Date,Open,High,Low,Close,Volume,OpenInt
2014-10-22,11.3,12,10,10.03,679352,0
2014-10-23,10,10.36,10,10,243543,0
2014-10-24,10,10.1,10,10,39799,0
2014-10-27,10,10.09,10,10,48696,0
2014-10-28,10.02,10.08,10,10,59030,0
2014-10-29,10,10.09,10,10.01,101846,0
2014-10-30,10.07,10.111,10,10,53130,0
2014-10-31,10.1,10.44,10,10,83170,0
2014-11-03,10.05,10.39,10.02,10.2,55585,0
2014-11-04,10.4,10.4,10.1,10.25,20108,0
2014-11-05,10.5,10.62,10.15,10.24,52417,0
2014-11-06,10.47,10.47,10.15,10.24,44543,0
2014-11-07,10.1,10.41,10,10.15,47000,0
2014-11-10,10,10.19,10,10.09,15829,0
2014-11-11,10.05,10.25,10,10.1,51029,0
2014-11-12,10.01,10.1,10,10.04,32105,0
2014-11-13,10.01,10.1,10,10,51724,0
2014-11-14,10.021,10.241,10.01,10.098,31431,0
2014-11-17,10.21,10.45,10.01,10.36,154984,0
2014-11-18,10.6,10.64,10.06,10.31,101260,0
2014-11-19,10.36,10.37,10.2,10.28,14257,0
2014-11-20,10.2,10.25,10.15,10.22,16608,0
2014-11-21,10.15,10.34,10.06,10.34,17008,0
2014-11-24,10.26,10.49,10.05,10.45,20562,0
2014-11-25,10.31,10.65,10.07,10.41,23887,0
2014-11-26,10.57,10.65,10.22,10.64,23032,0
2014-11-28,10.66,10.66,10.371,10.542,7494,0
2014-12-01,10.52,10.6,10.22,10.41,23504,0
2014-12-02,10.27,10.34,10.05,10.05,18150,0
2014-12-03,10.061,10.086,8.62,9.01,45368,0
2014-12-04,9,9.77,8.76,9.05,69563,0
2014-12-05,9.26,9.26,8.62,8.77,71391,0
2014-12-08,8.75,9.43,8.57,8.95,27518,0
2014-12-09,9.09,10.35,9.09,10.26,26472,0
2014-12-10,10.35,10.59,10.01,10.27,30080,0
2014-12-11,9.89,10.64,9.603,9.86,26987,0
2014-12-12,9.78,10.24,9.0001,9.79,27272,0
2014-12-15,9.51,10.34,8.8001,10.09,53361,0
2014-12-16,9.3501,10.31,9.3201,10.28,22249,0
2014-12-17,10.34,10.35,9.92,10.07,22748,0
2014-12-18,10.02,10.21,9.77,10.19,36145,0
2014-12-19,9.75,10.22,9.75,10.19,250529,0
2014-12-22,10.07,10.57,10.06,10.5,35165,0
2014-12-23,10.49,10.49,9.9,10.23,5586,0
2014-12-24,10.42,10.42,10.4,10.4,1022,0
2014-12-26,9.95,10.39,9.82,9.82,3014,0
2014-12-29,9.96,10.29,9.83,10.07,13108,0
2014-12-30,10.15,10.36,9.95,10.29,5786,0
2014-12-31,10.056,10.4,10.056,10.4,1210,0
2015-01-02,10.57,10.6,9.88,10.6,2689,0
2015-01-05,10.08,10.63,10.05,10.63,8056,0
2015-01-06,10.65,10.65,10.41,10.65,10823,0
2015-01-07,10.61,10.65,10.5,10.61,10101,0
2015-01-08,10.6,10.65,10.36,10.62,13775,0
2015-01-09,10.9,12.65,10.8,11.74,45871,0
2015-01-12,12.11,12.19,11.75,12,5796,0
2015-01-13,11.97,12.35,11.41,12.35,7883,0
2015-01-14,12.25,12.25,11.45,11.86,5008,0
2015-01-15,11.378,11.959,11.378,11.49,1684,0
2015-01-16,11.04,12.177,11.04,11.34,7241,0
2015-01-20,10.993,11.713,10.99,11.47,7570,0
2015-01-21,11.01,11.15,10.61,10.86,17317,0
2015-01-22,10.83,11.99,10.09,11.54,73797,0
2015-01-23,10.94,10.94,10.85,10.85,900,0
2015-01-26,11.39,11.39,10.4,10.73,3802,0
2015-01-27,10.8,10.8,10.79,10.79,410,0
2015-01-28,11.06,11.06,10.45,10.66,2551,0
2015-01-29,10.98,10.985,10.51,10.51,4019,0
2015-01-30,10.75,10.79,10.5,10.5,4739,0
2015-02-02,10.8,11.05,10.41,10.41,4838,0
2015-02-03,11.21,11.21,10.4,10.46,25584,0
2015-02-04,10.45,11.66,10.31,11.11,130673,0
2015-02-05,11.21,11.7,11.01,11.03,27149,0
2015-02-06,11.17,11.473,10.85,11.05,11504,0
2015-02-09,11.578,11.578,10.5,10.5,9183,0
2015-02-10,11,11.1,10.55,10.56,11347,0
2015-02-11,10.92,10.92,10.5,10.5,5335,0
2015-02-12,10.45,10.65,10.45,10.45,4042,0
2015-02-13,10.47,10.54,10.45,10.45,1190,0
2015-02-17,10.72,10.72,10.41,10.5,10450,0
2015-02-18,10.82,10.82,10.41,10.53,27327,0
2015-02-19,10.66,11.28,10.61,10.8,119768,0
2015-02-20,10.75,11.18,10.56,10.56,14363,0
2015-02-23,10.53,11.04,10.52,10.55,14605,0
2015-02-24,10.61,10.82,10.6,10.8,8117,0
2015-02-25,10.79,10.816,10.62,10.63,4005,0
2015-02-26,10.72,10.8,10.65,10.65,7328,0
2015-02-27,10.76,10.81,10.68,10.81,16327,0
2015-03-02,10.82,11.18,10.65,10.69,19300,0
2015-03-03,10.66,10.66,10.36,10.38,18200,0
2015-03-04,10.42,10.6,10.3,10.59,7900,0
2015-03-05,10.58,10.6,10.38,10.39,4700,0
2015-03-06,10.46,10.5,10.39,10.49,3900,0
2015-03-09,10.6,10.6,10.42,10.42,3400,0
2015-03-10,10.39,10.65,10.25,10.52,16500,0
2015-03-11,10.56,11.11,10.56,10.92,12200,0
2015-03-12,11.13,11.6,10.93,11.26,9200,0
2015-03-13,11.07,11.34,10.89,11.25,12400,0
2015-03-16,11.02,11.58,11.02,11.32,8200,0
2015-03-17,11.52,11.65,11.32,11.55,5600,0
2015-03-18,11.38,11.65,11.38,11.64,4700,0
2015-03-19,11.64,12,11.55,11.62,15600,0
2015-03-20,11.67,12,11.57,11.66,6500,0
2015-03-23,11.83,12,11,11.64,12900,0
2015-03-24,11.35,11.62,11.19,11.59,3800,0
2015-03-25,11.26,11.62,10.23,11.5,13500,0
2015-03-26,10.57,10.9,10.42,10.9,7600,0
2015-03-27,11.91,11.91,11.3,11.75,11300,0
2015-03-30,11.6,11.89,11.34,11.46,5900,0
2015-03-31,11.91,11.91,11.47,11.63,10500,0
2015-04-01,11.6,11.8,11,11.38,3700,0
2015-04-02,11.48,11.99,11.15,11.78,4200,0
2015-04-06,11.9,12.72,11.86,12.45,14100,0
2015-04-07,12.5,12.5,11.57,11.62,20510,0
2015-04-08,12.35,13.49,12.09,13.34,14300,0
2015-04-09,13.25,14.49,13,14.26,28805,0
2015-04-10,14.17,15.96,13.63,15.47,22900,0
2015-04-13,16.02,16.49,15.75,16.34,42800,0
2015-04-14,16.35,17.26,15.86,16.85,34800,0
2015-04-15,16.06,17.042,15.58,15.79,30472,0
2015-04-16,15.63,16.32,15.63,16.17,7273,0
2015-04-17,15.69,15.75,14.75,15.63,16200,0
2015-04-20,15.79,15.79,13.53,13.78,44806,0
2015-04-21,13.6,13.6,12.01,12.23,63812,0
2015-04-22,12.02,12.683,12.02,12.15,32141,0
2015-04-23,12.11,12.73,12.02,12.29,36200,0
2015-04-24,12.32,12.6,12.07,12.3,17000,0
2015-04-27,12.22,12.28,11.88,12,23700,0
2015-04-28,11.97,12.32,11.95,12.14,15400,0
2015-04-29,12.13,12.13,11.8,12.1,108400,0
2015-04-30,12.04,12.27,11.86,12.06,20600,0
2015-05-01,12.06,12.89,12,12.8,160000,0
2015-05-04,12.67,13.89,12.67,13.88,26600,0
2015-05-05,13.71,14.87,13.71,14.75,16500,0
2015-05-06,14.89,15,14.09,14.97,24198,0
2015-05-07,14.71,16.45,14.65,16.37,35496,0
2015-05-08,16.25,17,16.16,16.99,30300,0
2015-05-11,16.82,16.82,15.63,16.13,21900,0
2015-05-12,15.35,16.79,14.87,16.62,29413,0
2015-05-13,16.51,16.55,15.34,16,11700,0
2015-05-14,15.98,15.98,14.01,14.04,12500,0
2015-05-15,14.18,16.81,14.18,16.49,25605,0
2015-05-18,16.36,17,15.9,16.93,17643,0
2015-05-19,16.98,17.9,16.52,16.8,28000,0
2015-05-20,17.04,17.48,16.36,17.28,32700,0
2015-05-21,17.16,17.44,16.8,17.15,27500,0
2015-05-22,16.6,17.55,16.18,16.87,17000,0
2015-05-26,17.5,17.5,15.233,15.51,37071,0
2015-05-27,15.43,16.84,15.43,16.29,28100,0
2015-05-28,15.4,17.1,15.4,16.4,23909,0
2015-05-29,16.99,17.43,15.91,16.9,13700,0
2015-06-01,16.91,16.98,15.59,16.74,36500,0
2015-06-02,16.48,17.89,16.48,17.59,40659,0
2015-06-03,17.71,18.45,16.79,17.63,56500,0
2015-06-04,17.8,17.88,16.43,16.86,17900,0
2015-06-05,16.12,17.1,16,16.35,35700,0
2015-06-08,15.99,17.19,15.99,16.78,24300,0
2015-06-09,16.38,17.49,16.38,17,13681,0
2015-06-10,17.33,18.25,16.88,17.31,25305,0
2015-06-11,17.41,17.88,16.61,16.94,8044,0
2015-06-12,17.24,17.24,16.53,16.89,21600,0
2015-06-15,16.87,17,15.9,16.82,21800,0
2015-06-16,17,18.17,16.22,17.54,71900,0
2015-06-17,17.37,18.23,16.41,17.34,36600,0
2015-06-18,17.46,18.06,16.49,16.96,29500,0
2015-06-19,17.04,18.2,16.33,16.86,58900,0
2015-06-22,17.12,18.12,15.82,16.33,26500,0
2015-06-23,16.42,16.75,15.99,16.15,28422,0
2015-06-24,16.08,16.75,15.98,16.18,29900,0
2015-06-25,16.44,17.07,16.05,16.76,37700,0
2015-06-26,16.76,17.35,15.83,16.76,915100,0
2015-06-29,16.52,17.34,15.98,17.34,40400,0
2015-06-30,17.39,18.3,16.65,17.86,36058,0
2015-07-01,18.1,18.93,17.52,18.68,47000,0
2015-07-02,18.66,19.25,16.56,16.77,48100,0
2015-07-06,16.7,17.8,16.15,17.35,44400,0
2015-07-07,16.86,17.92,16.08,17.01,33600,0
2015-07-08,16.96,17,16.22,16.55,108100,0
2015-07-09,16.55,17.61,16.09,16.1,48700,0
2015-07-10,16.2,17.6,16.02,17.33,19600,0
2015-07-13,17.03,17.77,17.03,17.24,23300,0
2015-07-14,17.3,18.02,17.14,17.97,15486,0
2015-07-15,18.16,18.69,17.99,18.5,13305,0
2015-07-16,18.7,19.2,18.03,18.96,22800,0
2015-07-17,18.9,20,18.72,20,26900,0
2015-07-20,19.91,19.91,18.08,18.1,12900,0
2015-07-21,18.1,18.37,17.51,18.25,15300,0
2015-07-22,18.47,18.89,17.81,18.89,21600,0
2015-07-23,18.86,18.86,17.94,17.94,13000,0
2015-07-24,17.89,18.04,17.41,17.85,14200,0
2015-07-27,17.37,18.31,16,17.61,11400,0
2015-07-28,16.96,17.61,16.89,17.36,7500,0
2015-07-29,17.02,17.02,16.21,16.67,8000,0
2015-07-30,16.82,17.1,16.42,17.02,12300,0
2015-07-31,16.73,17.41,16.73,17.28,8400,0
2015-08-03,16.98,17.28,16.18,16.29,18184,0
2015-08-04,16.32,16.86,16.13,16.79,14200,0
2015-08-05,16.84,17.5,16.6,16.8,33800,0
2015-08-06,17.04,17.94,16.48,16.49,13536,0
2015-08-07,16.47,17.2,13.01,14.37,93800,0
2015-08-10,14.4,14.84,13.74,14.28,54700,0
2015-08-11,14.22,14.45,13.89,14.33,18419,0
2015-08-12,14.33,14.92,14.03,14.49,45300,0
2015-08-13,14.53,14.77,13.18,13.48,68900,0
2015-08-14,13.18,13.8,13.01,13.23,46100,0
2015-08-17,13.35,14.2,12.66,14.05,47500,0
2015-08-18,14.13,14.48,13.39,13.53,16800,0
2015-08-19,14.08,14.84,13.38,13.53,22400,0
2015-08-20,13.42,14.09,13.18,13.38,33400,0
2015-08-21,12.96,14.83,12.96,13.82,71800,0
2015-08-24,12.06,13.49,11.65,13.24,30649,0
2015-08-25,13.63,13.63,12.28,12.96,58500,0
2015-08-26,13.21,13.85,12.26,13.82,20100,0
2015-08-27,13.91,13.96,13.2,13.61,9000,0
2015-08-28,13.6,14.43,13.18,14.28,31500,0
2015-08-31,14.06,14.25,13.92,14.17,5600,0
2015-09-01,13.98,14.29,13.66,14.07,7300,0
2015-09-02,13.26,14.98,13.26,14.73,8400,0
2015-09-03,14.71,14.77,13.91,13.92,9900,0
2015-09-04,13.71,14.13,13.71,13.86,5300,0
2015-09-08,13.55,14,13.53,13.85,22200,0
2015-09-09,13.76,14.07,13.61,13.84,9400,0
2015-09-10,13.94,14.88,13.825,14.72,15445,0
2015-09-11,14.62,14.94,14.02,14.91,14500,0
2015-09-14,14.87,15,14.56,14.99,18100,0
2015-09-15,14.97,15.34,14.97,15.28,10300,0
2015-09-16,15.35,15.35,14.24,15.02,9500,0
2015-09-17,14.6,15.5,14.6,15.1,12600,0
2015-09-18,14.83,15.15,14.65,14.95,14400,0
2015-09-21,15.07,15.38,14.37,14.52,8800,0
2015-09-22,14.56,14.68,14.46,14.49,8900,0
2015-09-23,14.68,14.68,14.37,14.38,4900,0
2015-09-24,14.56,14.68,13.92,14.6,12771,0
2015-09-25,14.81,14.81,13.62,13.63,22700,0
2015-09-28,13.56,13.85,12.385,12.59,10667,0
2015-09-29,12.83,13.42,12.63,13.06,18000,0
2015-09-30,13.17,13.98,12.9,13.91,16600,0
2015-10-01,13.33,13.38,12.89,13.21,28600,0
2015-10-02,13.17,14.11,12.79,14.1,14800,0
2015-10-05,14.28,15.27,14.28,14.72,24210,0
2015-10-06,14.75,14.75,13.93,14.12,7800,0
2015-10-07,14.29,14.75,14,14.61,6800,0
2015-10-08,14.57,14.89,14.22,14.22,15500,0
2015-10-09,14.55,14.55,13.84,14.52,10400,0
2015-10-12,14.51,14.89,14.25,14.55,11842,0
2015-10-13,14.01,14.88,14,14.71,11300,0
2015-10-14,14.86,14.89,14.39,14.39,7100,0
2015-10-15,14.43,14.89,13.77,14.89,20200,0
2015-10-16,14.93,15.63,14.5,15.21,4000,0
2015-10-19,15.23,15.86,14.01,15.69,6000,0
2015-10-20,15.78,16.54,15.59,16.53,5855,0
2015-10-21,16.56,17.42,16.49,16.61,9700,0
2015-10-22,16.66,16.68,15.64,16.58,15500,0
2015-10-23,16.77,17.76,14.53,14.91,112600,0
2015-10-26,14.91,15.44,14,14.37,25800,0
2015-10-27,15.03,15.29,13.82,13.83,18300,0
2015-10-28,13.91,14.59,13.49,13.81,28100,0
2015-10-29,13.93,13.97,13.54,13.74,5000,0
2015-10-30,13.8,13.9,13.54,13.7,17300,0
2015-11-02,13.5,14.48,13.2,14.46,20657,0
2015-11-03,14.33,14.59,13.73,14.42,10400,0
2015-11-04,13.99,14.75,13.89,14.75,6922,0
2015-11-05,14.74,14.75,14.15,14.74,11200,0
2015-11-06,14.55,14.98,14.18,14.79,16200,0
2015-11-09,14.82,15.01,14.3,14.84,8438,0
2015-11-10,14.39,15,14.39,15,4500,0
2015-11-11,15,15,14.53,14.74,6300,0
2015-11-12,14.64,14.87,14.21,14.55,10300,0
2015-11-13,14.39,14.57,13.68,14.01,13000,0
2015-11-16,14.03,15.4,13.77,14.96,19900,0
2015-11-17,14.97,14.97,13.91,14.51,15800,0
2015-11-18,14.39,15.46,13.94,14.4,13300,0
2015-11-19,14.29,14.47,13.99,14.17,7500,0
2015-11-20,14.35,14.85,13.39,14.77,9000,0
2015-11-23,14.76,15.5,14.41,15.18,11800,0
2015-11-24,15.08,15.29,14.31,14.74,12100,0
2015-11-25,14.64,15.34,14.21,14.49,9400,0
2015-11-27,14.55,15.31,14.48,15.3,3500,0
2015-11-30,15.31,16,15.31,15.94,20600,0
2015-12-01,14.97,15.99,14.97,15.25,18034,0
2015-12-02,15.19,16,14.95,15.35,16209,0
2015-12-03,15.52,15.52,14.62,14.62,21512,0
2015-12-04,14.78,15.5,14.58,14.71,22600,0
2015-12-07,14.94,15.76,14.67,15.27,14600,0
2015-12-08,14.95,15.92,14.24,14.7,15185,0
2015-12-09,14.51,15.27,14.5,14.64,14200,0
2015-12-10,14.69,15.06,14.2,14.34,17400,0
2015-12-11,13.96,14.34,12.57,12.95,12800,0
2015-12-14,13.15,14.19,12.89,13.64,18671,0
2015-12-15,14.68,14.68,13.53,13.98,13500,0
2015-12-16,14.2,14.29,12.86,13.79,17800,0
2015-12-17,14.15,14.38,13.27,14.01,16500,0
2015-12-18,13.97,14.51,13.83,14.07,36800,0
2015-12-21,14.31,14.84,13.63,14.41,19900,0
2015-12-22,14.45,14.99,14.37,14.5,16540,0
2015-12-23,14.65,14.77,14.31,14.76,13700,0
2015-12-24,14.76,14.9,14.76,14.9,7559,0
2015-12-28,14.71,14.98,13.495,14.62,16616,0
2015-12-29,14.9,15.84,14.28,15.36,11305,0
2015-12-30,15.28,16.48,15.24,15.52,9230,0
2015-12-31,15.54,16.13,15.46,15.51,4164,0
2016-01-04,15,15,13.38,14.04,19757,0
2016-01-05,14.04,14.46,13.56,13.6,5319,0
2016-01-06,13.5,14.31,12.8,13.01,11923,0
2016-01-07,13.88,13.88,12.07,12.28,4840,0
2016-01-08,12.24,13.74,11.64,11.77,13903,0
2016-01-11,11.91,12.42,11.62,11.76,12829,0
2016-01-12,13.115,13.115,10.75,11.22,14593,0
2016-01-13,11.19,12.415,10.3,10.59,13832,0
2016-01-14,11.605,11.605,9.35,10.38,18855,0
2016-01-15,10.07,10.87,9.41,9.71,13374,0
2016-01-19,9.68,10.83,9.28,9.6,13800,0
2016-01-20,9.9,9.9,8.54,9.29,19542,0
2016-01-21,9.39,10.005,9.12,9.4,6652,0
2016-01-22,9.52,9.52,9.24,9.45,5904,0
2016-01-25,9.82,10.24,9.18,9.47,10992,0
2016-01-26,9.67,10.848,9.1,9.77,21254,0
2016-01-27,9.98,10.59,9.51,9.62,13016,0
2016-01-28,9.6,10.25,8.71,8.88,11233,0
2016-01-29,8.97,9.534,8.97,9.33,17152,0
2016-02-01,9.31,9.83,9.14,9.14,18188,0
2016-02-02,9.02,9.479,8.81,9.07,11192,0
2016-02-03,9.14,9.63,8.57,8.57,19234,0
2016-02-04,8.57,9.04,8.57,8.61,14414,0
2016-02-05,8.87,8.9,7.71,7.81,23379,0
2016-02-08,7.78,7.9,7.17,7.23,15809,0
2016-02-09,7.45,7.5,7.1205,7.3,9753,0
2016-02-10,7.48,7.7265,7.3,7.31,17584,0
2016-02-11,7.21,7.81,7.21,7.26,4805,0
2016-02-12,7.4601,7.5271,7.2601,7.5,13882,0
2016-02-16,7.52,7.885,7.06,7.06,18310,0
2016-02-17,7.14,7.37,7.06,7.23,12123,0
2016-02-18,7.172,7.221,7.14,7.14,2315,0
2016-02-19,7.14,7.18,6.85,6.98,21669,0
2016-02-22,7.04,7.04,5.9401,6.01,17031,0
2016-02-23,6.09,6.682,5.72,5.72,14497,0
2016-02-24,5.72,5.949,5.72,5.88,14812,0
2016-02-25,5.96,5.96,5.27,5.56,26209,0
2016-02-26,5.99,6.19,5.73,5.78,17505,0
2016-02-29,6.168,6.168,5.105,5.38,144526,0
2016-03-01,5.45,6.06,5.16,5.46,56105,0
2016-03-02,5.5,5.56,5.35,5.46,23193,0
2016-03-03,5.56,6.06,5.56,5.66,15475,0
2016-03-04,5.765,6.2,5.69,5.94,17744,0
2016-03-07,6.04,6.38,5.98,6.37,14030,0
2016-03-08,6.5,6.5,6.03,6.03,6300,0
2016-03-09,6.14,6.43,5.4115,6.26,52511,0
2016-03-10,6.36,6.36,6.03,6.24,39763,0
2016-03-11,6.62,6.75,6.23,6.75,15806,0
2016-03-14,6.75,6.93,6.51,6.68,40884,0
2016-03-15,6.75,6.94,6.72,6.8,19547,0
2016-03-16,6.8,7.15,6.62,6.77,22973,0
2016-03-17,6.76,7.0399,6.76,6.87,14561,0
2016-03-18,6.97,7.09,6.8,6.92,20672,0
2016-03-21,7.04,7.2,6.72,6.86,44558,0
2016-03-22,6.86,7.27,6.86,6.97,13194,0
2016-03-23,7.02,7.18,6.63,6.74,36341,0
2016-03-24,6.75,7.24,6.63,6.92,21262,0
2016-03-28,7.05,7.25,7.05,7.09,17166,0
2016-03-29,6.99,7.37,6.67,7.33,24463,0
2016-03-30,7.36,7.97,7.36,7.94,31562,0
2016-03-31,7.95,8.49,7.46,7.71,56767,0
2016-04-01,7.68,8.3564,7.68,8.14,14900,0
2016-04-04,8.16,9.01,8.16,8.63,22968,0
2016-04-05,8.58,8.87,7.895,8.38,22499,0
2016-04-06,8.135,8.71,7.95,8.34,58038,0
2016-04-07,8.2,8.44,8.02,8.32,18165,0
2016-04-08,8.065,8.49,8.065,8.36,10553,0
2016-04-11,8.46,9.2499,8.06,8.14,16633,0
2016-04-12,8.12,8.21,8,8.19,4394,0
2016-04-13,8.21,8.31,7.95,8.13,116198,0
2016-04-14,8.15,9.88,8.15,8.57,74593,0
2016-04-15,8.52,9.52,8.52,8.9,32847,0
2016-04-18,9.3,9.61,8.91,9.28,30200,0
2016-04-19,9.21,9.93,9,9.75,37353,0
2016-04-20,9.52,9.8,9.51,9.69,5991,0
2016-04-21,9.74,10.085,9.5,9.675,16614,0
2016-04-22,10.08,10.57,9.25,9.91,33796,0
2016-04-25,9.84,10,9.61,9.71,9524,0
2016-04-26,10.015,10.61,9.66,10.6,43713,0
2016-04-27,10.05,10.6771,9.67,9.9,30581,0
2016-04-28,9.84,11.43,9.6,9.72,14147,0
2016-04-29,9.69,11.63,9.69,9.89,20815,0
2016-05-02,10.08,10.08,9.29,9.64,11143,0
2016-05-03,9.46,9.46,9.05,9.14,4043,0
2016-05-04,8.93,9.09,8.63,8.66,9252,0
2016-05-05,8.9,9.07,8.47,8.97,25492,0
2016-05-06,8.6,8.6,7.81,7.9,13184,0
2016-05-09,7.8,7.98,7.45,7.79,12076,0
2016-05-10,7.86,7.9,7.465,7.74,11251,0
2016-05-11,6.98,7.7,6.98,7.35,11373,0
2016-05-12,7.47,7.515,7.19,7.2,5719,0
2016-05-13,7.19,7.32,7,7.22,5565,0
2016-05-16,7.59,7.71,7.23,7.58,3309,0
2016-05-17,8.12,8.4,7.21,7.27,12523,0
2016-05-18,7.62,7.87,7.24,7.33,8964,0
2016-05-19,7.26,7.8,6.87,6.97,11795,0
2016-05-20,7.01,7.7,6.97,7.23,5380,0
2016-05-23,7.44,7.44,7.11,7.16,6975,0
2016-05-24,7.78,7.78,6.5,6.97,33943,0
2016-05-25,7.65,8.1,6.77,6.8,29955,0
2016-05-26,6.79,6.9,6.62,6.66,12371,0
2016-05-27,6.65,6.682,6.46,6.52,13460,0
2016-05-31,6.54,6.65,6.26,6.38,18368,0
2016-06-01,6.26,6.5,6.03,6.2,31514,0
2016-06-02,6.3,6.99,5.935,6.11,102700,0
2016-06-03,6.09,6.1,5.77,5.88,20784,0
2016-06-06,5.77,5.84,5.54,5.66,30096,0
2016-06-07,5.68,5.8,5.51,5.52,37287,0
2016-06-08,5.52,5.91,5.5,5.75,254150,0
2016-06-09,5.8,6.2,5.8,5.9,35100,0
2016-06-10,5.92,6.1,5.39,5.78,59058,0
2016-06-13,5.63,5.72,5.38,5.41,43259,0
2016-06-14,5.41,5.49,5.1,5.24,22899,0
2016-06-15,5.21,5.92,5.04,5.31,42094,0
2016-06-16,5.37,5.4599,5.07,5.34,31841,0
2016-06-17,5.38,5.6699,5.38,5.42,32716,0
2016-06-20,5.5,6,5.13,5.17,56598,0
2016-06-21,5.25,5.25,4.95,5.05,50449,0
2016-06-22,5.9899,5.9899,5.02,5.02,29507,0
2016-06-23,5.11,5.5699,4.9,5.35,102293,0
2016-06-24,5.25,6.13,5.25,5.97,130448,0
2016-06-27,5.82,6.93,5.82,6.7,84585,0
2016-06-28,6.61,7.19,6.52,7.14,82911,0
2016-06-29,7.22,8.19,6.7624,7.77,36187,0
2016-06-30,7.83,8.25,7.05,8.03,73161,0
2016-07-01,8.04,8.36,7.85,8.07,27694,0
2016-07-05,8.25,8.4308,7.95,8.36,31017,0
2016-07-06,8.29,8.83,8.04,8.6,40795,0
2016-07-07,8.57,8.57,7.95,8.07,42123,0
2016-07-08,8.11,8.6999,8,8.14,26293,0
2016-07-11,8.21,8.21,8.01,8.11,10430,0
2016-07-12,8.545,8.545,8.09,8.09,16980,0
2016-07-13,8.17,8.39,7,8.1075,23821,0
2016-07-14,8.12,8.39,7.82,8.25,12334,0
2016-07-15,8.25,8.56,8.2,8.49,22822,0
2016-07-18,8.38,8.98,8.38,8.6,23189,0
2016-07-19,8.66,8.66,8.03,8.25,11718,0
2016-07-20,8.63,8.63,8.04,8.06,19771,0
2016-07-21,8.42,8.42,8,8.01,11062,0
2016-07-22,8.08,8.36,8,8,22842,0
2016-07-25,8.19,8.25,7.98,8.04,12382,0
2016-07-26,8.23,8.5225,8,8.06,8946,0
2016-07-27,8.2,8.2,8.05,8.11,10017,0
2016-07-28,8.1205,8.1412,8.06,8.09,2840,0
2016-07-29,8.04,8.14,8,8,6517,0
2016-08-01,8,8.126,8,8.05,1706,0
2016-08-02,8.09,8.12,8.06,8.06,600,0
2016-08-03,8.26,8.69,8.203,8.43,5332,0
2016-08-04,8.93,8.93,8.37,8.37,500,0
2016-08-05,8.6,8.6,8.01,8.02,4029,0
2016-08-08,8,8.6983,8,8.25,5530,0
2016-08-09,8.35,8.47,8.35,8.35,4182,0
2016-08-10,8.4175,8.4275,8.276,8.3,622,0
2016-08-11,8.86,9.23,8.65,8.98,7818,0
2016-08-12,9,9.995,9,9.44,6023,0
2016-08-15,10.0938,10.17,9.5,9.712,2525,0
2016-08-16,9.5,9.98,9.5,9.7,25211,0
2016-08-17,9.81,10.56,9.8,10.56,14896,0
2016-08-18,10.49,10.6999,10.41,10.51,14173,0
2016-08-19,10.48,10.48,10.01,10.03,6431,0
2016-08-22,9.96,9.96,9.51,9.64,5842,0
2016-08-23,9.68,9.84,9.66,9.66,1931,0
2016-08-24,9.84,10.045,9.7,9.95,17829,0
2016-08-25,9.75,9.75,9.5001,9.51,986,0
2016-08-26,9.8999,9.8999,9.59,9.6,3714,0
2016-08-29,9.62,9.89,9.62,9.88,1500,0
2016-08-30,9.81,10.25,9.58,9.72,4331,0
2016-08-31,9.67,9.7199,8.82,8.82,8411,0
2016-09-01,8.89,9.09,8.7,8.76,10225,0
2016-09-02,8.69,9.23,8.69,9.18,2549,0
2016-09-06,9.15,9.51,9.104,9.13,1635,0
2016-09-07,9.05,10.17,9.05,9.33,4372,0
2016-09-08,9.65,9.65,9.42,9.42,400,0
2016-09-12,8.98,8.99,7.01,8.99,13197,0
2016-09-13,8.505,9.08,8.34,8.77,8170,0
2016-09-14,8.8,9.1068,8.3,8.3,10700,0
2016-09-15,8.94,9.49,8.4,8.49,21377,0
2016-09-16,8.4,8.7115,8.25,8.3,6104,0
2016-09-19,8.305,9.33,8.21,8.76,25565,0
2016-09-20,8.8,8.889,8.37,8.43,35712,0
2016-09-21,8.975,9.31,8.51,8.75,7774,0
2016-09-22,9.06,10.1948,9.06,9.3,163190,0
2016-09-23,9.7,9.839,9.51,9.73,36678,0
2016-09-26,9.7,9.7,8.84,9.07,27927,0
2016-09-27,8.95,9.14,8.95,9.0301,22016,0
2016-09-28,8.73,9.33,8.66,8.95,15847,0
2016-09-29,9.02,9.229,8.89,9.14,17128,0
2016-09-30,9.225,9.35,9.111,9.33,8141,0
2016-10-03,9.33,9.33,8.52,8.61,16257,0
2016-10-04,8.65,8.95,8.59,8.6,16250,0
2016-10-05,8.76,9,8.75,8.95,13554,0
2016-10-06,8.95,8.95,8.76,8.8,2989,0
2016-10-07,8.71,8.93,8.52,8.65,8018,0
2016-10-10,8.61,8.99,8.61,8.85,2341,0
2016-10-11,8.65,9.07,8.5,8.93,24519,0
2016-10-12,9.09,9.27,8.99,8.99,8450,0
2016-10-13,9.4331,9.5996,8.625,9.09,23171,0
2016-10-14,9.2,9.6317,8.67,8.8499,24774,0
2016-10-17,8.91,9.113,8.87,8.9,15466,0
2016-10-18,9.04,9.04,8.901,9,3556,0
2016-10-19,9.09,9.486,8.98,9.1,25402,0
2016-10-20,9.13,9.42,8.9935,9.37,4106,0
2016-10-21,8.99,9.726,8.9,9.375,7221,0
2016-10-24,9.1845,9.91,9.1845,9.36,20630,0
2016-10-25,9.29,9.67,9.27,9.5,18409,0
2016-10-26,9.62,10.87,9.6,9.95,157807,0
2016-10-27,10,10.43,9.78,10.18,62638,0
2016-10-28,10.25,10.4,9.86,9.8701,53706,0
2016-10-31,10.1,10.25,9.755,9.9,18883,0
2016-11-01,9.85,9.85,9.35,9.35,19707,0
2016-11-02,9.5,9.8,8.5,8.55,50877,0
2016-11-03,8.55,8.55,7.55,7.55,32683,0
2016-11-04,7.6,8.3,7.6,7.95,55342,0
2016-11-07,8.2365,9.19,8.1,8.45,51239,0
2016-11-08,8.575,8.8,8.0385,8.3,16452,0
2016-11-09,8.55,9.45,8.45,9.25,48272,0
2016-11-10,9.25,10.2,8.75,8.8,47679,0
2016-11-11,8.9,9.2,8.65,8.9,26776,0
2016-11-14,8.9,9.45,8.85,9.25,126904,0
2016-11-15,9.15,9.6,8.9,9.3,47348,0
2016-11-16,9.3,9.6,9.1234,9.4,58972,0
2016-11-17,9.6,10.2,9.3,10.1,90410,0
2016-11-18,10.1,10.2,9.75,10.15,88841,0
2016-11-21,10.45,11.05,9.9263,10.75,58947,0
2016-11-22,10.6,11.15,10.45,10.95,65724,0
2016-11-23,10.65,10.9,10.05,10.55,36973,0
2016-11-25,10.65,10.85,10.55,10.8,10645,0
2016-11-28,10.95,11.4,10.5,11.25,78649,0
2016-11-29,11.3,11.45,10.3,10.65,33023,0
2016-11-30,10.65,10.65,10.05,10.2,40746,0
2016-12-01,10,10,9.15,9.575,60653,0
2016-12-02,9.5,9.7,9.475,9.645,19174,0
2016-12-05,9.5,9.825,9.2,9.5,40295,0
2016-12-06,9.85,10.05,9.5,9.95,42853,0
2016-12-07,9.65,10,9.35,9.9,54102,0
2016-12-08,9.65,10.575,9.65,9.9,27898,0
2016-12-09,9.8,10.2425,9.5,10,26666,0
2016-12-12,9.8,9.9,9.6,9.9,29250,0
2016-12-13,2.9,3.1,2.45,2.5,4367419,0
2016-12-14,2.6,2.6,2.05,2.15,2037122,0
2016-12-15,2.15,2.15,1.9,2,761516,0
2016-12-16,2.1,2.1,1.95,2.1,434581,0
2016-12-19,2.1,2.15,1.9,1.95,330819,0
2016-12-20,1.95,2.25,1.9,2.1,965754,0
2016-12-21,2.15,2.15,2,2.05,370497,0
2016-12-22,2.05,2.075,2,2.05,292697,0
2016-12-23,2,2.05,1.9,1.95,264693,0
2016-12-27,1.95,2,1.9,1.95,113909,0
2016-12-28,2,2,1.9,1.95,106494,0
2016-12-29,1.9,1.95,1.775,1.85,456113,0
2016-12-30,1.9,1.9,1.75,1.9,283737,0
2017-01-03,1.95,1.95,1.8,1.95,154584,0
2017-01-04,1.95,2.145,1.942,2.05,263294,0
2017-01-05,2.1,2.1,2,2.05,151854,0
2017-01-06,2.1,2.1,2,2.05,140496,0
2017-01-09,2.1,2.1,1.905,2,93927,0
2017-01-10,2,2,1.9,1.95,74905,0
2017-01-11,1.95,2.05,1.9,2,158458,0
2017-01-12,2,2,1.9,1.95,66817,0
2017-01-13,1.95,2,1.905,2,104199,0
2017-01-17,2,2,1.95,1.95,91222,0
2017-01-18,2,2,1.9,1.9,208272,0
2017-01-19,1.9,2,1.9,1.95,160131,0
2017-01-20,1.95,2,1.9,2,69931,0
2017-01-23,2,2.1,1.9712,2.05,376080,0
2017-01-24,2.05,2.1,1.955,2.05,162353,0
2017-01-25,2.09,2.2,2,2.1,764579,0
2017-01-26,2.1,2.15,2,2.05,181192,0
2017-01-27,2,2.1,1.95,2,103309,0
2017-01-30,2,2.05,1.9,1.9,136834,0
2017-01-31,1.95,1.95,1.85,1.95,136583,0
2017-02-01,1.9,2,1.9,2,158421,0
2017-02-02,1.95,2.05,1.95,2,119889,0
2017-02-03,2,2,1.95,1.95,43431,0
2017-02-06,1.95,2,1.95,1.95,55610,0
2017-02-07,2,2,1.95,1.95,54381,0
2017-02-08,1.95,1.97,1.9,1.925,66541,0
2017-02-09,1.95,2,1.9,1.95,118959,0
2017-02-10,1.95,2,1.9,1.9,62874,0
2017-02-13,2,2,1.9,1.9,90047,0
2017-02-14,1.95,2,1.9,1.95,74413,0
2017-02-15,1.95,2,1.95,2,43880,0
2017-02-16,2,2,1.95,1.95,41360,0
2017-02-17,1.95,2,1.95,1.95,32989,0
2017-02-21,2,2,1.9,1.9,101430,0
2017-02-22,1.95,1.95,1.9,1.95,30147,0
2017-02-23,1.9,1.944,1.9,1.9,44193,0
2017-02-24,1.9,1.9295,1.85,1.9,98866,0
2017-02-27,1.95,1.95,1.85,1.95,66518,0
2017-02-28,1.9,1.95,1.85,1.85,63204,0
2017-03-01,1.9,1.9,1.85,1.85,46888,0
2017-03-02,1.9,1.9,1.85,1.9,40984,0
2017-03-03,1.85,1.9,1.85,1.85,36339,0
2017-03-06,1.9,1.9,1.8,1.8,65871,0
2017-03-07,1.8,1.8,1.4,1.6,419255,0
2017-03-08,1.7,1.75,1.65,1.65,54518,0
2017-03-09,1.7,1.7,1.65,1.7,39260,0
2017-03-10,1.7,1.75,1.65,1.7,33487,0
2017-03-13,1.75,1.8,1.7,1.8,93407,0
2017-03-14,1.8,1.8,1.7,1.75,45761,0
2017-03-15,1.8,1.8,1.7,1.7,15543,0
2017-03-16,1.75,2.15,1.65,1.75,934643,0
2017-03-17,1.75,1.75,1.575,1.7,157980,0
2017-03-20,1.75,1.75,1.6,1.65,116162,0
2017-03-21,1.7,1.7,1.51,1.55,140624,0
2017-03-22,1.6,1.6,1.55,1.55,32077,0
2017-03-23,1.6,1.6,1.55,1.55,50673,0
2017-03-24,1.6,1.6,1.55,1.55,26413,0
2017-03-27,1.6,1.6,1.55,1.6,22742,0
2017-03-28,1.55,1.65,1.55,1.6,33700,0
2017-03-29,1.6,1.7,1.6,1.7,72354,0
2017-03-30,1.7,1.75,1.7,1.75,36712,0
2017-03-31,1.75,1.75,1.65,1.75,86921,0
2017-04-03,1.75,1.8,1.65,1.65,62346,0
2017-04-04,1.65,1.7,1.6,1.6,61727,0
2017-04-05,1.6,1.618,1.5,1.55,78322,0
2017-04-06,1.55,1.6,1.5,1.6,33586,0
2017-04-07,1.6,1.65,1.5,1.5,64839,0
2017-04-10,1.55,1.6,1.5,1.55,21599,0
2017-04-11,1.6,1.6024,1.55,1.55,16597,0
2017-04-12,1.6,1.6,1.55,1.6,46350,0
2017-04-13,1.65,1.65,1.6,1.65,16604,0
2017-04-17,1.7,1.7,1.6,1.65,31692,0
2017-04-18,1.65,1.7,1.6,1.65,24676,0
2017-04-19,1.65,1.7,1.6,1.6,41753,0
2017-04-20,1.6,1.655,1.6,1.65,12321,0
2017-04-21,1.7,1.7,1.6,1.65,23987,0
2017-04-24,1.65,1.7,1.6,1.6,38422,0
2017-04-25,1.6,1.6,1.5,1.5,85157,0
2017-04-26,1.5,1.55,1.4,1.4,121891,0
2017-04-27,1.5,1.5,1.4,1.45,71444,0
2017-04-28,1.5,1.5,1.4,1.45,71199,0
2017-05-01,1.5,1.5,1.4,1.5,28391,0
2017-05-02,1.45,1.5,1.4,1.475,25682,0
2017-05-03,1.5,1.5,1.4,1.425,40585,0
2017-05-04,1.45,1.45,1.3,1.4,75869,0
2017-05-05,1.35,1.4,1.3,1.3,74705,0
2017-05-08,1.3,1.35,1.3,1.3,25179,0
2017-05-09,1.35,1.35,1.3,1.3,42859,0
2017-05-10,1.85,1.95,1.545,1.6,4693184,0
2017-05-11,1.6,1.65,1.4,1.45,842953,0
2017-05-12,1.5,1.55,1.4,1.45,377254,0
2017-05-15,1.45,1.5,1.35,1.375,264258,0
2017-05-16,1.35,1.45,1.3,1.35,455470,0
2017-05-17,1.3,1.4,1.25,1.35,256001,0
2017-05-18,1.3,1.4,1.3,1.35,37302,0
2017-05-19,1.35,1.4,1.3,1.35,139126,0
2017-05-22,1.35,1.4,1.3,1.35,70228,0
2017-05-23,1.3,1.325,1.25,1.3,120011,0
2017-05-24,1.3,1.3,1.25,1.3,44678,0
2017-05-25,1.3,1.3,1.25,1.3,100828,0
2017-05-26,1.25,1.3,1.2,1.25,124400,0
2017-05-30,1.25,1.25,1.15,1.2,98785,0
2017-05-31,1.2,1.2,1.11,1.2,80416,0
2017-06-01,1.15,1.2,1.1,1.15,48855,0
2017-06-02,1.2,1.3,1.155,1.25,67833,0
2017-06-05,1.2,1.3,1.2,1.25,40735,0
2017-06-06,1.25,1.3,1.2,1.25,77272,0
2017-06-07,1.2,1.3,1.2,1.3,38721,0
2017-06-08,1.25,1.3,1.2,1.25,32504,0
2017-06-09,1.3,1.3,1.2,1.25,32307,0
2017-06-12,1.25,1.25,1.2,1.2,14585,0
2017-06-13,1.25,1.3,1.2,1.2,39776,0
2017-06-14,1.3,1.3,1.2,1.2,82080,0
2017-06-15,1.3,1.3,1.2,1.2,41929,0
2017-06-16,1.25,1.25,1.2,1.2,33833,0
2017-06-19,1.25,1.25,1.2,1.2,26181,0
2017-06-20,1.25,1.3,1.225,1.3,34431,0
2017-06-21,1.3,1.3,1.25,1.3,23585,0
2017-06-22,1.25,1.5,1.2,1.45,589573,0
2017-06-23,1.45,1.45,1.35,1.4,110830,0
2017-06-26,1.35,1.4041,1.3,1.35,59154,0
2017-06-27,1.4,1.4,1.35,1.35,37912,0
2017-06-28,1.45,1.45,1.35,1.4,69382,0
2017-06-29,1.45,1.55,1.35,1.475,251142,0
2017-06-30,1.55,1.55,1.4,1.525,229193,0
2017-07-03,1.6,1.6,1.5,1.525,49877,0
2017-07-05,1.6,1.6,1.5,1.5,213396,0
2017-07-06,1.55,1.55,1.5,1.5,55424,0
2017-07-07,1.55,1.55,1.5,1.55,128326,0
2017-07-10,1.55,1.55,1.4,1.4,97692,0
2017-07-11,1.4,1.45,1.35,1.45,42308,0
2017-07-12,1.4,1.45,1.4,1.4,49239,0
2017-07-13,1.4,1.45,1.4,1.45,15603,0
2017-07-14,1.405,1.45,1.4,1.4,28359,0
2017-07-17,1.45,1.45,1.35,1.375,42025,0
2017-07-18,1.35,1.4,1.3,1.35,89828,0
2017-07-19,1.35,1.4,1.345,1.4,10657,0
2017-07-20,1.35,1.4,1.3,1.375,14914,0
2017-07-21,1.35,1.4,1.35,1.35,5313,0
2017-07-24,1.35,1.4,1.35,1.4,29743,0
2017-07-25,1.4,1.4,1.35,1.35,30412,0
2017-07-26,1.4,1.4,1.35,1.35,11173,0
2017-07-27,1.4,1.4,1.3,1.3,51015,0
2017-07-28,1.3,1.35,1.3,1.3,24239,0
2017-07-31,1.3,1.375,1.3,1.35,31557,0
2017-08-01,1.35,1.4,1.35,1.375,11841,0
2017-08-02,1.395,1.4,1.3,1.3,83707,0
2017-08-03,1.35,1.4,1.3,1.3,31953,0
2017-08-04,1.305,1.35,1.25,1.25,56863,0
2017-08-07,1.3,1.35,1.3,1.35,36142,0
2017-08-08,1.35,1.35,1.3,1.3,52550,0
2017-08-09,1.31,1.35,1.3,1.3,26731,0
2017-08-10,1.3,1.4,1.3,1.35,27222,0
2017-08-11,1.3,1.4,1.3,1.3,48970,0
2017-08-14,1.35,1.35,1.3,1.35,69444,0
2017-08-15,1.3,1.35,1.3,1.3,54127,0
2017-08-16,1.35,1.35,1.3,1.35,6175,0
2017-08-17,1.325,1.35,1.3,1.3,12566,0
2017-08-18,1.3,1.35,1.3,1.35,16557,0
2017-08-21,1.4,1.4,1.3,1.3,49865,0
2017-08-22,1.35,1.4,1.305,1.35,15558,0
2017-08-23,1.348,1.4,1.3,1.3,19335,0
2017-08-24,1.3,1.4,1.3,1.3,43572,0
2017-08-25,1.35,1.35,1.3,1.35,19136,0
2017-08-28,1.35,1.375,1.3,1.3,19471,0
2017-08-29,1.3,1.35,1.3,1.325,5615,0
2017-08-30,1.35,1.4,1.3,1.375,26849,0
2017-08-31,1.375,1.4,1.3,1.3,24666,0
2017-09-01,1.35,1.4,1.3,1.35,13896,0
2017-09-05,1.35,1.375,1.3,1.35,15391,0
2017-09-06,1.35,1.4,1.35,1.35,20048,0
2017-09-07,1.35,1.4,1.35,1.35,14245,0
2017-09-08,1.4,1.4,1.3,1.325,40748,0
2017-09-11,1.4,1.4,1.35,1.35,39743,0
2017-09-12,1.35,1.4,1.35,1.35,24202,0
2017-09-13,1.35,1.45,1.35,1.45,208385,0
2017-09-14,1.425,1.5,1.405,1.5,43421,0
2017-09-15,1.45,1.7,1.45,1.7,204126,0
2017-09-18,1.75,1.75,1.5,1.7,189539,0
2017-09-19,1.7,1.7,1.5,1.6,58888,0
2017-09-20,1.45,1.55,1.45,1.5,76813,0
2017-09-21,1.55,1.65,1.51,1.65,46111,0
2017-09-22,1.65,1.75,1.61,1.75,112261,0
2017-09-25,1.75,1.75,1.6,1.65,51714,0
2017-09-26,1.65,1.8,1.605,1.7,176019,0
2017-09-27,1.7,2,1.7,1.9,164525,0
2017-09-28,1.9,2.2,1.9,2.15,326400,0
2017-09-29,2.2,2.2,1.9,1.99,121707,0
2017-10-02,2.05,2.2,2,2.2,166116,0
2017-10-03,2.25,2.5,2.2,2.4,290719,0
2017-10-04,2.5,2.75,2.45,2.65,502117,0
2017-10-05,2.7,2.7,2.55,2.65,172261,0
2017-10-06,2.7,2.7,2.1,2.65,258217,0
2017-10-09,2.7,2.7,2.2,2.35,130716,0
2017-10-10,2.35,2.4639,2.25,2.325,59850,0
2017-10-11,2.3,2.31,1.95,2.2747,115272,0
2017-10-12,2.25,2.395,2.15,2.2,37875,0
2017-10-13,2.2,2.3,2.2,2.25,27071,0
2017-10-16,2.3,2.4,2.2,2.35,96040,0
2017-10-17,2.3,2.4,2.3,2.3,23901,0
2017-10-18,2.3,2.3,2.2,2.25,21244,0
2017-10-19,2.25,2.3,2.1,2.3,42086,0
2017-10-20,2.3,2.3,2.205,2.25,34373,0
2017-10-23,2.25,2.3,2.2,2.25,23889,0
2017-10-24,2.275,2.3,2.2,2.225,28261,0
2017-10-25,2.2,2.2,2.1,2.1,22971,0
2017-10-26,2.1,2.2,2.05,2.15,24945,0
2017-10-27,2.05,2.1,2,2,14316,0
2017-10-30,2,2,1.65,1.75,230146,0
2017-10-31,1.75,1.85,1.705,1.8,20410,0
2017-11-01,1.76,1.9,1.6,1.9,103043,0
2017-11-02,1.85,1.9,1.7,1.8,25252,0
2017-11-03,1.75,2,1.75,2,30200,0
2017-11-06,1.85,2.1,1.85,2,34986,0
2017-11-07,1.85,2.1,1.8,2.1,68681,0
2017-11-08,2.05,2.05,1.85,1.85,34878,0
2017-11-09,1.85,1.9,1.7,1.8,36049,0
2017-11-10,1.9,1.95,1.85,1.85,32614,0
