Date,Open,High,Low,Close,Volume,OpenInt
2014-07-31,54.5,55,41.3,42,324681,0
2014-08-01,42,42.4,34.35,34.5,71825,0
2014-08-04,36.85,36.85,33.05,36.2,17815,0
2014-08-05,35.5,37.3,35.5,36.5,13318,0
2014-08-06,36,37.5,35,37.3,5480,0
2014-08-07,36.15,38,36.15,37.85,5804,0
2014-08-08,38,38.95,37.9,38.7,14448,0
2014-08-11,39.95,39.95,36.85,38.5,3522,0
2014-08-12,38.5,38.5,37,37.75,6098,0
2014-08-13,37,37.5,36.5,37.15,4040,0
2014-08-14,36.5,40.5,35,36.5,2061,0
2014-08-15,36.1,37,35.75,36.55,3243,0
2014-08-18,36.65,37.15,36.5,37.15,1055,0
2014-08-19,37.55,37.55,36.15,36.7,2241,0
2014-08-20,36.15,38.5,36.15,37.5,2009,0
2014-08-21,37.45,37.95,37.15,37.95,2931,0
2014-08-22,37.25,38.75,37.25,38.4,3655,0
2014-08-25,42.4,43.75,40.55,43.4,21271,0
2014-08-26,44.75,46.45,44.25,46.45,39600,0
2014-08-27,50,50,47.5,48.95,32355,0
2014-08-28,49.1,50,47.55,48.95,13867,0
2014-08-29,48.15,48.5,43.8,46.2,15570,0
2014-09-02,48.95,48.95,43.05,43.55,13847,0
2014-09-03,44.7,46.45,44.35,44.35,4980,0
2014-09-04,43.5,44.9,41.1,42.25,3013,0
2014-09-05,41.7,43.149,41,42.75,3531,0
2014-09-08,46.2,46.2,43.613,44.5,1296,0
2014-09-09,46,46,42.85,45.599,1356,0
2014-09-10,44.95,44.95,41.5,43.2,4645,0
2014-09-11,44.75,44.75,42,44,3024,0
2014-09-12,42.35,44,42.35,43.999,451,0
2014-09-15,42.8,44,40.8,43,4801,0
2014-09-16,40.75,43.25,40.75,42.5,3213,0
2014-09-17,42,44.25,42,43,6168,0
2014-09-18,43.55,43.55,42.8,42.9,1522,0
2014-09-19,41.555,43.45,41.555,43.45,697,0
2014-09-22,43.15,43.15,41.1,41.2,2395,0
2014-09-23,40.9,41.75,40.8,40.8,2730,0
2014-09-24,40.95,41.849,38.8,39.2,4156,0
2014-09-25,38.406,39.565,38.3,39.55,3199,0
2014-09-26,39,40.549,37,37.85,2066,0
2014-09-29,36.05,40.8,36.05,38.5,7044,0
2014-09-30,37.5,37.55,36.25,36.35,2030,0
2014-10-01,39,39.3,35.75,37.15,1565,0
2014-10-02,37.15,37.15,35,35.15,2011,0
2014-10-03,37.15,37.7,34,35.05,3915,0
2014-10-06,36,37.25,35,35.1,813,0
2014-10-07,35,37,35,37,286,0
2014-10-08,35.05,37.6,35.005,36.25,31918,0
2014-10-09,35.9,36.35,32.65,33.35,6003,0
2014-10-10,32.9,33.52,30.6,30.75,3257,0
2014-10-13,30.7,30.9,30.1,30.1,782,0
2014-10-14,30.3,30.5,27.55,27.55,2661,0
2014-10-15,26.55,26.55,25.85,26.25,1614,0
2014-10-16,25,28.55,25,28.5,1833,0
2014-10-17,30.3,30.35,28.25,28.8,15984,0
2014-10-20,30.5,33.8,29.375,30.2,2471,0
2014-10-21,30.25,32.25,28.95,31.7,15326,0
2014-10-22,34.7,34.7,30.1,30.15,2272,0
2014-10-23,31.65,32.15,27.35,28.15,5921,0
2014-10-24,28.4,31,28.2,29.4,1494,0
2014-10-27,29.5,30,29.5,29.5,1314,0
2014-10-28,31.3,32.2,29.75,30.6,1759,0
2014-10-29,31.75,32,30.5,30.8,941,0
2014-10-30,29.85,30.85,27.75,27.75,3152,0
2014-10-31,28.1,29.949,26.8,27.5,3300,0
2014-11-03,26.85,28.25,26.4,27,4409,0
2014-11-04,27.5,29.15,27.5,27.55,1083,0
2014-11-05,27.65,28.5,26.8,27.95,1724,0
2014-11-06,26.5,28,25.35,26,1751,0
2014-11-07,26.235,28,25.5,26.748,2745,0
2014-11-10,26.75,26.9,26.5,26.5,430,0
2014-11-11,26.5,26.7,25.75,26.25,756,0
2014-11-12,26.25,26.7,26.2,26.25,845,0
2014-11-13,25.55,26.949,25.55,25.75,810,0
2014-11-14,25.75,25.75,25.5,25.5,1280,0
2014-11-17,25.505,25.505,23.95,24.9,1950,0
2014-11-18,24.2,25.1,22.85,23.55,2803,0
2014-11-19,23.95,24.499,22.55,23.25,3070,0
2014-11-20,24.75,24.75,23.5,23.65,2119,0
2014-11-21,23.5,23.5,22.5,22.75,3140,0
2014-11-24,22.5,23.816,22.5,22.65,4740,0
2014-11-25,23.9,24.15,22.5,23.5,4557,0
2014-11-26,24.15,30.5,24,29.75,34180,0
2014-11-28,35,37.95,33.8,34.5,33189,0
2014-12-01,37.5,41,35,38.9,37248,0
2014-12-02,39,40,35.2,36.7,14571,0
2014-12-03,36.65,39.05,36.65,37.75,7218,0
2014-12-04,38.25,38.5,36.8,36.8,5060,0
2014-12-05,37.85,37.99,35.8,35.9,3076,0
2014-12-08,35.86,36.799,33.3,35.3,6035,0
2014-12-09,33.85,35.45,33.5,33.55,3709,0
2014-12-10,33.6,37.35,33.6,35.95,2683,0
2014-12-11,35.7,37.55,35.7,36.25,1855,0
2014-12-12,37.65,37.85,33.5,33.55,2893,0
2014-12-15,33.85,37.25,32.75,33.045,1183,0
2014-12-16,32.5,33,30,32.7,3543,0
2014-12-17,33.642,33.642,30.75,33.034,1303,0
2014-12-18,32.036,32.55,30.45,30.85,5461,0
2014-12-19,31.75,34.299,31.19,32.65,2002,0
2014-12-22,31,32.749,30.75,31.2,2483,0
2014-12-23,31.518,33.75,31.518,33,1883,0
2014-12-24,32.8,32.8,31.15,31.25,3062,0
2014-12-26,31.1,31.1,27.25,29.815,7068,0
2014-12-29,29.05,31.7,28.5,28.55,3956,0
2014-12-30,28.1,32.075,28.1,30.15,3377,0
2014-12-31,30.75,33.75,30.75,31.95,3617,0
2015-01-02,33.505,33.75,33.025,33.025,591,0
2015-01-05,33.35,35,32.55,33.65,3637,0
2015-01-06,33.65,35,33.053,34.1,4353,0
2015-01-07,34.15,35.949,33.825,35.05,14505,0
2015-01-08,35.95,39.35,35.75,38.5,16171,0
2015-01-09,38.85,41.5,37.4,39.1,13758,0
2015-01-12,39.5,43,37.85,39,8688,0
2015-01-13,40.85,41.15,40,41,3814,0
2015-01-14,40.001,40.001,37.55,39.85,2402,0
2015-01-15,40.7,40.7,37.8,40.05,2507,0
2015-01-16,39.1,39.899,39.05,39.05,660,0
2015-01-20,38.85,38.85,36.75,37.85,3109,0
2015-01-21,39.5,39.7,38.5,38.8,1855,0
2015-01-22,38.75,41.35,38.75,40.5,5716,0
2015-01-23,40,41.45,40,40.5,2384,0
2015-01-26,42.5,44.25,42,42.25,8514,0
2015-01-27,42.8,43,41.25,42.15,2597,0
2015-01-28,42.8,43.799,41.9,42.35,4646,0
2015-01-29,42.4,42.5,41.1,41.4,822,0
2015-01-30,41.3,41.45,39.95,40.75,2249,0
2015-02-02,42.75,43.44,40.5,41.85,4769,0
2015-02-03,43.2,43.35,36.85,37.9,10156,0
2015-02-04,43.5,43.5,37.5,38.2,4871,0
2015-02-05,38.75,40,38,39.7,6549,0
2015-02-06,41.5,41.5,37.4,37.85,4895,0
2015-02-09,39,39.2,37,37.15,10354,0
2015-02-10,37.85,37.85,35,35.25,10483,0
2015-02-11,39.15,39.15,34.6,35.35,9040,0
2015-02-12,35.35,37.449,35.35,35.625,3804,0
2015-02-13,35.85,37.4,35.5,35.85,1470,0
2015-02-17,37.3,37.3,32.25,32.3,8795,0
2015-02-18,32.45,33.3,29.05,33.3,11255,0
2015-02-19,33.5,37.5,32.95,33.675,2758,0
2015-02-20,33.6,37.45,33,34.55,3624,0
2015-02-23,33.55,35.1,33.55,33.6,2997,0
2015-02-24,33.35,36.149,32.25,33.55,6962,0
2015-02-25,33.4,33.7,31.35,33.25,6223,0
2015-02-26,32.65,37.449,32.65,34,4994,0
2015-02-27,35,35,33.05,33.9,2437,0
2015-03-02,34.15,36.4,34.15,34.55,3400,0
2015-03-03,35.6,35.95,35.05,35.1,980,0
2015-03-04,35,36,35,35.45,2800,0
2015-03-05,36,37.15,35.45,36.9,980,0
2015-03-06,37.3,37.4,35,35.15,3860,0
2015-03-09,36.2,37.1,35.05,37.1,2180,0
2015-03-10,35.8,36.75,35.5,35.5,1100,0
2015-03-11,36.8,36.8,35.1,36.45,720,0
2015-03-12,37.5,38.5,34.05,34.5,5640,0
2015-03-13,36,36,31.3,32.55,3140,0
2015-03-16,33.5,33.9,32.25,33.2,2260,0
2015-03-17,33.5,34.2,32.9,32.9,1720,0
2015-03-18,33.5,33.65,31.8,32.1,2280,0
2015-03-19,31.9,33.4,31.5,31.5,2660,0
2015-03-20,34.15,34.15,31.05,31.5,2360,0
2015-03-23,30.9,31.45,30,30,7500,0
2015-03-24,30.6,30.95,30.15,30.15,1180,0
2015-03-25,29.75,30.4,29.75,30.05,2500,0
2015-03-26,31,31.5,29.75,29.75,3880,0
2015-03-27,29.5,30.7,29.5,30.1,640,0
2015-03-30,30.7,31,29.25,29.9,1700,0
2015-03-31,29,30.3,29,30,2640,0
2015-04-01,31,31.2,30,30,2320,0
2015-04-02,30.45,30.45,29.7,30.15,2040,0
2015-04-06,30.4,30.8,29.35,30.8,1540,0
2015-04-07,30.7,30.75,29.55,30,1452,0
2015-04-08,30.75,30.75,30,30.05,2040,0
2015-04-09,32.9,39.492,32.6,35.9,49706,0
2015-04-10,37.35,37.5,34.7,35,9680,0
2015-04-13,36.8,36.8,34.1,34.3,6180,0
2015-04-14,35.05,35.55,33.35,33.9,2520,0
2015-04-15,33.355,36,33.25,34.5,4567,0
2015-04-16,33.3,35,32.95,33.65,3579,0
2015-04-17,34,34,31.35,32.35,5540,0
2015-04-20,33.05,33.05,31.3,31.3,5733,0
2015-04-21,31.05,32.8,31.05,32.05,2655,0
2015-04-22,31.7,32.95,31.3,31.85,1862,0
2015-04-23,31.85,32.95,31.25,32.05,2900,0
2015-04-24,31.55,33.25,31.4,32,1300,0
2015-04-27,31.6,32.2,30.75,31.2,3140,0
2015-04-28,30.65,31.1,26.4,29.15,17520,0
2015-04-29,29.75,29.75,27.8,28.5,2340,0
2015-04-30,29,29.35,28.5,28.5,1660,0
2015-05-01,27.75,29.35,27.6,28,580,0
2015-05-04,29.95,30.45,26.8,27.15,3440,0
2015-05-05,28.5,28.5,26.5,27.25,1320,0
2015-05-06,29.5,29.75,27.6,28.7,1085,0
2015-05-07,29.3,29.4,28.6,28.75,2565,0
2015-05-08,28.75,29.15,27.55,28.75,4580,0
2015-05-11,28.85,29.9,27.55,29.3,2480,0
2015-05-12,31.2,31.45,29.25,30.7,4125,0
2015-05-13,31.45,31.45,28.65,29.8,5100,0
2015-05-14,29.85,31.2,29.8,29.95,1460,0
2015-05-15,31.25,31.25,28.75,29.75,546,0
2015-05-18,31,31,28.55,28.55,719,0
2015-05-19,30,31.1,27.55,28.25,2440,0
2015-05-20,27.5,28.7,26.75,27.5,960,0
2015-05-21,26.95,29.15,26.75,28,3760,0
2015-05-22,29.75,29.75,27.25,27.85,800,0
2015-05-26,27,29.95,27,28.9,824,0
2015-05-27,30,30,26.65,26.75,4340,0
2015-05-28,27.25,28.4,25.5,26.8,8696,0
2015-05-29,27.1,29.7,27.1,28.75,4820,0
2015-06-01,27.95,28.9,27.55,27.65,740,0
2015-06-02,29,29.65,28.1,29.5,3596,0
2015-06-03,28.85,29,28,29,1360,0
2015-06-04,29.4,30.2,28.5,30.2,3900,0
2015-06-05,30.45,30.45,28.75,29.1,700,0
2015-06-08,30.1,30.1,28.85,29.65,1680,0
2015-06-09,30.7,30.7,29.25,29.3,1452,0
2015-06-10,29.55,30.25,29.25,29.3,1287,0
2015-06-11,29.9,30.05,28.5,28.7,2436,0
2015-06-12,29.85,29.9,28.6,28.8,1200,0
2015-06-15,31.05,37.5,28.75,33.7,52480,0
2015-06-16,35.5,35.5,31.35,31.5,19740,0
2015-06-17,31.35,35,31.35,32.3,11500,0
2015-06-18,32.5,34.9,32.5,34.7,13380,0
2015-06-19,33.9,35.75,31.3,35.25,15040,0
2015-06-22,35.75,37.75,34.75,36.5,13860,0
2015-06-23,37.6,38.6,36.25,36.5,15980,0
2015-06-24,35.7,42.5,34.6,40.7,48900,0
2015-06-25,41.5,42,38.25,40.05,18080,0
2015-06-26,38.85,40.2,34.5,35.6,19520,0
2015-06-29,35,36.9,32.55,33.3,13580,0
2015-06-30,34.5,34.95,33,34.45,11643,0
2015-07-01,34,35.75,33.55,34.4,6080,0
2015-07-02,34.95,35.45,33.35,34.45,2120,0
2015-07-06,33.95,35.1,33.05,33.3,4160,0
2015-07-07,33.5,33.5,32.2,33.5,2880,0
2015-07-08,32.5,32.65,30.25,31.35,6740,0
2015-07-09,31.9,34.25,31.85,32.9,5820,0
2015-07-10,33.3,33.3,31.4,31.65,4220,0
2015-07-13,31.65,34.75,31.5,34.75,4140,0
2015-07-14,34.05,34.05,32,32.4,9131,0
2015-07-15,33.15,33.5,32,33.05,5258,0
2015-07-16,33.05,33.7,32.5,32.6,3220,0
2015-07-17,32.7,34.5,32.55,33.55,6400,0
2015-07-20,34.35,35.75,33,33.6,12800,0
2015-07-21,33.15,33.9,32.95,33.35,5320,0
2015-07-22,33.25,33.75,32.75,32.95,4400,0
2015-07-23,33.4,34,32.8,33.15,1400,0
2015-07-24,33.1,34.95,32.9,33.4,5320,0
2015-07-27,33.85,35.45,33.3,35.35,5320,0
2015-07-28,35.2,35.7,34.15,34.85,1660,0
2015-07-29,35.25,35.5,33.1,33.7,4600,0
2015-07-30,33.4,33.45,32.8,33.2,4400,0
2015-07-31,33.1,33.35,31.7,32.4,6180,0
2015-08-03,31.795,32.5,31.795,32.25,1132,0
2015-08-04,32.75,33.1,31.45,32.3,3300,0
2015-08-05,31.85,33,31.85,32.35,4140,0
2015-08-06,32.3,33,31.45,32.2,3008,0
2015-08-07,31.75,32.3,30.05,31.2,8140,0
2015-08-10,30.65,32.5,30.5,30.8,1620,0
2015-08-11,31.2,32.65,29.6,30.3,1451,0
2015-08-12,30,31.05,27.5,27.9,12300,0
2015-08-13,28.5,29.05,27.95,28.25,1060,0
2015-08-14,28.25,28.95,27,27.25,4460,0
2015-08-17,27.35,29,27.3,28.25,2860,0
2015-08-18,28.9,29.5,27.5,28.75,5520,0
2015-08-19,28.4,30,27.55,28,7700,0
2015-08-20,28,28.25,26.15,26.15,3420,0
2015-08-21,26.3,27.55,25.25,26.7,5680,0
2015-08-24,25,25.8,23.15,24.75,8104,0
2015-08-25,27.35,27.9,25.3,26.4,3280,0
2015-08-26,27.8,28.15,25.3,25.6,2400,0
2015-08-27,25.7,28.95,25.5,28.05,11980,0
2015-08-28,28.3,30.45,25.7,29.6,5260,0
2015-08-31,29.5,29.65,28.8,29.2,2180,0
2015-09-01,27.65,28.95,27.5,28.6,2140,0
2015-09-02,28.75,29.2,27.5,29.15,1800,0
2015-09-03,29,29.4,27.55,28.25,3200,0
2015-09-04,28.15,29.25,27.35,27.85,1580,0
2015-09-08,28.25,29.25,27.7,28.3,1420,0
2015-09-09,28.5,28.75,27.35,28.05,1280,0
2015-09-10,28.05,28.25,27.55,27.75,722,0
2015-09-11,28.75,29.15,27.15,27.35,4000,0
2015-09-14,28.15,28.15,27.1,28,1580,0
2015-09-15,27.5,28.5,27.25,28.3,2300,0
2015-09-16,29.9,31.35,28.3,29.95,3820,0
2015-09-17,29.4,33.6,29,32.25,11200,0
2015-09-18,32.5,33,30.3,31.05,8080,0
2015-09-21,32,32.95,31.05,32.15,2840,0
2015-09-22,32.6,32.6,30.25,30.3,2700,0
2015-09-23,31.35,31.35,30.1,30.25,2200,0
2015-09-24,30.5,31,28.7,29.903,3925,0
2015-09-25,30.1,31,28.4,28.8,5820,0
2015-09-28,28.75,30.54,26.25,27.1,3262,0
2015-09-29,26.5,27.15,25.55,25.55,2360,0
2015-09-30,26.7,28.4,25.05,25.45,9240,0
2015-10-01,24.9,25.75,24.25,24.4,2360,0
2015-10-02,24.25,25.25,23.8,24.75,2880,0
2015-10-05,25.3,26.25,25.3,26.2,1976,0
2015-10-06,26.6,26.6,25,26.3,1020,0
2015-10-07,26.15,28.35,26.15,27.5,2200,0
2015-10-08,26.95,26.95,25.25,26.65,1040,0
2015-10-09,25.85,26.25,25.5,25.7,3420,0
2015-10-12,25.5,28,25.5,27.5,3583,0
2015-10-13,27.6,28.2,27.25,27.8,2400,0
2015-10-14,25.75,26.95,25.75,26.1,2240,0
2015-10-15,26.15,27,25.9,25.9,3680,0
2015-10-16,26.45,27.35,25.75,26.3,2280,0
2015-10-19,25.8,28.5,25.1,25.1,2320,0
2015-10-20,25.65,26.95,25.1,26.95,3936,0
2015-10-21,26.25,26.4,25.1,25.8,2700,0
2015-10-22,25.1,27.45,25.1,27.35,2820,0
2015-10-23,27.45,27.45,26.1,26.3,1580,0
2015-10-26,26.6,26.6,25.1,25.2,4320,0
2015-10-27,31.45,33,26.3,27.1,243220,0
2015-10-28,26.6,27.1,24,25.45,14660,0
2015-10-29,25.1,25.7,24.15,25.4,9180,0
2015-10-30,24.8,25.5,24.05,24.75,5020,0
2015-11-02,25.1,25.7,24.7,25.05,3280,0
2015-11-03,25.45,25.45,23.15,24.05,7760,0
2015-11-04,23.9,25,23.75,25,6219,0
2015-11-05,24.65,25.1,23.75,23.75,2000,0
2015-11-06,23.55,24.25,23.2,23.85,2720,0
2015-11-09,24.25,24.5,23.35,23.35,840,0
2015-11-10,24.35,24.35,23.4,23.55,960,0
2015-11-11,23.55,23.75,23.2,23.3,1040,0
2015-11-12,23.35,23.4,22.45,22.45,1420,0
2015-11-13,22.5,22.75,22.15,22.5,4960,0
2015-11-16,21.35,22.2,19.6,20.75,7860,0
2015-11-17,21,22.25,20.6,21,3640,0
2015-11-18,21.5,22.1,20.5,21.6,2660,0
2015-11-19,21.75,21.75,21.05,21.25,3340,0
2015-11-20,21.25,21.25,20.6,20.7,4200,0
2015-11-23,20.8,21.25,20.55,21.2,1280,0
2015-11-24,21.25,22.25,21.15,22.15,3420,0
2015-11-25,22.5,23.5,22.15,22.65,2920,0
2015-11-27,22.3,26.5,22.3,26.2,8540,0
2015-11-30,26.25,26.6,24.2,25.75,7560,0
2015-12-01,25.8,27,24.75,25.1,3858,0
2015-12-02,25,25.2,24.45,24.65,4026,0
2015-12-03,24.55,24.75,23.45,23.55,2667,0
2015-12-04,23.8,24.6,23.3,23.8,1060,0
2015-12-07,23.25,23.4,22.7,22.95,2500,0
2015-12-08,23,23.35,22.05,22.4,3052,0
2015-12-09,23.3,23.3,20.8,21.1,4120,0
2015-12-10,21.95,22.05,20.1,20.1,4680,0
2015-12-11,20.35,20.65,19.5,19.5,3060,0
2015-12-14,19.75,19.75,17.25,18.4,4311,0
2015-12-15,18.8,18.8,17.75,18.25,3260,0
2015-12-16,18.75,19.8,18.75,19.7,4080,0
2015-12-17,19.05,21.1,19,19.5,4980,0
2015-12-18,19.9,21.9,19.25,21.8,6660,0
2015-12-21,22.35,23,20.3,22,4160,0
2015-12-22,23.05,23.083,22,22,1609,0
2015-12-23,22,22,20.9,21.4,2720,0
2015-12-24,21.05,21.65,21.05,21.15,1121,0
2015-12-28,21.15,22,20.3,20.65,3708,0
2015-12-29,20.6,20.65,20.2,20.55,842,0
2015-12-30,20.6,21.25,19.8,20.9,3146,0
2015-12-31,20.55,20.55,19.2,19.35,2817,0
2016-01-04,19.3,19.7,19,19,3173,0
2016-01-05,19.75,20,18.95,18.95,1460,0
2016-01-06,18.75,18.75,17.6,17.65,1190,0
2016-01-07,17.45,18.745,17.05,17.8,3347,0
2016-01-08,18.4,18.4,16.7,17.35,2997,0
2016-01-11,16.6,16.6,14.65,14.7,3595,0
2016-01-12,15,15,13.557,14.35,2442,0
2016-01-13,15.1,15.1,12.9,13.6,4214,0
2016-01-14,13.45,15.1,13.45,15.1,1951,0
2016-01-15,14.25,15.25,14.25,14.65,3724,0
2016-01-19,15.3,15.3,14.4,14.6,1380,0
2016-01-20,14.25,14.3,13.25,13.55,3220,0
2016-01-21,13.85,14.8,13.35,14,3327,0
2016-01-22,14.45,14.85,13.95,14.85,2006,0
2016-01-25,14.75,16.5,14.54,16.15,1010,0
2016-01-26,16.3,17,14.45,15.9,3168,0
2016-01-27,16.1,16.241,15.55,16.2,874,0
2016-01-28,16.6,17.35,15.05,16.95,8360,0
2016-01-29,16.95,19.5,16.5,18.3,5368,0
2016-02-01,18.85,18.85,17.25,18.15,2683,0
2016-02-02,17.5,20,17.25,18,44082,0
2016-02-03,17.4,17.4,15.95,16.2,4860,0
2016-02-04,15.9,15.9,14.85,15.05,5868,0
2016-02-05,15.4,15.7,14.75,15.15,1154,0
2016-02-08,15,15.25,13.85,14.6,7938,0
2016-02-09,14.55,15.05,13.95,14,2446,0
2016-02-10,13.72,14.9,13.72,14,2712,0
2016-02-11,14.25,14.25,14.25,14.25,380,0
2016-02-12,13.75,14.95,13.75,14.949,400,0
2016-02-16,14.95,14.999,14.8,14.95,1444,0
2016-02-17,15,15,14.05,14.5,2015,0
2016-02-18,14.9,15.2,14.3,15.11,864,0
2016-02-19,15.2,15.2,14.999,14.999,60,0
2016-02-22,15.25,15.8,15.05,15.35,1096,0
2016-02-23,15.8,15.95,14.5,15.55,962,0
2016-02-24,16.5,17.55,14.05,14.05,7954,0
2016-02-25,14.943,15.7,13.8,13.85,4045,0
2016-02-26,14.036,14.45,13.65,13.8,2210,0
2016-02-29,14.8,14.8,13.9,13.9,1480,0
2016-03-01,14,14,13,13.475,846,0
2016-03-02,13.05,13.65,12.9,12.9,1347,0
2016-03-03,14.65,14.65,13,13.95,4353,0
2016-03-04,13.95,14.25,13.4,13.4,2200,0
2016-03-07,13.25,14.4,13.25,13.5,920,0
2016-03-08,14.4,14.45,13.3,13.3,300,0
2016-03-09,13.25,14.2,13.25,13.8,130,0
2016-03-10,13.742,13.745,13.25,13.25,407,0
2016-03-11,13.05,13.75,13.05,13.75,2802,0
2016-03-14,13.25,13.75,13.25,13.65,200,0
2016-03-15,13.15,13.7,13.15,13.2,1084,0
2016-03-16,15.25,39.75,15.25,20.4,1877373,0
2016-03-17,16.5,16.75,14.25,14.95,407036,0
2016-03-18,14.5,14.999,13.6,14.25,72768,0
2016-03-21,14.7,14.7,13.25,13.9,46064,0
2016-03-22,13.95,14.15,13.4,13.45,43666,0
2016-03-23,13.3,13.45,12.3,13,66340,0
2016-03-24,12.85,13.95,12.55,13.5,43062,0
2016-03-28,13.5,13.699,12.65,12.8,17542,0
2016-03-29,13.1,13.1,11.85,12.45,34899,0
2016-03-30,12.6,12.6,11.9,12.1,19037,0
2016-03-31,12.15,12.5,11.5,12.45,44369,0
2016-04-01,12.45,12.948,12.05,12.3,25326,0
2016-04-04,12.2,12.621,11.5,11.65,25196,0
2016-04-05,11.7,11.7,11,11.25,25932,0
2016-04-06,11.527,12.2,11,12.1,45828,0
2016-04-07,12,12.495,11.35,11.525,21490,0
2016-04-08,11.55,11.7,11.05,11.3,19987,0
2016-04-11,11.4,11.4,10.8,11.3,16336,0
2016-04-12,11.1,11.5,11,11.15,20349,0
2016-04-13,11.1,12,11.1,11.6,17096,0
2016-04-14,12,12.5,11.7,12,39250,0
2016-04-15,13,15.65,12.9,13.55,1133958,0
2016-04-18,14.95,15,13.2,14,287431,0
2016-04-19,13.9,14,12.2,13.15,121106,0
2016-04-20,13.05,13.05,12.25,12.55,41846,0
2016-04-21,12.45,12.45,11.8,12.1,25913,0
2016-04-22,12,12.125,10.35,12,42863,0
2016-04-25,11.85,12.2,11,12.2,11151,0
2016-04-26,12.2,12.25,11.65,12.05,10557,0
2016-04-27,11.9,11.9,11.4,11.5,14969,0
2016-04-28,11.5,12.05,11.2,11.85,11537,0
2016-04-29,11.75,12.175,11,11.2,15043,0
2016-05-02,11.35,11.35,10.65,11,16682,0
2016-05-03,11.15,11.15,10.6,10.6,16856,0
2016-05-04,10.45,10.9,10.185,10.25,18576,0
2016-05-05,10.4,10.6,10.25,10.302,7371,0
2016-05-06,10.35,10.6,9.05,9.65,25549,0
2016-05-09,9.55,10,9.3075,9.65,8732,0
2016-05-10,9.75,10.05,9.55,10.05,8607,0
2016-05-11,9.95,10.7,9.75,9.8,6744,0
2016-05-12,9.75,10.175,9.3,9.4915,14443,0
2016-05-13,9.2,10,8.9005,9.4,7650,0
2016-05-16,9.5,10.35,9.4175,9.75,23443,0
2016-05-17,9.7,9.95,8.5,9.3995,27954,0
2016-05-18,9.25,9.85,8.8505,8.993,4661,0
2016-05-19,8.9,8.9,8.25,8.55,12820,0
2016-05-20,8.6,9.5,8.55,8.9,80507,0
2016-05-23,9.36,9.4,8.9,9.05,11337,0
2016-05-24,9.182,9.218,8.55,8.8155,16849,0
2016-05-25,9,9.85,8.55,9.6,29175,0
2016-05-26,9.75,10.5,9.45,10.399,59209,0
2016-05-27,10.45,11.199,9.35,9.6,69124,0
2016-05-31,10,10.3,9.4,10,20847,0
2016-06-01,9.85,10.399,9.75,10.2,18424,0
2016-06-02,10.25,10.35,9.75,10.35,16707,0
2016-06-03,10.35,10.45,9.4,10.25,37226,0
2016-06-06,10.15,10.35,10.05,10.35,10901,0
2016-06-07,10.45,11,10.3,10.35,21852,0
2016-06-08,10.25,10.7,10.1,10.7,5829,0
2016-06-09,10.75,10.75,9.35,9.9,52813,0
2016-06-10,10.1,10.35,9.1,9.35,29678,0
2016-06-13,10.146,10.146,8.9,9.05,31423,0
2016-06-14,9.05,9.6,9,9.2,19199,0
2016-06-15,9.3,9.52,9.1,9.35,12476,0
2016-06-16,9.3505,9.65,9.174,9.35,45584,0
2016-06-17,9.5,9.5,9.25,9.3,25292,0
2016-06-20,9.45,9.45,9,9.2,17724,0
2016-06-21,9.3,9.3,8.75,9,19446,0
2016-06-22,9,9,8.4,8.65,21590,0
2016-06-23,8.878,8.878,8.45,8.7,12451,0
2016-06-24,8.35,8.65,8.1,8.4,30124,0
2016-06-27,8.45,8.45,7.7,8.1,25596,0
2016-06-28,8.05,8.4,8,8.35,14845,0
2016-06-29,8.4,8.4,8,8.0005,17641,0
2016-06-30,8.05,8.331,8,8,16460,0
2016-07-01,7.9825,8.6475,7.65,8.45,23704,0
2016-07-05,8.6,8.61,8.1495,8.5,9382,0
2016-07-06,8.5,8.5,7.9,7.9,8645,0
2016-07-07,8.15,8.35,7.9,7.95,12306,0
2016-07-08,8.1,8.5,8.05,8.35,13951,0
2016-07-11,8.5,8.5,8.15,8.2,4935,0
2016-07-12,8.35,8.5,8.05,8.25,5879,0
2016-07-13,8.374,8.4,7.9,8.05,10911,0
2016-07-14,8.25,8.2995,7.9,7.9,12004,0
2016-07-15,8.1,8.3,7.9,8.1,6192,0
2016-07-18,8.35,8.35,8.05,8.25,9830,0
2016-07-19,8.25,8.3,8,8,8877,0
2016-07-20,8.0005,8.3,7.9,7.9,9292,0
2016-07-21,7.9,8.372,7.9,8,6164,0
2016-07-22,8,8.245,8,8.15,6068,0
2016-07-25,8.25,9.5,8,8.75,181923,0
2016-07-26,9.55,9.595,8.6,8.85,57350,0
2016-07-27,8.75,9.225,8.4,8.7,20268,0
2016-07-28,8.65,8.8395,8.5,8.65,13371,0
2016-07-29,8.7,8.727,8.05,8.4,27922,0
2016-08-01,8.45,8.6,8.05,8.1,19072,0
2016-08-02,8.15,8.2,7.6,7.85,23830,0
2016-08-03,7.85,8.15,7.5,8.1,26557,0
2016-08-04,7.95,8.1,7.75,7.9,10489,0
2016-08-05,8.15,8.5,7.9,8.35,7413,0
2016-08-08,8.35,8.55,8.05,8.1,7240,0
2016-08-09,8.275,8.45,8.05,8.15,5045,0
2016-08-10,8.15,8.2495,7.75,7.85,7090,0
2016-08-11,7.975,8.4,7.8505,8,20641,0
2016-08-12,8.15,8.65,8.05,8.45,13771,0
2016-08-15,8.6,8.95,8.5105,8.85,25893,0
2016-08-16,8.9,8.95,8.6,8.8,10159,0
2016-08-17,8.8,8.85,8.5505,8.75,4018,0
2016-08-18,8.65,9.85,8.65,9.6,76820,0
2016-08-19,9.6,10.2,9.1,9.214,60862,0
2016-08-22,9.2,9.699,9.2,9.35,21162,0
2016-08-23,9.5,9.85,9.2005,9.4,20904,0
2016-08-24,9.565,9.6,8.6,8.75,17258,0
2016-08-25,8.85,9.45,8.5,8.9,22119,0
2016-08-26,8.65,8.85,8.3,8.55,17059,0
2016-08-29,8.45,8.8995,8.25,8.3,12744,0
2016-08-30,8.35,8.45,8.1505,8.4,5023,0
2016-08-31,8.25,8.4,8,8.05,12068,0
2016-09-01,8.1,8.45,8.1,8.3995,1323,0
2016-09-02,8.35,8.5,8.15,8.4,3940,0
2016-09-06,8.35,8.45,8.25,8.35,8585,0
2016-09-07,8.2,8.45,8.0505,8.15,2637,0
2016-09-08,8.35,8.8,8.15,8.718,11914,0
2016-09-09,8.7,8.8325,8.25,8.35,9565,0
2016-09-12,8.6,8.95,8.4505,8.4505,13080,0
2016-09-13,8.35,8.3505,8.1,8.2,9037,0
2016-09-14,8.15,8.4,8,8.2495,9465,0
2016-09-15,8.05,8.75,7.75,8.75,35082,0
2016-09-16,8.8,8.9,8.063,8.55,13334,0
2016-09-19,8.5,8.6495,8.375,8.5245,11244,0
2016-09-20,8.45,8.95,8.25,8.9,33544,0
2016-09-21,9.1,9.1995,8.9,9.15,19298,0
2016-09-22,9.35,9.35,8.7,8.8995,7241,0
2016-09-23,8.97,8.97,8.7,8.8725,7086,0
2016-09-26,8.95,9.1,8.84,8.85,6883,0
2016-09-27,8.85,8.9,8.8,8.9,3250,0
2016-09-28,8.968,9,8.75,8.75,5313,0
2016-09-29,8.75,8.85,8.45,8.45,8868,0
2016-09-30,8.45,8.85,8.15,8.65,8393,0
2016-10-03,8.7,8.7,8.3005,8.3505,4777,0
2016-10-04,8.3,8.5,8.2,8.2,6146,0
2016-10-05,8.15,8.75,8.15,8.4,7472,0
2016-10-06,8.7,8.7,8.2,8.2,5693,0
2016-10-07,8.5,8.5,8.2,8.2,3367,0
2016-10-10,8.5835,8.5835,8.2515,8.45,2566,0
2016-10-11,8.575,8.7,8.2,8.35,2470,0
2016-10-12,8.345,8.4,8.25,8.3,5886,0
2016-10-13,8.25,8.5,8.2,8.35,4855,0
2016-10-14,8.25,8.3,8.2,8.25,2117,0
2016-10-17,8.35,8.5,8.15,8.2,7325,0
2016-10-18,8.2,8.2,7.6,7.8,11974,0
2016-10-19,7.994,8.05,7.7,7.7,22792,0
2016-10-20,7.75,8.295,7.605,8,8374,0
2016-10-21,8,8,7.9,7.9,4016,0
2016-10-24,8,8.342,7.75,7.8,6711,0
2016-10-25,7.75,8.1,7.677,7.8,6841,0
2016-10-26,7.85,8,7.8,7.9,2660,0
2016-10-27,7.75,8,7.65,7.7,7128,0
2016-10-28,7.75,7.95,7.5,7.55,7359,0
2016-10-31,7.65,8,7.5,7.6,11295,0
2016-11-01,7.7,7.7,6.8,7.15,9163,0
2016-11-02,7,7.1,6.9,6.9,5379,0
2016-11-03,7.095,7.445,7,7,9125,0
2016-11-04,6.8,7.2,6.8,6.8,2309,0
2016-11-07,7.05,7.25,6.812,7.25,2275,0
2016-11-08,7.2,7.3,7,7.015,3077,0
2016-11-09,6.85,7.4,6.85,7.25,6127,0
2016-11-10,7.25,7.645,7.2255,7.5,5660,0
2016-11-11,7.55,7.75,7.35,7.7,2815,0
2016-11-14,7.7,7.8,7.25,7.5,4688,0
2016-11-15,7.5,7.75,7.25,7.4505,3517,0
2016-11-16,7.6,7.65,7.3,7.5725,2759,0
2016-11-17,7.265,7.7,7.265,7.7,2299,0
2016-11-18,7.696,7.7495,7.3,7.7,3155,0
2016-11-21,7.75,7.8995,7.65,7.65,3117,0
2016-11-22,7.8,8,7.55,7.675,4861,0
2016-11-23,7.7,7.701,7.45,7.65,897,0
2016-11-25,7.75,7.801,7.55,7.65,1107,0
2016-11-28,7.6885,8.55,7.55,8,65809,0
2016-11-29,8,8,6.5,7.05,23799,0
2016-11-30,7.25,7.25,6.65,6.9005,9711,0
2016-12-01,7,7.9,7,7.05,7510,0
2016-12-02,7.4,7.51,7,7.25,3320,0
2016-12-05,7.1995,7.3375,7.002,7.05,3350,0
2016-12-06,7,7.075,6.7385,6.9,3700,0
2016-12-07,6.8795,7,6.1,6.5,38542,0
2016-12-08,6.7,6.7,6,6.1,30401,0
2016-12-09,6.35,6.4,4.601,4.9005,104821,0
2016-12-12,4.8,5.45,4.75,5.1,23431,0
2016-12-13,5.4,5.418,5,5.35,18906,0
2016-12-14,5.4,5.5,5.1,5.25,13699,0
2016-12-15,5.35,5.5,5.05,5.2,10384,0
2016-12-16,5.302,5.302,5,5.25,6555,0
2016-12-19,5.15,5.6,5.05,5.4,17713,0
2016-12-20,5.3,5.5995,5.2,5.4,11529,0
2016-12-21,5.45,5.875,5.35,5.667,8849,0
2016-12-22,5.967,5.967,5.35,5.8,18387,0
2016-12-23,5.4505,5.85,5.4505,5.6,3302,0
2016-12-27,5.937,5.95,5,5.25,25280,0
2016-12-28,4.85,5.55,4.85,5.15,17641,0
2016-12-29,5.2,5.275,5.05,5.25,14291,0
2016-12-30,5.15,5.3505,4.927,5.2,26666,0
2017-01-03,5.25,5.6,5.25,5.45,10108,0
2017-01-04,5.0505,5.9,5.0505,5.85,8347,0
2017-01-05,5.8,5.897,5.75,5.8,11903,0
2017-01-06,5.8,5.8,5.75,5.8,2628,0
2017-01-09,5.85,5.9,5.75,5.85,4900,0
2017-01-10,5.85,5.9505,5.746,5.85,1703,0
2017-01-11,5.6,5.8,5.6,5.7,3055,0
2017-01-12,5.55,5.85,5.55,5.6,2817,0
2017-01-13,5.85,6.195,5.8,5.9,13696,0
2017-01-17,6,6,5.5,5.7,1518,0
2017-01-18,6,7.25,5.65,5.7,69984,0
2017-01-19,5.8,5.95,5.65,5.7,19989,0
2017-01-20,5.95,6.145,5.55,5.8,5029,0
2017-01-23,5.85,5.9,5.4,5.55,5786,0
2017-01-24,5.5505,5.8,5.45,5.55,4561,0
2017-01-25,5.7495,5.9,5.495,5.7325,9901,0
2017-01-26,5.9,7.75,5.655,6.6,201361,0
2017-01-27,6.6,7.15,6.6,6.8665,35868,0
2017-01-30,7,7.0005,6.75,7,10527,0
2017-01-31,7,7.2,6.85,7.05,21892,0
2017-02-01,7.25,7.75,6.9,7.65,71038,0
2017-02-02,7.65,7.65,7,7.05,49936,0
2017-02-03,7.05,7.3,6.5,6.9,24395,0
2017-02-06,7,7.15,6.3,6.7,14876,0
2017-02-07,6.65,6.65,6,6.4,22066,0
2017-02-08,6.1005,6.5,5.9,6.2,15444,0
2017-02-09,6.1145,6.5,6.05,6.2895,23606,0
2017-02-10,6.5,6.5,5.9,6.2,8838,0
2017-02-13,6.1,6.35,5.9885,6.1005,8236,0
2017-02-14,5.9,6.26,5.9,6.05,2117,0
2017-02-15,5.9,6.85,5.9,5.98,47097,0
2017-02-16,6.4,6.6,6,6.1,15758,0
2017-02-17,6,6.05,5.75,5.85,13581,0
2017-02-21,5.85,6,5.786,5.95,7741,0
2017-02-22,5.8005,6,5.8005,5.918,2961,0
2017-02-23,5.9,5.9,5.617,5.7,10845,0
2017-02-24,6.05,6.05,5.6,5.651,11907,0
2017-02-27,5.7,5.7,5.1,5.2,42826,0
2017-02-28,5.397,5.397,5.05,5.2,9188,0
2017-03-01,5.2,5.2,4.8,4.96,36010,0
2017-03-02,4.9,5,4.75,4.8142,16618,0
2017-03-03,4.7356,5,4.7,4.825,14441,0
2017-03-06,4.664,4.825,4.65,4.75,9373,0
2017-03-07,4.6645,4.75,4.6,4.65,7853,0
2017-03-08,4.6005,4.74,4.5,4.651,7594,0
2017-03-09,4.6,4.95,4.5,4.85,150677,0
2017-03-10,5.35,5.35,4.92,5,88980,0
2017-03-13,4.55,5,4.05,4.55,30516,0
2017-03-14,4.55,4.55,4.15,4.3,14401,0
2017-03-15,4.339,4.69,4.25,4.6,12968,0
2017-03-16,4.74,4.74,4.2,4.4005,19550,0
2017-03-17,4.4,4.6,4.332,4.5,5319,0
2017-03-20,4.35,4.5,4.35,4.4787,4899,0
2017-03-21,4.435,4.6,4.255,4.255,7954,0
2017-03-22,4.35,4.5,4.25,4.5,4954,0
2017-03-23,4.5715,4.7,4.3,4.55,1621,0
2017-03-24,4.6,4.6,4.3,4.45,2767,0
2017-03-27,4.3,4.45,4.05,4.45,11736,0
2017-03-28,4.15,4.5,4.1,4.4,3475,0
2017-03-29,4.4,4.4065,4,4.3,7718,0
2017-03-30,4.245,4.245,3.85,4,20304,0
2017-03-31,4,4.05,3.75,3.8,16992,0
2017-04-03,3.95,4.09,3.25,3.5,43037,0
2017-04-04,3.395,3.45,3.25,3.275,35317,0
2017-04-05,3.25,3.2745,2.86,2.9,27134,0
2017-04-06,3.0455,3.245,2.5355,2.999,75660,0
2017-04-07,3,3.025,2.75,2.75,30534,0
2017-04-10,2.825,2.85,2.6,2.8,11045,0
2017-04-11,2.82,2.85,2.56,2.7025,9169,0
2017-04-12,2.6505,3.3215,2.6,2.899,52810,0
2017-04-13,3,3,2.61,2.7005,12500,0
2017-04-17,2.673,2.725,2.55,2.6075,10847,0
2017-04-18,2.65,2.69,2.6075,2.6075,4391,0
2017-04-19,2.8,2.905,2.6075,2.65,19319,0
2017-04-20,2.65,2.7925,2.55,2.65,6878,0
2017-04-21,2.61,2.95,2.6,2.75,9400,0
2017-04-24,2.65,2.85,2.65,2.7005,5917,0
2017-04-25,2.65,3.237,2.65,2.7,11879,0
2017-04-26,2.731,2.9,2.731,2.85,580,0
2017-04-27,2.9495,3.0375,2.8005,2.95,8571,0
2017-04-28,3.167,3.167,2.76,2.8,4234,0
2017-05-01,2.8,3.0995,2.6,2.75,2669,0
2017-05-02,2.7005,2.85,2.7005,2.8315,1480,0
2017-05-03,2.7,2.716,2.605,2.65,9798,0
2017-05-04,2.8,2.875,2.605,2.7,5517,0
2017-05-05,2.837,2.837,2.55,2.55,10434,0
2017-05-08,2.51,2.65,2.51,2.55,3644,0
2017-05-09,2.6975,2.6975,2.525,2.55,6019,0
2017-05-10,2.5975,2.63,2.5,2.5,6674,0
2017-05-11,2.5,2.6,2.4,2.475,4429,0
2017-05-12,2.55,2.55,2.4925,2.5,826,0
2017-05-15,2.6,2.6,2.45,2.55,3232,0
2017-05-16,2.5,2.65,2.45,2.65,7133,0
2017-05-17,2.5835,2.6,2.5,2.55,2053,0
2017-05-18,2.45,2.5475,2.112,2.31,4519,0
2017-05-19,2.3005,2.605,2.2725,2.6,8104,0
2017-05-22,2.6,2.63,2.155,2.155,2780,0
2017-05-23,2.12,2.5,2.0515,2.3875,16093,0
2017-05-24,2.495,2.495,2.1015,2.3585,4189,0
2017-05-25,2.2,2.353,2.2,2.3,3376,0
2017-05-26,2.493,2.493,2.25,2.2505,4368,0
2017-05-30,2.315,2.355,2.3,2.3115,2589,0
2017-05-31,2.25,2.35,2.1525,2.35,2780,0
2017-06-01,2.3,2.4,2.3,2.35,248,0
2017-06-02,2.19,2.35,2.19,2.35,1480,0
2017-06-05,2.2945,2.35,2.2,2.3,3031,0
2017-06-06,2.3,2.5,2.29,2.325,16319,0
2017-06-07,2.325,2.5,2.2,2.3,12632,0
2017-06-08,2.3,2.4,2.15,2.15,3307,0
2017-06-09,2.15,2.4,2.15,2.15,16662,0
2017-06-12,2.395,2.395,2.15,2.2,5303,0
2017-06-13,2.3,2.3,2.15,2.2,4160,0
2017-06-14,2.2505,2.325,2.0505,2.15,12441,0
2017-06-15,2.29,2.29,2.141,2.15,2400,0
2017-06-16,2.1875,2.375,2.1,2.15,1160,0
2017-06-19,2.3,2.37,2.15,2.37,739,0
2017-06-20,2.375,2.375,2.1,2.25,2420,0
2017-06-21,2.15,2.55,2.13,2.35,54164,0
2017-06-22,2.3,2.4,2.275,2.35,14738,0
2017-06-23,2.35,2.55,2.165,2.165,15311,0
2017-06-26,2.2,2.35,2.2,2.25,5266,0
2017-06-27,2.3,2.35,2.25,2.255,2871,0
2017-06-28,2.3295,2.3295,2.2025,2.25,8370,0
2017-06-29,2.25,2.39,2.25,2.35,6544,0
2017-06-30,2.44,3.95,2.3355,3.35,331714,0
2017-07-03,3.6,3.6,2.9015,3.15,43031,0
2017-07-05,2.71,3.3495,2.71,3.1,48162,0
2017-07-06,3.45,3.45,2.61,3.0645,16517,0
2017-07-07,2.8,3,2.75,2.864,19940,0
2017-07-10,2.8,3.05,2.5,2.677,9327,0
2017-07-11,2.85,3.15,2.7,2.985,28475,0
2017-07-12,2.8,3.05,2.622,2.821,5544,0
2017-07-13,2.912,3.05,2.75,3.05,10712,0
2017-07-14,3.1,3.9,3.0625,3.3,93696,0
2017-07-17,3.3,3.5,3,3.2,8999,0
2017-07-18,3.35,3.35,2.9,3.15,4017,0
2017-07-19,3,3.2495,3,3.1,5651,0
2017-07-20,3.2885,3.45,2.91,3.0995,3837,0
2017-07-21,2.92,3.3,2.92,3.28,6720,0
2017-07-24,3.1425,3.29,3.1425,3.2425,11626,0
2017-07-25,3.25,3.34,3.05,3.24,6514,0
2017-07-26,3.25,3.25,3.05,3.2465,6681,0
2017-07-27,3.35,3.45,3.25,3.4495,18110,0
2017-07-28,3.45,3.4745,3.2165,3.3,4155,0
2017-07-31,3.3485,3.399,3.1085,3.3895,4914,0
2017-08-01,3.4495,3.9,3.35,3.7625,71301,0
2017-08-02,3.9,4.15,3.5,3.5,92524,0
2017-08-03,3.4,3.9325,2.65,3.4,29960,0
2017-08-04,3.7,3.7,3.2,3.2,17706,0
2017-08-07,3.25,3.25,2.9,3.15,9125,0
2017-08-08,3.125,3.2,3.125,3.2,3887,0
2017-08-09,3.3005,3.3495,3.1625,3.2,2090,0
2017-08-10,3,3.2,2.9,3.2,4605,0
2017-08-11,2.9,3.15,2.658,3.15,7843,0
2017-08-14,2.71,3.1995,2.71,2.95,5110,0
2017-08-15,2.8,3.0995,2.7055,2.948,5124,0
2017-08-16,2.8,3.05,2.775,2.8005,1251,0
2017-08-17,2.85,3.25,2.75,2.95,34934,0
2017-08-18,2.85,3.15,2.8,2.85,1545,0
2017-08-21,2.7445,2.95,2.5195,2.95,5589,0
2017-08-22,2.65,3.049,2.65,2.9,5960,0
2017-08-23,2.725,2.8995,2.705,2.705,2121,0
2017-08-24,2.7005,2.9,2.7,2.8,3075,0
2017-08-25,2.9,2.9,2.775,2.85,654,0
2017-08-28,2.85,3.0495,2.555,3.0495,11571,0
2017-08-29,3.05,3.145,2.55,3,11702,0
2017-08-30,3,3.145,2.8,2.8,8235,0
2017-08-31,2.9425,3.05,2.6,2.9,14382,0
2017-09-01,2.9,3,2.75,2.95,5406,0
2017-09-05,2.9,2.95,2.75,2.885,1970,0
2017-09-06,2.95,2.95,2.9,2.95,2033,0
2017-09-07,2.95,3.3,2.71,3.25,19958,0
2017-09-08,3.06,3.1,2.85,2.85,8766,0
2017-09-11,3.25,3.25,2.694,3,4350,0
2017-09-12,3.1,3.19,2.85,2.95,15843,0
2017-09-13,2.835,3.1,2.7,2.95,23215,0
2017-09-14,2.8,3.1,2.8,2.8505,32355,0
2017-09-15,2.85,3.05,2.7005,2.909,17060,0
2017-09-18,3,3,2.644,2.7,16621,0
2017-09-19,2.65,2.75,2.6,2.65,4519,0
2017-09-20,2.6,2.7005,2.6,2.7,4498,0
2017-09-21,2.65,2.75,2.6,2.6,3875,0
2017-09-22,2.6,2.65,2.1875,2.393,27162,0
2017-09-25,1.55,2.24,1.49,1.77,170043,0
2017-09-26,1.8,2.74,1.8,2.215,187268,0
2017-09-27,2.22,2.5,2.22,2.4,52424,0
2017-09-28,2.4999,2.4999,2.15,2.26,25259,0
2017-09-29,2.27,2.3647,2.0801,2.165,15341,0
2017-10-02,2.37,2.37,2.02,2.17,30835,0
2017-10-03,2.2,2.26,2.15,2.16,13468,0
2017-10-04,2.12,2.25,2.12,2.2,21581,0
2017-10-05,2.11,2.2884,2.1005,2.22,15462,0
2017-10-06,2.19,2.28,2.1559,2.21,16569,0
2017-10-09,2.12,2.19,2.1,2.1,12602,0
2017-10-10,2.2701,2.2701,2.1,2.11,9250,0
2017-10-11,2.13,3.98,2.1,3.2432,1190719,0
2017-10-12,3.4,3.4,2.58,2.69,218321,0
2017-10-13,2.71,2.71,2.37,2.57,63930,0
2017-10-16,2.59,2.649,2.4,2.4,34390,0
2017-10-17,2.43,2.97,2.35,2.41,34483,0
2017-10-18,2.451,2.451,2.25,2.359,22923,0
2017-10-19,2.43,2.43,2.25,2.25,14396,0
2017-10-20,2.25,2.36,2.1,2.17,28108,0
2017-10-23,2.2,2.22,2.11,2.19,28784,0
2017-10-24,2.18,2.8,2.11,2.56,156462,0
2017-10-25,2.65,2.8781,2.26,2.4214,96889,0
2017-10-26,2.53,2.57,2.41,2.57,21754,0
2017-10-27,2.39,2.52,2.39,2.39,28027,0
2017-10-30,2.39,2.51,2.141,2.28,57327,0
2017-10-31,2.3603,2.72,2.1505,2.51,66532,0
2017-11-01,2.5,2.59,2.22,2.27,83785,0
2017-11-02,2.27,2.45,2.21,2.3,41843,0
2017-11-03,2.25,2.28,2.15,2.17,26249,0
2017-11-06,2.18,2.19,1.89,2.02,36369,0
2017-11-07,2.01,2.08,1.93,2,35654,0
2017-11-08,2,2.15,1.91,1.91,45107,0
2017-11-09,1.9,1.92,1.8804,1.91,2010,0
2017-11-10,1.89,2.01,1.8201,1.95,24723,0
