Date,Open,High,Low,Close,Volume,OpenInt
2014-01-27,9.73,10.73,9.6,9.89,14800,0
2014-01-28,9.65,9.79,9.65,9.74,16362,0
2014-01-30,9.74,9.83,9.7,9.76,230043,0
2014-01-31,9.75,9.83,9.7,9.74,207120,0
2014-02-03,9.71,9.78,9.7,9.72,67500,0
2014-02-04,9.72,9.73,9.72,9.72,3700,0
2014-02-05,9.73,9.74,9.72,9.73,15785,0
2014-02-06,9.72,9.73,9.71,9.71,10206,0
2014-02-07,9.72,9.72,9.72,9.72,300,0
2014-02-10,9.72,9.72,9.72,9.72,200,0
2014-02-12,9.73,9.81,9.71,9.71,10500,0
2014-02-14,9.72,9.81,9.71,9.8,17412,0
2014-02-18,9.75,9.75,9.75,9.75,108,0
2014-02-19,9.72,9.72,9.72,9.72,5908,0
2014-02-20,9.72,9.72,9.72,9.72,265008,0
2014-02-21,9.72,9.72,9.71,9.72,237852,0
2014-02-24,9.72,9.74,9.72,9.74,1784,0
2014-03-07,9.73,9.75,9.72,9.72,6900,0
2014-03-17,9.74,9.77,9.72,9.72,69400,0
2014-03-18,9.74,9.86,9.72,9.79,92000,0
2014-03-19,9.75,9.8,9.72,9.72,74821,0
2014-03-20,9.8,9.94,9.74,9.81,159700,0
2014-03-21,9.75,9.83,9.74,9.74,197050,0
2014-03-24,9.76,9.87,9.75,9.87,14410,0
2014-03-25,9.72,9.8,9.72,9.79,9710,0
2014-03-26,9.78,9.85,9.77,9.81,97100,0
2014-03-27,9.76,9.83,9.74,9.76,132498,0
2014-03-28,9.77,9.81,9.75,9.75,62308,0
2014-03-31,9.76,9.82,9.76,9.8,99253,0
2014-04-01,9.75,9.79,9.75,9.76,14304,0
2014-04-02,9.79,9.8,9.75,9.75,10614,0
2014-04-03,9.77,9.78,9.75,9.75,3904,0
2014-04-04,9.81,9.81,9.75,9.75,6814,0
2014-04-07,9.78,9.87,9.77,9.83,141820,0
2014-04-08,9.78,9.86,9.78,9.8,58305,0
2014-04-09,9.76,9.86,9.76,9.79,50917,0
2014-04-10,9.78,9.78,9.78,9.78,201,0
2014-04-11,9.8,9.82,9.78,9.795,3311,0
2014-04-15,9.84,9.84,9.78,9.83,5275,0
2014-04-16,9.85,10.52,9.76,9.84,54151,0
2014-04-17,9.87,9.87,9.75,9.82,79068,0
2014-04-21,9.76,9.95,9.76,9.86,67097,0
2014-04-22,9.82,9.87,9.8,9.85,8300,0
2014-04-23,9.8,9.88,9.8,9.86,12500,0
2014-04-24,9.84,9.87,9.82,9.86,5002,0
2014-04-28,9.81,9.9,9.81,9.9,10121,0
2014-04-29,9.79,9.87,9.79,9.87,6400,0
2014-05-01,9.98,10,9.94,9.98,82901,0
2014-05-02,10,10.03,10,10.01,61100,0
2014-05-05,10,10.04,9.99,10.04,21900,0
2014-05-06,10.06,10.06,10.06,10.06,250,0
2014-05-07,10.01,10.06,10.01,10.06,3400,0
2014-05-08,10.06,10.08,10.05,10.07,3400,0
2014-05-12,10.04,10.05,10.03,10.03,1145,0
2014-05-13,10.07,10.1,10.05,10.1,3430,0
2014-05-14,10.07,10.08,10.06,10.08,4014,0
2014-05-15,10.06,10.08,10.06,10.08,4700,0
2014-05-16,10.07,10.1,10.06,10.1,8200,0
2014-05-27,10.05,10.09,10.01,10.01,600,0
2014-05-29,9.95,10.04,9.95,10,43900,0
2014-05-30,10.05,10.05,10,10.02,500,0
2014-06-03,9.9,10.05,9.9,10.01,10200,0
2014-06-04,10.01,10.07,9.98,10.01,22300,0
2014-06-05,10,10.2,9.8,10.02,59206,0
2014-06-06,10.02,10.08,9.9,10.01,49296,0
2014-06-09,10.02,10.09,10.02,10.06,45700,0
2014-06-10,10.03,10.15,10.03,10.03,23300,0
2014-06-11,10.07,10.09,10.07,10.07,700,0
2014-06-12,10.04,10.09,10,10,51000,0
2014-06-13,10.03,10.15,10.02,10.04,34800,0
2014-06-16,10.02,10.08,10,10,51602,0
2014-06-17,10.1,10.13,10,10,5051,0
2014-06-18,10.02,10.12,10.01,10.01,21403,0
2014-06-19,10.05,10.07,10,10.05,13701,0
2014-06-20,10.05,10.05,10.05,10.05,701,0
2014-06-23,10.08,10.08,10.02,10.02,36821,0
2014-06-24,10.02,10.12,10.02,10.03,38100,0
2014-06-25,10.04,10.12,10.04,10.1,19002,0
2014-06-26,10.09,10.09,10.06,10.06,5700,0
2014-06-27,10.09,10.09,10.05,10.05,1100,0
2014-06-30,10.03,10.082,10.03,10.04,4300,0
2014-07-01,10.03,10.07,10.03,10.07,3900,0
2014-07-02,10.03,10.06,10.03,10.06,600,0
2014-07-08,10.03,10.04,10,10.04,1700,0
2014-07-09,10.09,10.09,10.09,10.09,1000,0
2014-07-15,10.07,10.07,10.07,10.07,800,0
2014-07-16,10.07,10.07,10,10.01,12700,0
2014-07-17,10,10.008,10,10,64100,0
2014-07-18,10,10.01,9.97,10.01,1350,0
2014-07-23,10,10.01,9.98,10.01,1500,0
2014-07-25,10.03,10.03,10,10.01,1500,0
2014-07-28,10.03,10.1,10.01,10.04,22307,0
2014-07-29,10.03,10.09,10,10,33722,0
2014-07-30,10.02,10.1,9.99,10.01,63601,0
2014-07-31,10.06,10.1,9.97,9.97,45100,0
2014-08-01,9.98,10.09,9.97,9.98,12200,0
2014-08-04,9.98,10,9.97,9.97,1950,0
2014-08-05,10,10,9.97,9.97,500,0
2014-08-06,10.05,10.05,9.97,9.97,7710,0
2014-08-07,10.01,10.02,9.97,10,13600,0
2014-08-13,10.01,10.01,10.01,10.01,100,0
2014-08-14,10.07,10.1,10.046,10.09,7800,0
2014-08-15,10.05,10.07,10.01,10.04,8100,0
2014-08-18,10.07,10.07,10.046,10.046,10965,0
2014-08-19,10.05,10.05,10.02,10.02,1405,0
2014-08-20,10,10.043,10,10.02,3100,0
2014-08-22,10.018,10.28,10.018,10.018,600,0
2014-08-25,9.96,10.02,9.95,9.95,16406,0
2014-08-26,9.919,9.919,9.919,9.919,314,0
2014-08-27,9.84,9.84,9.82,9.84,5200,0
2014-08-29,9.75,10.05,9.01,10.05,15956,0
2014-09-02,10.03,10.03,9.99,10.01,5788,0
2014-09-03,10.05,10.25,10,10.03,93218,0
2014-09-04,10.05,10.08,10.016,10.04,46196,0
2014-09-05,10.05,10.05,10.02,10.05,39656,0
2014-09-08,10.07,10.07,10,10.05,24628,0
2014-09-09,10.06,10.1,10.05,10.09,22133,0
2014-09-10,10.09,10.09,10.05,10.09,19279,0
2014-09-11,10.08,10.1,10.07,10.09,17280,0
2014-09-12,10.14,10.14,10.05,10.05,26119,0
2014-09-15,10.02,10.05,9.97,10.05,6902,0
2014-09-16,10.03,10.03,10.02,10.03,5600,0
2014-09-17,10.03,10.03,9.91,9.98,9250,0
2014-09-18,9.92,9.99,9.92,9.94,2100,0
2014-09-19,10.01,10.03,10.01,10.03,2647,0
2014-09-22,10.021,10.021,9.9,9.927,10952,0
2014-09-23,9.83,9.958,9.83,9.93,3743,0
2014-09-24,9.94,9.94,9.92,9.93,4200,0
2014-09-25,9.88,9.909,9.88,9.88,2650,0
2014-09-26,9.88,9.96,9.88,9.959,3000,0
2014-09-29,9.88,9.936,9.88,9.9,4600,0
2014-09-30,9.58,9.58,9.54,9.58,4120,0
2014-10-01,9.44,9.51,9.39,9.4,7815,0
2014-10-02,9.71,9.71,9.14,9.17,11400,0
2014-10-03,10.09,10.09,9,9.15,2353,0
2014-10-06,8.81,8.81,7.03,7.78,47156,0
2014-10-07,7.87,7.87,7.15,7.37,34532,0
2014-10-08,7.17,7.29,6.36,7.06,44455,0
2014-10-09,6.77,6.77,6.47,6.5,37551,0
2014-10-10,6.4,6.4495,6.13,6.26,30525,0
2014-10-13,6.25,6.43,6.13,6.25,65172,0
2014-10-14,6.24,6.52,6.24,6.52,3920,0
2014-10-15,6.29,6.69,6.1505,6.69,18671,0
2014-10-16,6.48,6.85,6.46,6.73,15000,0
2014-10-17,6.79,6.82,6.716,6.72,1500,0
2014-10-20,6.77,6.77,6.6,6.6397,10836,0
2014-10-21,6.64,6.85,6.6,6.8,25910,0
2014-10-22,6.84,7,6.44,6.75,33181,0
2014-10-23,6.85,6.9,6.75,6.75,9547,0
2014-10-24,6.6,6.75,6.5,6.65,14217,0
2014-10-27,6.501,6.6208,6.5,6.55,3400,0
2014-10-28,6.68,6.75,6.62,6.7,1275,0
2014-10-29,6.7,6.7,6.6,6.6,7545,0
2014-10-30,6.58,6.6,6.5,6.5,12955,0
2014-10-31,6.63,6.63,6.15,6.4,17170,0
2014-11-03,6.4,6.49,6.16,6.16,47409,0
2014-11-04,6.16,6.32,5.92,6.15,44174,0
2014-11-05,6.04,6.06,5.8,5.9,25063,0
2014-11-06,5.96,5.96,5.62,5.68,11916,0
2014-11-07,5.67,5.74,5.18,5.3,37914,0
2014-11-10,5.31,5.31,5.12,5.12,10393,0
2014-11-11,5.2,5.2,4.95,5.01,39086,0
2014-11-12,5.1,6.85,5.1,5.71,56412,0
2014-11-13,5.7,6.1,5.55,5.58,22985,0
2014-11-14,5.58,5.83,5.56,5.75,16301,0
2014-11-17,5.55,5.58,4.51,4.64,78932,0
2014-11-18,4.57,5,4.57,4.65,33412,0
2014-11-19,4.75,4.75,4.65,4.6501,7298,0
2014-11-20,4.75,4.89,4.74,4.87,2800,0
2014-11-21,4.829,5,4.829,4.92,4635,0
2014-11-24,4.7,5.15,4.65,5.09,48010,0
2014-11-25,5,5.09,4.99,5.09,10548,0
2014-11-26,5.07,5.25,5.0609,5.25,13860,0
2014-11-28,5.2368,5.2368,5.2368,5.2368,574,0
2014-12-01,5.12,5.23,4.85,5.23,10340,0
2014-12-02,4.91,5.27,4.91,5.27,7113,0
2014-12-03,5.25,5.27,5.02,5.03,5354,0
2014-12-04,5.14,5.14,5.04,5.1,1799,0
2014-12-05,5.17,5.44,5.06,5.44,12611,0
2014-12-08,5.45,5.64,5.078,5.1953,12186,0
2014-12-09,5.45,5.55,5.2,5.48,6500,0
2014-12-10,5.31,5.5,5.1551,5.29,13200,0
2014-12-11,5.26,5.27,5,5.16,2700,0
2014-12-12,5.1,5.101,4.95,5,8975,0
2014-12-15,4.95,5.02,4.75,5.02,4998,0
2014-12-16,4.99,4.99,4.5,4.99,10267,0
2014-12-17,4.85,5.04,4.81,5.03,5826,0
2014-12-18,5.04,5.25,4.79,5.15,9864,0
2014-12-19,5.24,5.25,4.61,4.61,18827,0
2014-12-22,4.61,4.75,4.61,4.74,11243,0
2014-12-23,4.64,4.74,4.6201,4.74,3943,0
2014-12-24,4.62,4.66,4.62,4.66,463,0
2014-12-26,4.61,4.75,4.55,4.62,11773,0
2014-12-29,4.99,4.99,4.7,4.7,764,0
2014-12-30,4.89,4.99,4.631,4.89,6164,0
2014-12-31,4.64,4.98,4.55,4.75,9667,0
2015-01-02,4.77,4.77,4.7,4.7,838,0
2015-01-05,4.7,4.71,4.58,4.58,500,0
2015-01-06,4.6,4.62,4.6,4.62,200,0
2015-01-07,4.56,4.56,4.56,4.56,150,0
2015-01-08,4.57,4.6,4.45,4.45,4400,0
2015-01-09,4.44,4.6,4.2,4.2108,3276,0
2015-01-12,4.2,4.3,4.11,4.11,300,0
2015-01-13,4.11,4.12,4.01,4.01,1750,0
2015-01-14,4.06,4.12,4,4.01,7823,0
2015-01-15,3.91,3.91,3.89,3.89,500,0
2015-01-16,3.89,3.8901,3.82,3.83,22356,0
2015-01-20,3.82,3.82,3.71,3.71,900,0
2015-01-21,3.8,3.8,3.57,3.8,500,0
2015-01-22,3.57,3.68,3.57,3.68,3609,0
2015-01-23,3.69,3.73,3.69,3.73,300,0
2015-01-26,3.68,3.99,3.68,3.99,1200,0
2015-01-27,3.93,3.93,3.8,3.8001,365,0
2015-01-28,3.7,3.8,3.56,3.72,2000,0
2015-01-29,3.67,3.71,3.59,3.64,2900,0
2015-01-30,3.99,3.99,3.99,3.99,100,0
2015-02-02,3.65,3.6699,3.65,3.6699,1250,0
2015-02-03,3.61,3.62,3.4,3.47,27058,0
2015-02-04,3.43,3.43,3.2,3.23,5145,0
2015-02-05,3.2,3.4,3.01,3.37,83592,0
2015-02-06,3.15,3.32,3.15,3.26,15952,0
2015-02-09,3.22,3.38,3.22,3.24,2240,0
2015-02-10,3.185,3.3899,3.185,3.26,4676,0
2015-02-11,3.15,3.29,3.14,3.15,3714,0
2015-02-12,3.14,3.15,3.03,3.04,10252,0
2015-02-13,3.04,3.12,2.63,2.63,42403,0
2015-02-17,2.61,2.99,2.53,2.62,17148,0
2015-02-18,2.5,2.57,2.4,2.51,8291,0
2015-02-19,2.47,2.5,2.41,2.49,5798,0
2015-02-20,2.51,2.65,2.51,2.6292,759,0
2015-02-23,2.5,2.69,2.5,2.67,5402,0
2015-02-24,2.55,2.81,2.47,2.8,1690,0
2015-02-25,2.826,2.8699,2.7,2.75,1376,0
2015-02-26,2.72,2.88,2.72,2.7683,1629,0
2015-02-27,2.72,2.8999,2.72,2.84,552,0
2015-03-02,2.98,3,2.85,2.99,2300,0
2015-03-03,2.85,2.89,2.85,2.85,200,0
2015-03-04,2.95,3.1,2.9,3.08,8300,0
2015-03-05,3.09,3.09,2.94,3,4700,0
2015-03-06,3.03,3.09,3.03,3.03,300,0
2015-03-09,3.04,3.05,2.83,2.89,2000,0
2015-03-10,2.76,2.76,2.75,2.75,200,0
2015-03-11,2.75,2.87,2.75,2.76,1900,0
2015-03-12,2.81,2.89,2.75,2.87,4000,0
2015-03-13,2.75,2.86,2.75,2.81,1400,0
2015-03-16,2.83,2.85,2.83,2.85,400,0
2015-03-17,2.84,2.85,2.84,2.85,300,0
2015-03-18,2.84,2.88,2.75,2.75,3900,0
2015-03-19,2.84,2.84,2.75,2.75,1100,0
2015-03-20,2.75,2.79,2.75,2.79,1000,0
2015-03-23,2.82,2.84,2.82,2.84,700,0
2015-03-24,2.77,2.82,2.77,2.82,400,0
2015-03-25,2.76,2.76,2.7,2.7,2500,0
2015-03-27,2.79,2.8,2.7,2.79,14400,0
2015-03-30,2.75,2.75,2.7,2.75,1400,0
2015-03-31,2.66,2.74,2.66,2.74,1100,0
2015-04-01,2.65,2.72,2.65,2.67,1100,0
2015-04-02,2.68,2.68,2.68,2.68,100,0
2015-04-06,2.68,2.74,2.53,2.61,7900,0
2015-04-07,2.41,2.632,2.41,2.58,4200,0
2015-04-08,2.58,2.65,2.41,2.42,19100,0
2015-04-09,2.63,2.63,2.46,2.5,3780,0
2015-04-10,2.59,2.6,2.41,2.52,17200,0
2015-04-13,2.59,2.64,2.46,2.52,3000,0
2015-04-14,2.52,2.6,2.52,2.59,2700,0
2015-04-15,2.56,2.6,2.52,2.57,3267,0
2015-04-16,2.55,2.55,2.45,2.55,2761,0
2015-04-17,2.52,2.52,2.5,2.5,4000,0
2015-04-20,2.49,2.51,2.39,2.44,8686,0
2015-04-22,2.44,2.52,2.37,2.37,7700,0
2015-04-23,2.35,2.35,2.35,2.35,100,0
2015-04-24,2.43,2.48,2.38,2.38,2200,0
2015-04-27,2.41,2.45,2.35,2.35,4900,0
2015-04-28,2.33,2.4,2.33,2.4,500,0
2015-04-29,2.4,2.42,2.4,2.4,2400,0
2015-04-30,2.4,2.4,2.29,2.35,2600,0
2015-05-01,2.33,2.33,2.22,2.22,2400,0
2015-05-04,2.38,2.39,2.35,2.35,1300,0
2015-05-05,2.26,2.34,2.26,2.26,2900,0
2015-05-06,2.3,2.3,2.25,2.26,3100,0
2015-05-07,2.27,2.2899,2.11,2.23,18976,0
2015-05-08,2.25,2.3,2.11,2.25,8800,0
2015-05-11,2.34,2.4,2.3,2.37,7800,0
2015-05-12,2.4,2.56,2.4,2.41,14919,0
2015-05-13,2.49,2.7,2.41,2.58,25400,0
2015-05-14,2.57,2.64,2.48,2.63,5000,0
2015-05-15,2.85,3.75,2.67,3.7,132302,0
2015-05-18,3.79,3.89,3.49,3.6015,54109,0
2015-05-19,3.61,3.61,3.3,3.54,12400,0
2015-05-20,3.62,3.77,3.25,3.77,19600,0
2015-05-21,3.6,3.7,3.6,3.63,3400,0
2015-05-22,3.61,3.66,3.61,3.66,1700,0
2015-05-26,3.64,3.662,3.29,3.47,7665,0
2015-05-27,3.41,3.6,3.4,3.46,1600,0
2015-05-28,3.5,3.5356,3.4792,3.4792,3034,0
2015-05-29,3.47,3.5,3.4,3.4,4600,0
2015-06-01,3.51,3.63,3.45,3.63,1600,0
2015-06-02,3.62,3.68,3.32,3.4,14734,0
2015-06-03,3.41,3.65,3.41,3.45,24100,0
2015-06-04,3.4,3.41,3.4,3.41,300,0
2015-06-05,3.45,3.6,3.4,3.5,1900,0
2015-06-08,3.5,3.52,3.4,3.4,27600,0
2015-06-09,3.38,3.4201,3.37,3.37,11689,0
2015-06-10,3.38,3.6704,3.38,3.6619,1700,0
2015-06-11,3.53,3.71,3.4,3.51,20969,0
2015-06-12,3.48,3.64,3.45,3.48,7900,0
2015-06-16,3.4,3.5,3.3,3.5,5200,0
2015-06-17,3.42,3.65,3.42,3.65,11400,0
2015-06-18,3.65,3.65,3.61,3.62,12800,0
2015-06-19,3.63,3.64,3.61,3.61,7400,0
2015-06-22,3.61,3.61,3.5,3.5,800,0
2015-06-23,3.65,3.6501,3.54,3.54,7174,0
2015-06-24,3.54,3.54,3.31,3.31,20500,0
2015-06-25,3.21,3.49,3.2,3.31,13800,0
2015-06-26,3.34,3.43,3.34,3.34,2000,0
2015-06-29,3.34,3.45,3.11,3.38,13700,0
2015-06-30,3.38,3.38,3.23,3.23,600,0
2015-07-01,3.22,3.4,3.22,3.25,600,0
2015-07-02,3.25,3.26,3.15,3.15,2100,0
2015-07-06,3.07,3.21,2.98,2.98,5500,0
2015-07-07,3.01,3.13,3,3.02,1100,0
2015-07-08,3.07,3.17,3.07,3.11,16100,0
2015-07-10,3.06,3.11,3.06,3.11,2000,0
2015-07-13,3.07,3.26,3.07,3.11,7000,0
2015-07-14,3.03,3.43,3.03,3.3,7873,0
2015-07-15,3.3,3.3008,3.13,3.13,10086,0
2015-07-16,3.19,3.35,3.15,3.27,8300,0
2015-07-17,3.17,3.34,3.16,3.2,3400,0
2015-07-20,3.18,3.19,3.18,3.19,1600,0
2015-07-21,3.24,3.25,3.24,3.25,800,0
2015-07-23,3.19,3.19,3.19,3.19,100,0
2015-07-24,3.17,3.17,3.17,3.17,100,0
2015-07-27,3.2,3.33,3.06,3.29,1300,0
2015-07-28,3.22,3.41,3.01,3.29,32900,0
2015-07-29,3.35,3.38,3.25,3.35,6900,0
2015-07-30,3.35,3.35,3.35,3.35,9900,0
2015-08-03,3.3399,3.3399,3.3399,3.3399,600,0
2015-08-04,3.26,3.31,3.25,3.31,1100,0
2015-08-05,3.27,3.4,3.27,3.31,5500,0
2015-08-06,3.3,3.3,3.29,3.3,400,0
2015-08-07,3.25,3.25,3.25,3.25,200,0
2015-08-10,3.27,3.3,3.25,3.25,8000,0
2015-08-11,3.3,3.3,3.04,3.04,3150,0
2015-08-12,3.11,3.31,3.11,3.3,12700,0
2015-08-13,3.31,3.37,3.17,3.37,17500,0
2015-08-14,3.36,3.36,3.11,3.22,23500,0
2015-08-17,3.16,3.3,3.16,3.26,4000,0
2015-08-18,3.38,3.39,3.26,3.28,2700,0
2015-08-19,3.29,3.34,3.21,3.31,2200,0
2015-08-20,3.36,3.37,3.32,3.36,6600,0
2015-08-21,3.33,3.34,3.21,3.21,2700,0
2015-08-24,3.21,3.21,2.65,3.1,17095,0
2015-08-25,3.11,3.11,3,3,1900,0
2015-08-26,3,3.05,2.95,2.95,9200,0
2015-08-27,2.87,3.2,2.87,3.17,1000,0
2015-08-28,3.16,3.3,3.15,3.21,14900,0
2015-08-31,3.25,3.25,3.11,3.2,7900,0
2015-09-01,3.02,3.16,3.02,3.16,1400,0
2015-09-02,3.12,3.25,3.12,3.23,500,0
2015-09-03,3.3,3.4,3.22,3.4,3500,0
2015-09-04,3.22,3.24,3.08,3.14,15700,0
2015-09-08,3.19,3.35,3.18,3.3,11300,0
2015-09-09,3.27,3.3,3.13,3.3,9600,0
2015-09-10,3.29,3.3,3.19,3.29,12281,0
2015-09-11,3.36,3.62,3.36,3.56,20700,0
2015-09-14,3.58,3.65,3.41,3.53,13100,0
2015-09-15,3.63,3.68,3.51,3.6,7800,0
2015-09-16,3.51,3.6,3.5,3.54,13000,0
2015-09-17,3.54,3.55,3.5,3.55,8600,0
2015-09-18,3.54,3.55,2.74,3.23,25000,0
2015-09-21,3.31,3.43,3.25,3.39,2100,0
2015-09-22,3.36,3.45,3.36,3.45,2700,0
2015-09-23,3.45,3.46,3.33,3.44,3900,0
2015-09-24,3.39,3.39,3.31,3.31,1490,0
2015-09-25,3.24,3.25,3.15,3.25,6400,0
2015-09-28,3.22,3.25,2.72,3.25,9264,0
2015-09-29,3.15,3.28,3.11,3.28,2500,0
2015-09-30,3.16,3.16,3,3.1,4500,0
2015-10-01,3.03,3.09,3.03,3.05,3500,0
2015-10-02,3.02,3.02,3.02,3.02,100,0
2015-10-05,3.1,3.16,3.1,3.12,2568,0
2015-10-06,3.07,3.33,3.07,3.31,1900,0
2015-10-07,3.42,3.65,3.32,3.59,7900,0
2015-10-08,3.5,3.53,3.5,3.52,1800,0
2015-10-09,3.58,3.58,3.4,3.4,2000,0
2015-10-12,3.27,3.27,3.27,3.27,205,0
2015-10-13,3.31,3.34,3.31,3.31,500,0
2015-10-14,3.23,3.23,3.23,3.23,100,0
2015-10-15,3.21,3.3,3.21,3.3,600,0
2015-10-19,3.31,3.31,3.22,3.22,2800,0
2015-10-20,3.21,3.2999,3.21,3.2999,11818,0
2015-10-21,3.25,3.25,3.21,3.21,3600,0
2015-10-22,3.15,3.15,3.15,3.15,100,0
2015-10-26,3.15,3.15,3.08,3.08,18400,0
2015-10-27,3.11,3.24,3.11,3.13,5400,0
2015-10-28,3.11,3.11,3.02,3.08,11600,0
2015-10-29,3.06,3.07,2.97,2.97,15800,0
2015-10-30,2.96,3.17,2.96,3.03,5700,0
2015-11-02,2.95,3.1499,2.95,3.11,6600,0
2015-11-03,3.15,3.15,3.02,3.1,300,0
2015-11-04,3.06,3.1,3.01,3.07,2000,0
2015-11-05,3.05,3.05,2.93,3.04,10000,0
2015-11-06,3.03,3.05,3,3,5900,0
2015-11-09,3.03,3.062,2.96,3.01,3774,0
2015-11-11,2.98,2.98,2.98,2.98,100,0
2015-11-12,3.04,3.18,3.04,3.1,27100,0
2015-11-13,3.09,3.11,2.98,3,28600,0
2015-11-16,2.98,3,2.98,3,2200,0
2015-11-17,2.98,3.06,2.98,3.06,1700,0
2015-11-18,3.06,3.06,2.89,2.89,20200,0
2015-11-19,2.89,2.89,2.89,2.89,100,0
2015-11-20,2.89,2.9,2.85,2.85,4300,0
2015-11-23,2.85,2.91,2.85,2.91,1700,0
2015-11-24,2.86,2.86,2.78,2.81,1900,0
2015-11-25,2.74,3.15,2.74,3.01,7600,0
2015-11-30,3.01,3.03,2.9,2.94,5600,0
2015-12-01,2.944,3.036,2.82,2.85,13110,0
2015-12-02,2.82,2.82,2.82,2.82,501,0
2015-12-03,2.82,2.85,2.82,2.85,1410,0
2015-12-04,2.91,2.91,2.78,2.81,5200,0
2015-12-07,2.78,2.78,2.78,2.78,300,0
2015-12-08,2.78,2.78,2.74,2.74,3026,0
2015-12-09,2.8,2.8,2.74,2.74,4700,0
2015-12-10,2.67,2.87,2.67,2.87,2900,0
2015-12-11,2.79,2.83,2.67,2.82,800,0
2015-12-14,2.75,2.76,2.63,2.73,5496,0
2015-12-15,2.7,2.85,2.7,2.83,5900,0
2015-12-16,2.72,2.86,2.71,2.86,900,0
2015-12-17,2.76,2.86,2.74,2.75,5100,0
2015-12-18,2.84,2.85,2.74,2.74,4800,0
2015-12-21,2.74,2.84,2.74,2.83,500,0
2015-12-22,2.85,2.87,2.74,2.77,9456,0
2015-12-28,2.7701,2.7701,2.59,2.59,51299,0
2015-12-29,2.63,2.66,2.57,2.57,33201,0
2015-12-30,2.59,2.66,2.59,2.61,21224,0
2015-12-31,2.61,2.6864,2.61,2.64,14506,0
2016-01-04,2.65,2.8389,2.65,2.69,4325,0
2016-01-05,2.67,2.67,2.6501,2.6501,601,0
2016-01-06,2.66,2.66,2.65,2.65,376,0
2016-01-07,2.65,2.65,2.65,2.65,300,0
2016-01-08,2.7685,2.7685,2.65,2.65,715,0
2016-01-11,2.65,2.65,2.57,2.6,6002,0
2016-01-13,2.57,2.65,2.5,2.5,9156,0
2016-01-14,2.5601,2.5855,2.5,2.5,7690,0
2016-01-15,2.5,2.7,2.5,2.53,6444,0
2016-01-19,2.56,2.56,2.5,2.5,400,0
2016-01-20,2.5,2.52,2.5,2.5,1400,0
2016-01-21,2.46,2.54,2.41,2.41,7333,0
2016-01-22,2.44,2.44,2.41,2.41,400,0
2016-01-25,2.32,2.34,2.32,2.33,519,0
2016-01-26,2.42,2.42,2.33,2.33,402,0
2016-01-27,2.38,2.52,1.89,2.21,12095,0
2016-01-28,2.31,2.31,2.3,2.31,1441,0
2016-01-29,2.31,2.57,2.29,2.34,4242,0
2016-02-01,2.35,2.35,2.35,2.35,300,0
2016-02-02,2.476,2.476,2.35,2.35,550,0
2016-02-03,2.4,2.4,2.4,2.4,300,0
2016-02-04,2.47,2.55,2.45,2.5,4390,0
2016-02-05,2.56,2.81,2.4,2.41,2434,0
2016-02-08,2.41,2.41,2.41,2.41,100,0
2016-02-09,2.44,2.455,2.3,2.39,12451,0
2016-02-10,2.39,2.39,2.39,2.39,100,0
2016-02-11,2.3631,2.38,2.28,2.3,11591,0
2016-02-12,2.34,2.34,2.33,2.33,200,0
2016-02-16,2.2801,2.32,2.22,2.26,12588,0
2016-02-17,2.28,2.28,2.28,2.28,100,0
2016-02-18,2.3,2.3,2.28,2.28,300,0
2016-02-19,2.28,2.28,2.26,2.26,1736,0
2016-02-22,2.23,2.23,2.23,2.23,100,0
2016-02-23,2.22,2.22,2.16,2.16,9696,0
2016-02-24,2.3558,2.3558,2.16,2.16,600,0
2016-02-25,2.16,2.16,2.16,2.16,100,0
2016-02-26,2.22,2.22,2.16,2.16,200,0
2016-02-29,2.22,2.23,2.2,2.21,4649,0
2016-03-01,2.21,2.21,2.16,2.16,300,0
2016-03-03,2.16,2.18,2.11,2.12,6260,0
2016-03-04,2.12,2.3,2.08,2.14,29034,0
2016-03-07,2.1324,2.21,2.1324,2.15,7811,0
2016-03-08,2.1601,2.31,2.1601,2.3,7434,0
2016-03-09,2.31,2.35,2.24,2.31,2751,0
2016-03-10,2.25,2.25,2.25,2.25,100,0
2016-03-11,2.25,2.2501,2.2,2.22,8200,0
2016-03-14,2.2383,2.33,2.2383,2.33,3693,0
2016-03-15,2.27,2.27,2.27,2.27,200,0
2016-03-17,2.33,2.3301,2.33,2.3301,358,0
2016-03-18,2.3101,2.32,2.31,2.32,602,0
2016-03-21,2.26,2.2627,2.22,2.22,4230,0
2016-03-22,2.32,2.339,2.3,2.31,3818,0
2016-03-23,2.34,2.35,2.23,2.32,5015,0
2016-03-24,2.2601,2.3316,2.26,2.27,2500,0
2016-03-28,2.2872,2.2872,2.26,2.2601,500,0
2016-03-29,2.45,2.45,2.3,2.3,1565,0
2016-03-30,2.3,2.3,2.3,2.3,316,0
2016-03-31,2.3,2.31,2.3,2.3,478,0
2016-04-01,2.29,2.29,2.29,2.29,417,0
2016-04-04,2.29,2.29,2.29,2.29,110,0
2016-04-05,2.35,2.35,2.35,2.35,100,0
2016-04-06,2.44,2.45,2.35,2.395,6600,0
2016-04-07,2.37,2.37,2.37,2.37,270,0
2016-04-08,2.46,2.58,2.35,2.58,3519,0
2016-04-11,2.669,2.669,2.51,2.61,6300,0
2016-04-12,2.56,2.68,2.55,2.68,3300,0
2016-04-13,2.75,2.75,2.7,2.7,3370,0
2016-04-14,2.52,2.52,2.52,2.52,191,0
2016-04-15,2.6,2.6,2.43,2.45,4108,0
2016-04-18,2.59,2.59,2.51,2.52,3747,0
2016-04-19,2.55,2.55,2.47,2.47,711,0
2016-04-20,2.5001,2.55,2.5,2.55,7700,0
2016-04-21,2.5,2.5,2.42,2.42,300,0
2016-04-22,2.43,2.43,2.42,2.42,354,0
2016-04-25,2.42,2.45,2.42,2.45,841,0
2016-04-26,2.59,2.71,2.46,2.46,7470,0
2016-04-27,2.6,2.85,2.5,2.63,13500,0
2016-04-28,2.84,2.8801,2.77,2.8,2619,0
2016-04-29,2.8,2.8,2.8,2.8,500,0
2016-05-02,2.9,3,2.87,2.8955,3679,0
2016-05-03,3.73,3.74,2.92,2.92,800,0
2016-05-04,3.04,3.04,2.86,2.86,1860,0
2016-05-05,2.85,2.85,2.85,2.85,100,0
2016-05-06,2.87,2.87,2.87,2.87,100,0
2016-05-09,2.87,2.87,2.87,2.87,100,0
2016-05-10,2.71,2.71,2.71,2.71,106,0
2016-05-11,2.7,2.7,2.7,2.7,1250,0
2016-05-12,2.85,2.87,2.71,2.71,400,0
2016-05-13,2.72,2.72,2.71,2.71,289,0
2016-05-16,2.7,2.85,2.7,2.72,940,0
2016-05-17,2.7,2.7,2.7,2.7,379,0
2016-05-18,2.72,2.7201,2.56,2.56,6433,0
2016-05-19,2.44,2.44,2.36,2.36,7315,0
2016-05-20,2.4,2.4,2.4,2.4,199,0
2016-05-24,2.4001,2.45,2.25,2.45,10875,0
2016-05-25,2.31,2.45,2.31,2.45,1400,0
2016-05-26,2.25,2.26,2.2368,2.25,10390,0
2016-05-27,2.26,2.2602,2.22,2.25,7748,0
2016-05-31,2.29,2.29,2.29,2.29,112,0
2016-06-01,2.293,2.293,2.22,2.25,7605,0
2016-06-02,2.27,2.27,2.25,2.25,497,0
2016-06-03,2.27,2.42,2.27,2.42,600,0
2016-06-06,2.29,2.335,2.28,2.3,700,0
2016-06-07,2.39,2.89,2.31,2.4543,1875,0
2016-06-09,2.42,2.42,2.3,2.408,1100,0
2016-06-10,2.37,2.77,2.37,2.77,394,0
2016-06-13,2.68,2.68,2.67,2.67,300,0
2016-06-14,2.4,2.64,2.4,2.42,800,0
2016-06-15,2.41,2.41,2.41,2.41,200,0
2016-06-16,2.5,2.5,2.5,2.5,100,0
2016-06-17,2.51,2.51,2.51,2.51,1020,0
2016-06-20,2.56,2.56,2.4,2.4,200,0
2016-06-21,2.41,2.41,2.41,2.41,400,0
2016-06-22,2.42,2.42,2.41,2.41,200,0
2016-06-23,2.55,2.62,2.55,2.62,586,0
2016-06-24,2.42,2.67,2.3,2.41,3185,0
2016-06-27,2.3,2.3521,2.22,2.3521,1040,0
2016-06-28,2.27,2.33,2.27,2.33,400,0
2016-06-29,2.33,2.35,2.33,2.35,546,0
2016-06-30,2.49,2.49,2.38,2.38,400,0
2016-07-01,2.46,2.48,2.4,2.4,600,0
2016-07-05,2.4,2.4,2.4,2.4,100,0
2016-07-06,2.35,2.35,2.35,2.35,2334,0
2016-07-07,2.45,2.45,2.36,2.36,300,0
2016-07-08,2.36,2.36,2.36,2.36,100,0
2016-07-11,2.36,2.36,2.34,2.34,264,0
2016-07-12,2.34,2.34,2.33,2.33,900,0
2016-07-13,2.35,2.35,2.35,2.35,110,0
2016-07-14,2.35,2.35,2.35,2.35,100,0
2016-07-15,2.35,2.35,2.35,2.35,440,0
2016-07-18,2.35,2.35,2.35,2.35,100,0
2016-07-20,2.35,2.35,2.35,2.35,100,0
2016-07-21,2.35,2.35,2.35,2.35,100,0
2016-07-25,2.35,2.3801,2.33,2.3801,700,0
2016-07-26,2.42,2.42,2.33,2.34,4625,0
2016-07-27,2.34,2.4,2.34,2.4,400,0
2016-07-28,2.3862,2.4,2.3862,2.4,300,0
2016-08-01,2.4899,2.49,2.4899,2.49,600,0
2016-08-02,2.66,2.78,2.4,2.4,31637,0
2016-08-03,2.41,2.455,2.37,2.37,4950,0
2016-08-04,2.38,2.39,2.38,2.39,1400,0
2016-08-05,2.41,3.07,2.41,2.42,9071,0
2016-08-08,2.36,2.42,2.35,2.38,1049,0
2016-08-09,2.385,2.551,2.385,2.551,414,0
2016-08-11,2.39,2.39,2.3,2.328,2250,0
2016-08-12,2.56,2.56,2.25,2.29,5000,0
2016-08-15,2.5452,2.5452,2.31,2.31,2200,0
2016-08-16,2.34,2.34,2.33,2.33,950,0
2016-08-17,2.3101,2.35,2.3101,2.35,1100,0
2016-08-18,2.32,2.32,2.32,2.32,100,0
2016-08-22,2.4,2.4999,2.39,2.43,3700,0
2016-08-23,2.44,2.647,2.43,2.43,600,0
2016-08-24,2.46,2.46,2.46,2.46,450,0
2016-08-25,2.55,2.916,2.46,2.7,18547,0
2016-08-26,2.81,3.09,2.45,2.5382,32142,0
2016-08-29,2.46,2.75,2.46,2.56,2900,0
2016-08-30,2.87,2.87,2.45,2.74,13000,0
2016-08-31,2.6,2.635,2.55,2.6,4561,0
2016-09-01,2.75,2.75,2.51,2.54,900,0
2016-09-02,2.51,2.78,2.51,2.52,462,0
2016-09-06,2.52,2.71,2.37,2.39,13693,0
2016-09-07,2.37,2.71,2.35,2.35,9510,0
2016-09-08,2.36,2.4,2.35,2.35,2700,0
2016-09-09,2.36,2.38,2.3,2.3,4559,0
2016-09-12,2.31,2.33,2.3,2.31,5586,0
2016-09-13,2.3,2.39,2.3,2.3,3935,0
2016-09-14,2.31,2.43,2.31,2.32,8898,0
2016-09-15,2.32,2.48,2.31,2.47,19305,0
2016-09-16,2.31,2.5,2.31,2.45,9746,0
2016-09-19,2.55,2.55,2.48,2.48,400,0
2016-09-20,2.51,2.605,2.51,2.53,1005,0
2016-09-21,2.55,2.55,2.55,2.55,180,0
2016-09-22,2.55,2.65,2.55,2.64,6134,0
2016-09-23,2.54,2.56,2.54,2.56,3121,0
2016-09-26,2.65,2.6711,2.65,2.65,4538,0
2016-09-27,2.7,2.7699,2.54,2.54,2300,0
2016-09-28,2.74,2.74,2.55,2.55,442,0
2016-09-29,2.75,2.75,2.55,2.625,500,0
2016-09-30,2.63,2.68,2.5,2.5,8399,0
2016-10-03,2.52,2.635,2.52,2.55,3102,0
2016-10-04,2.56,2.56,2.56,2.56,100,0
2016-10-05,2.57,2.57,2.55,2.55,1100,0
2016-10-06,2.54,2.63,2.5305,2.54,720,0
2016-10-07,2.61,2.61,2.61,2.61,164,0
2016-10-12,2.6204,2.6204,2.6204,2.6204,100,0
2016-10-13,2.53,2.68,2.53,2.54,556,0
2016-10-14,2.6799,2.6799,2.55,2.55,15919,0
2016-10-17,2.53,2.64,2.52,2.52,10500,0
2016-10-18,2.5401,2.5401,2.54,2.54,3900,0
2016-10-19,2.5401,2.5401,2.54,2.54,6625,0
2016-10-20,2.5401,2.5401,2.52,2.52,3699,0
2016-10-21,2.6389,2.73,2.54,2.6,15914,0
2016-10-24,2.57,2.74,2.55,2.6499,19812,0
2016-10-25,2.58,2.75,2.55,2.55,19702,0
2016-10-26,2.7,2.75,2.57,2.57,5550,0
2016-10-27,2.6,2.61,2.55,2.55,5187,0
2016-10-28,2.55,2.6,2.55,2.57,15538,0
2016-10-31,2.65,2.73,2.55,2.56,25753,0
2016-11-01,2.5851,2.6289,2.56,2.56,4970,0
2016-11-02,2.5748,2.69,2.5748,2.58,19050,0
2016-11-03,2.56,2.68,2.4,2.53,17042,0
2016-11-04,2.57,2.68,2.5,2.5,11847,0
2016-11-07,2.56,2.57,2.48,2.48,12419,0
2016-11-08,2.53,2.68,2.4,2.48,16633,0
2016-11-09,2.42,2.55,2.42,2.55,6910,0
2016-11-10,2.551,2.59,2.47,2.49,8888,0
2016-11-11,2.53,2.6699,2.53,2.55,2100,0
2016-11-14,2.58,2.62,2.48,2.48,11268,0
2016-11-15,2.51,3.5,2.4962,3,327352,0
2016-11-16,3.23,4.44,3,3.24,542941,0
2016-11-17,3.75,4.25,3.2559,3.4,511025,0
2016-11-18,3.45,3.5,2.8071,3.16,39020,0
2016-11-21,3.24,3.45,3.16,3.3,55523,0
2016-11-22,3.28,3.5999,3.1742,3.35,5994,0
2016-11-23,3.28,3.4799,3.28,3.4,7068,0
2016-11-25,3.38,3.5,3.38,3.48,2023,0
2016-11-28,3.46,3.46,3.29,3.38,19653,0
2016-11-29,3.21,3.2999,3.2,3.25,5616,0
2016-11-30,3.2502,3.2502,3.09,3.23,2750,0
2016-12-01,3.17,3.1745,3.01,3.07,8618,0
2016-12-02,3.05,3.49,3.05,3.49,34384,0
2016-12-05,3.5,3.7,3.28,3.53,66419,0
2016-12-06,3.3499,3.495,3.23,3.31,14833,0
2016-12-07,3.2763,3.2763,3.18,3.19,6771,0
2016-12-08,3.19,3.46,3.04,3.19,21559,0
2016-12-09,3.19,3.19,3.16,3.16,400,0
2016-12-12,3.1,3.13,3.1,3.13,4202,0
2016-12-13,3.22,3.326,3.01,3.01,4070,0
2016-12-14,3.02,3.02,2.8,2.8,1559,0
2016-12-15,2.7888,2.7888,2.6,2.6,40477,0
2016-12-16,2.66,2.676,2.61,2.64,28698,0
2016-12-19,2.57,2.6261,2.4,2.46,63065,0
2016-12-20,2.48,2.65,2.48,2.65,13577,0
2016-12-21,2.64,2.65,2.52,2.6,27919,0
2016-12-22,2.62,2.66,2.62,2.62,10591,0
2016-12-23,2.65,2.67,2.62,2.67,49981,0
2016-12-27,2.67,3.442,2.67,3.35,16440,0
2016-12-28,3.35,3.49,3.15,3.4,76539,0
2016-12-29,3.44,3.44,3.2,3.37,44393,0
2016-12-30,3.33,3.4,3.06,3.4,7558,0
2017-01-03,3.45,3.45,3.0001,3.17,3888,0
2017-01-04,3.2,3.37,3.101,3.34,921,0
2017-01-06,3.33,3.34,3.15,3.33,5749,0
2017-01-09,3.37,3.37,3.24,3.35,6244,0
2017-01-10,3.36,3.36,3.3244,3.34,2308,0
2017-01-11,3.2,3.39,3.2,3.39,2500,0
2017-01-12,3.3,3.36,3.22,3.22,8388,0
2017-01-13,3.25,3.33,3.25,3.33,1121,0
2017-01-17,3.211,3.32,3.211,3.28,1026,0
2017-01-18,3.24,3.38,3.24,3.38,6280,0
2017-01-19,3.4396,3.4399,3.356,3.3892,5685,0
2017-01-20,3.4,3.4,3.25,3.26,4521,0
2017-01-23,3.1642,3.3,3.161,3.3,502,0
2017-01-24,3.37,3.37,3.29,3.29,200,0
2017-01-25,3.33,3.33,3.19,3.32,1321,0
2017-01-26,3.35,3.35,3.33,3.35,1513,0
2017-01-27,3.37,3.37,3.2819,3.2819,552,0
2017-01-30,3.29,3.34,3.22,3.34,9180,0
2017-01-31,3.31,3.75,3.11,3.152,76567,0
2017-02-01,3.1,3.1575,3.08,3.08,3531,0
2017-02-02,3.04,3.15,2.95,2.95,1620,0
2017-02-03,2.87,2.93,2.85,2.92,4393,0
2017-02-06,2.8557,2.8699,2.8557,2.8699,1065,0
2017-02-07,2.8728,2.99,2.8728,2.93,5326,0
2017-02-09,2.95,3.1,2.85,2.87,8106,0
2017-02-10,3.01,3.19,3.01,3.03,8538,0
2017-02-13,3.1,3.1728,3.09,3.11,2958,0
2017-02-14,3.1843,3.1843,3.11,3.12,2399,0
2017-02-15,3.03,3.09,3.03,3.08,815,0
2017-02-16,3.365,3.365,3.0601,3.0601,1504,0
2017-02-17,3.08,3.1,3.07,3.1,821,0
2017-02-21,3.26,3.27,3.26,3.27,771,0
2017-02-22,3.25,3.26,3.05,3.22,21066,0
2017-02-23,3.26,3.62,3.05,3.13,57050,0
2017-02-24,3.03,3.36,3.03,3.28,24585,0
2017-02-27,3.18,3.5,3.16,3.19,65491,0
2017-02-28,3.1859,3.1859,3.1859,3.1859,111,0
2017-03-01,3.3298,3.3298,3.15,3.22,22316,0
2017-03-02,3.33,3.341,3.24,3.25,30113,0
2017-03-03,3.15,3.29,3.07,3.22,18767,0
2017-03-06,3.2212,3.33,3.2,3.2,21549,0
2017-03-08,3.11,3.33,3.1,3.3,23714,0
2017-03-09,3.39,3.39,3.1347,3.38,39095,0
2017-03-10,3.3,3.31,3.25,3.25,4161,0
2017-03-13,3.2999,3.62,3.26,3.34,30693,0
2017-03-14,3.39,3.65,3.34,3.39,23732,0
2017-03-15,3.3451,3.54,3.34,3.34,19705,0
2017-03-16,3.38,3.66,3.35,3.43,81282,0
2017-03-17,3.48,3.67,3.35,3.36,20285,0
2017-03-20,3.35,3.5755,3.341,3.41,76388,0
2017-03-21,3.6699,3.6699,3.39,3.41,26609,0
2017-03-22,3.45,3.55,3.4,3.4,39144,0
2017-03-23,3.4,3.43,3.34,3.34,8579,0
2017-03-24,3.3879,3.465,3.34,3.43,25720,0
2017-03-27,3.36,3.67,3.34,3.35,66521,0
2017-03-28,3.64,3.64,3.34,3.34,10892,0
2017-03-29,3.3506,3.44,3.34,3.37,12204,0
2017-03-30,3.37,3.4,3.28,3.35,27954,0
2017-03-31,3.48,3.48,3.3,3.35,21114,0
2017-04-03,3.39,3.39,3.34,3.34,3454,0
2017-04-04,3.39,3.45,3.36,3.36,12436,0
2017-04-05,3.4,3.46,3.351,3.41,16562,0
2017-04-06,3.44,3.44,3.36,3.4,25565,0
2017-04-07,3.3563,3.4499,3.29,3.4,14835,0
2017-04-10,3.37,3.65,3.35,3.38,41529,0
2017-04-11,3.38,3.69,3.38,3.4,40519,0
2017-04-12,3.5,3.7,3.36,3.37,47439,0
2017-04-13,3.37,3.5,3.37,3.43,34606,0
2017-04-17,3.41,3.5,3.35,3.39,15316,0
2017-04-18,3.5008,3.5008,3.27,3.27,25786,0
2017-04-19,3.28,3.4,3.27,3.3,34474,0
2017-04-20,3.45,3.45,3.27,3.34,24061,0
2017-04-21,3.29,3.5,3.29,3.31,32968,0
2017-04-24,3.441,3.66,3.3,3.37,15567,0
2017-04-25,3.47,3.47,3.36,3.39,10289,0
2017-04-26,3.42,3.42,3.39,3.39,700,0
2017-04-27,3.3,3.32,3.28,3.2901,16176,0
2017-04-28,3.3156,3.3156,3.275,3.28,11568,0
2017-05-01,3.25,3.54,3.25,3.35,46074,0
2017-05-02,3.548,3.548,3.4,3.44,5821,0
2017-05-03,3.44,3.65,3.44,3.52,26104,0
2017-05-04,3.5,3.53,3.26,3.33,14158,0
2017-05-05,3.41,3.55,3.28,3.33,29394,0
2017-05-08,3.35,3.48,3.25,3.34,41485,0
2017-05-09,3.28,3.2849,3.25,3.25,4679,0
2017-05-10,3.3,3.345,3.3,3.34,4031,0
2017-05-11,3.3834,3.3834,3.3834,3.3834,207,0
2017-05-12,3.375,3.375,3.375,3.375,331,0
2017-05-15,3.35,3.37,3.3,3.37,1191,0
2017-05-16,3.4002,3.4002,3.37,3.37,431,0
2017-05-17,3.4025,3.4034,3.3,3.3,10864,0
2017-05-18,3.3,3.3,3.26,3.29,17636,0
2017-05-19,3.2743,3.302,3.2743,3.302,748,0
2017-05-22,3.3,3.45,3.19,3.19,61995,0
2017-05-23,3.28,3.44,3.17,3.17,35270,0
2017-05-25,3.18,3.19,3.05,3.07,22916,0
2017-05-26,3.1454,3.15,3.12,3.12,6236,0
2017-05-30,3.12,3.1401,3.02,3.02,24014,0
2017-05-31,3.06,3.14,3.01,3.14,18595,0
2017-06-01,3.16,3.19,3.059,3.18,19774,0
2017-06-02,3.18,3.28,3.18,3.19,27191,0
2017-06-05,3.13,3.16,3.12,3.12,24460,0
2017-06-06,3.1788,3.3191,3.06,3.06,48645,0
2017-06-07,3.07,3.2299,3.06,3.06,17102,0
2017-06-08,3.22,3.24,3.07,3.07,17905,0
2017-06-09,3.11,3.19,3.1,3.1,3419,0
2017-06-12,3.19,3.19,3.05,3.09,23456,0
2017-06-13,3.16,3.16,3.05,3.13,25601,0
2017-06-14,3.19,3.19,3.1,3.11,5476,0
2017-06-15,2.98,2.99,2.7197,2.75,80448,0
2017-06-16,2.75,2.85,2.66,2.66,32222,0
2017-06-19,2.69,2.69,2.62,2.64,4899,0
2017-06-20,2.63,2.65,2.62,2.63,3151,0
2017-06-21,2.6393,2.72,2.6,2.6,8010,0
2017-06-22,2.61,2.62,2.54,2.54,9766,0
2017-06-23,2.6,2.79,2.5758,2.79,25573,0
2017-06-26,2.79,2.82,2.69,2.69,2625,0
2017-06-27,2.91,2.91,2.71,2.71,14187,0
2017-06-28,2.8528,2.8528,2.69,2.74,10556,0
2017-06-29,2.71,2.81,2.63,2.73,13248,0
2017-06-30,2.82,2.86,2.78,2.78,1842,0
2017-07-05,2.89,2.89,2.53,2.65,5356,0
2017-07-06,2.64,2.65,2.63,2.63,393,0
2017-07-07,2.76,2.76,2.64,2.66,1446,0
2017-07-10,2.66,2.66,2.61,2.61,6004,0
2017-07-11,2.66,2.8,2.66,2.66,10390,0
2017-07-12,2.68,2.86,2.68,2.86,2739,0
2017-07-13,2.84,2.84,2.7,2.7,1278,0
2017-07-14,2.7,2.87,2.62,2.8,34729,0
2017-07-17,2.8,2.9814,2.685,2.78,41251,0
2017-07-18,2.78,2.82,2.74,2.75,2174,0
2017-07-19,2.8,2.8,2.68,2.6997,2985,0
2017-07-20,2.8006,2.8006,2.8006,2.8006,200,0
2017-07-21,2.7041,2.74,2.69,2.7299,4168,0
2017-07-24,2.8,2.86,2.75,2.86,11296,0
2017-07-25,2.7,2.85,2.7,2.7,6168,0
2017-07-28,2.8,2.8,2.8,2.8,130,0
2017-07-31,2.72,2.85,2.69,2.69,11643,0
2017-08-01,2.7,2.8559,2.69,2.8559,5559,0
2017-08-02,2.69,2.7101,2.69,2.71,2072,0
2017-08-03,2.74,2.74,2.73,2.73,375,0
2017-08-04,2.76,2.85,2.752,2.85,1972,0
2017-08-07,2.78,2.78,2.76,2.76,2383,0
2017-08-08,2.73,2.73,2.69,2.7,24742,0
2017-08-09,2.69,2.7,2.56,2.6,10604,0
2017-08-10,2.61,2.62,2.59,2.6,1070,0
2017-08-11,2.62,2.62,2.58,2.58,746,0
2017-08-14,2.603,2.62,2.56,2.61,2220,0
2017-08-15,2.5879,2.6,2.57,2.6,8871,0
2017-08-16,2.59,2.64,2.55,2.55,8952,0
2017-08-17,2.53,2.53,2.53,2.53,1057,0
2017-08-18,2.51,2.51,2.46,2.49,10455,0
2017-08-21,2.55,2.55,2.5,2.5,4374,0
2017-08-22,2.5699,2.7684,2.48,2.49,42937,0
2017-08-24,2.55,2.6,2.44,2.45,37583,0
2017-08-25,2.5,2.53,2.47,2.47,5103,0
2017-08-28,2.51,2.51,2.47,2.47,9501,0
2017-08-29,2.51,2.51,2.43,2.45,8425,0
2017-08-30,2.51,2.51,2.43,2.4447,1230,0
2017-08-31,2.5075,2.51,2.47,2.47,4573,0
2017-09-01,2.5,2.5,2.39,2.47,2015,0
2017-09-05,2.48,2.51,2.3811,2.5,10858,0
2017-09-06,2.51,2.58,2.5,2.57,12189,0
2017-09-07,2.59,2.65,2.5,2.58,11579,0
2017-09-08,2.62,2.62,2.47,2.55,8496,0
2017-09-11,2.55,2.59,2.5,2.55,10378,0
2017-09-12,2.55,2.65,2.52,2.65,10607,0
2017-09-13,2.625,2.65,2.59,2.65,19751,0
2017-09-14,2.65,2.65,2.51,2.55,18018,0
2017-09-15,2.63,2.64,2.14,2.25,34560,0
2017-09-18,2.29,2.5,2.26,2.46,6324,0
2017-09-20,2.3,2.34,2.3,2.33,1962,0
2017-09-21,2.32,2.45,2.32,2.335,12979,0
2017-09-22,2.4,2.4,2.324,2.4,1017,0
2017-09-25,2.42,2.44,2.32,2.44,2300,0
2017-09-26,2.44,2.5,2.42,2.42,18543,0
2017-09-27,2.49,2.7901,2.4264,2.5,30761,0
2017-09-28,2.49,2.49,2.46,2.47,934,0
2017-09-29,2.4601,2.48,2.46,2.46,1110,0
2017-10-02,2.31,2.37,2.265,2.346,8991,0
2017-10-03,2.34,2.45,2.32,2.35,3933,0
2017-10-04,2.32,2.39,2.25,2.25,10336,0
2017-10-05,2.38,2.38,2.25,2.3,3007,0
2017-10-06,2.26,2.32,2.26,2.32,669,0
2017-10-09,2.3,2.4,2.3,2.39,4879,0
2017-10-10,2.39,2.49,2.32,2.36,26433,0
2017-10-11,2.3305,2.3687,2.3,2.3,10590,0
2017-10-12,2.31,2.39,2.31,2.32,1480,0
2017-10-13,2.36,2.3899,2.33,2.37,13994,0
2017-10-16,2.4,2.4,2.32,2.35,11492,0
2017-10-17,2.4,2.4,2.37,2.39,23593,0
2017-10-18,2.39,2.4,2.32,2.4,4207,0
2017-10-19,2.4,2.4,2.32,2.35,5608,0
2017-10-20,2.33,2.4,2.32,2.35,11471,0
2017-10-23,2.37,2.39,2.31,2.36,9130,0
2017-10-24,2.4,2.41,2.3979,2.4072,6500,0
2017-10-25,2.3999,2.4,2.35,2.36,5468,0
2017-10-26,2.3703,2.3703,2.3671,2.3671,1499,0
2017-10-27,2.41,2.45,2.39,2.4,19154,0
2017-10-30,2.4899,2.49,2.35,2.3593,9647,0
2017-10-31,2.36,2.4,2.3465,2.4,6079,0
2017-11-01,2.41,2.41,2.3472,2.3899,3934,0
2017-11-02,2.36,2.36,2.32,2.32,5005,0
2017-11-03,2.35,2.56,2.25,2.37,113365,0
2017-11-06,2.4,3.39,2.4,3.2101,615998,0
2017-11-07,3.5,3.55,3.11,3.35,499290,0
2017-11-08,3.32,4.14,3.32,3.99,509687,0
2017-11-09,3.61,5.08,3.6096,4.68,646995,0
2017-11-10,4.23,8.4,4.2285,4.88,1570762,0
