Date,Open,High,Low,Close,Volume,OpenInt
2014-06-23,23.2,23.2,23.2,23.2,600,0
2014-06-26,22.8,22.8,22.8,22.8,500,0
2014-06-27,21.2,22.8,21.2,22.4,1473,0
2014-06-30,22.8,22.8,22,22,681,0
2014-07-02,23.1195,23.1195,20.56,21.96,444,0
2014-07-03,21.88,21.88,21.36,21.36,225,0
2014-07-07,23.2,23.2,21.72,22,658,0
2014-07-08,22.296,22.296,22.2,22.2,218,0
2014-07-09,22.2005,22.2005,21.52,21.52,889,0
2014-07-10,21.744,22,21.72,22,1077,0
2014-07-14,20.32,20.32,20.32,20.32,275,0
2014-07-15,20.92,20.92,20.04,20.04,787,0
2014-07-16,20,20.2,19.8,19.88,3551,0
2014-07-17,19.88,20.4,19.8,19.8,767,0
2014-07-18,20.2,21,20.2,20.4,175,0
2014-07-21,21.2,21.2,21.2,21.2,1291,0
2014-07-22,21.9995,21.9995,21.24,21.24,516,0
2014-07-23,21.6,21.68,21.4,21.4,1290,0
2014-07-25,21.2,21.4005,21.2,21.2,2225,0
2014-07-28,20.2,20.8,19.776,19.776,2127,0
2014-07-29,19.6,20,19.6,19.8,405,0
2014-07-30,19.0005,19.0005,19.0005,19.0005,81,0
2014-07-31,19.2,19.2,19,19,113,0
2014-08-01,18.96,18.96,18.4,18.4405,364,0
2014-08-04,18.8,18.9595,18.8,18.9595,288,0
2014-08-05,17.9995,18,17.52,17.52,662,0
2014-08-06,17.04,17.04,17.04,17.04,350,0
2014-08-07,17.04,17.0405,16.0005,16.88,1941,0
2014-08-08,17.64,17.64,17,17.6,256,0
2014-08-11,17.72,17.72,17.72,17.72,275,0
2014-08-14,17.44,17.52,17.0005,17.0005,300,0
2014-08-15,17.44,18.4,17.44,18.4,4775,0
2014-08-18,22.6,22.8,22.6,22.72,947,0
2014-08-19,21.88,21.88,21.0005,21.2,519,0
2014-08-21,21.468,21.468,21.468,21.468,50,0
2014-08-22,20.56,20.56,20.56,20.56,250,0
2014-08-25,21.3595,21.3595,21.3595,21.3595,500,0
2014-08-26,20.5712,20.872,20.5712,20.872,125,0
2014-08-27,20.5185,20.84,20.36,20.6,1747,0
2014-08-28,19.88,19.88,19.36,19.8,537,0
2014-08-29,18.2,18.4,18,18.08,4289,0
2014-09-02,21.12,21.2,20.84,20.8405,7461,0
2014-09-03,20.68,20.68,20.24,20.4,1575,0
2014-09-05,19.96,19.96,19.04,19.56,1028,0
2014-09-08,18.92,19.12,18.92,19.12,787,0
2014-09-09,18.7605,18.7605,18.7605,18.7605,500,0
2014-09-11,19.3995,19.4,18.8,18.8,1145,0
2014-09-12,18.952,18.952,18.952,18.952,100,0
2014-09-15,19.16,19.16,18.8,18.8,1452,0
2014-09-16,18.64,18.64,18.64,18.64,125,0
2014-09-17,18.8,19.28,18.8,19.2405,2315,0
2014-09-18,18.2005,18.4907,18.2005,18.4907,312,0
2014-09-19,18.0005,18.0005,18.0005,18.0005,100,0
2014-09-22,18.0005,18.0005,17.12,17.312,2068,0
2014-09-24,17.12,17.1995,17.12,17.12,1225,0
2014-09-25,17.1333,17.1333,17.12,17.1205,375,0
2014-09-26,17.4,17.8005,17.392,17.8,2291,0
2014-09-29,17.8,17.8,17,17,272,0
2014-09-30,17,17.16,17,17.08,250,0
2014-10-01,17,17.132,16.72,16.76,1257,0
2014-10-02,16.8,17,16.8,17,832,0
2014-10-03,17.0527,17.0527,16.92,16.92,727,0
2014-10-06,16.72,16.84,16.72,16.84,4516,0
2014-10-07,16.12,16.12,15.48,15.6,5400,0
2014-10-08,15.2,15.2,14.76,14.8,2638,0
2014-10-09,14.68,14.7835,14.48,14.72,1350,0
2014-10-10,13.184,13.6487,13.08,13.2,2858,0
2014-10-13,11.6,11.8,11,11,6535,0
2014-10-14,11.04,11.12,11.04,11.12,1582,0
2014-10-15,11.5,11.6,11.12,11.12,643,0
2014-10-16,11.12,11.6,11.12,11.466,2037,0
2014-10-17,11.312,11.54,11.312,11.48,600,0
2014-10-20,11.4,11.48,11.36,11.48,1040,0
2014-10-21,11.84,12.4,11.84,12.24,1855,0
2014-10-22,11.72,12,11.72,11.8,2735,0
2014-10-23,11.24,11.808,11.24,11.4,2358,0
2014-10-24,11.252,11.44,11.252,11.44,150,0
2014-10-27,11.44,11.44,11.44,11.44,340,0
2014-10-28,11.44,11.44,11.12,11.12,325,0
2014-10-29,9.992,10,9.28,9.32,11515,0
2014-10-30,9.68,9.68,9.68,9.68,1925,0
2014-10-31,10,10,9.984,9.984,250,0
2014-11-03,10,10,9.92,9.92,1439,0
2014-11-04,10.572,10.6,10.54,10.54,3655,0
2014-11-05,10.64,10.64,10.6,10.6,100,0
2014-11-06,10.6,10.6,10.6,10.6,150,0
2014-11-07,11.2,11.2,11.068,11.136,450,0
2014-11-10,11.64,12.08,11.64,12.04,979,0
2014-11-11,14.64,14.64,14.56,14.56,921,0
2014-11-12,14.384,14.58,14.384,14.58,326,0
2014-11-13,14.2,14.2,14,14.04,3372,0
2014-11-14,13.48,13.48,12.6,12.96,1472,0
2014-11-17,12,12,11.88,11.88,1195,0
2014-11-18,10.8,11,10.6,10.6,497,0
2014-11-19,11.52,11.68,11.52,11.68,3769,0
2014-11-20,12,12,11.76,11.84,2325,0
2014-11-21,12.98,12.98,12.98,12.98,853,0
2014-11-24,13.08,13.08,12.32,12.4,1812,0
2014-11-25,13,13,12.6,12.6,2077,0
2014-11-26,12.6,12.76,12.4,12.64,15410,0
2014-11-28,11.968,12.4,11.968,12.4,425,0
2014-12-01,12,12.08,11.84,12.08,1235,0
2014-12-03,12.1305,12.4295,11.84,11.84,275,0
2014-12-04,12.2,12.2,12.2,12.2,1256,0
2014-12-05,12.2,12.2,12.2,12.2,68,0
2014-12-08,12.464,12.52,12.2,12.52,400,0
2014-12-09,12.2,12.52,12.16,12.4,2422,0
2014-12-10,12.44,12.6,12.2,12.2,950,0
2014-12-11,12.8,12.8,12.8,12.8,1037,0
2014-12-12,13.44,13.44,13.2,13.2,1075,0
2014-12-15,13.68,14.68,13.56,13.92,2616,0
2014-12-16,14.94,15.72,14.94,15.36,6548,0
2014-12-17,13.6,14.968,13.6,14.16,5911,0
2014-12-19,14.64,14.64,14.4,14.4,150,0
2014-12-22,14.4,14.4,14.4,14.4,50,0
2014-12-23,14.12,14.12,14.12,14.12,103,0
2014-12-26,14.44,14.48,14.44,14.48,710,0
2014-12-29,15.08,15.58,15.08,15.08,675,0
2014-12-31,15.432,15.56,15.432,15.56,525,0
2015-01-07,16.48,16.48,16,16.04,575,0
2015-01-09,16.04,16.1472,16.04,16.1472,136,0
2015-01-12,15.92,15.92,15.56,15.6,1102,0
2015-01-14,15.2,15.2,14.2,14.24,2162,0
2015-01-15,14.48,14.48,14.48,14.48,752,0
2015-01-16,14.04,14.438,14.04,14.4,1760,0
2015-01-20,14.28,14.4,14.08,14.4,2975,0
2015-01-21,13.936,14,13.62,13.62,525,0
2015-01-22,13.04,13.6,13.04,13.6,4400,0
2015-01-23,13.6,13.6,13.06,13.06,2498,0
2015-01-26,12.98,12.98,12.44,12.48,1850,0
2015-01-27,13,13,11.92,11.92,1091,0
2015-01-28,11.8,12.2,11.8,11.8,4278,0
2015-01-29,12,12.314,11.98,12.296,5525,0
2015-01-30,12.2,12.2,11.8,11.96,2100,0
2015-02-02,12.4,12.56,12.4,12.56,126,0
2015-02-03,12.6,12.756,12.6,12.756,1063,0
2015-02-04,12.56,12.6,12.56,12.6,548,0
2015-02-05,12.6,12.6,12.6,12.6,25,0
2015-02-09,13.4,13.4,13.4,13.4,250,0
2015-02-10,13.2,13.2,13.2,13.2,174,0
2015-02-13,13.03,13.03,13.03,13.03,637,0
2015-02-17,12.84,12.84,12.84,12.84,107,0
2015-02-18,13.04,13.04,13.04,13.04,32,0
2015-02-19,13.59,14,13.534,13.56,1143,0
2015-02-20,13.96,14.4,13.96,14.4,5811,0
2015-02-23,14.24,14.8,14,14.064,7336,0
2015-02-24,14.04,14.2,13.82,14.02,4296,0
2015-02-25,13.712,13.712,13.68,13.68,650,0
2015-02-26,13.6,13.6,12.92,12.92,564,0
2015-02-27,12.6,12.68,12.6,12.68,775,0
2015-03-02,12.8,13,12.8,13,550,0
2015-03-03,13,13.12,13,13.12,550,0
2015-03-04,12.72,12.72,12.6,12.6,2517,0
2015-03-05,12.2,12.332,12.2,12.24,2221,0
2015-03-06,12.3588,12.3588,12.04,12.086,3356,0
2015-03-09,11.8,11.8,11.8,11.8,250,0
2015-03-10,11.8,11.8,11.36,11.36,5650,0
2015-03-11,11.584,11.76,11.44,11.52,1425,0
2015-03-12,13.08,13.08,12.8,12.8,2025,0
2015-03-13,13.24,13.24,12.92,13,375,0
2015-03-16,12.6,12.64,12.56,12.64,3840,0
2015-03-17,12.28,12.432,12.28,12.28,4920,0
2015-03-18,11.6,12.52,11.6,12.2,355,0
2015-03-19,12,12.08,12,12.08,495,0
2015-03-20,12.2,12.56,12.2,12.36,3130,0
2015-03-23,12.544,12.544,12.544,12.544,127,0
2015-03-24,12.8,12.8,12.6,12.6,966,0
2015-03-26,12.6,12.6,12.2,12.392,650,0
2015-03-27,12.2,12.392,12.2,12.392,582,0
2015-03-30,11.16,12.04,11.16,12.04,300,0
2015-03-31,11.872,11.872,11.872,11.872,25,0
2015-04-02,10.682,10.72,9.56,10.2,11798,0
2015-04-06,10.724,10.724,10.56,10.6,3574,0
2015-04-07,10.72,10.76,10.6,10.6,1278,0
2015-04-08,10.84,10.92,10.84,10.92,7197,0
2015-04-09,11.6,11.8,11.52,11.52,4455,0
2015-04-10,12.8,13.16,12.12,13,5527,0
2015-04-13,12.392,12.392,11.68,11.68,955,0
2015-04-14,12,12,11.592,11.96,775,0
2015-04-15,12.72,13,12.674,12.68,1196,0
2015-04-16,12.92,12.92,12.6,12.6,1452,0
2015-04-17,13.08,13.08,13.08,13.08,25,0
2015-04-22,12.12,12.2,11.72,12,1300,0
2015-04-23,12.56,12.56,12.56,12.56,25,0
2015-04-27,12.32,12.32,12.08,12.08,790,0
2015-04-28,12.24,12.896,12.24,12.704,175,0
2015-04-29,12.76,12.76,12.694,12.716,525,0
2015-04-30,12.4,12.688,12.36,12.36,875,0
2015-05-01,12.76,12.76,12.054,12.054,758,0
2015-05-04,13.24,13.24,12.96,13.04,1225,0
2015-05-05,12.592,12.592,12.56,12.56,550,0
2015-05-08,13.12,13.12,13.064,13.064,263,0
2015-05-11,12.912,12.912,12.912,12.912,250,0
2015-05-12,13.008,13.008,13.008,13.008,25,0
2015-05-14,13.072,13.072,12.56,12.56,50,0
2015-05-15,13.68,13.68,12.8,12.8,331,0
2015-05-18,13.04,13.04,12.4,12.4,461,0
2015-05-20,12.64,12.64,12.64,12.64,100,0
2015-05-21,12.56,12.64,12.56,12.64,150,0
2015-05-22,12.24,12.76,11.86,11.86,1165,0
2015-05-26,12.12,12.12,12.12,12.12,50,0
2015-05-28,12.384,12.4,12.384,12.4,75,0
2015-06-03,12.154,12.256,12.154,12.256,112,0
2015-06-04,12.158,12.28,12.12,12.28,1182,0
2015-06-08,12.48,12.6,12.32,12.32,995,0
2015-06-16,12.12,12.12,12.12,12.12,511,0
2015-06-18,11.8,12,11.7,12,1200,0
2015-06-22,11.52,11.96,11.51,11.8,1866,0
2015-06-23,10.849,11.37,10.82,11.37,1574,0
2015-06-24,10.454,10.454,10.42,10.42,1110,0
2015-06-25,10.676,10.72,10.676,10.72,1916,0
2015-06-29,10.8,10.8,10.73,10.73,466,0
2015-07-01,11.088,11.35,11.088,11.35,3435,0
2015-07-02,11.59,11.59,11.549,11.549,1600,0
2015-07-06,11.41,11.41,11.15,11.16,2533,0
2015-07-07,11.154,11.5,11.154,11.5,9397,0
2015-07-08,11.04,11.39,10.95,11.2,16245,0
2015-07-09,11.21,11.21,11.21,11.21,1113,0
2015-07-10,11.22,11.22,11.22,11.22,386,0
2015-07-13,11.232,11.5,11.232,11.5,650,0
2015-07-14,11.74,11.74,11.74,11.74,200,0
2015-07-16,11.925,11.925,11.925,11.925,300,0
2015-07-17,11.945,12.08,11.945,12,2636,0
2015-07-20,12.05,12.05,12.05,12.05,200,0
2015-07-21,12,12.1,12,12.1,1150,0
2015-07-22,12.67,13.21,12.67,12.96,3022,0
2015-07-23,13.45,13.59,13.45,13.4875,938,0
2015-07-24,13.13,13.13,13,13,430,0
2015-07-27,13.84,13.84,13.84,13.84,565,0
2015-07-28,13.8,13.85,13.8,13.85,3850,0
2015-07-29,13.25,13.25,13.15,13.15,1191,0
2015-07-31,13.4,13.4,13.4,13.4,200,0
2015-08-03,13.0735,13.0735,13.05,13.05,1309,0
2015-08-04,13.02,13.02,12.99,12.99,550,0
2015-08-05,14.08,14.165,14.08,14.148,1155,0
2015-08-06,13.939,13.939,13.832,13.91,1525,0
2015-08-07,13.62,13.62,13.4,13.41,612,0
2015-08-10,12.99,12.99,12.99,12.99,340,0
2015-08-11,11.43,11.43,11.25,11.284,3755,0
2015-08-12,11,11.05,11,11.05,1124,0
2015-08-13,11.23,11.37,11.23,11.32,2866,0
2015-08-14,11.645,11.645,11.645,11.645,200,0
2015-08-17,11.4,11.86,11.4,11.86,408,0
2015-08-18,9,9,7.6,7.97,470600,0
2015-08-19,8.05,8.29,7.9,8.16,91176,0
2015-08-20,8.25,8.87,8.17,8.39,138000,0
2015-08-21,8.05,8.21,7.87,8,31800,0
2015-08-24,8.33,8.33,7.75,7.8601,9166,0
2015-08-25,8,8.1,7.95,8,33800,0
2015-08-26,8.05,8.1,7.9,8,19500,0
2015-08-27,8.25,8.25,7.9,8.25,41100,0
2015-08-28,8,8.25,7.9,8,57700,0
2015-08-31,7.95,8.03,7.9,7.96,23900,0
2015-09-01,7.85,8,7.66,7.66,9100,0
2015-09-02,8.1,8.1,7.65,7.84,5600,0
2015-09-03,7.62,7.8,7.05,7.34,21600,0
2015-09-04,7.16,7.24,7.09,7.24,5700,0
2015-09-08,6.86,7.34,6.75,7.28,5600,0
2015-09-09,7.25,7.46,7.05,7.05,3500,0
2015-09-10,7.05,7.0899,6.89,7.0145,8635,0
2015-09-11,7,7.11,6.75,6.75,4500,0
2015-09-14,6.58,6.58,6.53,6.53,300,0
2015-09-15,6.58,6.9,6.58,6.9,600,0
2015-09-16,7.44,7.46,6.56,6.93,45600,0
2015-09-17,7.39,7.39,6.65,6.82,12600,0
2015-09-18,7,7,6.58,6.73,4700,0
2015-09-21,6.96,7.2,6.7,7.05,10900,0
2015-09-22,7.22,7.5,7.1,7.35,28000,0
2015-09-23,7.09,7.19,6.55,7.14,17100,0
2015-09-24,6.84,7.12,6.7201,6.9622,8272,0
2015-09-25,7.1,7.1,6.74,6.74,4700,0
2015-09-28,6.65,7.09,6.03,6.57,66027,0
2015-09-29,6.65,6.8,6.33,6.4,26500,0
2015-09-30,6.37,7.2,6,6.15,34000,0
2015-10-01,6.48,7.2,6.1,7.2,7500,0
2015-10-02,6.25,7.25,6.25,6.6,5300,0
2015-10-05,6.5487,6.8999,6.5101,6.5101,1010,0
2015-10-06,6.52,6.52,6.52,6.52,300,0
2015-10-07,6.68,7,6.52,6.55,14400,0
2015-10-08,6.79,6.9,6.7,6.85,12800,0
2015-10-09,6.99,6.99,6.62,6.75,11500,0
2015-10-12,6.9,7.089,6.69,6.78,12025,0
2015-10-13,6.6,6.69,6.5,6.61,10800,0
2015-10-14,6.56,6.79,6.26,6.3,6800,0
2015-10-15,6.04,6.35,6,6.35,1300,0
2015-10-16,6.34,6.35,6.2,6.2,1200,0
2015-10-19,6.24,6.77,6.12,6.35,6400,0
2015-10-20,6.88,6.95,6.15,6.3497,7380,0
2015-10-21,6.74,6.74,6.01,6.12,22200,0
2015-10-22,7.25,7.3,6.75,6.86,39500,0
2015-10-23,6.77,7.18,6.4,6.81,47900,0
2015-10-26,6.51,6.85,6.15,6.54,17400,0
2015-10-27,6.5,6.6,6.2,6.28,10200,0
2015-10-28,6.09,6.2,5.89,6.06,21100,0
2015-10-29,6,6.5,6,6.08,19800,0
2015-10-30,5.88,6.4,5.88,5.97,8700,0
2015-11-02,6.25,6.26,5.9,5.9,5149,0
2015-11-03,5.93,5.99,5.87,5.99,11000,0
2015-11-04,6.06,6.07,5.9,5.9596,8291,0
2015-11-05,6.05,6.05,5.8,5.93,12300,0
2015-11-06,5.95,6.08,5.8,5.81,8700,0
2015-11-09,5.76,5.86,5.52,5.65,27537,0
2015-11-10,5.74,5.92,5.58,5.73,17500,0
2015-11-11,5.66,5.68,5.56,5.56,2300,0
2015-11-12,5.51,5.51,5.25,5.5,10700,0
2015-11-13,5.32,5.45,5,5.45,7800,0
2015-11-16,5.2,5.4,5.16,5.18,2600,0
2015-11-17,5.25,5.3,5.19,5.25,15300,0
2015-11-18,5.25,5.64,4.79,5.23,8200,0
2015-11-19,5.4,5.45,4.97,5.09,18900,0
2015-11-20,5.15,5.15,5.15,5.15,200,0
2015-11-23,5.4,5.44,5,5.05,11900,0
2015-11-24,5.01,5.35,4.65,4.85,13500,0
2015-11-25,4.81,5.38,4.51,4.75,6300,0
2015-11-27,4.9,4.96,4.57,4.68,7700,0
2015-11-30,4.67,4.67,4.46,4.46,800,0
2015-12-01,4.9,4.9,4.45,4.5101,20138,0
2015-12-02,4.5,4.55,4.3499,4.39,19926,0
2015-12-03,4.52,4.86,4.25,4.3,20276,0
2015-12-04,4.36,4.46,4.27,4.4,13800,0
2015-12-07,4.95,5.35,4.75,4.93,31600,0
2015-12-08,4.79,5,4.37,4.61,19986,0
2015-12-09,4.8,4.82,4.26,4.5,11100,0
2015-12-10,4.83,4.83,4.24,4.49,12800,0
2015-12-11,4.33,4.69,4.33,4.52,10600,0
2015-12-14,4.46,5.1,4.3501,4.57,6590,0
2015-12-15,4.76,4.77,4.57,4.73,6300,0
2015-12-16,4.75,4.75,4.58,4.58,7300,0
2015-12-17,4.61,4.71,4.44,4.48,3700,0
2015-12-18,4.39,4.39,4.29,4.35,8600,0
2015-12-21,4.46,4.61,4.15,4.25,11200,0
2015-12-22,4.5,4.5,4.14,4.25,11293,0
2015-12-23,4.24,4.36,4.14,4.24,11500,0
2015-12-24,4.14,4.46,4.14,4.3,10127,0
2015-12-28,4.15,4.2,4.1,4.2,7011,0
2015-12-29,4.2,4.2,3.95,4,22996,0
2015-12-30,4.1,4.3,3.99,3.99,13050,0
2015-12-31,4.36,4.36,3.98,4.02,16608,0
2016-01-04,4.02,4.2,4,4.19,1950,0
2016-01-05,4.31,4.31,3.89,4.0533,8203,0
2016-01-07,4.15,4.15,3.84,3.84,9126,0
2016-01-08,4.08,4.08,3.95,4.05,1900,0
2016-01-11,4.12,4.29,3.945,3.945,3556,0
2016-01-12,4.01,4.06,4.01,4.06,300,0
2016-01-13,4.05,4.09,3.9,3.9,1899,0
2016-01-14,4.17,4.3,4.17,4.2696,6282,0
2016-01-15,4.34,4.34,3.9201,4.02,3800,0
2016-01-19,4.11,4.17,3.91,3.93,12500,0
2016-01-20,3.91,3.91,3.79,3.79,3617,0
2016-01-21,3.79,3.79,3.5658,3.57,22125,0
2016-01-22,3.85,3.85,3.8,3.8,5192,0
2016-01-25,4.02,4.1,3.82,3.9,25591,0
2016-01-26,3.9,3.925,3.58,3.58,15471,0
2016-01-27,3.75,3.94,3.4852,3.57,9750,0
2016-01-28,3.7499,3.7885,3.65,3.71,900,0
2016-01-29,3.85,3.86,3.56,3.59,13124,0
2016-02-01,3.6,3.8,3.4929,3.5385,7434,0
2016-02-02,3.65,3.65,3.5,3.5,300,0
2016-02-03,3.95,3.95,3.66,3.67,601,0
2016-02-04,3.79,3.79,3.57,3.57,614,0
2016-02-08,3.8,3.8,3.56,3.66,1401,0
2016-02-11,3.47,3.47,3.47,3.47,1313,0
2016-02-12,3.69,3.69,3.39,3.39,800,0
2016-02-16,3.42,3.42,3.42,3.42,147,0
2016-02-18,3.8334,3.8774,3.6,3.6,1300,0
2016-02-22,3.58,3.67,3.41,3.55,7765,0
2016-02-23,3.5501,3.5572,3.55,3.55,2292,0
2016-02-24,3.55,3.55,3.5,3.5,900,0
2016-02-25,3.45,3.5,3.45,3.4999,4645,0
2016-02-26,1.22,1.81,1.22,1.57,30494,0
2016-02-29,1.78,1.78,1.5,1.51,30928,0
2016-03-01,1.52,1.5999,1.52,1.56,5475,0
2016-03-02,1.62,1.6434,1.605,1.63,2716,0
2016-03-03,1.61,1.71,1.61,1.71,6428,0
2016-03-04,1.7,1.72,1.6,1.67,3858,0
2016-03-07,1.73,1.78,1.6711,1.7,3390,0
2016-03-08,2.03,2.39,1.87,1.97,310094,0
2016-03-09,2.05,2.05,1.57,1.69,70609,0
2016-03-10,1.72,1.8199,1.7,1.8,13550,0
2016-03-11,1.78,1.88,1.78,1.84,26376,0
2016-03-14,1.84,1.89,1.8,1.8,24258,0
2016-03-15,1.79,1.804,1.64,1.7,12081,0
2016-03-16,1.78,1.78,1.67,1.6933,2520,0
2016-03-17,1.69,1.82,1.6885,1.82,16092,0
2016-03-18,1.8,1.8,1.67,1.75,4337,0
2016-03-21,1.7499,1.87,1.699,1.87,12890,0
2016-03-22,1.78,1.7997,1.69,1.78,7830,0
2016-03-23,1.71,1.8,1.71,1.75,1321,0
2016-03-24,1.75,1.84,1.74,1.8,10856,0
2016-03-29,1.75,1.8,1.75,1.8,5895,0
2016-03-30,1.795,1.795,1.795,1.795,200,0
2016-03-31,1.7561,1.7561,1.71,1.71,8195,0
2016-04-01,1.74,1.75,1.71,1.73,5157,0
2016-04-04,1.6718,1.72,1.6718,1.7,1500,0
2016-04-05,1.69,1.714,1.67,1.67,5146,0
2016-04-06,1.67,1.71,1.67,1.68,2400,0
2016-04-07,1.68,1.7,1.68,1.7,970,0
2016-04-08,1.6801,1.7,1.68,1.68,2103,0
2016-04-11,1.7,1.7,1.48,1.51,17436,0
2016-04-12,1.6558,1.66,1.54,1.5999,13633,0
2016-04-13,1.61,1.76,1.6,1.71,13130,0
2016-04-14,1.74,1.75,1.72,1.7301,9600,0
2016-04-15,1.75,1.75,1.74,1.74,720,0
2016-04-18,1.74,1.74,1.62,1.6442,700,0
2016-04-19,1.708,1.708,1.63,1.63,200,0
2016-04-20,1.7,1.74,1.68,1.68,33318,0
2016-04-21,1.7035,1.75,1.7035,1.75,4300,0
2016-04-22,1.71,1.72,1.69,1.7,2150,0
2016-04-25,1.6001,1.66,1.6001,1.64,407,0
2016-04-26,1.5,1.5,1.5,1.5,100,0
2016-04-27,1.74,1.74,1.52,1.5899,7150,0
2016-04-28,1.58,1.625,1.52,1.55,4830,0
2016-04-29,1.4801,1.4801,1.4801,1.4801,1000,0
2016-05-02,1.65,1.8,1.6001,1.68,56144,0
2016-05-03,1.75,1.8,1.67,1.71,50625,0
2016-05-04,1.79,1.799,1.6601,1.6728,8600,0
2016-05-05,1.85,1.9,1.725,1.76,9840,0
2016-05-06,1.755,1.76,1.68,1.74,8432,0
2016-05-09,1.75,1.75,1.71,1.71,540,0
2016-05-10,1.6989,1.72,1.67,1.71,14800,0
2016-05-11,1.71,1.72,1.6801,1.69,2200,0
2016-05-12,1.6801,1.6901,1.6801,1.69,4500,0
2016-05-13,1.72,1.72,1.69,1.72,900,0
2016-05-16,1.7183,1.725,1.66,1.66,6470,0
2016-05-17,1.66,1.66,1.65,1.65,1168,0
2016-05-18,1.6501,1.6501,1.6501,1.6501,500,0
2016-05-19,1.65,1.65,1.65,1.65,300,0
2016-05-20,1.65,1.65,1.65,1.65,102,0
2016-05-23,1.65,1.6501,1.65,1.65,1993,0
2016-05-24,1.65,1.655,1.65,1.655,200,0
2016-05-25,1.7499,1.7499,1.65,1.65,7700,0
2016-05-27,1.6645,1.7599,1.6399,1.6399,4230,0
2016-05-31,1.41,1.58,1.38,1.44,27286,0
2016-06-01,1.3301,1.41,1.3301,1.38,13350,0
2016-06-02,1.362,1.38,1.36,1.37,9544,0
2016-06-06,1.35,1.35,1.3005,1.3005,346,0
2016-06-07,1.33,1.3499,1.33,1.3499,1200,0
2016-06-08,1.305,1.43,1.3,1.3,17645,0
2016-06-09,1.37,1.37,1.3,1.3,450,0
2016-06-10,1.3172,1.4,1.3172,1.4,514,0
2016-06-13,1.3601,1.3719,1.36,1.36,1100,0
2016-06-14,1.36,1.36,1.29,1.29,2400,0
2016-06-15,1.36,1.4,1.3299,1.3299,4300,0
2016-06-16,1.37,1.37,1.36,1.36,400,0
2016-06-17,1.3301,1.3301,1.3301,1.3301,1000,0
2016-06-20,1.35,1.35,1.3399,1.3399,2100,0
2016-06-22,1.3338,1.3338,1.31,1.33,3488,0
2016-06-23,1.3,1.3,1.28,1.28,2798,0
2016-06-24,1.22,1.31,1.22,1.31,2500,0
2016-06-28,1.31,1.3384,1.31,1.326,375,0
2016-06-29,1.34,1.34,1.2975,1.2975,573,0
2016-06-30,1.3,1.3001,1.268,1.268,1800,0
2016-07-06,1.2,1.2,1.2,1.2,400,0
2016-07-07,1.22,1.22,1.22,1.22,200,0
2016-07-08,1.3099,1.32,1.3099,1.311,1400,0
2016-07-11,1.2783,1.2783,1.2783,1.2783,100,0
2016-07-12,1.25,1.25,1.24,1.24,3200,0
2016-07-13,1.24,1.28,1.24,1.28,5125,0
2016-07-14,1.3394,1.42,1.3394,1.42,5164,0
2016-07-15,1.44,1.47,1.272,1.33,18176,0
2016-07-18,1.32,1.32,1.27,1.31,1250,0
2016-07-19,1.322,1.8826,1.322,1.6904,146871,0
2016-07-20,2,2,1.55,1.58,32542,0
2016-07-21,1.88,2,1.71,1.75,38968,0
2016-07-22,1.94,1.95,1.8499,1.85,5200,0
2016-07-25,2,2,1.6401,1.83,28647,0
2016-07-26,1.83,1.83,1.73,1.73,1814,0
2016-07-27,1.7201,1.819,1.72,1.7212,6391,0
2016-07-28,1.751,1.755,1.751,1.755,1400,0
2016-07-29,1.89,1.89,1.51,1.708,133108,0
2016-08-01,1.65,1.81,1.63,1.81,13850,0
2016-08-02,1.8,1.85,1.72,1.76,128275,0
2016-08-03,1.8,1.8,1.718,1.718,4185,0
2016-08-04,1.8,1.8,1.71,1.71,1552,0
2016-08-05,1.6801,1.7614,1.68,1.7614,2500,0
2016-08-08,1.7319,1.7319,1.7293,1.7293,2900,0
2016-08-09,1.72,1.72,1.5,1.6948,8476,0
2016-08-10,1.799,1.799,1.7,1.7,2500,0
2016-08-11,1.6523,1.6523,1.6523,1.6523,2000,0
2016-08-12,1.62,1.6399,1.62,1.63,1400,0
2016-08-15,1.7999,1.8,1.7101,1.7401,11700,0
2016-08-16,1.75,1.9899,1.72,1.9101,99940,0
2016-08-17,2,2,1.85,1.9919,103230,0
2016-08-18,2,2.06,1.8,1.88,72204,0
2016-08-19,1.9199,1.9534,1.9199,1.951,9162,0
2016-08-22,1.92,1.949,1.9,1.9,1870,0
2016-08-23,1.84,1.85,1.84,1.85,200,0
2016-08-24,1.9,1.912,1.89,1.91,5848,0
2016-08-25,1.82,1.89,1.82,1.8899,4626,0
2016-08-26,1.89,1.89,1.82,1.8534,1000,0
2016-08-29,1.88,1.89,1.88,1.89,300,0
2016-08-30,1.88,1.88,1.82,1.82,1630,0
2016-08-31,1.82,1.82,1.82,1.82,250,0
2016-09-01,1.8001,1.8001,1.8,1.8,1852,0
2016-09-02,1.8268,1.8268,1.53,1.6099,47440,0
2016-09-06,1.55,1.69,1.55,1.6,24857,0
2016-09-07,1.69,1.73,1.64,1.6728,20946,0
2016-09-08,1.6,1.65,1.58,1.6499,8499,0
2016-09-09,1.6,1.67,1.6,1.67,9380,0
2016-09-12,1.58,1.6084,1.58,1.6,1950,0
2016-09-13,1.5501,1.6101,1.49,1.56,13920,0
2016-09-14,1.645,1.645,1.555,1.56,4100,0
2016-09-15,1.51,1.52,1.5,1.5,1500,0
2016-09-16,1.42,1.6,1.35,1.46,56866,0
2016-09-19,1.6,1.6,1.5,1.5,2485,0
2016-09-20,1.5297,1.59,1.45,1.45,4000,0
2016-09-21,1.37,1.37,1.31,1.33,23547,0
2016-09-22,1.34,1.34,1.32,1.33,45374,0
2016-09-23,1.32,1.4599,1.32,1.3899,13156,0
2016-09-26,1.31,1.41,1.31,1.41,1400,0
2016-09-27,1.44,1.44,1.44,1.44,100,0
2016-09-29,1.3301,1.4106,1.3301,1.4106,1700,0
2016-09-30,1.4,1.4,1.4,1.4,1400,0
2016-10-04,1.356,1.3746,1.3501,1.36,1320,0
2016-10-05,1.3756,1.3756,1.3756,1.3756,100,0
2016-10-07,1.35,1.386,1.35,1.386,610,0
2016-10-10,1.4101,1.43,1.4101,1.43,2000,0
2016-10-11,1.35,1.43,1.34,1.402,10250,0
2016-10-12,1.3701,1.4165,1.3701,1.41,4100,0
2016-10-14,1.3801,1.4399,1.38,1.4399,8762,0
2016-10-17,1.395,1.4106,1.3914,1.4106,400,0
2016-10-18,1.41,1.45,1.41,1.44,6543,0
2016-10-19,1.42,1.43,1.42,1.43,900,0
2016-10-20,1.3953,1.4,1.38,1.4,1516,0
2016-10-21,1.41,1.41,1.41,1.41,100,0
2016-10-24,1.47,1.78,1.47,1.78,40455,0
2016-10-25,1.8,1.86,1.48,1.6297,23416,0
2016-10-26,1.53,1.68,1.5,1.5804,4632,0
2016-10-27,1.6,1.61,1.6,1.6,2296,0
2016-10-28,1.5,1.58,1.5,1.58,250,0
2016-10-31,1.52,1.55,1.445,1.4877,3261,0
2016-11-01,1.5142,1.5142,1.4481,1.5,6500,0
2016-11-02,1.4923,1.64,1.4923,1.61,10804,0
2016-11-04,1.5669,1.5669,1.5669,1.5669,250,0
2016-11-07,1.6,1.6,1.55,1.55,7600,0
2016-11-08,1.62,1.62,1.62,1.62,100,0
2016-11-09,1.5703,1.6,1.5703,1.6,7000,0
2016-11-10,1.5965,1.63,1.58,1.63,2790,0
2016-11-11,1.58,1.63,1.5601,1.5603,5565,0
2016-11-14,1.5989,1.61,1.55,1.5501,33350,0
2016-11-15,1.5593,1.61,1.51,1.52,48232,0
2016-11-16,1.49,1.56,1.48,1.48,1900,0
2016-11-17,1.44,1.53,1.44,1.5,18563,0
2016-11-18,1.59,1.59,1.5001,1.5767,18925,0
2016-11-22,1.4801,1.4801,1.4801,1.4801,501,0
2016-11-23,1.6,1.6,1.55,1.55,3839,0
2016-11-29,1.49,1.5262,1.49,1.5262,300,0
2016-11-30,1.507,1.507,1.38,1.47,20050,0
2016-12-01,1.44,1.61,1.44,1.6,17023,0
2016-12-02,1.6,1.6,1.46,1.5499,29160,0
2016-12-05,1.46,1.5602,1.3815,1.5602,1955,0
2016-12-06,1.56,1.56,1.45,1.45,5001,0
2016-12-07,1.46,1.46,1.45,1.45,1700,0
2016-12-08,1.4796,1.4928,1.39,1.39,2200,0
2016-12-09,1.39,1.4499,1.38,1.42,4988,0
2016-12-13,1.3842,1.534,1.3842,1.4306,1775,0
2016-12-15,1.39,1.39,1.39,1.39,180,0
2016-12-16,1.42,1.4202,1.32,1.34,5275,0
2016-12-19,1.302,1.34,1.3,1.3,3025,0
2016-12-20,1.36,1.5462,1.36,1.4235,7928,0
2016-12-21,1.43,1.44,1.43,1.43,2920,0
2016-12-23,1.5,1.5653,1.45,1.45,4691,0
2016-12-27,1.43,1.5982,1.43,1.44,5989,0
2016-12-28,1.44,1.4815,1.42,1.4815,2750,0
2016-12-29,1.47,1.55,1.47,1.55,500,0
2016-12-30,1.53,1.53,1.53,1.53,1000,0
2017-01-04,1.41,1.56,1.4,1.56,18301,0
2017-01-05,1.58,1.61,1.58,1.59,18990,0
2017-01-06,1.5999,1.5999,1.5999,1.5999,500,0
2017-01-09,1.61,1.61,1.6,1.6,1105,0
2017-01-10,1.5,1.61,1.39,1.61,32200,0
2017-01-11,1.63,1.67,1.57,1.6,37679,0
2017-01-12,1.66,1.66,1.58,1.65,11246,0
2017-01-13,1.66,2,1.4,1.85,354913,0
2017-01-17,2.65,4.4,2.3503,3,8854541,0
2017-01-18,2.56,2.69,2.28,2.3547,620590,0
2017-01-19,2.11,2.2203,2.06,2.147,117702,0
2017-01-20,2.12,2.37,2.071,2.1101,56809,0
2017-01-23,2.3,2.3,1.8,1.9,187494,0
2017-01-24,1.84,1.8801,1.8001,1.82,17091,0
2017-01-25,1.81,1.9637,1.8,1.81,34554,0
2017-01-26,1.81,2.068,1.79,1.79,126933,0
2017-01-27,1.79,1.93,1.7026,1.79,29663,0
2017-01-30,1.8792,2.2072,1.75,1.75,47434,0
2017-01-31,1.9,1.9,1.72,1.72,49257,0
2017-02-01,1.7501,1.85,1.59,1.6,41494,0
2017-02-02,1.55,4.44,1.55,3.75,9879959,0
2017-02-03,3.2,3.4,2.45,2.67,2875063,0
2017-02-06,2.64,2.75,2.26,2.49,587045,0
2017-02-07,2.48,3.55,2.48,3.06,4914546,0
2017-02-08,3.02,3.35,2.85,3.18,1287965,0
2017-02-09,3.14,3.3,2.89,2.96,700962,0
2017-02-10,2.91,2.95,2.7001,2.76,224289,0
2017-02-13,2.73,2.91,2.66,2.79,211611,0
2017-02-14,2.75,3.2305,2.68,3.05,270867,0
2017-02-15,3.05,3.32,2.91,2.99,404882,0
2017-02-16,3.06,3.67,3.06,3.1892,2078127,0
2017-02-17,3,3.1,2.81,3.05,253068,0
2017-02-21,2.99,2.99,2.6426,2.68,324886,0
2017-02-22,2.68,2.75,2.58,2.59,91576,0
2017-02-23,2.5923,2.63,2.5,2.53,53389,0
2017-02-24,2.55,2.55,2.34,2.47,49366,0
2017-02-27,2.46,2.93,2.46,2.63,252385,0
2017-02-28,2.61,2.8709,2.61,2.69,26298,0
2017-03-01,2.69,2.78,2.62,2.64,28853,0
2017-03-02,2.75,2.75,2.6,2.67,53560,0
2017-03-03,2.72,2.78,2.67,2.73,19320,0
2017-03-06,2.76,2.76,2.6,2.62,25261,0
2017-03-07,2.6676,2.73,2.6039,2.6101,18922,0
2017-03-08,2.6,2.76,2.6,2.62,36207,0
2017-03-09,2.6,2.68,2.51,2.51,42013,0
2017-03-10,2.56,2.59,2.3501,2.44,64785,0
2017-03-13,2.3,2.746,2.28,2.47,30536,0
2017-03-14,2.4,2.4742,2.4,2.45,19887,0
2017-03-15,2.47,2.4976,2.36,2.39,7109,0
2017-03-16,2.32,2.45,2.2544,2.35,19774,0
2017-03-17,2.31,2.35,2.2735,2.2835,16249,0
2017-03-20,2.37,2.428,2.2501,2.28,16226,0
2017-03-21,2.3,2.3001,2.25,2.26,22263,0
2017-03-22,2.2801,2.3,2.24,2.28,5629,0
2017-03-23,2.25,2.32,2.25,2.2701,27331,0
2017-03-24,2.4,2.9,2.37,2.69,309833,0
2017-03-27,2.68,2.74,2.52,2.6,60488,0
2017-03-28,2.73,2.73,2.52,2.62,24866,0
2017-03-29,2.6102,2.686,2.6,2.66,13599,0
2017-03-30,2.6001,2.73,2.6,2.66,35910,0
2017-03-31,2.62,3.0495,2.62,2.76,239994,0
2017-04-03,2.95,3.06,2.7801,3.0508,206847,0
2017-04-04,3.56,5.48,3.42,4.1,19382112,0
2017-04-05,3.85,3.89,3.136,3.29,1096919,0
2017-04-06,3.18,3.42,2.92,3.22,554841,0
2017-04-07,3.44,3.44,3.06,3.19,69063,0
2017-04-10,3.13,3.14,2.96,3.03,119072,0
2017-04-11,3.01,3.08,2.8,2.81,141036,0
2017-04-12,2.8,2.9199,2.76,2.91,126781,0
2017-04-13,3.02,3.0337,2.76,2.85,99611,0
2017-04-17,2.78,2.94,2.65,2.72,117224,0
2017-04-18,2.68,2.7955,2.68,2.7,45598,0
2017-04-19,2.68,2.92,2.68,2.81,33042,0
2017-04-20,2.83,2.9062,2.62,2.62,91392,0
2017-04-21,2.61,2.7673,2.56,2.64,61414,0
2017-04-24,2.75,2.75,2.58,2.64,45765,0
2017-04-25,2.64,2.8,2.64,2.65,77012,0
2017-04-26,2.78,2.8,2.64,2.64,51999,0
2017-04-27,2.63,2.7199,2.42,2.64,83863,0
2017-04-28,2.65,2.65,2.5,2.56,25350,0
2017-05-01,2.51,2.6274,2.32,2.47,48896,0
2017-05-02,2.44,2.5799,2.44,2.46,11595,0
2017-05-03,2.46,2.51,2.46,2.5099,22959,0
2017-05-04,2.6,2.89,2.6,2.63,154895,0
2017-05-05,2.83,3.16,2.66,2.92,1278861,0
2017-05-08,2.86,2.86,2.62,2.76,220832,0
2017-05-09,2.78,2.8863,2.72,2.78,85285,0
2017-05-10,2.8427,2.8427,2.65,2.67,27987,0
2017-05-11,2.62,2.69,2.52,2.54,52274,0
2017-05-12,2.54,2.62,2.49,2.5,20443,0
2017-05-15,2.563,2.64,2.5,2.51,10770,0
2017-05-16,2.58,2.63,2.4,2.47,76815,0
2017-05-17,2.47,2.55,2.3,2.3,140632,0
2017-05-18,2.31,2.3965,2.25,2.26,23546,0
2017-05-19,2.35,2.45,2.32,2.35,62124,0
2017-05-22,2.61,2.61,2.3501,2.37,21280,0
2017-05-23,2.35,2.4047,2.27,2.32,27777,0
2017-05-24,2.26,2.3799,2.25,2.27,12948,0
2017-05-25,2.22,2.329,2.16,2.31,40826,0
2017-05-26,2.29,2.3,2.2559,2.3,4305,0
2017-05-30,2.25,2.4,2.17,2.38,26845,0
2017-05-31,2.2901,2.34,2.23,2.23,8608,0
2017-06-01,2.21,2.3,2.1,2.2732,76954,0
2017-06-02,2.21,2.56,2.172,2.49,136550,0
2017-06-05,2.47,2.47,2.2,2.39,50220,0
2017-06-06,2.22,2.38,2.22,2.3,17109,0
2017-06-07,2.48,2.48,2.22,2.3,7900,0
2017-06-08,2.28,2.4,2.25,2.29,12913,0
2017-06-09,2.36,2.41,2.31,2.35,23688,0
2017-06-12,2.35,2.4,2.2957,2.31,3664,0
2017-06-13,2.3,2.3,2.2623,2.28,10583,0
2017-06-14,2.2,2.24,2.15,2.16,83944,0
2017-06-15,2.2,2.25,1.94,2.08,64920,0
2017-06-16,2.02,2.09,1.91,2.09,84029,0
2017-06-19,1.98,2.19,1.98,2.11,32140,0
2017-06-20,2.16,2.16,1.96,2.02,11753,0
2017-06-21,2.08,2.1569,1.96,1.96,18941,0
2017-06-22,2.15,2.15,1.97,2.04,24519,0
2017-06-23,2.03,2.08,1.85,1.91,100029,0
2017-06-26,1.92,2.08,1.92,1.96,60224,0
2017-06-27,1.99,1.99,1.91,1.92,14103,0
2017-06-28,1.91,1.9199,1.86,1.9,13706,0
2017-06-29,1.91,1.91,1.8698,1.87,14973,0
2017-06-30,1.8801,1.9971,1.85,1.85,21503,0
2017-07-03,1.86,1.97,1.85,1.85,12677,0
2017-07-05,1.86,1.89,1.86,1.87,1200,0
2017-07-06,1.8962,1.99,1.8962,1.97,35308,0
2017-07-07,1.98,1.98,1.8534,1.9,15620,0
2017-07-10,1.88,1.95,1.87,1.87,9125,0
2017-07-11,1.905,1.945,1.884,1.945,6988,0
2017-07-12,1.88,2.06,1.86,2.01,31193,0
2017-07-13,1.97,2.04,1.9,1.97,80310,0
2017-07-14,1.97,2.03,1.96,1.96,4191,0
2017-07-17,2.01,2.17,1.95,2.07,135637,0
2017-07-18,2.05,2.22,2.05,2.17,26618,0
2017-07-19,2.17,2.2,2.03,2.19,22342,0
2017-07-20,2.06,2.38,2.06,2.31,58446,0
2017-07-21,2.35,2.35,2.245,2.31,12903,0
2017-07-24,2.37,2.375,2.28,2.29,6645,0
2017-07-25,2.35,2.38,2.3101,2.3704,17718,0
2017-07-26,2.3546,2.36,2.3224,2.34,26456,0
2017-07-27,2.34,2.34,2.31,2.31,8677,0
2017-07-28,2.31,2.32,2.15,2.15,20658,0
2017-07-31,2.17,2.35,2.16,2.26,46666,0
2017-08-01,2.3,2.35,2.07,2.07,70336,0
2017-08-02,2.07,2.23,2,2,17360,0
2017-08-03,2.1,2.1852,1.88,2.04,25844,0
2017-08-04,2.03,2.04,1.95,1.96,27314,0
2017-08-07,1.9599,2.209,1.9201,2.15,13951,0
2017-08-08,2.2536,2.26,2.14,2.21,32431,0
2017-08-09,2.26,2.26,2.1,2.1,7060,0
2017-08-10,2.107,2.25,1.9801,2.25,25370,0
2017-08-11,2.22,2.22,2.07,2.2,13985,0
2017-08-14,2.21,2.26,2.0331,2.14,31167,0
2017-08-15,1.9965,2.09,1.9965,2.0161,10679,0
2017-08-16,2.18,2.2,2.1146,2.2,706,0
2017-08-17,2.1545,2.1545,2.0594,2.0601,2462,0
2017-08-18,2.11,2.32,1.99,2.11,16930,0
2017-08-21,2.1709,2.1709,2.0572,2.12,11997,0
2017-08-22,2.0603,2.1,2.0603,2.08,1015,0
2017-08-23,2.04,2.08,2.02,2.08,6659,0
2017-08-24,2.02,2.096,1.98,2,34132,0
2017-08-25,2,2.01,1.98,2,23904,0
2017-08-28,2.08,2.11,1.99,2.08,7969,0
2017-08-29,2.08,2.12,2.07,2.11,5027,0
2017-08-30,2.08,2.09,2.03,2.08,28954,0
2017-08-31,2.0131,2.09,2,2.05,19130,0
2017-09-01,2.12,2.14,2.07,2.08,11433,0
2017-09-05,2.04,2.11,2.04,2.06,3110,0
2017-09-06,2.0501,2.09,2.05,2.09,2909,0
2017-09-07,2.05,2.09,2,2.09,9912,0
2017-09-08,2.04,2.1049,2.04,2.04,7233,0
2017-09-11,2.11,2.11,2.05,2.08,3102,0
2017-09-12,2.1013,2.11,2,2.01,13352,0
2017-09-13,2.05,2.066,1.98,2.0556,29737,0
2017-09-14,2.05,2.09,2,2.05,9070,0
2017-09-15,2.05,2.1,2.03,2.04,10286,0
2017-09-18,2.08,2.084,2.06,2.06,9003,0
2017-09-19,2.069,2.1,2.069,2.1,16732,0
2017-09-20,2.11,2.14,2.02,2.02,10004,0
2017-09-21,2.07,2.15,2.07,2.11,9596,0
2017-09-22,2.09,2.15,2.066,2.13,14534,0
2017-09-25,2.1,2.22,2.1,2.2,26764,0
2017-09-26,2.189,2.189,2.03,2.06,25981,0
2017-09-27,2.05,2.14,2.015,2.02,19461,0
2017-09-28,2.055,2.19,2.02,2.19,44499,0
2017-09-29,2.15,2.199,2.05,2.17,31665,0
2017-10-02,2.07,2.2,2.07,2.17,10770,0
2017-10-03,2.16,2.64,2.16,2.56,104396,0
2017-10-04,2.6,3.45,2.6,2.9876,514988,0
2017-10-05,3.15,3.15,2.68,2.8,82926,0
2017-10-06,2.7,2.7,2.4,2.41,62494,0
2017-10-09,2.25,2.46,2.22,2.33,28095,0
2017-10-10,2.47,2.47,2.25,2.27,50286,0
2017-10-11,2.38,2.46,2.3506,2.46,13480,0
2017-10-12,2.52,2.6539,2.38,2.5,69784,0
2017-10-13,2.64,2.85,2.35,2.38,39795,0
2017-10-16,2.3571,2.4124,2.19,2.33,41317,0
2017-10-17,2.33,3.38,2.25,2.77,1549604,0
2017-10-18,3.15,3.17,2.46,2.61,498604,0
2017-10-19,2.59,2.7,2.5537,2.67,48490,0
2017-10-20,2.67,2.71,2.43,2.54,56022,0
2017-10-23,2.495,2.53,2.43,2.47,18045,0
2017-10-24,2.45,2.63,2.32,2.32,50839,0
2017-10-25,2.52,2.54,2.4,2.46,48522,0
2017-10-26,2.56,2.8,2.56,2.74,85039,0
2017-10-27,2.7643,2.7647,2.6,2.65,49992,0
2017-10-30,2.7099,2.8799,2.6001,2.8501,59632,0
2017-10-31,2.95,2.95,2.7565,2.85,29086,0
2017-11-01,2.87,2.87,2.75,2.8272,25495,0
2017-11-02,2.82,2.87,2.65,2.8,75586,0
2017-11-03,2.8504,2.899,2.801,2.85,35199,0
2017-11-06,2.83,2.93,2.83,2.93,42342,0
2017-11-07,2.92,2.929,2.81,2.831,14210,0
2017-11-08,2.8195,2.84,2.65,2.8,39447,0
2017-11-09,2.77,2.8864,2.71,2.72,20922,0
2017-11-10,2.68,2.85,2.6796,2.76,18976,0
