3.7922,3.53,3.68,19234,0
2017-07-27,3.72,3.75,3.41,3.63,75558,0
2017-07-28,3.67,3.76,3.31,3.37,128975,0
2017-07-31,3.4,3.52,3.34,3.45,15842,0
2017-08-01,3.4,3.58,3.08,3.1705,116111,0
2017-08-02,3.13,3.47,3.12,3.47,26796,0
2017-08-03,3.47,3.59,3.15,3.3,67882,0
2017-08-04,3.439,3.439,3.15,3.35,28866,0
2017-08-07,3.23,3.31,3.1,3.2,57572,0
2017-08-08,3.1388,3.27,3.1388,3.16,15322,0
2017-08-09,3.11,3.19,2.95,3.04,114037,0
2017-08-10,3.11,3.11,2.81,2.91,43102,0
2017-08-11,2.95,3.0402,2.76,2.94,36784,0
2017-08-14,2.85,3.17,2.85,2.96,27031,0
2017-08-15,2.9238,3.0707,2.9238,3.07,4095,0
2017-08-16,3.04,3.08,3.011,3.05,7465,0
2017-08-17,3.1,3.19,3.01,3.07,16461,0
2017-08-18,3.15,3.16,3,3.02,13614,0
2017-08-21,3.05,3.11,2.67,2.76,102426,0
2017-08-22,2.812,2.9226,2.801,2.89,9416,0
2017-08-23,2.91,3.028,2.7773,2.99,14564,0
2017-08-24,3.01,3.13,2.87,3.11,11854,0
2017-08-25,3.07,3.18,2.95,3.05,8863,0
2017-08-28,3.09,3.19,2.95,2.96,24913,0
2017-08-29,3,3.32,3,3.3,30683,0
2017-08-30,3.3118,3.55,3.27,3.49,35663,0
2017-08-31,3.3875,3.59,3.35,3.45,26937,0
2017-09-01,3.62,3.62,3.26,3.46,9566,0
2017-09-05,3.42,3.62,3.42,3.56,13732,0
2017-09-06,3.6,3.61,3.5101,3.6,17481,0
2017-09-07,3.57,3.7,3.5,3.62,41610,0
2017-09-08,3.58,3.8676,3.4,3.4858,190878,0
2017-09-11,3.48,3.6,3.4,3.55,23232,0
2017-09-12,3.64,3.75,3.46,3.71,14958,0
2017-09-13,3.67,3.79,3.51,3.55,33526,0
2017-09-14,3.58,3.65,3.18,3.29,52381,0
2017-09-15,3.25,3.55,3.25,3.28,34979,0
2017-09-18,3.3,3.59,3.3,3.35,37609,0
2017-09-19,3.31,3.41,3.02,3.09,31222,0
2017-09-20,3.09,3.29,3.09,3.29,9940,0
2017-09-21,3.2999,3.32,3.1916,3.25,2371,0
2017-09-22,3.16,3.32,3.1501,3.32,7593,0
2017-09-25,3.349,3.35,3.28,3.32,6444,0
2017-09-26,3.3,3.325,3.2666,3.3,5939,0
2017-09-27,3.26,3.32,3.1,3.27,28546,0
2017-09-28,3.1896,3.2365,2.8,2.92,60271,0
2017-09-29,2.94,3.09,2.91,3.08,25453,0
2017-10-02,3.1,3.3,3.1,3.24,13467,0
2017-10-03,3.21,3.23,3.13,3.13,5626,0
2017-10-04,3.1483,3.17,3.08,3.08,6004,0
2017-10-05,3.1,3.1,3.04,3.08,14783,0
2017-10-06,3.18,3.19,3.12,3.19,22243,0
2017-10-09,3.155,3.2136,3.101,3.18,6916,0
2017-10-10,3.15,3.15,3.06,3.1,10453,0
2017-10-11,3.2528,3.299,3.08,3.13,30238,0
2017-10-12,2.82,3.14,2.82,2.91,95188,0
2017-10-13,2.93,3.114,2.93,2.96,26678,0
2017-10-16,3,3.065,2.95,2.97,28170,0
2017-10-17,2.95,3,2.88,2.93,26316,0
2017-10-18,2.92,2.92,2.76,2.76,40018,0
2017-10-19,2.77,2.98,2.77,2.86,30083,0
2017-10-20,2.84,3.0684,2.84,3.05,64547,0
2017-10-23,3.08,3.0958,2.96,2.97,33967,0
2017-10-24,2.91,2.95,2.84,2.86,12087,0
2017-10-25,2.89,2.895,2.75,2.79,32385,0
2017-10-26,2.79,2.84,2.78,2.79,13836,0
2017-10-27,2.77,2.82,2.76,2.76,14947,0
2017-10-30,2.782,2.8,2.52,2.53,52685,0
2017-10-31,2.5,2.515,2.27,2.34,90439,0
2017-11-01,2.42,2.5,2.3604,2.44,67921,0
2017-11-02,2.44,2.44,2.18,2.205,63302,0
2017-11-03,2.2,2.26,2.16,2.24,20998,0
2017-11-06,2.2,2.2,2.01,2.06,127500,0
2017-11-07,2.03,2.25,2.03,2.24,43676,0
2017-11-08,2.24,2.75,2.1128,2.16,228391,0
2017-11-09,2.25,2.52,2.22,2.4,1762154,0
2017-11-10,2.29,2.38,2.1,2.32,341841,0
