Date,Open,High,Low,Close,Volume,OpenInt
2014-12-03,11.35,12.97,11.31,11.75,1638277,0
2014-12-04,11.97,11.977,11,11.09,264721,0
2014-12-05,11,11.24,10.74,11,317708,0
2014-12-08,11.1,11.25,10.8,11,57902,0
2014-12-09,10.75,11.12,10.75,11,26213,0
2014-12-10,10.99,11.09,10.75,11,112438,0
2014-12-11,11.29,11.3,10.995,11.2,89308,0
2014-12-12,11.3,11.3,10.75,11,42997,0
2014-12-15,11.248,11.248,10.74,11,74800,0
2014-12-16,10.85,11.02,10.25,11.001,90598,0
2014-12-17,10.97,11.05,10.505,11,77926,0
2014-12-18,10.78,11.08,10.5,11,82755,0
2014-12-19,11,11.05,10.86,11,39846,0
2014-12-22,11.02,11.3,11.02,11.15,118537,0
2014-12-23,11.3,11.3,10.25,10.97,105443,0
2014-12-24,10.76,10.85,10.5,10.505,31430,0
2014-12-26,10.53,10.75,10.48,10.75,62450,0
2014-12-29,10.98,11.047,10.56,10.88,31822,0
2014-12-30,10.92,11,10.485,10.61,36441,0
2014-12-31,10.63,11,10.54,11,24762,0
2015-01-02,10.969,11.05,10.735,11.05,8617,0
2015-01-05,11.3,12.47,11.25,11.8,154554,0
2015-01-06,11.97,12.35,10.52,10.92,101329,0
2015-01-07,11.19,11.59,10.8,10.96,46326,0
2015-01-08,11.533,11.54,11.02,11.29,42404,0
2015-01-09,11.22,11.47,11.053,11.22,24152,0
2015-01-12,11.17,11.5,11.03,11.11,40488,0
2015-01-13,11.21,11.29,10.48,10.84,77134,0
2015-01-14,10.98,10.99,10.6,10.67,33339,0
2015-01-15,10.85,11.15,10.48,10.63,52320,0
2015-01-16,10.8,10.8,10.27,10.36,52135,0
2015-01-20,10.37,10.89,10.37,10.49,23946,0
2015-01-21,10.4,10.6,9.32,9.63,41307,0
2015-01-22,9.24,9.42,8.275,8.43,80111,0
2015-01-23,8.73,8.85,8.3401,8.5809,67560,0
2015-01-26,8.95,9.75,8.35,8.35,99581,0
2015-01-27,8.53,9.4899,7.7,7.81,129385,0
2015-01-28,8.495,8.495,7.04,7.11,138559,0
2015-01-29,7.4,8.2495,7.2296,8.06,115032,0
2015-01-30,8.01,8.7676,7.754,8.454,58197,0
2015-02-02,8.31,8.59,8.089,8.3,37662,0
2015-02-03,8.25,8.3,7.65,7.66,47823,0
2015-02-04,7.72,8.4272,7.67,7.83,15947,0
2015-02-05,8.14,8.2,7.77,7.98,24904,0
2015-02-06,8.06,8.06,7.827,7.93,7318,0
2015-02-09,8.12,8.35,7.8,8.35,20543,0
2015-02-10,8.6,8.71,8.01,8.45,53492,0
2015-02-11,8.44,8.65,8.19,8.63,30351,0
2015-02-12,8.62,8.8295,8.392,8.68,18996,0
2015-02-13,8.42,8.74,8.36,8.61,26758,0
2015-02-17,8.9,8.9,8.6101,8.8,29974,0
2015-02-18,9.24,9.24,8.631,8.67,15669,0
2015-02-19,8.86,9.22,8.65,8.97,18148,0
2015-02-20,8.99,9.6,8.62,9.6,30787,0
2015-02-23,9.94,10.2,9.47,9.99,27978,0
2015-02-24,10.46,10.46,9.725,9.97,11515,0
2015-02-25,10,10,9.57,9.63,14124,0
2015-02-26,10.364,10.364,9.7,9.96,22071,0
2015-02-27,10.25,10.7,9.97,10.67,59743,0
2015-03-02,11,11.01,10.6,10.98,18000,0
2015-03-03,11,11,10.15,10.9,9800,0
2015-03-04,10.73,10.75,10.26,10.65,20000,0
2015-03-05,10.52,10.98,10.41,10.5,12800,0
2015-03-06,10.42,10.75,10.35,10.35,19400,0
2015-03-09,10.3,10.7,9.64,10,10400,0
2015-03-10,10.15,10.15,9.89,9.92,6900,0
2015-03-11,9.87,9.94,9.52,9.69,10200,0
2015-03-12,9.81,9.93,9.57,9.75,14700,0
2015-03-13,9.79,9.83,8.92,9.28,29200,0
2015-03-16,9.55,10.38,8.76,9.99,17800,0
2015-03-17,9.99,10.45,9.01,10.45,18900,0
2015-03-18,10.32,10.96,9.85,10.43,19200,0
2015-03-19,10.71,10.99,9.53,10.21,25100,0
2015-03-20,10.23,10.82,9.51,9.51,57200,0
2015-03-23,9.39,10.15,9.39,9.78,6900,0
2015-03-24,9.88,9.99,9.7,9.81,18000,0
2015-03-25,9.8,9.89,9.23,9.46,13900,0
2015-03-26,9.5,9.5,8.51,8.78,9100,0
2015-03-27,9.13,9.69,8.75,9.69,5900,0
2015-03-30,9.39,9.66,9.05,9.15,6700,0
2015-03-31,9.34,9.99,9.04,9.99,18500,0
2015-04-01,9.87,9.91,9.23,9.7,6100,0
2015-04-02,9.03,9.92,9.03,9.9,5300,0
2015-04-06,9.41,9.9,9.41,9.62,3700,0
2015-04-07,9.42,9.8,9.39,9.67,6866,0
2015-04-08,9.75,9.8,8.88,9.75,22600,0
2015-04-09,9.85,9.85,9.09,9.09,13632,0
2015-04-10,9.44,9.48,8.86,9.08,10500,0
2015-04-13,8.78,9.1,8.6,8.6,7000,0
2015-04-14,8.52,8.6,8.52,8.6,2200,0
2015-04-15,8.8,8.84,8.45,8.5,11787,0
2015-04-16,8.5,8.5299,8.4,8.4,4110,0
2015-04-17,8.65,8.65,8.32,8.33,4200,0
2015-04-20,8.3,8.46,7.87,7.87,15892,0
2015-04-21,8.05,8.2,7.55,7.55,24130,0
2015-04-22,7.66,8.15,7.55,7.92,10494,0
2015-04-23,8.14,8.36,8.09,8.1,5200,0
2015-04-24,8.35,8.86,8.35,8.55,17500,0
2015-04-27,8.83,8.83,8.25,8.46,6200,0
2015-04-28,8.54,9.2,7.93,9.2,26000,0
2015-04-29,8.15,8.9,8.05,8.55,8500,0
2015-04-30,8.84,8.84,8.02,8.16,4500,0
2015-05-01,8.18,8.25,8.01,8.02,3300,0
2015-05-04,8.89,8.89,8,8.3,4600,0
2015-05-05,8.37,8.37,8.05,8.05,4100,0
2015-05-06,8.05,8.26,8.05,8.06,6022,0
2015-05-07,8.1425,8.68,8.05,8.2355,16189,0
2015-05-08,8.51,8.59,8.17,8.17,7600,0
2015-05-11,8.16,8.58,8.16,8.42,4900,0
2015-05-12,8.48,8.94,8.43,8.58,3025,0
2015-05-13,8.3,8.89,8.06,8.25,25500,0
2015-05-14,8.05,8.28,7.66,7.88,15200,0
2015-05-15,8.25,8.66,8,8.04,6117,0
2015-05-18,8.32,8.58,7.79,7.8,18384,0
2015-05-19,7.76,8.21,7.76,8.19,8400,0
2015-05-20,8.21,8.21,7.77,7.95,3100,0
2015-05-21,8.03,8.42,7.95,8.16,4800,0
2015-05-22,8.14,8.54,8.04,8.3,12300,0
2015-05-26,8.26,8.7,8.26,8.3,10292,0
2015-05-27,8.52,8.7,8.23,8.23,13100,0
2015-05-28,8.25,8.312,8,8.3,4880,0
2015-05-29,8.27,8.63,8.27,8.35,6000,0
2015-06-01,8.01,8.63,8.01,8.5,2000,0
2015-06-02,8.59,8.62,8.2,8.2,12002,0
2015-06-03,8.49,8.49,8.32,8.32,4300,0
2015-06-04,8.37,8.4,7.75,8,130000,0
2015-06-05,7.77,8.08,7.77,7.98,14000,0
2015-06-08,8.06,8.09,7.85,7.99,5100,0
2015-06-09,7.99,8,7.85,7.94,15536,0
2015-06-10,7.85,7.85,6.59,6.94,111790,0
2015-06-11,7.04,7.37,6.8955,7.35,36765,0
2015-06-12,7.25,7.33,6.91,7.24,20600,0
2015-06-15,7.18,7.24,6.77,6.98,14200,0
2015-06-16,6.99,7,6.84,6.99,10200,0
2015-06-17,6.83,6.92,6.38,6.41,21100,0
2015-06-18,6.65,6.83,6.53,6.64,19000,0
2015-06-19,6.61,6.79,6.24,6.24,25600,0
2015-06-22,6.7,6.9,6.61,6.65,9900,0
2015-06-23,6.55,7.05,6.5,6.9,56097,0
2015-06-24,7,7,6.81,6.86,15500,0
2015-06-25,6.96,6.98,6.63,6.63,14600,0
2015-06-26,6.72,6.95,6.51,6.95,12400,0
2015-06-29,6.79,6.79,6.27,6.27,22900,0
2015-06-30,6.15,6.52,6.01,6.46,21560,0
2015-07-01,6.44,6.52,6.35,6.41,9600,0
2015-07-02,6.09,6.39,6.04,6.37,4800,0
2015-07-06,6.37,6.44,6.32,6.39,7600,0
2015-07-07,6.35,6.43,6.32,6.33,6600,0
2015-07-08,6.12,6.2,6.03,6.06,25200,0
2015-07-09,6.17,6.36,6.08,6.33,3000,0
2015-07-10,6.27,6.27,6.21,6.23,2500,0
2015-07-13,6.11,6.25,6.1,6.2,3900,0
2015-07-14,6.14,6.4585,6.0247,6.4,36038,0
2015-07-15,6.53,6.74,6.5,6.61,21556,0
2015-07-16,6.4,6.97,6.39,6.74,84100,0
2015-07-17,6.84,7,6.73,6.89,28400,0
2015-07-20,6.79,6.89,6.5,6.61,12000,0
2015-07-21,6.7,6.72,6.48,6.57,17700,0
2015-07-22,6.6,6.78,6.37,6.39,11100,0
2015-07-23,6.32,6.73,6.23,6.3,12800,0
2015-07-24,6.69,6.69,6,6.1,25200,0
2015-07-27,6,6.32,5.96,6.1,14700,0
2015-07-28,6.16,6.42,6,6.26,7900,0
2015-07-29,6.39,6.39,5.87,6.11,6100,0
2015-07-30,6.28,6.28,6,6.03,1200,0
2015-07-31,6.36,6.39,6.01,6.38,9100,0
2015-08-03,6.37,6.4,6.1546,6.24,10623,0
2015-08-04,6.24,6.36,6.24,6.3,2700,0
2015-08-05,6.36,6.5,6.35,6.4,47600,0
2015-08-06,6.36,6.44,6.06,6.16,12550,0
2015-08-07,6.24,6.3,6.06,6.19,8500,0
2015-08-10,6.26,6.38,6.25,6.37,3100,0
2015-08-11,6.3,6.39,6.25,6.37,9149,0
2015-08-12,5.87,6.33,5.87,6.13,12000,0
2015-08-13,6.25,6.56,6.22,6.56,30100,0
2015-08-14,6.32,6.65,6.32,6.64,8200,0
2015-08-17,6.52,6.89,6.44,6.78,16000,0
2015-08-18,6.78,6.78,6.67,6.67,4600,0
2015-08-19,6.8,6.8,6.26,6.27,9600,0
2015-08-20,6.26,6.63,6,6.19,11700,0
2015-08-21,6,6.08,5.74,5.85,39200,0
2015-08-24,5.12,6.63,5.09,5.5101,13814,0
2015-08-25,5.83,6.23,5.62,5.7,11300,0
2015-08-26,5.6,6.41,5.55,5.78,4100,0
2015-08-27,5.91,6.1,5.78,6.09,3100,0
2015-08-28,5.86,6.5,5.86,6.17,9000,0
2015-08-31,5.43,6.3,5.43,6.19,11100,0
2015-09-01,6,6.05,5.51,6.04,5100,0
2015-09-02,6.23,6.24,5.98,6,2100,0
2015-09-03,6,6.1,5.55,6,4200,0
2015-09-04,5.96,5.96,5.75,5.93,3400,0
2015-09-08,6.01,6.21,5.84,6.17,10000,0
2015-09-09,6.2,6.42,6,6.19,11700,0
2015-09-10,6.08,6.36,6.06,6.08,9003,0
2015-09-11,6.07,6.25,5.33,5.58,27600,0
2015-09-14,5.68,6.01,5.32,5.6,9100,0
2015-09-15,5.68,5.89,5.53,5.64,15000,0
2015-09-16,5.65,6.08,5.58,5.97,19000,0
2015-09-17,5.67,6.05,5.67,5.96,9700,0
2015-09-18,6.02,6.24,5.95,5.95,19000,0
2015-09-21,6.02,6.02,5.67,5.71,6400,0
2015-09-22,5.65,5.71,5.25,5.25,8200,0
2015-09-23,5.4,5.4,4.9,4.97,12000,0
2015-09-24,5.27,5.54,4.5,4.7,11953,0
2015-09-25,4.65,5.34,4.65,4.74,5100,0
2015-09-28,4.82,5.18,4.34,4.51,28561,0
2015-09-29,4.46,4.46,3.91,3.96,8100,0
2015-09-30,4,4.22,3.93,3.98,4800,0
2015-10-01,4.22,4.22,3.78,3.99,8600,0
2015-10-02,3.9,4.22,3.85,3.98,17600,0
2015-10-05,4.07,4.44,4.07,4.4,8369,0
2015-10-06,4.36,4.48,4.24,4.37,3300,0
2015-10-07,4.37,4.43,4.21,4.4,5400,0
2015-10-08,4.56,4.71,4.54,4.71,700,0
2015-10-09,4.61,4.8,4.4,4.4,10900,0
2015-10-12,4.92,4.92,4.42,4.42,8974,0
2015-10-13,4.8,4.8,4.4,4.41,8300,0
2015-10-14,4.39,4.39,4.3,4.3,500,0
2015-10-15,4.6,4.83,4.59,4.6,1300,0
2015-10-16,4.42,4.52,4.4,4.4,6400,0
2015-10-19,4.29,4.73,4.29,4.48,5700,0
2015-10-21,4.7,4.7,4.48,4.48,300,0
2015-10-22,4.49,4.49,4.49,4.49,100,0
2015-10-23,4.49,4.49,4.49,4.49,500,0
2015-10-26,4.43,4.73,3.76,3.85,7300,0
2015-10-27,3.8,4.55,3.8,4.04,5900,0
2015-10-28,4.38,4.44,4,4.24,2300,0
2015-10-29,4.12,4.46,4.1,4.33,2400,0
2015-10-30,4.32,4.35,4.11,4.11,1800,0
2015-11-02,4.16,4.97,4.12,4.27,4388,0
2015-11-03,4.81,4.89,4.35,4.39,6900,0
2015-11-04,4.32,4.72,4.25,4.25,8058,0
2015-11-05,4.65,4.89,4.15,4.15,3500,0
2015-11-06,4.44,4.49,4.15,4.35,2000,0
2015-11-09,4.6,4.6,4.1101,4.21,3810,0
2015-11-10,4.32,4.71,4.2,4.42,8100,0
2015-11-11,4.6,4.6,4.33,4.41,7900,0
2015-11-12,4.11,4.59,3.7,4.19,126100,0
2015-11-13,4,4.2,3.35,3.68,20200,0
2015-11-16,3.7,3.8,3.4,3.74,18400,0
2015-11-17,3.5,3.51,3.35,3.5,12500,0
2015-11-18,3.18,3.62,3.14,3.25,10200,0
2015-11-19,3.22,3.47,2.71,3.14,7900,0
2015-11-20,2.93,3.45,2.82,3.39,18100,0
2015-11-23,3.44,3.49,3,3.48,14000,0
2015-11-24,3.5,3.5,3.09,3.48,4600,0
2015-11-25,2.98,3.42,2.98,3.42,4400,0
2015-11-27,3.33,3.33,3.33,3.33,400,0
2015-11-30,3.36,3.39,3.13,3.29,5800,0
2015-12-01,3.45,3.45,3.23,3.23,6368,0
2015-12-02,3.18,3.428,3.15,3.2,52455,0
2015-12-03,3.28,3.37,2.75,3.13,114465,0
2015-12-04,3.28,3.32,3.05,3.2,6100,0
2015-12-07,3.15,3.16,3,3.14,7800,0
2015-12-08,3.14,3.21,3.14,3.14,1031,0
2015-12-09,3.15,3.15,3.05,3.09,3100,0
2015-12-10,3.14,3.14,2.83,3.03,13800,0
2015-12-11,2.98,3.1,2.86,3.02,6400,0
2015-12-14,3.126,3.126,2.9,3.11,8511,0
2015-12-15,3.08,3.09,2.86,2.87,4000,0
2015-12-16,3,3.1,2.81,2.86,9900,0
2015-12-17,2.9,3.04,2.88,2.89,11400,0
2015-12-18,3.02,3.14,2.92,2.97,23800,0
2015-12-21,3.2,3.2,2.81,2.91,14700,0
2015-12-22,2.89,3.1,2.86,2.925,41208,0
2015-12-23,2.99,3,2.9,2.99,31100,0
2015-12-24,3.06,3.06,2.94,2.94,5178,0
2015-12-28,3,3.09,2.87,3.05,45752,0
2015-12-29,3.05,3.13,2.95,3.0201,21368,0
2015-12-30,3.07,3.49,3,3.26,37346,0
2015-12-31,3.44,4.37,3.2,3.5,176960,0
2016-01-04,3.57,3.57,3.1666,3.26,56379,0
2016-01-05,3.22,3.59,3.2,3.21,70213,0
2016-01-06,3.19,3.47,3.126,3.47,59517,0
2016-01-07,3.6001,3.6001,3.19,3.3,97037,0
2016-01-08,3.13,3.4,3.07,3.07,97669,0
2016-01-11,2.9599,3.32,2.81,3.24,188559,0
2016-01-12,3.25,3.3,2.8,2.86,201839,0
2016-01-13,2.87,3,2.52,2.55,79560,0
2016-01-14,2.6,2.65,2.12,2.44,82094,0
2016-01-15,2.45,2.45,1.95,2.23,39872,0
2016-01-19,2.28,2.58,2.18,2.57,18900,0
2016-01-20,2.38,2.38,2.02,2.305,21888,0
2016-01-21,2.288,2.42,2.1505,2.2601,6490,0
2016-01-22,2.26,2.31,2.2,2.31,6602,0
2016-01-25,2.29,2.89,2.29,2.68,11053,0
2016-01-26,2.58,3.24,2.58,3.07,17222,0
2016-01-27,3.01,3.14,2.69,2.835,4502,0
2016-01-28,2.83,3,2.81,2.9601,5700,0
2016-01-29,3,3.21,3,3.01,5594,0
2016-02-01,2.74,3,2.67,2.81,37431,0
2016-02-02,2.65,2.94,2.65,2.89,6680,0
2016-02-03,2.826,2.92,2.52,2.53,5155,0
2016-02-04,2.67,2.67,2.36,2.5,6308,0
2016-02-05,2.5768,2.58,2.42,2.42,8209,0
2016-02-08,2.28,2.38,2.035,2.25,13500,0
2016-02-09,2.63,2.63,2.15,2.32,2631,0
2016-02-10,2.61,2.64,2.4,2.64,7575,0
2016-02-11,2.57,2.6,2.3,2.4732,4107,0
2016-02-12,2.4023,2.82,2.4023,2.63,3501,0
2016-02-16,2.69,2.9,2.55,2.9,3184,0
2016-02-17,2.926,3,2.68,2.97,19987,0
2016-02-18,2.84,2.91,2.49,2.6,12686,0
2016-02-19,2.74,2.75,2.51,2.6,6702,0
2016-02-22,2.67,2.77,2.51,2.51,1785,0
2016-02-23,2.41,2.56,2.39,2.5015,2100,0
2016-02-24,2.34,2.699,2.34,2.45,5900,0
2016-02-25,2.35,2.82,2.18,2.19,11368,0
2016-02-26,2.18,2.67,2.18,2.56,22457,0
2016-02-29,2.7,2.7643,2.6,2.6,14916,0
2016-03-01,2.936,2.936,2.53,2.81,6295,0
2016-03-02,2.9343,2.95,2.65,2.75,37857,0
2016-03-03,2.8481,2.8481,2.57,2.62,8716,0
2016-03-04,2.73,2.88,2.63,2.64,7651,0
2016-03-07,2.76,2.76,2.55,2.6,6391,0
2016-03-08,2.5501,2.74,2.55,2.55,2937,0
2016-03-09,2.58,2.7,2.38,2.4701,5700,0
2016-03-10,2.462,2.7,2.4,2.6,14003,0
2016-03-11,2.906,2.94,2.55,2.69,5857,0
2016-03-14,2.79,2.79,2.55,2.6101,12976,0
2016-03-15,2.588,2.78,2.588,2.66,9878,0
2016-03-16,2.86,2.86,2.6,2.63,7272,0
2016-03-17,2.64,2.7,2.32,2.32,11479,0
2016-03-18,2.42,2.43,2.31,2.43,7805,0
2016-03-21,2.45,2.98,2.44,2.46,20876,0
2016-03-22,2.45,2.7456,2.43,2.45,8089,0
2016-03-23,2.59,2.59,2.39,2.39,11514,0
2016-03-24,2.45,2.5,2.36,2.48,4759,0
2016-03-28,2.545,2.545,2.4,2.45,9134,0
2016-03-29,2.46,2.46,2.26,2.33,12748,0
2016-03-30,2.47,2.65,2.4,2.49,8295,0
2016-03-31,2.4658,2.47,2.29,2.29,12688,0
2016-04-01,2.34,2.58,2.3,2.39,12494,0
2016-04-04,2.36,2.75,2.36,2.56,3750,0
2016-04-05,2.7,2.75,2.47,2.47,2290,0
2016-04-06,2.7,2.75,2.366,2.4936,15604,0
2016-04-07,2.65,2.65,2.4,2.41,13470,0
2016-04-08,2.41,2.46,2.35,2.36,2556,0
2016-04-11,2.43,2.43,2.25,2.38,20534,0
2016-04-12,2.505,2.505,2.34,2.3795,3887,0
2016-04-13,2.65,2.65,2.3,2.35,4096,0
2016-04-14,2.39,2.51,2.35,2.4,10514,0
2016-04-15,2.4,2.6,2.3184,2.35,9601,0
2016-04-18,2.44,2.48,2.35,2.38,4009,0
2016-04-19,2.42,2.49,2.36,2.4,6382,0
2016-04-20,2.3715,2.5275,2.36,2.5275,2366,0
2016-04-21,2.57,2.5795,2.38,2.4,8837,0
2016-04-22,2.45,2.45,2.35,2.35,9090,0
2016-04-25,2.3899,2.3899,2.33,2.33,1202,0
2016-04-26,2.34,2.352,2.33,2.33,2298,0
2016-04-27,2.3,2.3,2.24,2.24,7623,0
2016-04-28,2.3,2.4,2.27,2.27,1800,0
2016-05-02,2.27,2.3585,2.25,2.25,6790,0
2016-05-03,2.25,2.2501,2.25,2.25,1899,0
2016-05-04,2.2001,2.4,1.95,2.15,131384,0
2016-05-05,2.09,2.09,1.6,1.69,53674,0
2016-05-06,1.68,1.7946,1.51,1.6549,27898,0
2016-05-09,1.6,1.83,1.54,1.56,10481,0
2016-05-10,1.67,1.7399,1.39,1.39,63711,0
2016-05-11,1.59,1.62,1.4117,1.43,30142,0
2016-05-12,1.39,2.06,1.39,1.8,223852,0
2016-05-13,1.93,2,1.8101,1.88,46735,0
2016-05-16,1.93,1.98,1.84,1.96,11996,0
2016-05-17,1.91,2,1.9,1.9,34012,0
2016-05-18,2,2,1.9403,1.97,12666,0
2016-05-19,1.92,1.99,1.79,1.84,34451,0
2016-05-20,1.85,1.88,1.8,1.81,7212,0
2016-05-23,1.8301,1.98,1.81,1.86,1884,0
2016-05-24,1.88,2,1.88,1.99,5169,0
2016-05-25,1.9848,2,1.93,1.93,49462,0
2016-05-26,1.94,2.03,1.94,1.96,116346,0
2016-05-27,2,2,1.96,2,40612,0
2016-05-31,1.93,1.93,1.86,1.86,10731,0
2016-06-01,1.85,2,1.85,2,20620,0
2016-06-02,2,2,1.9,1.9,13218,0
2016-06-03,1.92,2,1.92,1.93,10375,0
2016-06-06,1.95,2,1.95,1.99,5100,0
2016-06-07,1.983,2,1.973,2,14975,0
2016-06-08,2,2,1.9883,2,27877,0
2016-06-09,1.9999,2,1.89,1.89,60593,0
2016-06-10,1.9,1.9,1.81,1.84,5208,0
2016-06-13,1.8401,1.8401,1.8,1.8,5450,0
2016-06-14,1.8,1.88,1.8,1.81,4170,0
2016-06-15,1.85,1.85,1.76,1.78,17830,0
2016-06-16,1.84,2.03,1.77,1.99,160867,0
2016-06-17,1.8701,2,1.8301,1.93,23871,0
2016-06-20,1.866,1.9,1.8,1.8,7392,0
2016-06-21,1.86,1.88,1.8,1.83,4850,0
2016-06-22,1.835,1.86,1.78,1.83,8436,0
2016-06-23,1.7801,1.8737,1.7801,1.87,17752,0
2016-06-24,1.79,1.85,1.76,1.79,13645,0
2016-06-27,1.742,1.81,1.71,1.77,950,0
2016-06-28,1.78,1.82,1.76,1.78,4571,0
2016-06-29,1.75,1.78,1.75,1.7755,2300,0
2016-06-30,1.77,1.78,1.71,1.71,4754,0
2016-07-01,1.72,1.78,1.72,1.77,26113,0
2016-07-05,1.7644,1.77,1.707,1.76,6303,0
2016-07-06,1.74,1.74,1.6,1.66,4172,0
2016-07-07,1.63,1.699,1.63,1.64,4550,0
2016-07-08,1.63,1.9,1.63,1.8479,65728,0
2016-07-11,1.8745,2.17,1.85,2.0101,124542,0
2016-07-12,2.052,2.052,1.87,1.96,6550,0
2016-07-13,1.99,2.08,1.95,2,15424,0
2016-07-14,2,2,1.95,2,3478,0
2016-07-15,1.95,1.95,1.849,1.86,6900,0
2016-07-18,1.85,1.9301,1.85,1.88,1752,0
2016-07-19,1.9,1.9,1.8247,1.84,3700,0
2016-07-20,1.8599,1.8599,1.85,1.85,518,0
2016-07-21,1.8797,1.9,1.8797,1.9,610,0
2016-07-22,1.84,1.9999,1.84,1.861,69680,0
2016-07-25,1.989,2,1.98,1.98,700,0
2016-07-26,1.9999,2,1.91,1.965,15632,0
2016-07-27,1.95,2.39,1.95,2,122462,0
2016-07-28,1.96,2.05,1.9101,2,75964,0
2016-07-29,1.999,2,1.9,1.9183,12225,0
2016-08-01,1.9014,2.02,1.8519,2,7822,0
2016-08-02,1.98,2,1.95,1.99,5892,0
2016-08-03,1.9,2,1.8,1.99,165058,0
2016-08-04,1.99,2,1.9,1.96,29894,0
2016-08-05,1.93,2.04,1.9201,2,61258,0
2016-08-08,2,2.14,1.99,2.05,84728,0
2016-08-09,2.07,2.08,1.97,1.9999,37986,0
2016-08-10,2.02,2.05,1.98,1.98,38448,0
2016-08-11,2.04,2.04,1.95,1.999,11321,0
2016-08-12,2,2.29,1.9601,2.12,118543,0
2016-08-15,2.16,2.97,2.11,2.82,129052,0
2016-08-16,2.9,3.8,2.82,3.69,653683,0
2016-08-17,3.58,3.65,2.84,3.31,254137,0
2016-08-18,3.35,3.35,2.9348,3.18,34950,0
2016-08-19,3.23,3.2499,2.9555,3.09,25672,0
2016-08-22,3.08,3.08,2.85,2.89,31867,0
2016-08-23,2.83,3.005,2.83,2.83,23086,0
2016-08-24,2.83,3,2.83,2.89,36579,0
2016-08-25,2.88,3.03,2.82,2.93,11419,0
2016-08-26,2.98,3,2.86,2.97,7732,0
2016-08-29,2.98,3.05,2.9313,2.96,31022,0
2016-08-30,2.96,3.25,2.95,2.97,4881,0
2016-08-31,3.22,3.22,3.01,3.11,14246,0
2016-09-01,3.28,3.28,3.1101,3.22,11783,0
2016-09-02,3.1516,3.4,3.1516,3.28,13887,0
2016-09-06,3.34,3.34,3.02,3.02,30213,0
2016-09-07,2.99,3.64,2.95,3.56,67658,0
2016-09-08,3.67,4.47,3.4201,4.04,94611,0
2016-09-09,4.06,4.06,3.61,3.73,49992,0
2016-09-12,3.65,3.75,3.52,3.61,10581,0
2016-09-13,3.64,3.64,3.21,3.36,35091,0
2016-09-14,3.36,3.455,3.26,3.31,14320,0
2016-09-15,3.31,3.55,3.2,3.44,19172,0
2016-09-16,3,3.23,2.82,3.21,127610,0
2016-09-19,3.21,3.35,2.99,3.0701,18805,0
2016-09-20,3.06,3.32,2.92,3.3,57742,0
2016-09-21,3.19,3.4,3.1,3.19,54820,0
2016-09-22,3.13,3.28,3.04,3.06,52108,0
2016-09-23,3.08,3.28,3.08,3.255,5421,0
2016-09-26,3.24,3.3,3.17,3.17,84678,0
2016-09-27,3.19,3.25,3.18,3.19,42727,0
2016-09-28,3.2,3.39,3.18,3.18,64029,0
2016-09-29,3.21,3.25,3.011,3.22,12689,0
2016-09-30,3.22,3.24,3.159,3.21,4733,0
2016-10-03,3.0601,3.22,3.01,3.1,78397,0
2016-10-04,3.2,3.21,3.077,3.19,18272,0
2016-10-05,3.26,3.56,3.22,3.24,73289,0
2016-10-06,3.35,3.45,3.2,3.215,55525,0
2016-10-07,3.3584,3.3584,2.91,3.05,28762,0
2016-10-10,3.01,3.1,2.81,3.09,30039,0
2016-10-11,3.06,3.1748,3.06,3.06,20749,0
2016-10-12,3.0272,3.08,2.816,2.94,11083,0
2016-10-13,2.94,3.02,2.88,2.89,8328,0
2016-10-14,2.85,2.95,2.85,2.85,10415,0
2016-10-17,2.85,3,2.7101,2.76,8912,0
2016-10-18,2.75,2.89,2.664,2.84,31480,0
2016-10-19,2.84,2.9,2.7241,2.74,21928,0
2016-10-20,2.85,2.85,2.72,2.77,5200,0
2016-10-21,2.69,2.73,2.65,2.66,12339,0
2016-10-24,2.7205,2.86,2.7,2.85,68870,0
2016-10-25,2.899,2.92,2.72,2.89,64164,0
2016-10-26,2.83,2.97,2.815,2.97,69042,0
2016-10-27,2.9,2.94,2.45,2.4853,125873,0
2016-10-28,2.51,2.5389,2.42,2.4399,18970,0
2016-10-31,2.45,2.69,2.34,2.69,17563,0
2016-11-01,2.67,2.7578,2.441,2.51,11049,0
2016-11-02,2.53,2.57,2.3335,2.44,10307,0
2016-11-03,2.52,2.52,2.32,2.3292,4189,0
2016-11-04,2.2544,2.32,2.2544,2.31,5054,0
2016-11-07,2.428,2.428,2.31,2.31,3711,0
2016-11-08,2.54,2.54,2.54,2.54,500,0
2016-11-09,2.53,2.53,2.39,2.44,34129,0
2016-11-10,2.4,2.4993,2.01,2.23,168123,0
2016-11-11,2.25,2.4107,2.11,2.35,54686,0
2016-11-14,2.31,2.4,2.14,2.25,56519,0
2016-11-15,2.2,2.31,2.16,2.21,19709,0
2016-11-16,2.21,2.25,2.125,2.25,42168,0
2016-11-17,2.24,2.32,2.16,2.32,42748,0
2016-11-18,2.29,2.31,2.21,2.23,11263,0
2016-11-21,2.21,2.22,2.055,2.21,22494,0
2016-11-22,2.26,2.27,2,2.25,117694,0
2016-11-23,2.11,2.25,2.07,2.1,36474,0
2016-11-25,2.1,2.12,2,2.04,41434,0
2016-11-28,2,2.05,1.93,2,86207,0
2016-11-29,2,2.12,1.94,2,50774,0
2016-11-30,2.06,2.06,1.7,1.93,4967,0
2016-12-01,2.02,2.05,1.93,2,17596,0
2016-12-02,1.95,1.98,1.92,1.93,29686,0
2016-12-05,1.92,2.04,1.825,1.99,68616,0
2016-12-06,1.96,1.96,1.86,1.96,24642,0
2016-12-07,1.99,1.99,1.85,1.91,169777,0
2016-12-08,1.88,1.988,1.79,1.91,389131,0
2016-12-09,1.84,1.94,1.72,1.86,46320,0
2016-12-12,1.878,1.878,1.75,1.79,31691,0
2016-12-13,1.8,1.83,1.68,1.71,57312,0
2016-12-14,1.69,1.7999,1.61,1.72,71637,0
2016-12-15,1.66,1.83,1.6,1.6075,122131,0
2016-12-16,1.6,1.69,1.58,1.58,114035,0
2016-12-19,1.7,1.9199,1.6,1.8,136305,0
2016-12-20,1.81,1.98,1.75,1.76,112788,0
2016-12-21,1.8,1.83,1.74,1.78,29750,0
2016-12-22,1.84,1.84,1.7,1.71,19727,0
2016-12-23,1.71,1.75,1.67,1.74,58501,0
2016-12-27,1.74,1.7643,1.74,1.76,10416,0
2016-12-28,1.74,1.8364,1.64,1.78,169879,0
2016-12-29,1.7873,1.7873,1.64,1.69,223944,0
2016-12-30,1.6905,1.694,1.58,1.67,209518,0
2017-01-03,1.6219,1.76,1.61,1.66,66317,0
2017-01-04,1.65,1.8,1.61,1.66,182645,0
2017-01-05,1.65,1.77,1.59,1.62,116606,0
2017-01-06,1.65,1.74,1.565,1.57,160709,0
2017-01-09,1.61,1.62,1.53,1.57,95810,0
2017-01-10,1.57,1.61,1.51,1.53,37980,0
2017-01-11,1.54,1.5601,1.48,1.52,104240,0
2017-01-12,2.05,2.24,1.61,1.6501,6293376,0
2017-01-13,1.66,1.76,1.58,1.7,674131,0
2017-01-17,1.75,1.75,1.6,1.7,335518,0
2017-01-18,1.65,1.7,1.55,1.64,329961,0
2017-01-19,1.6,1.645,1.5,1.52,212412,0
2017-01-20,1.5,1.54,1.45,1.52,186134,0
2017-01-23,1.5,1.5055,1.45,1.48,203422,0
2017-01-24,1.5,1.52,1.46,1.51,77147,0
2017-01-25,1.51,1.64,1.48,1.54,126423,0
2017-01-26,1.59,1.59,1.48,1.54,77710,0
2017-01-27,1.55,1.5599,1.48,1.52,48355,0
2017-01-30,1.5524,1.58,1.48,1.57,93567,0
2017-01-31,1.53,1.63,1.5201,1.59,92736,0
2017-02-01,1.59,1.74,1.57,1.71,280408,0
2017-02-02,1.76,2.04,1.67,1.89,2173316,0
2017-02-03,1.91,1.91,1.65,1.68,1047397,0
2017-02-06,1.76,1.85,1.5,1.6249,592607,0
2017-02-07,1.6,1.73,1.6,1.66,191034,0
2017-02-08,1.66,1.78,1.59,1.78,216149,0
2017-02-09,1.78,1.78,1.68,1.76,109447,0
2017-02-10,1.79,1.79,1.7,1.76,100186,0
2017-02-13,1.7601,1.83,1.74,1.78,251541,0
2017-02-14,1.7899,1.79,1.7,1.72,96439,0
2017-02-15,1.73,1.79,1.72,1.77,90884,0
2017-02-16,1.79,1.8,1.71,1.73,78060,0
2017-02-17,1.73,1.76,1.71,1.74,19873,0
2017-02-21,1.74,1.78,1.71,1.75,100042,0
2017-02-22,1.76,1.764,1.65,1.7,93592,0
2017-02-23,1.72,1.72,1.6,1.67,71000,0
2017-02-24,1.68,1.68,1.6,1.66,75692,0
2017-02-27,1.67,1.69,1.611,1.69,67474,0
2017-02-28,1.64,1.7107,1.63,1.67,21642,0
2017-03-01,1.67,1.72,1.66,1.66,55248,0
2017-03-02,1.7002,1.7491,1.7,1.71,68648,0
2017-03-03,1.6951,1.75,1.6,1.71,74318,0
2017-03-06,1.71,1.74,1.66,1.67,41264,0
2017-03-07,1.68,1.74,1.67,1.68,61605,0
2017-03-08,1.7,1.77,1.7,1.74,69099,0
2017-03-09,1.79,1.88,1.75,1.8124,303533,0
2017-03-10,1.82,1.94,1.7497,1.84,611057,0
2017-03-13,1.8701,1.8953,1.83,1.86,169954,0
2017-03-14,1.8873,1.8873,1.7,1.78,103720,0
2017-03-15,1.77,1.83,1.74,1.78,37195,0
2017-03-16,1.84,1.84,1.75,1.79,82195,0
2017-03-17,1.76,1.8,1.73,1.8,38645,0
2017-03-20,1.75,1.75,1.72,1.7299,216985,0
2017-03-21,1.74,1.74,1.55,1.62,185943,0
2017-03-22,1.64,1.64,1.6,1.61,34784,0
2017-03-23,1.62,1.68,1.61,1.67,62560,0
2017-03-24,1.66,1.71,1.62,1.68,32141,0
2017-03-27,1.68,1.73,1.68,1.72,81226,0
2017-03-28,1.73,1.74,1.69,1.7,38296,0
2017-03-29,1.72,1.77,1.7,1.77,111270,0
2017-03-30,1.76,1.77,1.7,1.75,41620,0
2017-03-31,1.7128,1.77,1.651,1.73,112519,0
2017-04-03,1.68,1.8238,1.65,1.65,74634,0
2017-04-04,1.7,1.78,1.68,1.75,93391,0
2017-04-05,1.77,1.78,1.67,1.67,61884,0
2017-04-06,1.71,1.78,1.68,1.71,337591,0
2017-04-07,1.72,1.78,1.71,1.73,50471,0
2017-04-10,1.76,1.83,1.76,1.78,122050,0
2017-04-11,1.78,1.81,1.7358,1.77,28342,0
2017-04-12,1.7636,1.79,1.7636,1.77,7911,0
2017-04-13,1.78,1.78,1.73,1.78,25535,0
2017-04-17,1.7557,1.7557,1.7,1.735,34757,0
2017-04-18,1.66,1.74,1.64,1.68,127687,0
2017-04-19,1.68,1.72,1.66,1.6799,57862,0
2017-04-20,1.66,1.69,1.62,1.66,19344,0
2017-04-21,1.72,1.72,1.655,1.66,9134,0
2017-04-24,1.666,1.6965,1.61,1.63,34284,0
2017-04-25,1.62,1.73,1.59,1.7,23165,0
2017-04-26,1.69,1.8,1.6601,1.725,101744,0
2017-04-27,1.73,1.82,1.6301,1.75,39811,0
2017-04-28,1.76,1.7869,1.71,1.74,18115,0
2017-05-01,1.73,1.78,1.7,1.7101,34213,0
2017-05-02,1.79,1.8,1.66,1.76,64779,0
2017-05-03,1.7,1.74,1.69,1.73,11215,0
2017-05-04,1.74,1.74,1.66,1.7,58304,0
2017-05-05,1.681,1.78,1.66,1.71,78488,0
2017-05-08,1.78,1.8,1.66,1.72,82943,0
2017-05-09,1.7,1.73,1.66,1.7,25689,0
2017-05-10,1.69,1.74,1.68,1.7,7741,0
2017-05-11,1.75,1.82,1.66,1.7301,425746,0
2017-05-12,1.72,1.74,1.68,1.68,149153,0
2017-05-15,1.7,1.73,1.68,1.68,32005,0
2017-05-16,1.71,1.7186,1.68,1.68,59705,0
2017-05-17,1.7,1.7,1.65,1.655,45149,0
2017-05-18,1.67,1.71,1.655,1.6999,13671,0
2017-05-19,1.671,1.71,1.65,1.7,37608,0
2017-05-22,1.7,1.705,1.6,1.68,83563,0
2017-05-23,1.66,1.68,1.61,1.68,13113,0
2017-05-24,1.65,1.68,1.6305,1.6691,4460,0
2017-05-25,1.66,1.69,1.62,1.65,19034,0
2017-05-26,1.62,1.69,1.62,1.66,39738,0
2017-05-30,1.6486,1.68,1.61,1.67,62716,0
2017-05-31,1.66,1.66,1.5901,1.61,26151,0
2017-06-01,1.65,1.67,1.59,1.67,34016,0
2017-06-02,1.651,1.75,1.65,1.72,88576,0
2017-06-05,1.64,1.71,1.64,1.67,27147,0
2017-06-06,1.66,1.75,1.6517,1.68,45474,0
2017-06-07,1.72,1.72,1.63,1.65,11723,0
2017-06-08,1.66,1.7,1.65,1.68,46622,0
2017-06-09,1.69,1.74,1.6835,1.7,132843,0
2017-06-12,1.7,1.73,1.6365,1.66,43394,0
2017-06-13,1.6588,1.72,1.651,1.72,27499,0
2017-06-14,1.72,1.72,1.64,1.66,20464,0
2017-06-15,1.66,1.6973,1.65,1.65,29081,0
2017-06-16,1.65,1.69,1.6,1.6,64156,0
2017-06-19,1.63,1.7,1.63,1.65,22057,0
2017-06-20,1.6616,1.69,1.64,1.69,41375,0
2017-06-21,1.7,1.75,1.6701,1.71,156286,0
2017-06-22,1.7136,1.81,1.7005,1.79,134756,0
2017-06-23,1.82,1.89,1.74,1.85,114885,0
2017-06-26,1.86,1.86,1.77,1.85,33894,0
2017-06-27,1.85,1.85,1.72,1.8,41271,0
2017-06-28,1.84,1.8898,1.78,1.79,52982,0
2017-06-29,1.81,1.84,1.76,1.83,22713,0
2017-06-30,1.82,1.82,1.75,1.79,18683,0
2017-07-03,1.76,1.7639,1.7,1.73,22122,0
2017-07-05,1.74,1.81,1.73,1.75,24675,0
2017-07-06,1.76,1.7899,1.715,1.74,19127,0
2017-07-07,1.75,1.75,1.7,1.7,5321,0
2017-07-10,1.73,1.75,1.7,1.73,13309,0
2017-07-11,1.75,1.75,1.71,1.72,19433,0
2017-07-12,1.74,1.81,1.7344,1.77,36049,0
2017-07-13,1.78,1.84,1.7646,1.83,68104,0
2017-07-14,1.84,1.95,1.77,1.8999,328103,0
2017-07-17,1.93,2,1.858,1.89,125166,0
2017-07-18,1.8348,1.9292,1.8348,1.91,184173,0
2017-07-19,1.925,1.99,1.9,1.95,197011,0
2017-07-20,1.99,2,1.9,1.97,223679,0
2017-07-21,1.97,2,1.9226,1.949,156578,0
2017-07-24,1.95,1.96,1.93,1.95,69926,0
2017-07-25,1.96,1.96,1.92,1.92,65647,0
2017-07-26,1.91,1.945,1.88,1.9192,27381,0
2017-07-27,1.92,1.92,1.88,1.8999,13172,0
2017-07-28,1.9371,1.9371,1.82,1.87,25036,0
2017-07-31,1.86,1.9,1.76,1.85,58073,0
2017-08-01,1.91,1.91,1.78,1.83,12188,0
2017-08-02,1.8,1.89,1.8,1.81,6724,0
2017-08-03,1.84,1.9038,1.75,1.86,40956,0
2017-08-04,1.801,1.89,1.8,1.8701,23031,0
2017-08-07,1.88,1.9174,1.86,1.88,40398,0
2017-08-08,1.88,1.88,1.8,1.8,41880,0
2017-08-09,1.81,1.8462,1.75,1.8,48489,0
2017-08-10,1.79,1.81,1.75,1.7928,68932,0
2017-08-11,1.78,1.84,1.75,1.84,70990,0
2017-08-14,1.86,1.87,1.7821,1.84,17508,0
2017-08-15,1.82,1.82,1.73,1.7901,53553,0
2017-08-16,1.8248,1.8281,1.78,1.7872,39291,0
2017-08-17,1.82,1.82,1.73,1.7743,34681,0
2017-08-18,1.78,1.81,1.74,1.8,23787,0
2017-08-21,1.78,1.81,1.75,1.79,11836,0
2017-08-22,1.76,1.77,1.75,1.75,12277,0
2017-08-23,1.76,1.76,1.6,1.68,141530,0
2017-08-24,1.71,1.755,1.68,1.69,26873,0
2017-08-25,1.7,1.85,1.7,1.82,45311,0
2017-08-28,1.8,1.85,1.7637,1.78,51698,0
2017-08-29,1.7744,1.83,1.7744,1.82,14334,0
2017-08-30,1.76,1.84,1.7584,1.83,50278,0
2017-08-31,1.82,1.88,1.82,1.84,172676,0
2017-09-01,1.89,1.9,1.801,1.86,70238,0
2017-09-05,1.85,1.9,1.83,1.86,50134,0
2017-09-06,1.88,1.88,1.82,1.85,19011,0
2017-09-07,1.86,1.9,1.84,1.89,52017,0
2017-09-08,1.89,1.94,1.8717,1.92,63839,0
2017-09-11,1.91,1.98,1.86,1.95,114011,0
2017-09-12,1.95,2.05,1.921,2.0378,192810,0
2017-09-13,2.04,2.19,2.0325,2.13,380902,0
2017-09-14,2.15,2.1672,1.9753,2.1,165248,0
2017-09-15,2.11,2.16,2.01,2.08,176605,0
2017-09-18,2.1,2.1686,2.02,2.05,171947,0
2017-09-19,2.03,2.09,1.96,2.01,132644,0
2017-09-20,2.05,2.05,1.85,2,127246,0
2017-09-21,1.98,2,1.8901,1.96,20362,0
2017-09-22,1.95,2.01,1.95,2.01,10560,0
2017-09-25,2,2,1.95,1.96,18427,0
2017-09-26,1.95,1.99,1.9,1.935,19694,0
2017-09-27,1.94,2,1.92,1.98,46964,0
2017-09-28,1.95,2,1.9,1.98,32861,0
2017-09-29,1.98,2.01,1.94,1.98,97227,0
2017-10-02,1.98,2,1.9535,1.9999,191526,0
2017-10-03,2,2.09,2,2.03,128268,0
2017-10-04,2,2.0949,2,2.05,105048,0
2017-10-05,2.1,2.2,2,2.18,166594,0
2017-10-06,2.2,2.21,2.05,2.19,92171,0
2017-10-09,2.15,2.2062,2.1101,2.12,17615,0
2017-10-10,2.1,2.2,2.1,2.12,71379,0
2017-10-11,2.13,2.15,2.11,2.1399,53204,0
2017-10-12,2.12,2.4,2.1,2.33,496617,0
2017-10-13,2.3443,2.3689,2.171,2.224,261453,0
2017-10-16,2.24,2.25,2.14,2.17,81021,0
2017-10-17,2.16,2.1729,2.01,2.1,680891,0
2017-10-18,2.11,2.12,2.0547,2.1199,75734,0
2017-10-19,2.11,2.27,2.096,2.18,193831,0
2017-10-20,2.23,2.25,2.12,2.25,70793,0
2017-10-23,2.22,2.28,2.151,2.25,49098,0
2017-10-24,2.25,2.26,2.19,2.2,37514,0
2017-10-25,2.17,2.17,2.05,2.15,91522,0
2017-10-26,2.15,2.19,2.07,2.17,32973,0
2017-10-27,2.2,2.2,2.0629,2.13,78018,0
2017-10-30,2.125,2.19,2.1,2.15,31184,0
2017-10-31,2.15,2.16,2.07,2.13,23000,0
2017-11-01,2.15,2.24,2.0701,2.1399,51903,0
2017-11-02,2.12,2.15,2.07,2.14,105420,0
2017-11-03,2.11,2.18,2.1099,2.14,22597,0
2017-11-06,2.14,2.16,2.13,2.14,55654,0
2017-11-07,2.15,2.16,2.1,2.1248,157190,0
2017-11-08,2.12,2.19,2.11,2.13,36741,0
2017-11-09,2.11,2.149,1.95,2.03,227265,0
2017-11-10,2.011,2.09,2.01,2.02,53055,0
