Date,Open,High,Low,Close,Volume,OpenInt
2013-06-06,11.16,12.69,11.09,11.61,8845011,0
2013-06-07,12.07,13,11.95,12.53,1323580,0
2013-06-10,13.3,15.35,13,14.59,1294826,0
2013-06-11,15,15.29,13.85,14.3,943577,0
2013-06-12,15.01,15.19,13.9,14.02,794191,0
2013-06-13,13.92,15.26,13.7,15.14,992234,0
2013-06-14,15.32,17.5,15.22,16.98,2013241,0
2013-06-17,17.62,18.19,16.8,17.15,1052236,0
2013-06-18,17.59,17.59,16.06,16.65,679069,0
2013-06-19,16.6,16.96,15.58,15.86,709487,0
2013-06-20,15.22,15.22,13.9,14,986227,0
2013-06-21,14.6,15.25,14.45,14.89,793833,0
2013-06-24,14.02,14.52,12.8,13.13,1584286,0
2013-06-25,13.6,14.2,13.51,13.97,1240806,0
2013-06-26,14.55,14.95,13.4,13.65,749549,0
2013-06-27,14.1,14.19,13.53,13.75,781812,0
2013-06-28,13.6,13.74,13.23,13.46,346740,0
2013-07-01,13.79,13.81,13.11,13.13,469979,0
2013-07-02,13.24,13.5,13.01,13.07,297636,0
2013-07-03,13,13.65,12.93,13.55,319816,0
2013-07-05,13.72,13.89,13.2,13.35,304292,0
2013-07-08,13.24,13.34,12.76,13.2,277974,0
2013-07-09,13.3,13.4,13.13,13.31,182596,0
2013-07-10,13.38,15.17,13.38,15.17,1194417,0
2013-07-11,15.59,15.85,14.58,15.1,764197,0
2013-07-12,15.1,16.98,15.02,15.93,960092,0
2013-07-15,16.1,16.38,15.58,15.89,346880,0
2013-07-16,16.15,16.5,15.05,15.17,508099,0
2013-07-17,15.39,18.24,15.22,17.66,2039836,0
2013-07-18,17.8,17.8,16.43,16.78,1286378,0
2013-07-19,16.93,17.83,16.29,17.39,669700,0
2013-07-22,17.75,17.75,16.01,16.2,706848,0
2013-07-23,16.28,17,16.28,16.4,401955,0
2013-07-24,16.51,16.87,15.01,16.12,823165,0
2013-07-25,16.17,17.73,15.51,16.67,1156663,0
2013-07-26,16.69,18.11,16.3,17.81,805728,0
2013-07-29,17.51,17.93,16.52,16.69,1022320,0
2013-07-30,16.77,17.25,16.14,16.66,432371,0
2013-07-31,16.72,17.01,15.8,15.99,521528,0
2013-08-01,16.28,16.66,15.8,16.1,356154,0
2013-08-02,16.03,16.67,15.9,16.24,504209,0
2013-08-05,16.27,17.95,16.24,17.85,1331776,0
2013-08-06,18.57,20.06,18.33,18.87,2878057,0
2013-08-07,19.01,19.9,17.3,17.91,2097749,0
2013-08-08,18.44,19.5,18.03,19.3,960921,0
2013-08-09,19.74,21.87,19.58,20.94,2055590,0
2013-08-12,20.99,21.36,19.85,20.14,1071383,0
2013-08-13,20.89,22.1,19.63,21.89,1187463,0
2013-08-14,22.4,23.38,22.02,22.21,977142,0
2013-08-15,21.43,21.5,19.02,19.61,1962595,0
2013-08-16,19.38,20.3,18.76,19.03,999016,0
2013-08-19,19.15,20.17,19.15,19.27,2897509,0
2013-08-20,11.55,12.9,11.4,11.58,13182252,0
2013-08-21,11.39,11.94,11.04,11.12,2925696,0
2013-08-22,11.28,11.3,9.9,9.96,3629549,0
2013-08-23,10,10.77,9.67,9.87,3606127,0
2013-08-26,9.85,10.74,9.85,10.36,2259147,0
2013-08-27,10.17,10.35,10.01,10.09,949361,0
2013-08-28,9.82,10.19,9.7,10.06,864311,0
2013-08-29,9.97,10.27,9.9,10.17,644945,0
2013-08-30,10.17,10.17,9.58,9.67,599146,0
2013-09-03,9.73,9.88,9.51,9.62,664048,0
2013-09-04,9.56,10.25,9.56,9.91,715809,0
2013-09-05,9.97,10.24,9.85,10.14,444333,0
2013-09-06,10.22,10.59,10,10.42,737816,0
2013-09-09,10.47,10.86,10.45,10.77,805229,0
2013-09-10,10.94,11.89,10.94,11.84,1787541,0
2013-09-11,11.98,12.36,11.6,11.89,1045599,0
2013-09-12,11.86,12.13,11.39,11.69,645487,0
2013-09-13,11.69,11.89,11.5,11.65,472554,0
2013-09-16,11.71,11.75,11.31,11.59,670023,0
2013-09-17,11.64,12.19,11.38,11.87,620166,0
2013-09-18,11.91,12.7,11.91,12.48,970703,0
2013-09-19,12.55,12.86,11.88,12.01,1010669,0
2013-09-20,12.13,12.47,11.91,11.98,592063,0
2013-09-23,12.08,12.4,11.25,12.19,799814,0
2013-09-24,12.42,12.48,11.97,12.02,347777,0
2013-09-25,12.05,12.33,11.98,12.24,229636,0
2013-09-26,12.3,12.75,12.22,12.51,719847,0
2013-09-27,12.43,12.65,12.1,12.13,339194,0
2013-09-30,11.8,12.12,11.51,11.85,500791,0
2013-10-01,11.85,12.07,11.79,12.04,253524,0
2013-10-02,12,12.5,11.95,12.49,472080,0
2013-10-03,12.5,12.63,12.06,12.19,346465,0
2013-10-04,12.23,12.35,12,12.14,268660,0
2013-10-07,12.15,12.46,12.12,12.27,294791,0
2013-10-08,12.25,12.39,10.71,11.47,1015169,0
2013-10-09,11.46,11.73,10.99,11.44,573647,0
2013-10-10,11.6,12,11.15,11.4,274621,0
2013-10-11,11.27,11.3,11.07,11.12,320701,0
2013-10-14,11,11.1,10.71,10.88,370735,0
2013-10-15,10.8,11.2,10.8,11.09,307756,0
2013-10-16,11.14,11.2,10.81,10.95,215322,0
2013-10-17,10.94,11.3,10.9,11.26,239651,0
2013-10-18,11.41,11.44,10.95,10.97,193052,0
2013-10-21,10.95,11.05,10.81,10.92,273810,0
2013-10-22,10.94,10.99,10.25,10.37,551688,0
2013-10-23,10.2,10.55,9.9,9.96,535008,0
2013-10-24,10,10.11,9.89,10.02,339466,0
2013-10-25,10.02,10.09,9.83,9.94,369786,0
2013-10-28,9.9,10.09,9.76,10.03,297468,0
2013-10-29,10,10.07,9.96,10,150903,0
2013-10-30,10,10.05,9.24,9.34,451790,0
2013-10-31,9.3,9.48,9.18,9.23,385800,0
2013-11-01,9.17,9.27,8.35,8.56,785836,0
2013-11-04,8.63,8.67,7.9,7.93,967077,0
2013-11-05,7.9,8.66,7.63,8.15,739789,0
2013-11-06,8.41,8.45,8.18,8.19,260942,0
2013-11-07,8.18,8.3,7.76,7.84,250194,0
2013-11-08,7.9,8.2,7.87,8.1,170913,0
2013-11-11,8.08,8.36,7.92,8.05,269197,0
2013-11-12,8.05,8.9,8,8.75,627679,0
2013-11-13,8.65,9.64,8.59,9.28,692715,0
2013-11-14,9.53,10.49,9.39,10.41,876247,0
2013-11-15,10.62,10.89,10.22,10.74,892244,0
2013-11-18,10.8,10.89,9.62,9.98,1138248,0
2013-11-19,7.92,8.37,7.65,7.68,2546368,0
2013-11-20,7.76,8,7.48,7.6,863972,0
2013-11-21,7.61,7.71,7.45,7.65,218937,0
2013-11-22,7.65,7.65,6.95,7,855798,0
2013-11-25,7,7.3,6.94,7.17,342395,0
2013-11-26,7.6,7.6,7.11,7.11,185750,0
2013-11-27,7.03,7.18,6.95,7.14,178905,0
2013-11-29,7.15,7.34,7.05,7.1,166081,0
2013-12-02,7.1,7.16,7,7.03,182623,0
2013-12-03,7.01,7.23,7.01,7.18,194303,0
2013-12-04,7.1,7.63,7.1,7.49,438812,0
2013-12-05,7.46,7.49,7.3,7.31,131025,0
2013-12-06,7.31,7.38,7.05,7.08,176299,0
2013-12-09,7.09,7.21,6.93,6.96,440942,0
2013-12-10,6.96,7.1,6.8,6.92,421776,0
2013-12-11,6.95,7,6.69,6.71,365475,0
2013-12-12,6.69,6.87,6.26,6.36,598467,0
2013-12-13,6.34,6.46,6.18,6.35,296527,0
2013-12-16,6.77,7.83,6.77,7.51,1814945,0
2013-12-17,7.45,7.77,7,7.51,580371,0
2013-12-18,7.53,7.84,7.25,7.68,575187,0
2013-12-19,7.64,8.28,7.5,8.12,734145,0
2013-12-20,8.19,8.3,7.9,7.96,288826,0
2013-12-23,7.98,7.99,7.5,7.52,396646,0
2013-12-24,7.56,8.09,7.51,7.97,241495,0
2013-12-26,7.95,8.43,7.95,8.32,415969,0
2013-12-27,8.35,8.4,8.1,8.36,270078,0
2013-12-30,8.32,8.6,8.08,8.12,449013,0
2013-12-31,8.11,8.27,8.01,8.09,297446,0
2014-01-02,8.06,8.16,7.66,8.06,232987,0
2014-01-03,8.01,8.26,8.01,8.15,211846,0
2014-01-06,8.26,10,8.25,9.81,2068322,0
2014-01-07,10.1,10.1,9.32,9.74,763187,0
2014-01-08,9.71,9.95,9.56,9.63,430489,0
2014-01-09,9.63,9.64,9.26,9.28,431466,0
2014-01-10,9.27,9.29,9.03,9.13,371931,0
2014-01-13,9.05,9.55,9,9.02,346662,0
2014-01-14,9.05,9.38,9.05,9.33,193090,0
2014-01-15,9.4,10.05,9.28,9.95,737900,0
2014-01-16,9.98,10.79,9.95,10.62,1098344,0
2014-01-17,10.5,10.64,10.4,10.52,539623,0
2014-01-21,10.49,10.7,10.43,10.59,617663,0
2014-01-22,10.74,10.74,10.48,10.5,524715,0
2014-01-23,10.4,10.4,9.76,10.03,649366,0
2014-01-24,10,10.04,9.71,9.86,482085,0
2014-01-27,9.89,10,8.76,9.05,888989,0
2014-01-28,9.18,9.28,9,9.22,269488,0
2014-01-29,9.02,9.26,8.94,9.13,230331,0
2014-01-30,9.09,9.49,9.09,9.44,377196,0
2014-01-31,9.36,9.96,9.27,9.81,510167,0
2014-02-03,9.87,9.97,9.38,9.53,347675,0
2014-02-04,9.53,9.79,9.46,9.79,148137,0
2014-02-05,9.62,9.95,9.35,9.87,221421,0
2014-02-06,9.87,10.45,9.82,10.32,297191,0
2014-02-07,10.42,10.46,10.22,10.3,180749,0
2014-02-10,10.35,10.55,10.26,10.46,311206,0
2014-02-11,10.59,10.9,10.58,10.75,278377,0
2014-02-12,10.88,10.88,10.66,10.73,291014,0
2014-02-13,10.75,10.98,10.67,10.94,374933,0
2014-02-14,11.05,11.07,10.86,10.98,300475,0
2014-02-18,10.6,11.64,10.6,10.93,288782,0
2014-02-19,10.95,10.98,10.81,10.93,266332,0
2014-02-20,11,11,10.88,10.93,163494,0
2014-02-21,10.96,11,10.85,10.92,229428,0
2014-02-24,10.9,10.91,10.75,10.75,408617,0
2014-02-25,10.7,10.78,10.11,10.28,688222,0
2014-02-26,9.5,9.53,8.19,8.99,1203350,0
2014-02-27,8.57,8.83,8.45,8.56,668375,0
2014-02-28,8.56,9.06,8.32,8.47,588593,0
2014-03-03,8.23,8.43,8.03,8.09,593531,0
2014-03-04,8.16,8.44,7.86,8,900882,0
2014-03-05,8,8.15,8,8.1,415974,0
2014-03-06,8.15,9.22,8.13,9.19,1812855,0
2014-03-07,9.08,9.12,8.5,8.67,1021320,0
2014-03-10,8.59,8.7,8.38,8.46,332272,0
2014-03-11,8.5,8.57,8.23,8.27,475554,0
2014-03-12,8.17,8.23,8.03,8.08,294566,0
2014-03-13,8.18,8.21,8.03,8.05,307822,0
2014-03-14,8.04,8.25,7.88,7.93,541550,0
2014-03-17,7.98,8.09,7.54,7.6,627708,0
2014-03-18,7.63,7.82,7.63,7.73,527241,0
2014-03-19,7.73,7.77,7.42,7.42,430683,0
2014-03-20,7.31,7.39,7.05,7.12,659461,0
2014-03-21,7.18,7.21,6.95,7,557653,0
2014-03-24,6.98,7.15,6.64,6.8,517759,0
2014-03-25,6.8,7.05,6.62,6.68,429062,0
2014-03-26,6.71,6.79,6.5,6.51,462600,0
2014-03-27,6.56,6.88,6.5,6.63,469007,0
2014-03-28,6.7,6.81,6.55,6.61,334702,0
2014-03-31,6.61,6.79,6.56,6.7,287726,0
2014-04-01,6.8,6.97,6.8,6.84,270230,0
2014-04-02,6.8,6.91,6.76,6.79,128008,0
2014-04-03,6.8,6.81,6.54,6.61,178522,0
2014-04-04,6.63,6.66,6.3,6.37,194634,0
2014-04-07,6.3,6.43,6.06,6.17,442194,0
2014-04-08,6.11,6.35,6.1,6.25,199019,0
2014-04-09,6.26,6.45,6.18,6.32,522889,0
2014-04-10,6.36,6.38,5.97,6,401405,0
2014-04-11,5.92,6.06,5.7,5.81,254640,0
2014-04-14,5.89,5.89,5.63,5.74,146194,0
2014-04-15,5.8,5.85,5.32,5.73,375073,0
2014-04-16,5.76,5.8,5.53,5.58,118246,0
2014-04-17,5.61,5.81,5.53,5.77,135987,0
2014-04-21,5.8,5.8,5.63,5.76,95301,0
2014-04-22,5.76,5.87,5.74,5.8,239735,0
2014-04-23,5.82,5.9,5.65,5.66,192854,0
2014-04-24,5.71,5.74,5.55,5.67,142877,0
2014-04-25,5.58,5.59,5.35,5.4,189988,0
2014-04-28,5.48,5.51,4.83,4.96,507778,0
2014-04-29,4.96,5.36,4.88,5.24,412838,0
2014-04-30,5.25,5.48,5,5.46,253543,0
2014-05-01,5.42,5.58,5.18,5.24,263593,0
2014-05-02,5.24,5.39,5.15,5.15,198319,0
2014-05-05,5.09,5.35,5.09,5.28,368260,0
2014-05-06,5.3,5.43,5.15,5.2,166716,0
2014-05-07,5.18,5.22,4.94,5,291259,0
2014-05-08,4.93,5.22,4.93,5.03,238670,0
2014-05-09,5.08,5.09,4.96,4.99,202623,0
2014-05-12,5.07,5.42,5,5.32,273042,0
2014-05-13,5.3,5.37,5.2,5.21,164370,0
2014-05-14,5.16,5.34,5.09,5.09,73765,0
2014-05-15,5.07,5.07,4.85,5,190013,0
2014-05-16,4.96,5,4.89,4.95,150815,0
2014-05-19,5,5.22,4.96,5.07,235671,0
2014-05-20,5.03,5.05,4.92,4.97,303218,0
2014-05-21,4.61,5.41,4.61,5.03,657439,0
2014-05-22,5,5.25,4.92,5.13,394109,0
2014-05-23,5.13,5.72,5.13,5.51,396504,0
2014-05-27,5.57,5.8,5.57,5.68,248574,0
2014-05-28,5.7,5.76,5.55,5.74,159448,0
2014-05-29,5.74,5.86,5.73,5.8,126450,0
2014-05-30,5.69,5.79,5.52,5.57,214293,0
2014-06-02,5.62,5.62,5.38,5.43,193240,0
2014-06-03,5.22,5.34,5.18,5.21,231252,0
2014-06-04,5.16,5.28,5.16,5.23,106232,0
2014-06-05,5.23,5.4,5.19,5.29,183985,0
2014-06-06,5.29,5.38,5.2,5.32,230189,0
2014-06-09,5.37,5.69,5.37,5.52,197353,0
2014-06-10,5.55,5.55,5.36,5.48,78100,0
2014-06-11,5.42,5.53,5.37,5.5,133080,0
2014-06-12,5.48,5.63,5.19,5.23,249516,0
2014-06-13,5.23,5.27,5.13,5.24,149673,0
2014-06-16,5.23,5.28,5.16,5.22,98690,0
2014-06-17,5.16,5.16,4.82,4.84,534936,0
2014-06-18,4.85,4.96,4.8,4.92,289300,0
2014-06-19,4.92,5.11,4.92,5.09,269460,0
2014-06-20,5.1,5.11,5.01,5.06,82992,0
2014-06-23,5.05,5.12,5.01,5.08,138885,0
2014-06-24,5.06,5.1,4.89,4.91,208611,0
2014-06-25,4.9,5.09,4.9,5.07,134582,0
2014-06-26,5.1,5.13,5,5.11,140922,0
2014-06-27,5.54,6.69,5.52,6.42,3518020,0
2014-06-30,6.45,6.59,6.21,6.36,1176967,0
2014-07-01,6.37,6.56,6.07,6.11,376412,0
2014-07-02,6.17,6.66,6.05,6.62,645200,0
2014-07-03,6.89,7.17,6.62,6.91,1159628,0
2014-07-07,6.96,6.96,6.37,6.39,593665,0
2014-07-08,6.43,6.44,5.85,5.98,509951,0
2014-07-09,6.07,6.16,5.9,5.9,223073,0
2014-07-10,5.75,6.02,5.61,5.88,196771,0
2014-07-11,5.94,6.08,5.86,5.87,98017,0
2014-07-14,5.91,6.09,5.82,6.02,148504,0
2014-07-15,6.06,6.06,5.87,5.94,130527,0
2014-07-16,6.05,6.05,5.75,5.77,190943,0
2014-07-17,5.74,5.86,5.55,5.59,157088,0
2014-07-18,5.61,5.83,5.55,5.78,228324,0
2014-07-21,5.77,6,5.61,5.65,237902,0
2014-07-22,5.68,5.9,5.64,5.85,146883,0
2014-07-23,5.83,6.04,5.77,5.81,130954,0
2014-07-24,5.84,5.96,5.75,5.84,77469,0
2014-07-25,5.83,5.83,5.73,5.79,96300,0
2014-07-28,5.72,5.86,5.56,5.81,158507,0
2014-07-29,5.75,6.29,5.72,6.17,380343,0
2014-07-30,6.25,6.31,6,6.06,176439,0
2014-07-31,5.9,6.05,5.81,5.86,130868,0
2014-08-01,5.85,5.86,5.67,5.82,133316,0
2014-08-04,5.6,5.92,5.6,5.71,114668,0
2014-08-05,6.36,6.36,5.67,5.85,104968,0
2014-08-06,5.9,6.01,5.81,5.95,129209,0
2014-08-07,5.96,6.1,5.86,6.03,87629,0
2014-08-08,6,6.33,5.93,6.29,289390,0
2014-08-11,6.33,6.45,6.25,6.39,215226,0
2014-08-12,6.33,6.41,6.06,6.23,106684,0
2014-08-13,6.24,6.48,6.12,6.16,191473,0
2014-08-14,6.2,6.27,6.12,6.2,152404,0
2014-08-15,6.25,6.25,6.11,6.17,109953,0
2014-08-18,6.2,6.79,6.19,6.72,520198,0
2014-08-19,6.71,7.02,6.7,6.91,709685,0
2014-08-20,7.04,7.39,6.24,6.35,754331,0
2014-08-21,6.35,6.47,6.21,6.31,418757,0
2014-08-22,6.27,6.42,6.05,6.15,144001,0
2014-08-25,6.13,6.19,6.02,6.15,194821,0
2014-08-26,6.19,6.2,6,6.07,140382,0
2014-08-27,6.1,6.16,6.01,6.04,151245,0
2014-08-28,6.02,6.1,5.82,5.86,323319,0
2014-08-29,5.8,5.93,5.65,5.7,290273,0
2014-09-02,5.73,5.94,5.72,5.9,189392,0
2014-09-03,5.96,6.15,5.86,6.11,201245,0
2014-09-04,6.18,6.37,6.09,6.17,185625,0
2014-09-05,6.15,6.17,6.06,6.16,59345,0
2014-09-08,6.14,6.21,6.1,6.15,78379,0
2014-09-09,6.16,6.2,6.05,6.08,76031,0
2014-09-10,6.05,6.16,6.05,6.1,102106,0
2014-09-11,6.11,6.14,6.04,6.11,157275,0
2014-09-12,6.11,6.57,6.11,6.48,472812,0
2014-09-15,6.45,6.66,6.26,6.27,231209,0
2014-09-16,6.22,6.39,6.18,6.28,102505,0
2014-09-17,6.23,6.34,6.14,6.2,84667,0
2014-09-18,6.2,6.36,6.18,6.3,91831,0
2014-09-19,6.41,6.55,6.24,6.36,318237,0
2014-09-22,6.43,6.43,6.05,6.25,214839,0
2014-09-23,6.11,6.2,5.78,5.93,291558,0
2014-09-24,5.91,6.18,5.9,5.93,156331,0
2014-09-25,5.9,5.95,5.6,5.67,246469,0
2014-09-26,6,6.38,6,6.23,373902,0
2014-09-29,6.27,6.46,6.1,6.32,183868,0
2014-09-30,6.3,6.35,6.13,6.25,79108,0
2014-10-01,6.23,6.23,6.01,6.21,166113,0
2014-10-02,6.18,6.32,6.05,6.2,104016,0
2014-10-03,6.27,6.4,6.13,6.2,94312,0
2014-10-06,6.31,6.32,6.08,6.14,74411,0
2014-10-07,6.06,6.22,6.03,6.07,84072,0
2014-10-08,6.08,6.23,5.95,6.19,124388,0
2014-10-09,6.2,6.2,6.04,6.12,76484,0
2014-10-10,6.06,6.21,5.91,6.05,84018,0
2014-10-13,6.04,6.26,5.97,6.1,124686,0
2014-10-14,6.21,6.26,6.09,6.18,59309,0
2014-10-15,6.04,6.2,5.96,6.19,98512,0
2014-10-16,6.09,6.48,6.09,6.38,215742,0
2014-10-17,6.47,6.49,6.24,6.35,89239,0
2014-10-20,6.35,6.55,6.35,6.5,128060,0
2014-10-21,6.59,6.59,6.29,6.46,97318,0
2014-10-22,6.47,6.56,6.25,6.28,87610,0
2014-10-23,6.21,6.43,6.21,6.29,47323,0
2014-10-24,6.26,6.39,6.25,6.26,24817,0
2014-10-27,6.25,6.35,6.2,6.23,43684,0
2014-10-28,6.22,6.55,6.21,6.51,110126,0
2014-10-29,6.51,6.54,6.38,6.44,49485,0
2014-10-30,6.44,6.45,6.23,6.34,25696,0
2014-10-31,6.44,6.58,6.43,6.55,93898,0
2014-11-03,6.56,6.59,6.37,6.5,70218,0
2014-11-04,6.47,6.85,6.44,6.78,274373,0
2014-11-05,6.88,7.18,6.68,6.75,392891,0
2014-11-06,6.72,6.89,6.68,6.74,61255,0
2014-11-07,6.77,6.91,6.57,6.9,76492,0
2014-11-10,7.05,7.83,7.05,7.54,878950,0
2014-11-11,8.05,8.58,7.75,7.9,2484309,0
2014-11-12,7.82,8.19,7.71,8.03,572130,0
2014-11-13,8,8.36,7.94,8.35,489529,0
2014-11-14,8.45,8.46,7.92,8.28,378580,0
2014-11-17,8.2,8.35,7.68,7.77,460582,0
2014-11-18,7.64,7.8,7.27,7.64,512870,0
2014-11-19,8.04,8.2,7.33,7.4,790995,0
2014-11-20,7.32,7.54,7.11,7.26,233096,0
2014-11-21,7.41,7.41,6.83,6.9,317851,0
2014-11-24,6.85,6.99,6.69,6.76,355300,0
2014-11-25,6.82,6.85,6.5,6.52,311417,0
2014-11-26,6.58,6.71,6.52,6.57,167372,0
2014-11-28,6.56,6.71,6.45,6.5,110782,0
2014-12-01,6.46,6.58,6.15,6.17,454566,0
2014-12-02,6.16,6.45,6.16,6.18,227741,0
2014-12-03,6.2,6.51,6.18,6.49,227159,0
2014-12-04,6.4,6.46,5.92,6.12,621448,0
2014-12-05,6.1,6.3,6.05,6.11,186316,0
2014-12-08,6.08,6.24,5.86,5.88,335743,0
2014-12-09,5.83,6.2,5.83,6.15,204747,0
2014-12-10,6.11,6.38,5.88,5.92,288163,0
2014-12-11,5.99,6.44,5.99,6.27,194343,0
2014-12-12,6.12,6.48,6.05,6.05,295237,0
2014-12-15,6.14,6.29,6.07,6.07,159653,0
2014-12-16,6.19,6.2,6.01,6.01,163382,0
2014-12-17,6,6.17,5.97,6.09,206903,0
2014-12-18,6.2,6.44,6.18,6.42,244621,0
2014-12-19,6.46,6.5,6.2,6.35,109358,0
2014-12-22,6.38,6.4,6.17,6.17,94081,0
2014-12-23,6.24,6.3,6.17,6.2,76750,0
2014-12-24,6.2,6.39,6.2,6.3,33382,0
2014-12-26,6.31,6.6,6.25,6.54,127890,0
2014-12-29,6.54,6.69,6.29,6.32,89652,0
2014-12-30,6.3,6.38,6.28,6.38,55480,0
2014-12-31,6.36,6.37,6.25,6.29,87313,0
2015-01-02,6.29,6.44,6.29,6.4,61259,0
2015-01-05,6.4,6.52,6.38,6.38,96611,0
2015-01-06,6.37,6.45,6.15,6.15,182319,0
2015-01-07,6.36,6.36,6.15,6.35,101638,0
2015-01-08,6.37,6.52,6.28,6.38,107315,0
2015-01-09,6.34,6.48,6.34,6.47,51325,0
2015-01-12,6.44,6.49,6.3,6.35,70283,0
2015-01-13,6.49,6.53,6.26,6.3,58256,0
2015-01-14,6.28,6.45,6.28,6.38,73672,0
2015-01-15,6.45,6.45,6.25,6.27,62528,0
2015-01-16,6.23,6.4,5.85,5.92,287219,0
2015-01-20,5.89,6.02,5.85,5.85,91511,0
2015-01-21,5.86,5.99,5.85,5.96,59238,0
2015-01-22,5.95,6.15,5.93,6.08,51222,0
2015-01-23,6.14,6.21,6.02,6.06,36367,0
2015-01-26,6.06,6.21,5.92,5.98,126326,0
2015-01-27,6,6.14,5.92,6.05,57413,0
2015-01-28,6.04,6.07,5.8,5.92,82285,0
2015-01-29,5.9,5.9,5.77,5.84,41281,0
2015-01-30,5.76,5.82,5.42,5.48,167860,0
2015-02-02,5.51,5.66,5.43,5.48,89405,0
2015-02-03,5.53,5.72,5.53,5.68,45262,0
2015-02-04,5.64,5.73,5.57,5.62,35814,0
2015-02-05,5.65,5.78,5.64,5.72,36652,0
2015-02-06,5.72,5.77,5.68,5.69,31049,0
2015-02-09,5.64,5.79,5.6,5.6,27189,0
2015-02-10,5.7,5.7,5.6,5.63,17689,0
2015-02-11,5.6,5.66,5.59,5.64,39028,0
2015-02-12,5.69,5.74,5.61,5.68,35775,0
2015-02-13,5.65,5.74,5.52,5.55,80594,0
2015-02-17,5.57,5.75,5.55,5.72,58979,0
2015-02-18,5.72,5.99,5.68,5.98,71176,0
2015-02-19,5.93,5.95,5.85,5.89,36659,0
2015-02-20,5.9,5.9,5.79,5.87,18050,0
2015-02-23,5.88,5.88,5.8,5.82,20905,0
2015-02-24,5.78,5.88,5.6,5.72,34870,0
2015-02-25,5.67,5.76,5.57,5.74,42968,0
2015-02-26,5.7,5.87,5.64,5.69,53091,0
2015-02-27,5.62,5.68,5.48,5.58,62252,0
2015-03-02,5.56,5.75,5.56,5.74,36600,0
2015-03-03,5.71,5.72,5.61,5.65,15100,0
2015-03-04,5.52,5.86,5.49,5.85,42200,0
2015-03-05,5.67,5.82,5.51,5.51,154300,0
2015-03-06,5.51,6,5.5,5.95,188300,0
2015-03-09,5.46,5.67,5.34,5.59,237900,0
2015-03-10,5.47,5.49,5.07,5.11,183100,0
2015-03-11,5.18,5.18,4.79,4.8,156700,0
2015-03-12,4.8,4.95,4.68,4.7,81600,0
2015-03-13,4.75,4.75,4.42,4.47,214100,0
2015-03-16,4.43,4.48,4.03,4.1,447400,0
2015-03-17,4.11,4.11,3.87,3.95,297800,0
2015-03-18,3.92,4.19,3.92,4.12,95400,0
2015-03-19,4.17,4.19,4.08,4.15,69300,0
2015-03-20,4.14,4.21,4.04,4.2,79600,0
2015-03-23,4.18,4.46,4.13,4.39,129800,0
2015-03-24,4.36,4.52,4.36,4.42,89100,0
2015-03-25,4.41,4.53,4.28,4.53,89800,0
2015-03-26,4.53,4.63,4.43,4.45,46700,0
2015-03-27,4.45,4.58,4.45,4.5,48500,0
2015-03-30,4.88,4.94,4.7,4.77,191000,0
2015-03-31,4.81,5.12,4.81,5.04,110800,0
2015-04-01,5.04,5.15,4.88,4.92,93500,0
2015-04-02,5.05,5.05,4.88,4.9,49400,0
2015-04-06,4.96,5.08,4.88,5.04,32600,0
2015-04-07,5.08,5.23,5.05,5.12,76772,0
2015-04-08,5.2,5.22,5.08,5.14,121100,0
2015-04-09,5.1,5.16,4.91,4.93,92230,0
2015-04-10,4.89,5.16,4.89,4.99,157700,0
2015-04-13,4.92,5.15,4.92,4.92,150500,0
2015-04-14,4.95,5.06,4.78,4.99,94600,0
2015-04-15,4.93,5.02,4.93,4.95,86364,0
2015-04-16,5,5.11,4.84,4.86,133248,0
2015-04-17,4.81,5.01,4.76,4.97,57500,0
2015-04-20,5.03,5.03,4.95,4.95,34633,0
2015-04-21,4.94,5.02,4.94,4.98,27219,0
2015-04-22,4.94,5.09,4.94,4.98,59385,0
2015-04-23,4.9,5.03,4.9,4.99,53300,0
2015-04-24,5.02,5.03,4.92,4.99,48900,0
2015-04-27,4.97,5.07,4.97,4.98,53900,0
2015-04-28,5.01,5.05,4.92,4.92,77700,0
2015-04-29,4.92,5,4.87,4.96,42600,0
2015-04-30,4.97,4.99,4.86,4.88,46500,0
2015-05-01,4.88,4.97,4.62,4.78,79500,0
2015-05-04,4.77,4.97,4.7,4.72,63500,0
2015-05-05,4.72,4.82,4.66,4.68,69100,0
2015-05-06,4.66,4.81,4.62,4.67,32104,0
2015-05-07,4.7,4.73,4.58,4.6,56542,0
2015-05-08,4.64,4.7,4.38,4.4,138200,0
2015-05-11,4.43,4.59,4.38,4.38,91200,0
2015-05-12,4.34,4.45,4.29,4.32,72850,0
2015-05-13,4.34,4.7,4.32,4.69,69500,0
2015-05-14,4.71,4.94,4.71,4.88,78600,0
2015-05-15,4.93,4.95,4.85,4.88,57793,0
2015-05-18,4.84,5,4.84,4.94,41497,0
2015-05-19,4.9,4.94,4.53,4.73,92800,0
2015-05-20,4.8,4.94,4.65,4.73,44000,0
2015-05-21,4.78,4.96,4.78,4.85,41300,0
2015-05-22,4.88,5.04,4.87,4.99,79100,0
2015-05-26,5,5.35,4.94,4.95,236486,0
2015-05-27,5,5.55,5,5.4,810200,0
2015-05-28,5.5,5.65,5.16,5.23,147111,0
2015-05-29,5.19,5.22,4.96,4.97,101500,0
2015-06-01,5,5,4.88,4.89,96900,0
2015-06-02,4.95,4.95,4.4,4.52,398983,0
2015-06-03,4.59,4.73,4.4,4.61,333200,0
2015-06-04,4.57,5.1,4.53,4.84,139200,0
2015-06-05,4.67,4.75,4.37,4.69,346800,0
2015-06-08,4.72,5.04,4.71,4.98,211300,0
2015-06-09,5.07,5.39,5,5.14,326776,0
2015-06-10,5.9,6.46,5.22,5.28,3791166,0
2015-06-11,5.4,6.22,5.01,6.12,1286437,0
2015-06-12,6.06,6.06,5.68,5.8,579400,0
2015-06-15,5.77,6.05,5.75,5.9,281000,0
2015-06-16,5.88,5.9,5.55,5.58,179000,0
2015-06-17,5.61,5.7,5.35,5.48,397200,0
2015-06-18,5.47,5.53,5.35,5.4,105900,0
2015-06-19,5.37,5.46,5.15,5.17,279100,0
2015-06-22,5.17,5.28,5.02,5.06,145100,0
2015-06-23,5.06,5.18,5,5.14,222747,0
2015-06-24,5.13,5.13,4.92,5.02,152300,0
2015-06-25,4.96,5.24,4.93,5.06,100400,0
2015-06-26,5.05,5.05,4.8,4.88,139100,0
2015-06-29,4.81,4.81,4.45,4.48,230400,0
2015-06-30,4.59,4.73,4.55,4.6,190159,0
2015-07-01,4.61,4.64,4.45,4.46,155100,0
2015-07-02,4.45,4.6,4.4,4.4,119200,0
2015-07-06,4.33,4.41,4.1,4.14,288500,0
2015-07-07,3.98,4.14,3.93,4.02,453900,0
2015-07-08,3.87,4.17,3.87,4.07,223900,0
2015-07-09,4.19,4.6,4.19,4.32,148000,0
2015-07-10,4.46,4.52,4.28,4.3,62100,0
2015-07-13,4.33,4.38,4.21,4.24,89200,0
2015-07-14,4.22,4.35,4.16,4.27,65081,0
2015-07-15,4.29,4.29,4.14,4.17,68727,0
2015-07-16,4.28,4.29,4.16,4.17,41700,0
2015-07-17,4.24,4.4,4.17,4.2,62600,0
2015-07-20,4.2,4.28,4.18,4.19,63500,0
2015-07-21,4.21,4.48,4.19,4.35,66000,0
2015-07-22,4.3,4.4,4.19,4.19,116400,0
2015-07-23,4.17,4.3,4.14,4.14,68200,0
2015-07-24,4.21,4.3,4.18,4.25,115800,0
2015-07-27,4.17,4.17,4,4.05,38200,0
2015-07-28,4.03,4.21,4.03,4.17,39400,0
2015-07-29,4.2,4.3,4.04,4.13,429800,0
2015-07-30,4.12,4.12,4.02,4.02,58000,0
2015-07-31,4,4.09,4,4,45100,0
2015-08-03,3.96,4.01,3.63,3.63,217802,0
2015-08-04,3.65,4.07,3.65,3.77,134500,0
2015-08-05,3.86,3.91,3.69,3.71,123200,0
2015-08-06,3.71,3.77,3.53,3.55,139538,0
2015-08-07,3.48,3.62,3.45,3.47,119400,0
2015-08-10,3.46,3.74,3.46,3.69,51300,0
2015-08-11,3.66,3.8,3.65,3.7,57541,0
2015-08-12,3.6,3.66,3.44,3.64,72600,0
2015-08-13,3.65,3.76,3.63,3.76,17300,0
2015-08-14,3.77,3.79,3.62,3.62,26400,0
2015-08-17,3.55,3.62,3.45,3.45,89800,0
2015-08-18,3.42,3.54,3.3,3.38,63100,0
2015-08-19,3.35,3.39,3.17,3.23,93100,0
2015-08-20,3.35,3.36,3.06,3.09,195700,0
2015-08-21,3,3.02,2.75,2.96,190500,0
2015-08-24,2.53,2.74,2.36,2.51,267860,0
2015-08-25,2.66,2.96,2.59,2.73,107700,0
2015-08-26,2.86,2.9,2.64,2.73,81700,0
2015-08-27,2.82,3.03,2.81,2.99,63200,0
2015-08-28,3,3.05,2.91,2.91,85500,0
2015-08-31,2.9,3.35,2.73,3.03,475500,0
2015-09-01,3.11,3.74,2.86,3.32,798400,0
2015-09-02,3.32,3.32,3,3.07,45300,0
2015-09-03,3.03,3.16,3.01,3.12,23200,0
2015-09-04,3.04,3.05,2.98,3,17000,0
2015-09-08,3.01,3.14,2.92,2.96,30500,0
2015-09-09,2.99,3.3,2.92,3.07,230000,0
2015-09-10,3.1,3.14,2.93,2.96,78137,0
2015-09-11,2.92,3.06,2.92,3.06,14300,0
2015-09-14,3.04,3.06,2.91,2.99,38300,0
2015-09-15,3.05,3.3,3,3.29,169949,0
2015-09-16,3.29,3.29,2.81,3.02,232300,0
2015-09-17,2.97,3.01,2.79,2.91,61700,0
2015-09-18,3.02,3.02,2.92,2.93,75900,0
2015-09-21,2.88,3,2.7,2.94,82300,0
2015-09-22,2.84,3.02,2.72,2.99,175300,0
2015-09-23,3.02,3.02,2.78,2.82,157900,0
2015-09-24,2.76,2.8,2.76,2.78,27459,0
2015-09-25,2.76,2.9,2.74,2.76,62300,0
2015-09-28,2.71,2.78,2.62,2.66,57108,0
2015-09-29,2.67,2.69,2.52,2.61,26500,0
2015-09-30,2.57,2.82,2.54,2.78,71000,0
2015-10-01,2.71,2.73,2.63,2.64,18200,0
2015-10-02,2.63,2.79,2.63,2.76,20400,0
2015-10-05,2.83,2.83,2.74,2.75,28270,0
2015-10-06,2.82,2.94,2.79,2.82,35200,0
2015-10-07,2.85,2.96,2.81,2.9,75300,0
2015-10-08,2.93,2.95,2.88,2.88,21200,0
2015-10-09,2.93,3.06,2.9,3,70000,0
2015-10-12,3.05,3.05,2.8,2.84,114897,0
2015-10-13,2.83,2.9,2.65,2.65,63200,0
2015-10-14,2.72,2.83,2.66,2.76,43600,0
2015-10-15,2.76,2.86,2.72,2.74,68400,0
2015-10-16,2.82,2.85,2.73,2.77,92100,0
2015-10-19,2.81,2.84,2.7,2.73,66900,0
2015-10-20,2.78,2.83,2.7,2.71,60741,0
2015-10-21,2.7,2.81,2.69,2.78,58100,0
2015-10-22,2.78,2.78,2.63,2.66,41200,0
2015-10-23,2.74,2.77,2.66,2.67,66600,0
2015-10-26,2.71,3.1,2.68,3.09,189100,0
2015-10-27,3.14,3.14,2.88,2.88,150600,0
2015-10-28,3.04,3.04,2.91,2.95,66400,0
2015-10-29,3.1,3.1,2.92,2.94,81200,0
2015-10-30,3.01,3.01,2.91,2.93,49400,0
2015-11-02,3.04,3.04,2.88,2.88,91405,0
2015-11-03,3.07,3.07,2.91,3.07,142400,0
2015-11-04,3.07,3.07,2.93,2.95,148060,0
2015-11-05,3.06,3.07,2.95,2.96,89800,0
2015-11-06,2.96,3.14,2.96,3.12,56100,0
2015-11-09,3.13,3.46,3.11,3.3,184030,0
2015-11-10,3.34,3.6,3.29,3.44,117200,0
2015-11-11,3.4,3.67,3.2,3.64,165800,0
2015-11-12,3.65,3.84,3.5,3.72,150300,0
2015-11-13,3.73,3.8,3.48,3.51,195400,0
2015-11-16,3.54,3.54,3.2,3.23,78600,0
2015-11-17,3.66,3.66,3,3.01,125400,0
2015-11-18,3.07,3.12,2.95,3.06,40100,0
2015-11-19,3.06,3.14,3,3.02,46400,0
2015-11-20,3,3.15,2.99,3.08,19100,0
2015-11-23,3.08,3.27,3.02,3.25,63300,0
2015-11-24,3.19,3.2,3,3.13,54000,0
2015-11-25,3.14,3.26,3.08,3.25,28900,0
2015-11-27,3.1,3.2,3.07,3.13,26700,0
2015-11-30,3.22,3.35,3.11,3.33,95500,0
2015-12-01,3.4,3.75,3.3,3.61,189201,0
2015-12-02,3.57,3.61,3.43,3.49,80725,0
2015-12-03,3.58,3.98,3.47,3.65,133575,0
2015-12-04,3.74,3.75,3.52,3.53,94000,0
2015-12-07,3.46,3.57,3.46,3.5,48700,0
2015-12-08,3.47,3.67,3.47,3.58,55481,0
2015-12-09,3.61,3.68,3.59,3.66,69600,0
2015-12-10,3.7,3.73,3.58,3.62,28900,0
2015-12-11,3.66,3.66,3.49,3.53,23400,0
2015-12-14,3.55,3.65,3.52,3.65,23859,0
2015-12-15,3.74,3.77,3.61,3.69,78900,0
2015-12-16,3.65,3.8,3.65,3.75,59100,0
2015-12-17,3.75,3.8,3.75,3.8,27200,0
2015-12-18,3.8,4.29,3.78,4.15,341300,0
2015-12-21,4.1,4.29,3.12,3.15,391400,0
2015-12-22,3.16,3.47,3.16,3.47,236126,0
2015-12-23,3.32,3.43,3.21,3.36,112500,0
2015-12-24,3.26,3.39,3.25,3.25,31785,0
2015-12-28,3.23,3.34,3.19,3.2,63833,0
2015-12-29,3.2,3.2,3.12,3.15,51851,0
2015-12-30,3.08,3.1499,3,3.03,80204,0
2015-12-31,3.01,3.02,2.88,2.96,116765,0
2016-01-04,2.88,2.89,2.76,2.83,64783,0
2016-01-05,2.91,2.91,2.78,2.85,37212,0
2016-01-06,2.91,3.07,2.84,2.93,59407,0
2016-01-07,2.9,2.98,2.78,2.91,40800,0
2016-01-08,2.87,2.9499,2.7,2.7,35236,0
2016-01-11,2.8,2.8,2.55,2.62,137144,0
2016-01-12,2.61,2.67,2.56,2.59,59549,0
2016-01-13,2.58,2.6,2.238,2.31,182027,0
2016-01-14,2.4,2.49,2.3501,2.43,98644,0
2016-01-15,2.41,2.41,2.23,2.23,64995,0
2016-01-19,2.24,2.34,2.21,2.22,98900,0
2016-01-20,2.22,2.22,2.07,2.18,130093,0
2016-01-21,2.21,2.27,2.13,2.18,89612,0
2016-01-22,2.2712,2.3,2.26,2.27,21244,0
2016-01-25,2.29,2.38,2.29,2.29,10557,0
2016-01-26,2.31,2.38,2.25,2.28,26086,0
2016-01-27,2.3,2.33,2.23,2.24,18583,0
2016-01-28,2.28,2.36,2.2,2.2,14004,0
2016-01-29,2.22,2.31,2.22,2.3,27790,0
2016-02-01,2.25,2.3,2.16,2.16,30250,0
2016-02-02,2.17,2.35,2.15,2.24,142803,0
2016-02-03,2.27,2.3099,2.2,2.2013,8597,0
2016-02-04,2.21,2.28,2.1701,2.2,21507,0
2016-02-05,2.19,2.19,2.16,2.16,9860,0
2016-02-08,2.16,2.16,2.02,2.03,69960,0
2016-02-09,2.0048,2.14,2,2.08,31397,0
2016-02-10,2.12,2.14,2.04,2.04,19860,0
2016-02-11,2,2.05,1.9911,2,31144,0
2016-02-12,2.07,2.07,1.95,1.95,13519,0
2016-02-16,2.0109,2.19,2.0109,2.16,17675,0
2016-02-17,2.2599,2.29,2.24,2.29,8286,0
2016-02-18,2.3,2.32,2.19,2.2,45845,0
2016-02-19,2.2,2.2899,2.14,2.19,9924,0
2016-02-22,2.21,2.28,2.21,2.21,5625,0
2016-02-23,2.25,2.34,2.25,2.27,23401,0
2016-02-24,2.29,2.4,2.23,2.25,47255,0
2016-02-25,2.2408,2.38,2.2408,2.34,5611,0
2016-02-26,2.4,2.44,2.33,2.44,20852,0
2016-02-29,2.34,2.38,2.324,2.38,9084,0
2016-03-01,2.44,2.45,2.39,2.41,22142,0
2016-03-02,2.44,2.44,2.28,2.28,19524,0
2016-03-03,2.2,2.29,2.18,2.23,48040,0
2016-03-04,2.26,2.4,2.26,2.38,12009,0
2016-03-07,2.38,2.46,2.38,2.38,9268,0
2016-03-08,2.41,2.41,2.3,2.37,15179,0
2016-03-09,2.33,2.403,2.31,2.3601,18522,0
2016-03-10,2.39,2.49,2.39,2.43,19524,0
2016-03-11,2.47,2.49,2.41,2.4544,19511,0
2016-03-14,2.48,2.53,2.4504,2.51,28658,0
2016-03-15,2.51,2.79,2.4,2.69,78584,0
2016-03-16,2.7,2.7,2.4,2.64,45066,0
2016-03-17,2.82,2.95,2.58,2.58,103706,0
2016-03-18,2.7,2.7499,2.42,2.42,77949,0
2016-03-21,2.45,2.5399,2.4,2.43,35232,0
2016-03-22,2.46,2.48,2.4,2.44,4643,0
2016-03-23,2.4001,2.445,2.4,2.44,3709,0
2016-03-24,2.42,2.42,2.32,2.33,22521,0
2016-03-28,2.3042,2.35,2.3,2.31,4962,0
2016-03-29,2.3,2.42,2.3,2.36,16260,0
2016-03-30,2.4404,2.47,2.36,2.46,21300,0
2016-03-31,2.41,2.48,2.4,2.4,31845,0
2016-04-01,2.45,2.45,2.36,2.41,27780,0
2016-04-04,2.41,2.5457,2.41,2.5,30578,0
2016-04-05,2.5,2.54,2.48,2.5,13096,0
2016-04-06,2.51,2.5354,2.42,2.42,85277,0
2016-04-07,2.45,2.5,2.31,2.31,113915,0
2016-04-08,2.407,2.482,2.35,2.36,19264,0
2016-04-11,2.61,2.95,2.558,2.6625,242576,0
2016-04-12,2.72,2.85,2.7,2.82,83301,0
2016-04-13,2.82,2.9,2.82,2.82,84114,0
2016-04-14,2.84,3.26,2.84,3.15,229127,0
2016-04-15,3.26,3.3,3.06,3.1001,99776,0
2016-04-18,3.112,3.2,3.06,3.0795,43888,0
2016-04-19,3.19,3.19,3.06,3.1299,19627,0
2016-04-20,3.1,3.1299,3.06,3.08,36133,0
2016-04-21,3.11,3.15,3.0143,3.02,86167,0
2016-04-22,3.044,3.0899,3.0024,3.08,6860,0
2016-04-25,3.1,3.1,3.02,3.03,25004,0
2016-04-26,3.03,3.09,2.97,2.97,43029,0
2016-04-27,2.95,3.04,2.91,2.91,26096,0
2016-04-28,2.8848,2.94,2.87,2.94,11350,0
2016-04-29,2.9696,2.9696,2.88,2.92,6790,0
2016-05-02,2.92,2.93,2.86,2.93,14050,0
2016-05-03,2.87,2.93,2.82,2.83,20913,0
2016-05-04,2.85,2.87,2.81,2.81,18811,0
2016-05-05,2.82,2.871,2.77,2.77,37953,0
2016-05-06,2.8499,2.8499,2.7,2.7,30598,0
2016-05-09,2.69,2.69,2.5,2.55,39936,0
2016-05-10,2.6599,2.6599,2.57,2.57,12839,0
2016-05-11,2.56,2.59,2.5,2.5,41744,0
2016-05-12,2.52,2.5376,2.5,2.5,9200,0
2016-05-13,2.49,2.52,2.44,2.48,15114,0
2016-05-16,2.47,2.5,2.44,2.46,2459,0
2016-05-17,2.46,2.5399,2.46,2.4999,9392,0
2016-05-18,2.47,2.4899,2.47,2.47,2573,0
2016-05-19,2.42,2.48,2.42,2.47,3047,0
2016-05-20,2.48,2.57,2.48,2.55,9517,0
2016-05-23,2.5501,2.5501,2.42,2.45,23112,0
2016-05-24,2.44,2.4866,2.44,2.45,7431,0
2016-05-25,2.49,2.57,2.45,2.56,17957,0
2016-05-26,2.5561,2.56,2.5368,2.54,1972,0
2016-05-27,2.51,2.62,2.49,2.62,7483,0
2016-05-31,2.64,2.65,2.51,2.64,32566,0
2016-06-01,2.66,2.73,2.615,2.705,9880,0
2016-06-02,2.73,2.75,2.7,2.71,6619,0
2016-06-03,2.7299,2.7299,2.69,2.71,2903,0
2016-06-06,2.61,2.74,2.58,2.69,20010,0
2016-06-07,2.68,2.7499,2.6799,2.7499,22225,0
2016-06-08,2.75,2.7723,2.73,2.75,41008,0
2016-06-09,2.75,2.75,2.43,2.6435,34268,0
2016-06-10,2.57,2.75,2.57,2.66,32711,0
2016-06-13,2.73,2.73,2.5535,2.61,8097,0
2016-06-14,2.61,2.62,2.49,2.62,28078,0
2016-06-15,2.46,2.58,2.46,2.58,26004,0
2016-06-16,2.51,2.66,2.51,2.66,24803,0
2016-06-17,2.62,2.88,2.62,2.86,132123,0
2016-06-20,2.85,3.14,2.85,3.11,407254,0
2016-06-21,3.05,3.29,3.01,3.01,215123,0
2016-06-22,2.95,3.2,2.9,3.17,135699,0
2016-06-23,3.17,3.54,3.17,3.35,481474,0
2016-06-24,3.18,3.525,3.18,3.39,187748,0
2016-06-27,3.39,3.4211,3.0101,3.19,115833,0
2016-06-28,3.14,3.37,3.14,3.37,54097,0
2016-06-29,3.43,3.43,3.2474,3.37,39512,0
2016-06-30,3.35,3.4514,3.35,3.4,36709,0
2016-07-01,3.37,3.55,3.37,3.46,32922,0
2016-07-05,3.42,3.48,3.37,3.45,17160,0
2016-07-06,3.4599,3.49,3.405,3.45,30452,0
2016-07-07,3.42,3.46,3.42,3.42,7471,0
2016-07-08,3.48,3.51,3.4,3.49,12349,0
2016-07-11,3.46,3.54,3.46,3.52,37615,0
2016-07-12,3.55,3.59,3.52,3.52,29375,0
2016-07-13,3.52,3.54,3.38,3.38,2620,0
2016-07-14,3.43,3.53,3.38,3.38,11621,0
2016-07-15,3.36,3.45,3.35,3.37,14284,0
2016-07-18,3.36,3.48,3.36,3.45,16334,0
2016-07-19,3.47,3.47,3.36,3.37,8884,0
2016-07-20,3.45,3.49,3.32,3.32,3689,0
2016-07-21,3.35,3.46,3.22,3.22,20808,0
2016-07-22,3.3485,3.41,3.29,3.3,2022,0
2016-07-25,3.29,3.44,3.29,3.34,5802,0
2016-07-26,3.31,3.46,3.31,3.4,5468,0
2016-07-27,3.3777,3.46,3.3777,3.42,4499,0
2016-07-28,3.39,3.48,3.39,3.48,9150,0
2016-07-29,3.41,3.5,3.36,3.5,19507,0
2016-08-01,3.46,3.49,3.12,3.12,50333,0
2016-08-02,3.18,3.33,3.16,3.17,7334,0
2016-08-03,3.15,3.19,3.14,3.16,11691,0
2016-08-04,3.13,3.209,3.13,3.172,8150,0
2016-08-05,3.17,3.27,3.17,3.26,6295,0
2016-08-08,3.24,3.26,3.24,3.26,3428,0
2016-08-09,3.25,3.3099,3.21,3.28,19138,0
2016-08-10,3.3,3.33,3.13,3.14,10895,0
2016-08-11,3.18,3.23,2.95,3.04,34472,0
2016-08-12,3.04,3.29,3.04,3.11,18150,0
2016-08-15,3.09,3.252,3.09,3.24,15192,0
2016-08-16,3.22,3.3,3.17,3.22,32612,0
2016-08-17,3.25,3.3,3.2,3.3,2462,0
2016-08-18,3.295,3.3,3.29,3.29,851,0
2016-08-19,3.25,3.2999,3.23,3.25,10799,0
2016-08-22,3.1901,3.27,3.04,3.07,24255,0
2016-08-23,3.0555,3.15,3.02,3.09,21779,0
2016-08-24,3.16,3.24,3.01,3.08,17901,0
2016-08-25,3.03,3.14,3.03,3.1,12078,0
2016-08-26,3.12,3.2,3.095,3.1,6978,0
2016-08-29,3.14,3.228,3.14,3.15,4711,0
2016-08-30,3.173,3.42,3.155,3.38,48422,0
2016-08-31,3.4,3.45,3.2501,3.37,8049,0
2016-09-01,3.33,3.35,3.2318,3.35,5604,0
2016-09-02,3.33,3.33,3.12,3.22,10711,0
2016-09-06,3.21,3.28,3.2,3.22,7555,0
2016-09-07,3.17,3.2,3.06,3.08,11861,0
2016-09-08,3.12,3.23,3.09,3.17,6164,0
2016-09-09,3.19,3.19,2.89,2.89,26266,0
2016-09-12,2.96,3.11,2.96,3.08,9462,0
2016-09-13,2.96,3,2.81,2.86,74969,0
2016-09-14,2.85,2.87,2.8,2.8,44912,0
2016-09-15,2.832,2.89,2.82,2.86,27924,0
2016-09-16,2.86,3,2.86,2.89,37604,0
2016-09-19,2.89,2.91,2.81,2.82,43792,0
2016-09-20,2.91,2.91,2.83,2.84,5787,0
2016-09-21,2.85,2.85,2.8016,2.81,24210,0
2016-09-22,2.8,2.9,2.8,2.89,14270,0
2016-09-23,2.84,2.89,2.83,2.8601,50183,0
2016-09-26,2.84,3,2.8228,2.95,96473,0
2016-09-27,2.98,2.98,2.8,2.83,72174,0
2016-09-28,2.85,2.95,2.75,2.75,66099,0
2016-09-29,2.78,2.87,2.72,2.73,56718,0
2016-09-30,2.7,2.9099,2.7,2.85,21763,0
2016-10-03,2.87,2.94,2.73,2.88,52768,0
2016-10-04,2.91,2.94,2.85,2.89,29636,0
2016-10-05,2.88,3,2.85,2.87,57280,0
2016-10-06,2.88,2.955,2.85,2.85,14699,0
2016-10-07,2.86,2.88,2.85,2.85,29096,0
2016-10-10,2.812,2.88,2.812,2.88,12086,0
2016-10-11,2.9,2.9,2.7752,2.84,20105,0
2016-10-12,2.88,2.9,2.76,2.77,22526,0
2016-10-13,2.74,2.75,2.7064,2.72,39572,0
2016-10-14,2.73,2.74,2.72,2.73,10841,0
2016-10-17,2.74,2.7499,2.63,2.6499,21821,0
2016-10-18,2.68,2.77,2.68,2.75,7056,0
2016-10-19,2.73,2.8,2.5898,2.6,48353,0
2016-10-20,2.72,2.75,2.6,2.62,34715,0
2016-10-21,2.66,2.76,2.66,2.7,20835,0
2016-10-24,2.63,2.75,2.62,2.66,27847,0
2016-10-25,2.64,2.74,2.64,2.69,15224,0
2016-10-26,2.71,2.71,2.53,2.53,27886,0
2016-10-27,2.55,2.6389,2.55,2.59,14210,0
2016-10-28,2.64,2.69,2.59,2.69,11159,0
2016-10-31,2.7,2.7,2.66,2.67,7625,0
2016-11-01,2.71,2.71,2.6,2.6401,21720,0
2016-11-02,2.63,2.7,2.63,2.68,5614,0
2016-11-03,2.65,2.67,2.65,2.67,768,0
2016-11-04,2.65,2.69,2.56,2.56,18877,0
2016-11-07,2.59,2.7,2.59,2.64,6374,0
2016-11-08,2.64,2.7,2.64,2.69,14757,0
2016-11-09,2.69,2.752,2.64,2.64,20754,0
2016-11-10,2.6,2.68,2.59,2.6301,9902,0
2016-11-11,2.65,2.69,2.65,2.68,9403,0
2016-11-14,2.67,2.68,2.62,2.63,7533,0
2016-11-15,2.63,2.7,2.63,2.69,5952,0
2016-11-16,2.68,2.78,2.68,2.76,10378,0
2016-11-17,2.75,2.83,2.75,2.77,29216,0
2016-11-18,2.77,2.78,2.68,2.69,21262,0
2016-11-21,2.76,2.85,2.7,2.7,49720,0
2016-11-22,2.75,2.83,2.6901,2.73,6734,0
2016-11-23,2.7,2.7,2.61,2.68,23366,0
2016-11-25,2.7,2.78,2.65,2.77,11758,0
2016-11-28,2.72,2.76,2.64,2.7,12128,0
2016-11-29,2.7,2.7,2.681,2.7,7108,0
2016-11-30,2.7,2.7,2.6,2.61,23586,0
2016-12-01,2.63,2.64,2.6,2.6199,10667,0
2016-12-02,2.6,2.62,2.55,2.57,9860,0
2016-12-05,2.58,2.58,2.44,2.49,26575,0
2016-12-06,2.4901,2.53,2.4901,2.53,931,0
2016-12-07,2.55,2.6627,2.53,2.55,8065,0
2016-12-08,2.5435,2.57,2.47,2.56,20815,0
2016-12-09,2.55,2.63,2.55,2.63,30265,0
2016-12-12,2.88,2.88,2.62,2.63,51498,0
2016-12-13,2.62,2.663,2.6,2.63,50820,0
2016-12-14,2.6,2.64,2.4,2.58,38200,0
2016-12-15,2.52,2.8,2.52,2.68,153972,0
2016-12-16,2.68,2.99,2.68,2.92,165361,0
2016-12-19,2.88,2.99,2.88,2.955,41474,0
2016-12-20,2.95,3.07,2.94,3.01,86020,0
2016-12-21,3.03,3.1,2.98,3,116667,0
2016-12-22,2.97,2.97,2.8201,2.84,30399,0
2016-12-23,2.81,3.05,2.81,3.0425,87926,0
2016-12-27,3.07,3.09,3.0075,3.08,23337,0
2016-12-28,3.05,3.08,3.01,3.05,17451,0
2016-12-29,3.05,3.07,2.9329,3,43181,0
2016-12-30,3.02,3.02,2.81,2.97,63027,0
2017-01-03,2.93,3.02,2.91,2.9801,24712,0
2017-01-04,2.97,3.02,2.851,2.94,32924,0
2017-01-05,2.99,3.01,2.86,2.99,20868,0
2017-01-06,2.97,3.07,2.89,3.02,31485,0
2017-01-09,3,3.0145,2.93,2.961,22920,0
2017-01-10,2.931,3.09,2.931,3.0609,30153,0
2017-01-11,3.1,3.15,3.07,3.115,40883,0
2017-01-12,3.1,3.135,3.08,3.08,25209,0
2017-01-13,3.13,3.2,3.09,3.15,12871,0
2017-01-17,3.16,3.1894,3.03,3.1,20967,0
2017-01-18,3.1,3.1431,3.01,3.02,11347,0
2017-01-19,3.01,3.04,2.99,3.01,20054,0
2017-01-20,3.03,3.03,2.96,2.96,31011,0
2017-01-23,2.97,3.08,2.86,2.96,17252,0
2017-01-24,2.92,3.0614,2.92,3.0614,5272,0
2017-01-25,3.09,3.09,3.04,3.08,15942,0
2017-01-26,3.03,3.08,2.9901,3.06,4575,0
2017-01-27,3.04,3.1,2.972,2.972,16650,0
2017-01-30,2.96,3.06,2.94,2.94,11424,0
2017-01-31,2.99,3.024,2.9501,2.97,9933,0
2017-02-01,2.97,3.1,2.97,3.08,8322,0
2017-02-02,3.09,3.11,2.96,3.1,18777,0
2017-02-03,3.12,3.15,3.03,3.1399,8715,0
2017-02-06,3.09,3.1011,3.06,3.06,15082,0
2017-02-07,3.09,3.0966,3.02,3.06,7406,0
2017-02-08,3.06,3.06,3.01,3.01,7685,0
2017-02-09,3.04,3.12,3,3,8101,0
2017-02-10,3.01,3.02,2.96,2.98,15002,0
2017-02-13,3,3,2.96,2.98,16022,0
2017-02-14,2.96,3,2.79,2.95,21264,0
2017-02-15,2.9,2.97,2.7952,2.97,10818,0
2017-02-16,2.94,3,2.94,3,8168,0
2017-02-17,2.96,2.99,2.95,2.99,6232,0
2017-02-21,3,3,2.974,3,5966,0
2017-02-22,2.96,2.97,2.88,2.9001,10582,0
2017-02-23,2.82,2.97,2.82,2.83,7298,0
2017-02-24,2.86,2.89,2.82,2.89,3082,0
2017-02-27,2.87,2.9703,2.87,2.9457,7808,0
2017-02-28,2.97,3,2.83,2.85,10885,0
2017-03-01,2.88,2.97,2.8609,2.9,10952,0
2017-03-02,2.87,2.96,2.83,2.92,3988,0
2017-03-03,2.95,2.95,2.89,2.89,6042,0
2017-03-06,2.87,2.9458,2.87,2.89,5401,0
2017-03-07,2.87,2.9,2.8455,2.9,2331,0
2017-03-08,2.87,2.88,2.81,2.831,5753,0
2017-03-09,2.85,2.9399,2.85,2.88,11627,0
2017-03-10,2.88,2.8858,2.81,2.8299,13462,0
2017-03-13,2.83,2.8524,2.82,2.84,6929,0
2017-03-14,2.83,2.86,2.81,2.84,4891,0
2017-03-15,2.86,2.9,2.81,2.9,20964,0
2017-03-16,2.87,2.87,2.8157,2.82,18320,0
2017-03-17,2.82,2.85,2.72,2.74,17992,0
2017-03-20,2.71,2.79,2.7,2.79,9074,0
2017-03-21,2.79,2.95,2.79,2.89,17442,0
2017-03-22,2.89,3,2.88,2.9,42593,0
2017-03-23,2.89,3.019,2.81,2.81,104871,0
2017-03-24,2.82,2.8411,2.75,2.75,17825,0
2017-03-27,2.76,2.834,2.76,2.81,16622,0
2017-03-28,2.86,2.86,2.79,2.8,10839,0
2017-03-29,2.76,2.84,2.74,2.74,12467,0
2017-03-30,2.7899,2.79,2.77,2.77,3097,0
2017-03-31,2.8,2.88,2.8,2.8101,5699,0
2017-04-03,2.78,2.87,2.77,2.77,10263,0
2017-04-04,2.77,2.8968,2.76,2.83,7477,0
2017-04-05,2.85,2.85,2.78,2.82,5704,0
2017-04-06,2.83,2.88,2.72,2.74,8586,0
2017-04-07,2.78,2.86,2.76,2.84,8359,0
2017-04-10,2.87,2.9,2.83,2.9,6176,0
2017-04-11,2.9,2.9044,2.89,2.8901,7978,0
2017-04-12,2.88,2.9099,2.84,2.84,8089,0
2017-04-13,2.84,2.87,2.81,2.86,11395,0
2017-04-17,2.8735,2.9,2.86,2.86,6290,0
2017-04-18,2.85,2.91,2.85,2.871,19302,0
2017-04-19,2.89,2.89,2.7901,2.8,11939,0
2017-04-20,2.79,2.879,2.79,2.84,6748,0
2017-04-21,2.84,2.9,2.781,2.84,16512,0
2017-04-24,2.86,2.86,2.75,2.75,14068,0
2017-04-25,2.76,2.87,2.76,2.8,9737,0
2017-04-26,2.8,2.81,2.7908,2.81,3928,0
2017-04-27,2.8,2.8,2.75,2.77,6207,0
2017-04-28,2.81,2.81,2.8,2.8,2824,0
2017-05-01,2.8,2.8,2.71,2.77,8725,0
2017-05-02,2.79,2.79,2.76,2.7784,2132,0
2017-05-03,2.731,2.75,2.65,2.75,8181,0
2017-05-04,2.71,2.71,2.0999,2.5,35932,0
2017-05-05,2.49,2.54,2.311,2.35,12021,0
2017-05-08,2.373,2.49,2.373,2.48,7467,0
2017-05-09,2.491,2.491,2.2323,2.39,19535,0
2017-05-10,2.33,2.44,2.3064,2.33,11413,0
2017-05-11,2.33,2.39,2.26,2.36,9841,0
2017-05-12,2.3356,2.3356,2.3,2.3008,4021,0
2017-05-15,2.292,2.34,2.292,2.34,6250,0
2017-05-16,2.32,2.4,2.31,2.34,14796,0
2017-05-17,2.32,2.3899,2.32,2.3301,8143,0
2017-05-18,2.28,2.36,2.28,2.2801,10749,0
2017-05-19,2.3,2.31,2.23,2.23,11266,0
2017-05-22,2.2333,2.3976,2.2333,2.38,6666,0
2017-05-23,2.35,2.51,2.3216,2.431,14571,0
2017-05-24,2.46,2.5025,2.4201,2.4201,3685,0
2017-05-25,2.52,2.57,2.4228,2.57,14421,0
2017-05-26,2.55,2.55,2.44,2.44,12381,0
2017-05-30,2.48,2.63,2.425,2.55,20442,0
2017-05-31,2.54,2.54,2.45,2.48,2961,0
2017-06-01,2.48,2.55,2.48,2.55,5229,0
2017-06-02,2.53,2.5357,2.41,2.41,6709,0
2017-06-05,2.42,2.47,2.3913,2.46,3482,0
2017-06-06,2.45,2.49,2.35,2.35,16619,0
2017-06-07,2.35,2.3799,2.3,2.34,12215,0
2017-06-08,2.32,2.47,2.32,2.42,18500,0
2017-06-09,2.39,2.4,2.19,2.22,21292,0
2017-06-12,2.27,2.27,2.18,2.18,7727,0
2017-06-13,2.18,2.21,2.18,2.2,10539,0
2017-06-14,2.22,2.4,2.22,2.25,31916,0
2017-06-15,2.29,2.4327,2.29,2.3,27378,0
2017-06-16,2.5,2.5,2.301,2.47,26101,0
2017-06-19,2.45,2.8299,2.37,2.7109,130093,0
2017-06-20,2.64,2.86,2.64,2.77,105104,0
2017-06-21,2.68,2.88,2.63,2.81,87145,0
2017-06-22,2.81,2.88,2.75,2.85,43677,0
2017-06-23,2.76,2.95,2.75,2.85,93045,0
2017-06-26,2.78,3.05,2.6,2.85,256409,0
2017-06-27,2.9,2.95,2.8335,2.95,16404,0
2017-06-28,2.97,2.97,2.93,2.94,20162,0
2017-06-29,2.93,2.95,2.89,2.89,24269,0
2017-06-30,2.91,2.91,2.84,2.91,10926,0
2017-07-03,2.9,2.9,2.84,2.88,9375,0
2017-07-05,2.84,2.9,2.7801,2.89,26562,0
2017-07-06,2.88,2.88,2.72,2.81,13598,0
2017-07-07,2.83,2.91,2.71,2.91,29153,0
2017-07-10,2.92,2.95,2.89,2.94,19778,0
2017-07-11,2.94,2.95,2.86,2.94,8191,0
2017-07-12,2.95,2.97,2.76,2.76,36548,0
2017-07-13,2.75,2.93,2.75,2.9,22932,0
2017-07-14,2.9,2.95,2.9,2.95,8943,0
2017-07-17,2.95,2.97,2.9,2.9,11128,0
2017-07-18,2.89,2.9,2.77,2.82,9972,0
2017-07-19,2.81,2.89,2.7,2.79,28472,0
2017-07-20,2.79,2.83,2.63,2.81,13191,0
2017-07-21,2.83,2.85,2.6901,2.79,13521,0
2017-07-24,2.85,2.87,2.71,2.77,12522,0
2017-07-25,2.85,2.85,2.85,2.85,201,0
2017-07-26,2.81,2.81,2.46,2.77,20030,0
2017-07-27,2.771,2.771,2.59,2.76,18786,0
2017-07-28,2.74,2.8331,2.601,2.76,7874,0
2017-07-31,2.72,2.8502,2.7,2.7,3149,0
2017-08-01,2.63,2.86,2.62,2.86,30137,0
2017-08-02,2.77,2.93,2.658,2.83,56627,0
2017-08-03,2.79,2.8999,2.64,2.65,48847,0
2017-08-04,2.6,2.79,2.6,2.64,13984,0
2017-08-07,2.77,2.89,2.65,2.65,16264,0
2017-08-08,2.73,2.9,2.73,2.8,9400,0
2017-08-09,2.81,2.86,2.8,2.85,8169,0
2017-08-10,2.84,2.9101,2.84,2.9,13625,0
2017-08-11,2.53,2.96,2.53,2.94,9519,0
2017-08-14,2.9,2.905,2.84,2.89,6200,0
2017-08-15,2.77,2.93,2.71,2.785,13245,0
2017-08-16,2.84,2.89,2.67,2.68,13908,0
2017-08-17,2.68,2.72,2.68,2.72,1035,0
2017-08-18,2.72,2.83,2.72,2.83,1795,0
2017-08-21,2.8,2.8,2.732,2.754,3383,0
2017-08-22,2.73,2.94,2.73,2.82,8443,0
2017-08-23,2.86,2.86,2.705,2.79,3069,0
2017-08-24,2.82,2.8899,2.8,2.8899,5689,0
2017-08-25,2.8599,2.8599,2.78,2.78,6406,0
2017-08-28,2.77,2.87,2.7001,2.7001,3588,0
2017-08-29,2.7,2.71,2.63,2.66,4122,0
2017-08-30,2.68,2.7329,2.67,2.67,18606,0
2017-08-31,2.71,2.75,2.62,2.68,8619,0
2017-09-01,2.7,2.8,2.58,2.68,5543,0
2017-09-05,2.6301,2.64,2.56,2.64,3627,0
2017-09-06,2.69,2.76,2.66,2.75,2924,0
2017-09-07,2.73,2.802,2.7,2.78,4329,0
2017-09-08,2.74,2.74,2.62,2.71,1695,0
2017-09-11,2.55,2.735,2.55,2.64,3340,0
2017-09-12,2.65,2.72,2.61,2.65,4982,0
2017-09-13,2.66,2.6737,2.64,2.65,1707,0
2017-09-14,2.66,2.66,2.62,2.63,2374,0
2017-09-15,2.65,2.7,2.61,2.7,19086,0
2017-09-18,2.82,2.82,2.57,2.58,13584,0
2017-09-19,2.68,2.73,2.58,2.6,26020,0
2017-09-20,2.6,2.7,2.46,2.49,46686,0
2017-09-21,2.43,2.55,2.29,2.4,40437,0
2017-09-22,2.39,2.43,2.18,2.32,58240,0
2017-09-25,2.3,2.36,2.23,2.28,10430,0
2017-09-26,2.22,2.35,2.22,2.31,21585,0
2017-09-27,2.37,2.55,2.33,2.46,19802,0
2017-09-28,2.48,2.55,2.4,2.45,23324,0
2017-09-29,2.43,2.549,2.18,2.4201,31674,0
2017-10-02,2.44,2.51,2.38,2.38,9219,0
2017-10-03,2.4,2.41,2.28,2.34,9505,0
2017-10-04,2.39,2.6,2.38,2.47,19230,0
2017-10-05,2.49,2.5,2.38,2.45,8020,0
2017-10-06,2.4,2.4,2.33,2.35,30682,0
2017-10-09,2.3871,2.3999,2.35,2.3592,12150,0
2017-10-10,2.33,2.4344,2.25,2.29,22060,0
2017-10-11,2.3,2.3492,2.275,2.32,11933,0
2017-10-12,2.3,2.311,2.16,2.26,29583,0
2017-10-13,2.17,2.28,2.17,2.25,23896,0
2017-10-16,2.23,2.4056,2.2,2.3,56912,0
2017-10-17,2.37,2.37,2.25,2.25,44696,0
2017-10-18,2.23,2.3,2.2,2.22,38274,0
2017-10-19,2.2,2.27,2.2,2.2,9065,0
2017-10-20,2.25,2.28,2.17,2.2,17723,0
2017-10-23,2.18,2.22,2.18,2.2001,9864,0
2017-10-24,2.2,2.26,2,2,71740,0
2017-10-25,2,2.12,1.98,1.99,68539,0
2017-10-26,2.05,2.1,1.98,2,31974,0
2017-10-27,2.02,2.055,1.8,1.86,45721,0
2017-10-30,1.88,1.88,1.85,1.85,21002,0
2017-10-31,1.76,1.861,1.61,1.78,66511,0
2017-11-01,1.71,1.9601,1.71,1.8,41525,0
2017-11-02,1.82,1.8799,1.76,1.86,29503,0
2017-11-03,1.785,1.9799,1.785,1.91,23995,0
2017-11-06,1.93,1.976,1.83,1.85,30657,0
2017-11-07,1.85,2.02,1.85,1.86,48522,0
2017-11-08,1.85,1.8825,1.8,1.8,57799,0
2017-11-09,1.78,1.99,1.76,1.8,212358,0
2017-11-10,1.8,1.97,1.77,1.88,254066,0
