Date,Open,High,Low,Close,Volume,OpenInt
2014-10-01,4.17,4.17,3.98,4,44307,0
2014-10-02,4,4.16,3.9,4.0497,28925,0
2014-10-03,4.05,4.07,3.98,4.07,33344,0
2014-10-06,3.96,4.07,3.67,3.87,71019,0
2014-10-07,4.34,4.35,3.7,3.98,515429,0
2014-10-08,3.99,4.052,3.8532,4,80087,0
2014-10-09,4.04,4.04,3.82,3.847,57872,0
2014-10-10,3.9,4.0899,3.82,3.9999,93602,0
2014-10-13,4.09,4.09,3.7984,3.7984,109232,0
2014-10-14,3.77,3.85,3.6,3.64,105380,0
2014-10-15,3.64,3.64,3.4,3.45,91758,0
2014-10-16,3.89,3.93,3.63,3.82,154869,0
2014-10-17,3.86,4,3.85,3.94,127633,0
2014-10-20,3.9,3.92,3.59,3.62,238353,0
2014-10-21,3.6,3.75,3.57,3.71,94017,0
2014-10-22,3.79,3.79,3.6,3.6101,23687,0
2014-10-23,3.69,3.709,3.52,3.59,33507,0
2014-10-24,3.64,3.83,3.64,3.83,69170,0
2014-10-27,3.85,3.85,3.76,3.79,29486,0
2014-10-28,3.79,3.8199,3.72,3.72,44321,0
2014-10-29,3.72,3.73,3.6264,3.66,16145,0
2014-10-30,3.62,3.7,3.61,3.64,28901,0
2014-10-31,3.7,3.71,3.55,3.63,33790,0
2014-11-03,3.59,3.6299,3.4,3.42,109259,0
2014-11-04,3.4109,3.47,3.35,3.4399,101995,0
2014-11-05,3.44,3.45,3.31,3.41,152672,0
2014-11-06,3.36,3.6384,3.33,3.6,67144,0
2014-11-07,3.63,3.75,3.52,3.63,175375,0
2014-11-10,3.65,3.65,3.43,3.52,385833,0
2014-11-11,3.48,3.48,3.33,3.3799,56330,0
2014-11-12,3.46,3.62,3.37,3.58,165432,0
2014-11-13,3.73,3.75,3.52,3.58,40877,0
2014-11-14,3.51,3.64,3.46,3.47,32515,0
2014-11-17,3.47,3.47,3.3401,3.38,43596,0
2014-11-18,3.35,3.5095,3.35,3.37,26889,0
2014-11-19,3.35,3.38,3.1905,3.2,82912,0
2014-11-20,3.23,3.23,3.1101,3.15,51460,0
2014-11-21,3.15,3.1862,3.0602,3.168,20916,0
2014-11-24,3.16,3.29,3.14,3.29,29628,0
2014-11-25,3.29,3.3,3.15,3.25,32421,0
2014-11-26,3.29,3.29,3.15,3.17,31980,0
2014-11-28,3.172,3.2,3.004,3.09,71484,0
2014-12-01,3.01,3.05,2.85,2.85,122517,0
2014-12-02,2.97,3.07,2.85,2.9064,67046,0
2014-12-03,2.88,2.9999,2.88,2.95,33192,0
2014-12-04,2.92,3.06,2.85,3.03,60321,0
2014-12-05,3.06,3.06,2.902,2.99,36487,0
2014-12-08,2.92,3.07,2.901,3.07,30742,0
2014-12-09,3.04,3.07,2.9,3,52124,0
2014-12-10,3.02,3.07,2.92,2.96,19371,0
2014-12-11,2.92,3.04,2.88,2.96,42954,0
2014-12-12,2.9,2.95,2.81,2.9,38235,0
2014-12-15,2.81,3.04,2.81,3.04,107179,0
2014-12-16,3.08,3.23,3.065,3.21,60314,0
2014-12-17,3.26,3.35,3.105,3.28,63229,0
2014-12-18,3.29,3.49,3.255,3.44,76981,0
2014-12-19,3.49,3.49,3.07,3.15,170928,0
2014-12-22,3.1,3.47,3.06,3.22,208233,0
2014-12-23,3.29,3.65,3.29,3.63,376333,0
2014-12-24,3.63,3.9,3.61,3.85,265105,0
2014-12-26,3.99,4.18,3.79,3.85,264449,0
2014-12-29,3.9,3.92,3.7,3.85,159654,0
2014-12-30,3.78,3.93,3.68,3.88,125291,0
2014-12-31,4.02,4.94,4.02,4.76,3392878,0
2015-01-02,7.43,8.47,6.85,7.5,24709202,0
2015-01-05,6.68,6.68,5.6,5.75,8610145,0
2015-01-06,5.8,5.84,4.85,5,2504368,0
2015-01-07,5.12,5.29,4.85,5.03,1281469,0
2015-01-08,5.1,5.25,4.5,4.57,1271656,0
2015-01-09,4.6,4.86,4.5,4.59,701503,0
2015-01-12,4.63,4.67,4.31,4.39,523853,0
2015-01-13,4.38,4.5499,4.1,4.24,669300,0
2015-01-14,4.23,4.3,4.03,4.06,248164,0
2015-01-15,4.13,4.18,3.77,3.8,435070,0
2015-01-16,3.75,4.17,3.75,4.1,436191,0
2015-01-20,4.15,4.19,3.861,3.9,248613,0
2015-01-21,3.87,4.13,3.8501,3.9299,252183,0
2015-01-22,3.95,4.01,3.8,3.83,343091,0
2015-01-23,3.77,3.9,3.77,3.8,139093,0
2015-01-26,4.22,4.25,3.87,3.9,1077438,0
2015-01-27,3.89,4.03,3.86,3.99,248636,0
2015-01-28,4.03,4.06,3.9,3.93,151849,0
2015-01-29,3.9,3.93,3.75,3.85,186887,0
2015-01-30,3.81,4.05,3.77,3.99,423523,0
2015-02-02,3.98,4,3.871,3.96,191663,0
2015-02-03,4.07,4.09,3.81,3.91,272826,0
2015-02-04,3.94,3.94,3.76,3.83,199313,0
2015-02-05,3.8,3.86,3.75,3.85,148685,0
2015-02-06,3.86,4,3.68,3.98,244038,0
2015-02-09,3.98,4,3.81,3.9,257884,0
2015-02-10,3.95,3.99,3.72,3.92,205390,0
2015-02-11,3.95,3.95,3.75,3.94,168908,0
2015-02-12,3.98,3.98,3.78,3.88,182201,0
2015-02-13,3.9,4.04,3.8,3.86,296483,0
2015-02-17,3.86,3.9299,3.77,3.87,153985,0
2015-02-18,3.87,3.87,3.79,3.8,119205,0
2015-02-19,3.82,3.86,3.77,3.82,171050,0
2015-02-20,3.8,3.98,3.8,3.92,200595,0
2015-02-23,3.93,3.96,3.81,3.88,91571,0
2015-02-24,3.83,3.85,3.8,3.81,69447,0
2015-02-25,3.84,3.9,3.8,3.81,120630,0
2015-02-26,3.86,4.19,3.8,3.94,925284,0
2015-02-27,4.02,4.47,3.9,4.25,1312122,0
2015-03-02,4.5,4.65,4.3,4.4,630900,0
2015-03-03,4.35,4.36,4.1,4.15,185600,0
2015-03-04,4.11,4.25,4.01,4.18,307100,0
2015-03-05,4.27,4.43,4.2,4.37,189700,0
2015-03-06,4.5,4.63,4.31,4.39,520900,0
2015-03-09,4.36,4.54,4.32,4.41,124900,0
2015-03-10,4.34,4.36,4.13,4.17,132600,0
2015-03-11,4.2,4.39,4.11,4.21,119900,0
2015-03-12,4.35,4.43,4.28,4.32,120200,0
2015-03-13,4.32,4.37,4.1,4.13,138000,0
2015-03-16,4.1,4.15,4.01,4.04,154100,0
2015-03-17,4.07,4.33,4.01,4.13,153900,0
2015-03-18,4.17,4.32,4.13,4.24,115100,0
2015-03-19,4.24,4.32,4.24,4.31,87600,0
2015-03-20,4.32,4.45,4.2,4.45,270300,0
2015-03-23,4.45,4.45,4.23,4.33,74500,0
2015-03-24,4.34,4.6,4.27,4.5,354800,0
2015-03-25,4.53,4.6,4.2,4.43,279300,0
2015-03-26,4.34,4.4,4.21,4.27,191900,0
2015-03-27,4.3,4.59,4.3,4.54,454400,0
2015-03-30,4.64,4.82,4.42,4.49,479600,0
2015-03-31,4.49,4.55,4.35,4.45,148900,0
2015-04-01,4.45,4.47,4.32,4.34,100000,0
2015-04-02,4.34,4.43,4.32,4.38,86500,0
2015-04-06,4.38,4.4,4.2,4.27,232000,0
2015-04-07,4.24,4.31,4.2283,4.27,85323,0
2015-04-08,4.27,4.35,4.26,4.32,56200,0
2015-04-09,4.3001,4.34,4.2609,4.32,63603,0
2015-04-10,4.33,4.95,4.33,4.63,2461400,0
2015-04-13,4.55,4.7,4.36,4.6,399800,0
2015-04-14,5.03,5.19,4.87,5.09,4025800,0
2015-04-15,5.13,5.14,4.95,5.08,846775,0
2015-04-16,5.1,5.43,5.04,5.3,789185,0
2015-04-17,5.3,5.32,5,5.09,634100,0
2015-04-20,5.11,5.15,4.45,4.47,1149898,0
2015-04-21,4.97,5.05,4.32,4.38,1823921,0
2015-04-22,4.38,4.479,4.22,4.29,616091,0
2015-04-23,4.23,4.25,4.06,4.12,315300,0
2015-04-24,4.15,4.3,4.1,4.14,204700,0
2015-04-27,4.17,4.37,4.1,4.13,257200,0
2015-04-28,4.19,4.22,3.91,4,339200,0
2015-04-29,4,4.01,3.9,3.94,221300,0
2015-04-30,3.95,3.95,3.63,3.65,480600,0
2015-05-01,3.65,3.82,3.63,3.68,246800,0
2015-05-04,3.71,3.83,3.67,3.75,125200,0
2015-05-05,3.78,3.78,3.6,3.65,154400,0
2015-05-06,3.65,3.74,3.597,3.67,161856,0
2015-05-07,3.69,3.72,3.61,3.71,91023,0
2015-05-08,3.62,3.73,3.6,3.65,188200,0
2015-05-11,3.68,3.96,3.57,3.88,273200,0
2015-05-12,3.83,3.83,3.71,3.76,107781,0
2015-05-13,3.78,3.82,3.71,3.78,68300,0
2015-05-14,3.84,3.85,3.68,3.7,125700,0
2015-05-15,3.6,3.67,3.55,3.66,169678,0
2015-05-18,3.68,3.68,3.5404,3.59,92694,0
2015-05-19,3.6,3.79,3.55,3.7,139200,0
2015-05-20,3.73,3.82,3.61,3.69,90600,0
2015-05-21,3.7,3.78,3.62,3.7,68800,0
2015-05-22,3.78,3.97,3.71,3.89,277900,0
2015-05-26,3.82,3.949,3.81,3.91,211184,0
2015-05-27,3.95,4.02,3.86,3.94,171100,0
2015-05-28,3.87,4.008,3.8,3.82,95077,0
2015-05-29,3.85,3.95,3.69,3.81,143600,0
2015-06-01,3.84,3.9,3.67,3.7,100600,0
2015-06-02,3.74,3.77,3.66,3.76,61116,0
2015-06-03,3.75,3.86,3.73,3.75,46400,0
2015-06-04,3.73,3.82,3.66,3.68,97800,0
2015-06-05,3.68,3.75,3.68,3.75,51700,0
2015-06-08,3.75,3.88,3.72,3.78,66000,0
2015-06-09,3.85,3.85,3.7353,3.76,44267,0
2015-06-10,3.73,3.92,3.7285,3.76,51647,0
2015-06-11,3.84,3.85,3.76,3.77,33701,0
2015-06-12,3.76,3.8,3.73,3.8,51100,0
2015-06-15,3.81,3.81,3.72,3.73,38600,0
2015-06-16,3.76,3.9,3.75,3.87,77200,0
2015-06-17,3.87,3.9,3.81,3.84,48000,0
2015-06-18,3.82,3.89,3.79,3.81,42900,0
2015-06-19,3.81,3.9,3.67,3.9,143100,0
2015-06-22,3.86,3.87,3.73,3.77,159300,0
2015-06-23,3.74,3.8399,3.67,3.72,107989,0
2015-06-24,3.68,3.79,3.68,3.73,68400,0
2015-06-25,3.79,3.8,3.69,3.7,38300,0
2015-06-26,3.69,3.78,3.69,3.78,198300,0
2015-06-29,3.74,3.76,3.68,3.68,68200,0
2015-06-30,3.75,3.75,3.56,3.61,109187,0
2015-07-01,3.65,3.68,3.58,3.65,112600,0
2015-07-02,3.67,3.67,3.58,3.6,57900,0
2015-07-06,3.57,3.65,3.54,3.6,59100,0
2015-07-07,3.63,3.68,3.53,3.59,105100,0
2015-07-08,3.55,3.57,3.44,3.45,79700,0
2015-07-09,3.51,3.55,3.45,3.49,113000,0
2015-07-10,3.52,3.55,3.45,3.46,28700,0
2015-07-13,3.45,3.45,3.37,3.4,101800,0
2015-07-14,3.4,3.41,3.31,3.41,88143,0
2015-07-15,3.4,3.47,3.34,3.37,84125,0
2015-07-16,3.37,3.43,3.33,3.42,202600,0
2015-07-17,3.43,3.43,3.36,3.4,56500,0
2015-07-20,3.4,3.4,3.3,3.37,174000,0
2015-07-21,3.34,3.41,3.31,3.35,88900,0
2015-07-22,3.36,3.37,3.3,3.33,83200,0
2015-07-23,3.35,3.44,3.32,3.4,94600,0
2015-07-24,3.38,3.4,3.35,3.35,67400,0
2015-07-27,3.35,3.38,3.28,3.33,126000,0
2015-07-28,3.3,3.33,3.24,3.27,75600,0
2015-07-29,3.24,3.27,3.13,3.2,116300,0
2015-07-30,3.15,3.28,3.13,3.17,203100,0
2015-07-31,3.2,3.28,3.16,3.22,59500,0
2015-08-03,3.24,3.3,3.18,3.22,98358,0
2015-08-04,3.24,3.26,3.17,3.19,68900,0
2015-08-05,3.19,3.3,3.14,3.19,219800,0
2015-08-06,3.16,3.2385,2.76,2.91,523271,0
2015-08-07,2.85,2.91,2.72,2.82,226600,0
2015-08-10,2.83,3.24,2.79,2.89,119300,0
2015-08-11,3.23,3.23,2.91,2.91,122344,0
2015-08-12,2.96,3.18,2.88,3.13,191800,0
2015-08-13,3.24,3.25,2.95,2.98,182500,0
2015-08-14,2.95,3,2.85,2.88,90300,0
2015-08-17,2.89,3,2.83,2.96,109800,0
2015-08-18,3.05,3.27,3.02,3.14,319200,0
2015-08-19,3.22,3.24,3.14,3.17,91500,0
2015-08-20,3.2,3.2,3,3.02,82700,0
2015-08-21,3.01,3.04,2.89,2.92,121400,0
2015-08-24,2.75,2.88,2.5,2.7,280026,0
2015-08-25,2.83,2.9,2.8,2.84,59400,0
2015-08-26,2.9,2.9,2.83,2.86,42000,0
2015-08-27,2.86,2.95,2.86,2.9,47800,0
2015-08-28,2.93,3.07,2.9,3.04,100700,0
2015-08-31,3.01,3.15,3,3.04,76700,0
2015-09-01,2.95,3.1,2.94,3.04,59900,0
2015-09-02,3.03,3.11,3,3.08,55400,0
2015-09-03,3.08,3.16,3.04,3.1,31700,0
2015-09-04,3.1,3.15,3.1,3.14,82200,0
2015-09-08,3.1,3.21,3.1,3.21,108900,0
2015-09-09,3.23,3.35,3.21,3.27,156600,0
2015-09-10,3.29,3.33,3.23,3.26,144261,0
2015-09-11,3.26,3.26,3.2,3.2,32200,0
2015-09-14,3.2,3.3,3.2,3.23,82100,0
2015-09-15,3.21,3.34,3.21,3.25,44900,0
2015-09-16,3.23,3.25,3.11,3.13,82200,0
2015-09-17,3.11,3.25,3.1,3.13,47400,0
2015-09-18,3.14,3.22,3.14,3.16,88300,0
2015-09-21,3.15,3.22,3.1,3.13,29800,0
2015-09-22,3.1,3.19,3.05,3.13,25200,0
2015-09-23,3.07,3.22,2.84,2.88,265300,0
2015-09-24,2.93,2.93,2.75,2.89,232899,0
2015-09-25,2.93,2.93,2.8,2.81,60500,0
2015-09-28,2.79,2.79,2.3,2.45,326236,0
2015-09-29,2.43,2.43,2.18,2.2,201200,0
2015-09-30,2.17,2.36,2.17,2.29,304000,0
2015-10-01,2.44,2.65,2.22,2.22,174000,0
2015-10-02,2.29,2.4,2.23,2.32,150500,0
2015-10-05,2.37,2.56,2.36,2.51,88281,0
2015-10-06,2.51,2.63,2.5,2.6,105600,0
2015-10-07,2.63,2.74,2.6,2.67,217500,0
2015-10-08,2.67,2.79,2.62,2.74,135700,0
2015-10-09,2.82,2.89,2.71,2.87,95400,0
2015-10-12,2.88,2.88,2.74,2.77,54086,0
2015-10-13,2.74,2.77,2.72,2.73,19900,0
2015-10-14,2.7,2.83,2.7,2.78,27800,0
2015-10-15,2.81,2.92,2.8,2.85,92900,0
2015-10-16,2.86,2.9,2.81,2.87,29600,0
2015-10-19,2.9,2.9,2.78,2.78,30700,0
2015-10-20,2.81,2.87,2.77,2.78,55942,0
2015-10-21,2.77,2.83,2.7,2.77,45400,0
2015-10-22,2.81,2.81,2.64,2.69,55200,0
2015-10-23,2.69,2.83,2.69,2.79,66300,0
2015-10-26,2.75,2.82,2.72,2.76,36000,0
2015-10-27,2.84,2.84,2.78,2.79,41500,0
2015-10-28,2.75,2.83,2.75,2.8,35500,0
2015-10-29,2.74,2.82,2.74,2.77,46500,0
2015-10-30,2.74,2.81,2.74,2.78,24400,0
2015-11-02,2.8,2.8,2.73,2.76,45839,0
2015-11-03,2.71,2.85,2.71,2.84,53400,0
2015-11-04,2.78,2.8501,2.76,2.83,44754,0
2015-11-05,2.83,2.89,2.75,2.84,19700,0
2015-11-06,2.85,2.86,2.75,2.83,60100,0
2015-11-09,2.85,3.0399,2.84,2.9,158475,0
2015-11-10,2.76,2.93,2.64,2.88,29300,0
2015-11-11,2.87,2.89,2.83,2.89,28200,0
2015-11-12,2.79,2.9,2.79,2.8,75600,0
2015-11-13,2.8,2.87,2.72,2.77,23900,0
2015-11-16,2.9,2.9,2.71,2.76,40500,0
2015-11-17,2.7,2.78,2.65,2.71,60700,0
2015-11-18,2.67,2.7,2.58,2.66,80000,0
2015-11-19,2.65,2.65,2.58,2.58,24300,0
2015-11-20,2.51,2.66,2.5,2.65,46900,0
2015-11-23,2.65,2.65,2.6,2.61,24200,0
2015-11-24,2.56,2.65,2.56,2.61,86000,0
2015-11-25,2.63,2.8,2.63,2.67,91600,0
2015-11-27,2.7,2.78,2.47,2.75,205800,0
2015-11-30,2.8,2.88,2.65,2.74,103800,0
2015-12-01,3,3.13,2.76,2.78,172222,0
2015-12-02,2.75,2.9399,2.75,2.85,166820,0
2015-12-03,2.89,2.906,2.77,2.81,150521,0
2015-12-04,2.78,3.05,2.75,2.96,304600,0
2015-12-07,2.96,2.99,2.86,2.89,91900,0
2015-12-08,2.85,2.96,2.85,2.92,55233,0
2015-12-09,2.89,2.95,2.85,2.87,76700,0
2015-12-10,2.84,2.84,2.66,2.72,107400,0
2015-12-11,2.69,2.7,2.47,2.55,122000,0
2015-12-14,2.57,2.67,2.54,2.59,151852,0
2015-12-15,2.63,2.68,2.52,2.65,87600,0
2015-12-16,2.66,2.8,2.66,2.76,45400,0
2015-12-17,2.72,2.79,2.7,2.73,36900,0
2015-12-18,2.77,2.77,2.66,2.73,24700,0
2015-12-21,2.71,2.77,2.61,2.77,44500,0
2015-12-22,2.67,2.76,2.53,2.67,252835,0
2015-12-23,2.72,2.77,2.61,2.75,117100,0
2015-12-24,2.75,2.75,2.6801,2.72,39056,0
2015-12-28,2.7,2.85,2.7,2.8,199036,0
2015-12-29,2.77,2.9,2.71,2.87,104146,0
2015-12-30,2.88,2.88,2.79,2.81,58682,0
2015-12-31,2.78,2.89,2.7,2.86,78700,0
2016-01-04,2.86,2.96,2.7703,2.95,134768,0
2016-01-05,2.99,3.09,2.92,3.085,191676,0
2016-01-06,3.1,3.13,2.91,3,151872,0
2016-01-07,2.89,3.0299,2.89,2.91,87780,0
2016-01-08,3.24,3.25,2.99,3.08,516736,0
2016-01-11,2.9,2.9,2.35,2.39,753680,0
2016-01-12,2.52,2.57,2.2,2.22,240341,0
2016-01-13,2.36,2.3867,1.9,1.92,358155,0
2016-01-14,1.99,2.35,1.92,2.14,277402,0
2016-01-15,2.15,2.15,1.96,2.08,155974,0
2016-01-19,2.05,2.12,1.98,2,177600,0
2016-01-20,2,2.17,1.92,2.17,200351,0
2016-01-21,2.25,2.29,2.07,2.21,180422,0
2016-01-22,2.22,2.2999,2.209,2.24,61783,0
2016-01-25,2.3,2.3,1.97,2.24,63127,0
2016-01-26,2.29,2.29,2.1211,2.27,43243,0
2016-01-27,2.29,2.309,2.24,2.27,57573,0
2016-01-28,2.35,2.49,2.31,2.43,201794,0
2016-01-29,2.49,2.55,2.43,2.47,117452,0
2016-02-01,2.49,2.55,2.49,2.52,59307,0
2016-02-02,2.55,2.55,2.4301,2.49,67055,0
2016-02-03,2.48,2.48,2.32,2.36,59901,0
2016-02-04,2.36,2.4299,2.32,2.37,26448,0
2016-02-05,2.37,2.4537,2.33,2.33,21933,0
2016-02-08,2.34,2.34,2.15,2.27,118998,0
2016-02-09,2.21,2.22,2.12,2.17,26019,0
2016-02-10,2.15,2.32,2.125,2.16,32343,0
2016-02-11,2.1,2.18,2.06,2.09,41171,0
2016-02-12,2.12,2.17,2.0901,2.14,44265,0
2016-02-16,2.19,2.3,2.15,2.24,32706,0
2016-02-17,2.29,2.49,2.26,2.37,66684,0
2016-02-18,2.35,2.35,2.26,2.26,22608,0
2016-02-19,2.27,2.3,2.23,2.25,14649,0
2016-02-22,2.25,2.44,2.23,2.35,37396,0
2016-02-23,2.36,2.36,2.25,2.31,33451,0
2016-02-24,2.338,2.4,2.31,2.33,24227,0
2016-02-25,2.35,2.35,2.28,2.31,13167,0
2016-02-26,2.35,2.35,2.25,2.3,13287,0
2016-02-29,2.31,2.47,2.2815,2.32,48527,0
2016-03-01,2.3599,2.366,2.3,2.36,27356,0
2016-03-02,2.37,2.48,2.33,2.41,73430,0
2016-03-03,2.43,2.4599,2.38,2.4,41055,0
2016-03-04,2.37,2.5,2.36,2.42,37528,0
2016-03-07,2.49,2.49,2.31,2.48,41604,0
2016-03-08,2.43,2.53,2.4201,2.48,78086,0
2016-03-09,2.45,2.5,2.4,2.43,16526,0
2016-03-10,2.51,2.51,2.46,2.46,40190,0
2016-03-11,2.49,2.5,2.4701,2.4995,26415,0
2016-03-14,2.5,2.65,2.5,2.65,78706,0
2016-03-15,2.65,2.7589,2.64,2.71,30346,0
2016-03-16,2.73,2.77,2.73,2.76,58898,0
2016-03-17,2.76,2.76,2.7003,2.75,51960,0
2016-03-18,2.76,2.76,2.65,2.75,36129,0
2016-03-21,2.75,2.87,2.71,2.83,65624,0
2016-03-22,2.85,2.85,2.68,2.8,28216,0
2016-03-23,2.77,2.78,2.71,2.75,19043,0
2016-03-24,2.75,2.75,2.51,2.64,56013,0
2016-03-28,2.65,2.75,2.65,2.65,30434,0
2016-03-29,2.61,2.83,2.591,2.75,33464,0
2016-03-30,2.81,2.81,2.71,2.74,23286,0
2016-03-31,2.75,2.79,2.67,2.67,85001,0
2016-04-01,2.68,2.77,2.68,2.75,16932,0
2016-04-04,2.78,2.78,2.67,2.73,79410,0
2016-04-05,2.67,2.74,2.67,2.68,8853,0
2016-04-06,2.67,2.75,2.54,2.59,86231,0
2016-04-07,2.55,2.62,2.41,2.47,85280,0
2016-04-08,2.5,2.525,2.47,2.48,23227,0
2016-04-11,2.5,2.5,2.41,2.47,65332,0
2016-04-12,2.47,2.485,2.2601,2.31,126428,0
2016-04-13,2.34,2.34,2.23,2.29,131133,0
2016-04-14,2.32,2.39,2.26,2.29,52923,0
2016-04-15,2.35,2.49,2.32,2.41,70097,0
2016-04-18,2.4,2.47,2.32,2.32,41560,0
2016-04-19,2.3,2.32,2.2,2.25,75209,0
2016-04-20,2.23,2.3,2.1,2.17,126442,0
2016-04-21,2.2,2.27,2.15,2.19,97175,0
2016-04-22,2.2,2.3,2.1,2.21,116553,0
2016-04-25,2.17,2.25,2.11,2.2,26813,0
2016-04-26,2.25,2.3494,2.21,2.33,51481,0
2016-04-27,2.33,2.39,2.3,2.344,14492,0
2016-04-28,2.35,2.4,2.32,2.39,11330,0
2016-04-29,2.36,2.36,2.2,2.24,71573,0
2016-05-02,2.22,2.285,2.18,2.2,65570,0
2016-05-03,2.23,2.28,2.1801,2.27,17095,0
2016-05-04,2.23,2.25,2.165,2.17,37465,0
2016-05-05,2.21,2.2899,2.1804,2.21,14653,0
2016-05-06,2.1701,2.21,2.1,2.17,49631,0
2016-05-09,2.12,2.18,2.1,2.1101,39176,0
2016-05-10,2.1,2.29,2.089,2.29,103010,0
2016-05-11,2.22,2.29,2.14,2.2101,9387,0
2016-05-12,2.21,2.29,2.204,2.24,14384,0
2016-05-13,2.2,2.3001,2.2,2.25,23056,0
2016-05-16,2.28,2.3,2.1302,2.28,56745,0
2016-05-17,2.19,2.36,2.19,2.26,21178,0
2016-05-18,2.25,2.34,2.22,2.23,46997,0
2016-05-19,2.31,2.31,2.22,2.27,24436,0
2016-05-20,2.22,2.32,2.17,2.21,28441,0
2016-05-23,2.17,2.27,2.17,2.25,17870,0
2016-05-24,2.19,2.3,2.17,2.18,43461,0
2016-05-25,2.2,2.25,2.19,2.2,16119,0
2016-05-26,2.19,2.23,2.19,2.21,27702,0
2016-05-27,2.24,2.28,2.2,2.25,17398,0
2016-05-31,2.28,2.28,2.19,2.25,37688,0
2016-06-01,2.18,2.4,2.18,2.37,69960,0
2016-06-02,2.34,2.58,2.34,2.52,118547,0
2016-06-03,2.56,2.5686,2.35,2.38,62518,0
2016-06-06,2.46,2.57,2.3701,2.5,42041,0
2016-06-07,2.47,2.56,2.43,2.43,89398,0
2016-06-08,2.49,2.5499,2.48,2.54,30578,0
2016-06-09,2.48,2.52,2.41,2.4585,27291,0
2016-06-10,2.45,2.45,2.32,2.36,29504,0
2016-06-13,2.32,2.45,2.31,2.39,16324,0
2016-06-14,2.39,2.41,2.314,2.39,46041,0
2016-06-15,2.41,2.47,2.41,2.44,12993,0
2016-06-16,2.42,2.45,2.37,2.37,18184,0
2016-06-17,2.35,2.4699,2.34,2.37,21346,0
2016-06-20,2.44,2.4799,2.35,2.37,25757,0
2016-06-21,2.37,2.42,2.35,2.39,14837,0
2016-06-22,2.39,2.47,2.39,2.44,28172,0
2016-06-23,2.43,2.45,2.38,2.38,17503,0
2016-06-24,2.33,2.36,2.23,2.25,96990,0
2016-06-27,2.25,2.37,2.21,2.32,66864,0
2016-06-28,2.39,2.45,2.34,2.44,48388,0
2016-06-29,2.44,2.44,2.32,2.44,26913,0
2016-06-30,2.44,2.49,2.41,2.41,19807,0
2016-07-01,2.44,2.49,2.44,2.47,18525,0
2016-07-05,2.44,2.48,2.44,2.47,28483,0
2016-07-06,2.478,2.5,2.4701,2.4902,17403,0
2016-07-07,2.47,2.5,2.47,2.5,10095,0
2016-07-08,2.49,2.56,2.48,2.55,16062,0
2016-07-11,2.55,2.61,2.34,2.54,106254,0
2016-07-12,2.6,2.65,2.52,2.65,76740,0
2016-07-13,2.65,2.71,2.6,2.68,42704,0
2016-07-14,2.67,3.75,2.5222,3.56,745047,0
2016-07-15,3.5,3.87,2.86,2.99,3498531,0
2016-07-18,3.16,3.2,2.51,2.71,2849453,0
2016-07-19,2.75,2.75,2.4,2.59,619800,0
2016-07-20,2.57,2.68,2.48,2.55,314963,0
2016-07-21,2.52,2.6,2.32,2.42,358665,0
2016-07-22,2.42,2.45,2.27,2.4,209487,0
2016-07-25,2.42,2.59,2.3,2.45,223878,0
2016-07-26,2.42,2.71,2.36,2.61,416194,0
2016-07-27,2.63,2.69,2.51,2.55,71756,0
2016-07-28,2.52,2.59,2.508,2.51,53944,0
2016-07-29,2.48,2.61,2.47,2.55,48871,0
2016-08-01,2.58,2.6253,2.41,2.52,59885,0
2016-08-02,2.45,2.49,2.44,2.48,36930,0
2016-08-03,2.45,2.47,2.41,2.4499,33413,0
2016-08-04,2.42,2.449,2.4,2.41,49742,0
2016-08-05,2.38,2.49,2.37,2.45,135802,0
2016-08-08,2.5,2.6,2.45,2.46,125402,0
2016-08-09,2.49,2.53,2.4,2.4,57576,0
2016-08-10,2.42,2.55,2.4,2.4,66643,0
2016-08-11,2.49,2.49,2.35,2.35,52100,0
2016-08-12,2.4,2.45,2.36,2.37,26095,0
2016-08-15,2.38,2.55,2.32,2.45,127602,0
2016-08-16,2.4,2.528,2.4,2.46,47998,0
2016-08-17,2.48,2.492,2.45,2.4699,17992,0
2016-08-18,2.47,2.61,2.46,2.555,164909,0
2016-08-19,2.52,2.55,2.48,2.48,52271,0
2016-08-22,2.5,2.585,2.4101,2.54,104175,0
2016-08-23,2.57,2.58,2.486,2.52,66071,0
2016-08-24,2.4927,2.502,2.43,2.45,46677,0
2016-08-25,2.44,2.48,2.42,2.4465,52095,0
2016-08-26,2.47,2.47,2.39,2.41,51855,0
2016-08-29,2.38,2.4125,2.36,2.3701,38198,0
2016-08-30,2.4399,2.4399,2.381,2.41,21643,0
2016-08-31,2.38,2.41,2.38,2.39,17698,0
2016-09-01,2.38,2.449,2.38,2.43,36000,0
2016-09-02,2.41,2.425,2.35,2.39,57904,0
2016-09-06,2.35,2.46,2.35,2.4,45527,0
2016-09-07,2.38,2.48,2.38,2.43,24904,0
2016-09-08,2.4,2.4418,2.38,2.44,32086,0
2016-09-09,2.44,2.44,2.4,2.414,57029,0
2016-09-12,2.39,2.44,2.37,2.41,51394,0
2016-09-13,2.42,2.44,2.3708,2.42,33037,0
2016-09-14,2.48,2.48,2.41,2.43,40366,0
2016-09-15,2.45,2.46,2.42,2.455,30849,0
2016-09-16,2.45,2.65,2.45,2.59,209687,0
2016-09-19,2.55,2.65,2.488,2.52,59911,0
2016-09-20,2.54,2.58,2.52,2.52,36136,0
2016-09-21,2.5,2.55,2.41,2.43,50295,0
2016-09-22,2.42,2.48,2.42,2.44,19984,0
2016-09-23,2.42,2.47,2.407,2.44,137394,0
2016-09-26,2.4,2.4699,2.36,2.43,98248,0
2016-09-27,2.4,2.47,2.397,2.45,39546,0
2016-09-28,2.49,2.56,2.41,2.43,189534,0
2016-09-29,2.4,2.4399,2.39,2.39,44538,0
2016-09-30,2.4,2.41,2.38,2.41,23652,0
2016-10-03,2.41,2.43,2.39,2.41,16372,0
2016-10-04,2.4,2.41,2.38,2.38,8293,0
2016-10-05,2.37,2.42,2.3695,2.38,36438,0
2016-10-06,2.36,2.5,2.36,2.42,51343,0
2016-10-07,2.42,2.42,2.36,2.4,43583,0
2016-10-10,2.38,2.4399,2.38,2.42,20757,0
2016-10-11,2.392,2.43,2.38,2.4,9815,0
2016-10-12,2.4068,2.42,2.35,2.36,36306,0
2016-10-13,2.38,2.38,2.25,2.33,49600,0
2016-10-14,2.36,2.4001,2.2765,2.2799,31134,0
2016-10-17,2.25,2.31,2.25,2.29,52294,0
2016-10-18,2.3,2.35,2.26,2.26,25553,0
2016-10-19,2.3,2.325,2.26,2.32,83179,0
2016-10-20,2.32,2.32,2.24,2.25,111585,0
2016-10-21,2.21,2.25,2.19,2.19,54115,0
2016-10-24,2.18,2.2,2.09,2.18,46990,0
2016-10-25,2.2,2.23,2.15,2.16,18922,0
2016-10-26,2.17,2.29,2.15,2.28,70115,0
2016-10-27,2.31,2.4101,2.285,2.35,39465,0
2016-10-28,2.354,2.3665,2.27,2.34,36082,0
2016-10-31,2.36,2.3728,2.27,2.32,57408,0
2016-11-01,2.34,2.3517,2.2701,2.31,9770,0
2016-11-02,2.35,2.35,2.21,2.25,21215,0
2016-11-03,2.2,2.269,2.1,2.14,107687,0
2016-11-04,2.11,2.28,2.11,2.18,15035,0
2016-11-07,2.23,2.27,2.12,2.18,39922,0
2016-11-08,2.25,2.25,2.18,2.25,25559,0
2016-11-09,2.22,2.22,2.1322,2.2,50347,0
2016-11-10,2.2,2.21,2.13,2.2,46072,0
2016-11-11,2.19,2.32,2.18,2.27,53153,0
2016-11-14,2.25,2.28,2.19,2.24,18610,0
2016-11-15,2.22,2.22,2.13,2.165,56308,0
2016-11-16,2.2,2.2,2.0601,2.145,91336,0
2016-11-17,2.14,2.21,2.11,2.1522,33560,0
2016-11-18,2.16,2.19,2.12,2.1735,22428,0
2016-11-21,2.18,2.18,2.13,2.16,20831,0
2016-11-22,2.1567,2.2283,2.07,2.1,120007,0
2016-11-23,2.11,2.15,2.1,2.13,24137,0
2016-11-25,2.14,2.18,2.12,2.15,9787,0
2016-11-28,2.19,2.2101,2.07,2.17,103332,0
2016-11-29,2.2,2.215,2.15,2.19,50608,0
2016-11-30,2.19,2.2,2.13,2.14,37113,0
2016-12-01,2.14,2.1957,2.09,2.09,50861,0
2016-12-02,2.12,2.1299,2.07,2.09,53791,0
2016-12-05,2.07,2.15,2.07,2.15,66770,0
2016-12-06,2.17,2.28,2.15,2.2,69570,0
2016-12-07,2.3,2.3,2.21,2.26,57586,0
2016-12-08,2.24,2.29,2.18,2.2,43404,0
2016-12-09,2.1,2.26,2.1,2.16,44027,0
2016-12-12,2.12,2.21,2.12,2.1501,51041,0
2016-12-13,2.13,2.17,2.1,2.16,77619,0
2016-12-14,2.38,2.88,2.27,2.62,4936474,0
2016-12-15,2.52,2.66,2.37,2.48,530805,0
2016-12-16,2.46,2.7,2.402,2.67,221382,0
2016-12-19,3.04,3.08,2.76,2.88,1965815,0
2016-12-20,2.85,2.85,2.6137,2.69,322823,0
2016-12-21,2.68,2.82,2.68,2.71,127150,0
2016-12-22,2.69,2.75,2.5,2.5,251393,0
2016-12-23,2.55,2.6,2.5001,2.58,94430,0
2016-12-27,2.6,2.7324,2.6,2.68,81265,0
2016-12-28,2.69,2.69,2.53,2.56,89854,0
2016-12-29,2.5,2.56,2.5,2.54,125886,0
2016-12-30,2.5001,2.59,2.48,2.54,68372,0
2017-01-03,2.52,2.57,2.48,2.56,66302,0
2017-01-04,2.54,2.6,2.49,2.55,61957,0
2017-01-05,2.53,2.6,2.52,2.52,13683,0
2017-01-06,2.54,2.58,2.5201,2.53,31089,0
2017-01-09,2.53,2.75,2.53,2.75,86918,0
2017-01-10,2.73,2.7968,2.6,2.64,66607,0
2017-01-11,2.7,2.7256,2.55,2.64,83927,0
2017-01-12,2.565,2.71,2.48,2.69,107628,0
2017-01-13,2.68,2.78,2.62,2.77,55428,0
2017-01-17,2.78,2.8,2.69,2.71,42489,0
2017-01-18,2.69,2.87,2.6501,2.71,223974,0
2017-01-19,2.68,2.72,2.62,2.65,62663,0
2017-01-20,2.67,2.76,2.62,2.72,82018,0
2017-01-23,2.74,2.77,2.65,2.7,56371,0
2017-01-24,2.68,2.696,2.57,2.669,103056,0
2017-01-25,2.64,2.76,2.64,2.75,73184,0
2017-01-26,2.78,2.84,2.7201,2.83,78808,0
2017-01-27,2.85,2.8501,2.75,2.83,86377,0
2017-01-30,2.8,2.835,2.72,2.75,40865,0
2017-01-31,2.79,2.84,2.77,2.84,59251,0
2017-02-01,2.86,3.15,2.75,3.1406,684998,0
2017-02-02,3.2,3.4,2.9,3.01,560495,0
2017-02-03,3.05,3.1759,2.91,3.09,189439,0
2017-02-06,3.15,3.15,3.01,3.15,94306,0
2017-02-07,3.15,3.2796,3.12,3.22,118489,0
2017-02-08,3.25,3.2557,3.17,3.22,80449,0
2017-02-09,3.25,3.27,3.17,3.21,89381,0
2017-02-10,3.19,3.28,3.15,3.27,128049,0
2017-02-13,3.32,3.33,3.24,3.27,163337,0
2017-02-14,3.3,3.32,3.21,3.29,48804,0
2017-02-15,3.31,3.43,3.2259,3.42,115652,0
2017-02-16,3.5,3.67,3.42,3.52,244967,0
2017-02-17,3.59,3.61,3.45,3.6,118270,0
2017-02-21,3.75,3.98,3.55,3.94,431690,0
2017-02-22,4,4.64,3.8124,4.51,1171569,0
2017-02-23,4.56,4.7,3.83,3.98,971833,0
2017-02-24,4,4.15,3.52,4.15,345778,0
2017-02-27,4.2,4.5,4.1,4.47,346225,0
2017-02-28,4.51,4.51,4.26,4.35,307011,0
2017-03-01,4.35,4.43,4.16,4.33,219803,0
2017-03-02,4.3,4.34,4.16,4.19,115366,0
2017-03-03,4.19,4.45,4.16,4.18,151893,0
2017-03-06,4.15,4.15,3.86,3.99,315781,0
2017-03-07,3.98,4,3.82,3.89,166928,0
2017-03-08,3.89,4.11,3.89,4.03,82727,0
2017-03-09,4.07,4.24,4,4.17,174372,0
2017-03-10,4.19,4.21,4.05,4.08,54957,0
2017-03-13,4.0897,4.1433,3.95,4.07,73879,0
2017-03-14,4.06,4.14,3.99,4.09,25325,0
2017-03-15,4.12,4.3,4.09,4.25,133520,0
2017-03-16,4.16,4.3,4.16,4.22,92212,0
2017-03-17,4.25,4.26,4.11,4.24,59077,0
2017-03-20,4.26,4.3,4,4.07,117376,0
2017-03-21,4.07,4.07,3.8,3.81,212981,0
2017-03-22,3.79,3.9894,3.79,3.88,72059,0
2017-03-23,3.88,3.983,3.88,3.95,56453,0
2017-03-24,3.95,3.99,3.81,3.92,28888,0
2017-03-27,3.81,4.04,3.81,4.01,83501,0
2017-03-28,4.04,4.21,3.92,4.04,171299,0
2017-03-29,4.04,4.18,3.9,3.99,113205,0
2017-03-30,4,4.08,3.87,3.87,119331,0
2017-03-31,4.02,4.45,3.95,4.25,558417,0
2017-04-03,4.33,5.1,4.2,4.71,2158281,0
2017-04-04,4.76,4.97,4.41,4.47,564599,0
2017-04-05,4.5,4.7215,4.4,4.5,299676,0
2017-04-06,4.49,4.49,3.82,4.06,993314,0
2017-04-07,4.03,4.05,3.935,4.01,132204,0
2017-04-10,4.01,4.34,3.82,3.83,336567,0
2017-04-11,3.78,3.8533,3.5,3.57,520340,0
2017-04-12,3.64,3.77,3.58,3.66,301593,0
2017-04-13,3.64,3.7499,3.6,3.65,135558,0
2017-04-17,3.64,4.12,3.63,4.03,305528,0
2017-04-18,4.1,4.15,3.86,4.05,209290,0
2017-04-19,4.2,4.22,3.86,4.06,218840,0
2017-04-20,4.07,4.13,3.9,4.11,197053,0
2017-04-21,4.08,4.11,3.94,4.08,55539,0
2017-04-24,4.03,4.3,4.03,4.12,457425,0
2017-04-25,4.17,4.17,4.0161,4.09,156111,0
2017-04-26,4.14,4.18,4.09,4.14,102099,0
2017-04-27,4.17,4.239,4.14,4.18,150525,0
2017-04-28,4.22,4.24,4.09,4.13,69735,0
2017-05-01,4.18,4.24,4.11,4.22,57530,0
2017-05-02,4.25,4.39,4.15,4.25,261457,0
2017-05-03,4.2,4.24,4.1,4.14,53932,0
2017-05-04,4.13,4.23,4.1,4.1201,65593,0
2017-05-05,4.1,4.1119,3.9,3.95,128876,0
2017-05-08,3.95,4,3.79,3.83,132461,0
2017-05-09,3.85,3.99,3.841,3.97,99756,0
2017-05-10,4,4.1,3.91,4.07,98472,0
2017-05-11,4.1,4.1,3.93,4.01,60039,0
2017-05-12,4.01,4.1,3.96,4.02,101913,0
2017-05-15,4.08,4.16,4,4.13,128587,0
2017-05-16,4.18,4.1876,4.05,4.14,58727,0
2017-05-17,4.13,4.16,3.92,3.97,137288,0
2017-05-18,3.94,4.2,3.92,4.04,147270,0
2017-05-19,4.07,4.15,4,4.14,72663,0
2017-05-22,4.11,4.2,4.08,4.12,73542,0
2017-05-23,4.15,4.15,4.06,4.12,23520,0
2017-05-24,4.12,4.19,4.05,4.07,66889,0
2017-05-25,4.03,4.09,4.01,4.04,29784,0
2017-05-26,4.01,4.07,4.01,4.02,20571,0
2017-05-30,3.95,4.0256,3.95,3.98,37529,0
2017-05-31,3.97,4.05,3.9,3.95,80609,0
2017-06-01,3.88,4.03,3.88,3.9,71796,0
2017-06-02,3.91,4.089,3.89,4.03,84102,0
2017-06-05,4.01,4.05,4,4,29601,0
2017-06-06,4,4.05,3.95,4.04,60204,0
2017-06-07,4.04,4.11,3.92,3.96,203208,0
2017-06-08,3.9823,4.08,3.96,4.02,23295,0
2017-06-09,4,4.03,3.92,3.95,63587,0
2017-06-12,3.92,4.21,3.92,4.1,360204,0
2017-06-13,4.31,4.31,4.1866,4.27,132774,0
2017-06-14,4.29,4.29,4.2,4.23,31439,0
2017-06-15,4.2,4.31,4.2,4.29,59660,0
2017-06-16,4.32,4.43,4.2,4.42,113556,0
2017-06-19,4.37,4.37,4.2301,4.37,62525,0
2017-06-20,4.42,4.42,4.22,4.29,82806,0
2017-06-21,4.33,4.39,4.3,4.38,47831,0
2017-06-22,4.4,4.53,4.18,4.32,246685,0
2017-06-23,4.28,4.37,4.211,4.37,31347,0
2017-06-26,4.37,4.44,4.25,4.4,61414,0
2017-06-27,4.35,4.4,4.21,4.21,33518,0
2017-06-28,4.21,4.2721,4.1,4.21,97976,0
2017-06-29,4.21,4.3286,4.15,4.22,39821,0
2017-06-30,4.23,4.23,4.12,4.15,53336,0
2017-07-03,4.19,4.31,4.19,4.28,26402,0
2017-07-05,4.31,4.5,4.2501,4.3,166393,0
2017-07-06,4.25,4.3999,4.25,4.35,104295,0
2017-07-07,4.38,4.68,4.376,4.5,311994,0
2017-07-10,4.53,4.5872,4.41,4.53,94399,0
2017-07-11,4.53,4.62,4.46,4.57,81243,0
2017-07-12,4.59,4.62,4.42,4.54,155439,0
2017-07-13,4.57,4.57,4.35,4.51,73982,0
2017-07-14,4.54,4.595,4.44,4.47,38051,0
2017-07-17,4.5,4.74,4.3686,4.42,222307,0
2017-07-18,4.59,4.6,4.42,4.45,78723,0
2017-07-19,4.43,4.53,4.43,4.48,60793,0
2017-07-20,4.48,4.59,4.4544,4.53,57697,0
2017-07-21,5.11,5.18,4.82,4.94,1001773,0
2017-07-24,4.95,4.95,4.72,4.82,222858,0
2017-07-25,4.95,4.95,4.8,4.81,219367,0
2017-07-26,4.86,4.879,4.8101,4.83,94047,0
2017-07-27,4.93,4.93,4.6,4.66,138099,0
2017-07-28,4.66,4.7745,4.54,4.75,109349,0
2017-07-31,4.83,4.83,4.55,4.66,116161,0
2017-08-01,4.7,4.73,4.58,4.64,67143,0
2017-08-02,4.63,4.68,4.3814,4.4,165016,0
2017-08-03,4.35,4.41,4.15,4.29,262797,0
2017-08-04,4.15,4.37,4.15,4.32,71323,0
2017-08-07,4.31,4.4069,4.25,4.36,52531,0
2017-08-08,4.32,4.3934,4.295,4.32,41900,0
2017-08-09,4.31,4.378,4.22,4.22,75098,0
2017-08-10,4.16,4.38,4.14,4.15,86302,0
2017-08-11,4.14,4.26,4.01,4.18,58800,0
2017-08-14,4.2,4.3138,4.16,4.23,61086,0
2017-08-15,4.35,4.35,4.15,4.2,41906,0
2017-08-16,4.16,4.2395,4.15,4.18,71897,0
2017-08-17,4.21,4.26,4.133,4.16,88731,0
2017-08-18,4.16,4.23,4.13,4.18,55804,0
2017-08-21,4.15,4.18,4.08,4.1,67263,0
2017-08-22,4.09,4.11,3.8401,3.98,196611,0
2017-08-23,3.98,4.16,3.8972,4.09,71344,0
2017-08-24,4.08,4.25,4.02,4.21,62929,0
2017-08-25,4.21,4.21,4.14,4.18,48468,0
2017-08-28,4.18,4.21,4.15,4.18,57802,0
2017-08-29,4.15,4.27,4.14,4.23,65160,0
2017-08-30,4.2,4.3725,4.2,4.26,47664,0
2017-08-31,4.31,4.37,4.2,4.26,48068,0
2017-09-01,4.33,4.3493,4.14,4.24,44207,0
2017-09-05,4.2,4.26,4.1,4.17,55725,0
2017-09-06,4.22,4.24,4.13,4.17,72711,0
2017-09-07,4.13,4.24,4.1242,4.2,40071,0
2017-09-08,4.2,4.27,4.1872,4.25,37170,0
2017-09-11,4.31,4.33,4.2,4.2,51022,0
2017-09-12,4.2,4.22,4.1,4.16,38614,0
2017-09-13,4.13,4.25,4.1,4.19,60855,0
2017-09-14,4.2,4.2,4.1,4.11,41882,0
2017-09-15,4.1,4.17,4.1,4.17,17841,0
2017-09-18,4.14,4.29,4.14,4.27,67256,0
2017-09-19,4.24,4.24,4.11,4.16,39928,0
2017-09-20,4.16,4.2,4.11,4.13,25753,0
2017-09-21,4.13,4.23,4.09,4.192,55803,0
2017-09-22,4.16,4.16,4.05,4.09,32143,0
2017-09-25,4.14,4.15,4.09,4.1,46220,0
2017-09-26,4.1,4.1247,4.02,4.04,32039,0
2017-09-27,4.03,4.06,4.02,4.02,67861,0
2017-09-28,4.01,4.11,4.01,4.1,30032,0
2017-09-29,4.12,4.14,4.0732,4.12,26835,0
2017-10-02,4.15,4.2,4.1,4.16,48808,0
2017-10-03,4.2,4.2,4.08,4.09,23159,0
2017-10-04,4.1,4.13,4.08,4.11,30832,0
2017-10-05,4.08,4.13,3.9,3.9854,88246,0
2017-10-06,3.99,4.04,3.98,4.02,25712,0
2017-10-09,4,4.02,3.89,3.95,72417,0
2017-10-10,3.95,3.98,3.85,3.96,60820,0
2017-10-11,3.99,4.15,3.99,4.1269,44275,0
2017-10-12,4.1,4.17,4.05,4.12,17087,0
2017-10-13,4.1416,4.1416,3.98,4.04,54708,0
2017-10-16,4.05,4.1822,4.0008,4.04,174731,0
2017-10-17,4,4.01,3.8895,3.915,106924,0
2017-10-18,3.9,4.12,3.9,4.11,101154,0
2017-10-19,4.13,4.26,4.05,4.14,107073,0
2017-10-20,4.18,4.24,4.06,4.24,42765,0
2017-10-23,4.28,4.49,4.28,4.39,223262,0
2017-10-24,4.45,4.49,4.251,4.2899,57400,0
2017-10-25,4.3,4.35,4.25,4.32,59471,0
2017-10-26,4.25,4.4,4.24,4.36,65167,0
2017-10-27,4.39,4.46,4.28,4.42,65373,0
2017-10-30,4.4,4.42,4.19,4.3,44626,0
2017-10-31,4.3,4.39,4.24,4.27,21142,0
2017-11-01,4.2,4.26,3.96,4.03,139075,0
2017-11-02,3.99,4.1,3.95,4.0801,52652,0
2017-11-03,4.11,4.22,4.08,4.21,33151,0
2017-11-06,4.15,4.38,4.15,4.2379,73062,0
2017-11-07,4.21,4.29,4.1,4.11,42590,0
2017-11-08,4.11,4.2,4.07,4.19,65936,0
2017-11-09,4.19,4.315,4.09,4.19,69482,0
2017-11-10,4.21,4.21,4.05,4.09,47818,0
