Date,Open,High,Low,Close,Volume,OpenInt
2014-11-13,8.26,9.82,8,9.15,370072,0
2014-11-14,9.08,13.32,9.08,10.4,267409,0
2014-11-17,11,11.5,9.08,9.35,88987,0
2014-11-18,9.59,10.25,9.08,9.65,60534,0
2014-11-19,9.6,10.25,9.22,9.3,25939,0
2014-11-20,9.7,10.25,9.38,10.25,100586,0
2014-11-21,10.75,11.5,10.3,10.9,82535,0
2014-11-24,11.2,11.2,10.087,11.2,128783,0
2014-11-25,10.62,10.78,10.11,10.44,15884,0
2014-11-26,10.2,10.733,10.05,10.05,12515,0
2014-11-28,10.07,10.49,8.88,9.14,21407,0
2014-12-01,8.81,10,8.81,9.25,40204,0
2014-12-02,9.48,9.75,9.09,9.3,18044,0
2014-12-03,9.12,9.4,9.101,9.391,10179,0
2014-12-04,9.4,9.68,8.04,8.5,20201,0
2014-12-05,8.29,8.7754,8.0801,8.31,28546,0
2014-12-08,8.12,8.3,6.95,7.2001,31211,0
2014-12-09,7.2,7.68,6.95,7.332,18847,0
2014-12-10,7.42,7.5,7.1,7.5,3485,0
2014-12-11,7.4881,7.4881,7.1,7.14,2282,0
2014-12-12,6.96,7,6.42,6.44,13398,0
2014-12-15,7,7.49,7,7.49,3506,0
2014-12-16,7,7,6.57,6.97,3720,0
2014-12-17,7,7.45,6.9,6.95,2915,0
2014-12-18,6.1,6.81,6,6.8,2003,0
2014-12-19,7.5,8.19,7.35,7.68,14367,0
2014-12-22,8.2,14,8.01,12.34,126665,0
2014-12-23,12,12,10.023,12,33129,0
2014-12-24,11.105,11.49,10.25,11.05,8275,0
2014-12-26,11.15,12.48,11.07,11.99,140904,0
2014-12-29,12.3,12.325,11.28,11.49,174965,0
2014-12-30,12,12.66,11.545,12.61,424405,0
2014-12-31,12.84,13.5,11.5,12.72,60055,0
2015-01-02,12.48,12.95,10.94,11.01,33299,0
2015-01-05,11.05,11.97,11.05,11.12,10768,0
2015-01-06,11.51,11.55,11.15,11.24,16839,0
2015-01-07,11.5,11.74,10.15,10.99,26096,0
2015-01-08,10.59,11,10.2,11,19393,0
2015-01-09,10.93,11.24,10.55,11,10813,0
2015-01-12,10.89,10.89,10.32,10.7,9950,0
2015-01-13,10.94,11,10.7,10.9,6376,0
2015-01-14,9.38,10.51,9,10.43,24585,0
2015-01-15,10.45,10.62,10.1,10.6,4188,0
2015-01-16,11,11,10.8,10.94,23023,0
2015-01-20,10.984,11,10.51,10.99,20915,0
2015-01-21,10.98,11.79,10.74,11.04,44106,0
2015-01-22,11.05,11.05,10.695,10.82,6110,0
2015-01-23,10.66,11.83,10.66,11.22,8330,0
2015-01-26,10.5,10.95,10.5,10.58,4622,0
2015-01-27,10.62,11.076,10.62,11.076,4504,0
2015-01-28,10.9,10.935,10.9,10.9,3236,0
2015-01-29,11.16,11.25,11.1,11.25,2091,0
2015-01-30,11.24,12.54,11.09,12.54,25546,0
2015-02-02,12.49,12.49,11.02,11.95,5273,0
2015-02-03,11.92,12.2,11.495,12,14762,0
2015-02-04,12,12,11.54,11.93,6403,0
2015-02-05,11.53,12,11.28,12,6288,0
2015-02-06,11.52,12,11.52,12,596,0
2015-02-09,11.55,12,11.02,12,1285,0
2015-02-10,10.821,11.85,10.821,11.4,6060,0
2015-02-11,10.85,11.2,10.85,11.2,1924,0
2015-02-13,10.611,10.775,10.51,10.55,16071,0
2015-02-17,10.71,12,10.64,11.42,120728,0
2015-02-18,11.05,11.89,10.8,11.3,42347,0
2015-02-19,11.12,11.3,10.85,11.3,27060,0
2015-02-20,11,11.313,11,11.296,1170,0
2015-02-23,11,12,10.85,12,90609,0
2015-02-24,12,12,11.75,11.75,45238,0
2015-02-25,11.94,11.96,11.64,11.96,22886,0
2015-02-26,11.7,11.71,11.336,11.41,7551,0
2015-02-27,11.35,12,11.35,12,8515,0
2015-03-02,11.75,11.88,11.75,11.83,800,0
2015-03-03,11.7,11.97,11.7,11.97,1000,0
2015-03-04,11.7,11.91,11.25,11.91,1100,0
2015-03-05,11.45,11.57,11.45,11.55,2100,0
2015-03-06,10.87,11.21,10.87,11.09,4900,0
2015-03-09,11.04,11.15,11,11.15,700,0
2015-03-10,11.01,11.49,10.9,11.49,1500,0
2015-03-11,11.13,11.3,11.05,11.2,14300,0
2015-03-12,11.28,11.39,11.06,11.06,17400,0
2015-03-13,11.3,12,11.06,12,40300,0
2015-03-16,11.6,12,11.38,11.6,45900,0
2015-03-17,11.76,11.76,11.05,11.06,7600,0
2015-03-18,11.05,11.97,11.05,11.2,8300,0
2015-03-19,11.1,11.27,11.05,11.1,21300,0
2015-03-20,11.05,11.92,10.8,11.6,48600,0
2015-03-23,11.6,12,11.6,12,108900,0
2015-03-24,12,12,11.5,11.99,11600,0
2015-03-25,12,12,11.87,12,12400,0
2015-03-26,12,12,11.8,11.98,20600,0
2015-03-27,11.98,12,11.88,11.99,26700,0
2015-03-30,12,12.15,11.56,12,92200,0
2015-03-31,11.7,12.04,11.7,12,22400,0
2015-04-01,12,12,11.8,11.91,6900,0
2015-04-02,11.92,12,11.7,11.91,4900,0
2015-04-06,12,12,11.73,11.86,3100,0
2015-04-07,11.97,12,11.86,11.99,18467,0
2015-04-08,11.64,12,11.64,11.86,11600,0
2015-04-09,11.8,11.99,11.78,11.98,11247,0
2015-04-10,11.85,11.96,11.85,11.86,3000,0
2015-04-13,11.86,11.86,11.86,11.86,700,0
2015-04-14,11.99,12,11.9,12,2500,0
2015-04-15,12,12,11.86,11.88,2341,0
2015-04-16,12,12,12,12,411,0
2015-04-17,11.87,11.87,11.34,11.49,3900,0
2015-04-20,11.35,11.92,11.28,11.92,14796,0
2015-04-21,11.72,11.75,10.38,10.9,20597,0
2015-04-22,11.15,11.52,10.91,10.98,68821,0
2015-04-23,11.67,11.67,10.5,10.5,21100,0
2015-04-24,10.64,10.94,10.06,10.35,29200,0
2015-04-27,10.29,11.15,10.01,10.01,36700,0
2015-04-28,10.06,10.74,10.06,10.56,5300,0
2015-04-29,10.6,11.08,10.1,10.42,23800,0
2015-04-30,10.08,10.74,10.08,10.46,11000,0
2015-05-01,10.23,11,9.57,9.92,114500,0
2015-05-04,10.15,10.5,9.56,10.5,17500,0
2015-05-05,10.22,10.35,10.22,10.28,2400,0
2015-05-06,10.29,10.29,9.51,9.87,52838,0
2015-05-07,10.1,11.025,9.6,9.64,48035,0
2015-05-08,10,10.1,9.45,9.45,33400,0
2015-05-11,10.18,10.18,9.39,9.39,28800,0
2015-05-12,9.6,9.915,9.55,9.9,11530,0
2015-05-13,9.75,10.24,9.57,10.24,33400,0
2015-05-14,9.9,9.99,9.28,9.63,25200,0
2015-05-15,9.51,9.929,9.3,9.78,30315,0
2015-05-18,9.61,9.97,9.61,9.67,19717,0
2015-05-19,9.63,9.77,9.35,9.48,25000,0
2015-05-20,9.5,9.6,9.45,9.46,3100,0
2015-05-21,9.56,9.56,9.45,9.48,6700,0
2015-05-22,9.39,9.39,9.39,9.39,600,0
2015-05-26,9.5,9.55,9.3582,9.4,10367,0
2015-05-27,9.49,9.55,9.1,9.49,5000,0
2015-05-28,9.5,9.5,9.39,9.39,1053,0
2015-05-29,9.5,9.55,9.37,9.5,8700,0
2015-06-01,9.5,9.5,9.11,9.11,3600,0
2015-06-02,9.16,9.24,9.16,9.24,1743,0
2015-06-03,9.2,9.5,8.81,8.81,44900,0
2015-06-04,8.98,9.06,8.8,8.88,12100,0
2015-06-05,8.88,9.3,8.85,8.88,53600,0
2015-06-08,9,9.28,8.03,8.74,12300,0
2015-06-09,8.86,9.03,8.08,8.31,9586,0
2015-06-10,8.97,8.98,7.6,7.7,30153,0
2015-06-11,7.8,8,7.69,7.79,3025,0
2015-06-12,7.95,8.16,7.64,8.07,9300,0
2015-06-15,7.77,8.07,6.5,6.96,87600,0
2015-06-16,7.12,7.12,6.73,6.89,6200,0
2015-06-17,6.98,6.98,6.72,6.88,5200,0
2015-06-18,6.88,8,6.88,7.51,63800,0
2015-06-19,7.51,7.99,7.33,7.48,38800,0
2015-06-22,7.36,7.89,7.09,7.89,20400,0
2015-06-23,7.61,8.57,7.57,8.5,43583,0
2015-06-24,8.98,8.98,8.04,8.46,32900,0
2015-06-25,8.71,9.49,8.61,9.03,47800,0
2015-06-26,9.2,9.53,8.91,9.5,72800,0
2015-06-29,9.5,9.68,9.12,9.5,217900,0
2015-06-30,9.28,9.5,8.36,9.49,60287,0
2015-07-01,9.43,9.46,9.16,9.46,1300,0
2015-07-02,9.36,9.46,8.56,9.46,5200,0
2015-07-06,9.13,9.13,8.15,8.18,10800,0
2015-07-07,8.28,8.35,7.8,7.99,7500,0
2015-07-08,7.91,7.91,7.5,7.58,3000,0
2015-07-09,7.73,9.06,7.69,7.79,14300,0
2015-07-10,7.98,8.32,7.95,8.07,6300,0
2015-07-13,8.1,8.33,8.04,8.18,2500,0
2015-07-14,8.05,8.061,7.51,7.52,9909,0
2015-07-15,7.5,7.67,7.5,7.61,1074,0
2015-07-16,7.7,8.02,7.7,7.88,1100,0
2015-07-17,7.94,7.94,7.66,7.66,400,0
2015-07-20,7.8,8.58,7.8,7.8,2700,0
2015-07-21,7.92,7.92,7.69,7.69,400,0
2015-07-22,7.71,7.97,7.67,7.67,400,0
2015-07-23,7.67,8.37,7.67,8.2,1900,0
2015-07-24,8.31,8.31,7.95,8.15,2200,0
2015-07-27,8.67,8.68,8.1,8.14,1300,0
2015-07-28,7.54,8.23,7.54,8,1600,0
2015-07-29,8.66,8.66,8.35,8.42,900,0
2015-07-30,8.26,8.26,8.26,8.26,300,0
2015-07-31,8.64,9,8.31,9,7200,0
2015-08-03,9.1,9.1,8.98,9.06,2108,0
2015-08-04,8.8,8.99,8.8,8.99,400,0
2015-08-05,9,9.05,8.11,8.32,2300,0
2015-08-10,8.92,8.92,8.09,8.32,4300,0
2015-08-11,8.1,8.67,8.01,8.67,2719,0
2015-08-12,8.12,8.3,7.31,7.86,1800,0
2015-08-13,7.74,7.75,7.52,7.52,3600,0
2015-08-17,7.51,7.94,7.13,7.86,3200,0
2015-08-18,7.86,7.87,7.37,7.77,2700,0
2015-08-19,7.88,7.95,7.76,7.8,1200,0
2015-08-20,7.28,8.67,7.23,7.23,6500,0
2015-08-21,7.27,7.62,7.1,7.1,1800,0
2015-08-24,7.01,7.01,6.6,6.745,1907,0
2015-08-25,6.8,6.8,6.79,6.79,2600,0
2015-08-26,6.8,6.8,4.29,5,77300,0
2015-08-27,5.4,6.49,5.4,5.8,45700,0
2015-08-28,6.1,6.97,6,6.01,7200,0
2015-08-31,6.39,6.5,5.83,6.19,22200,0
2015-09-01,6.2,6.3,5.91,6.3,1900,0
2015-09-02,6.43,6.43,5.91,6.14,1600,0
2015-09-03,5.9,6.24,5.9,6.13,2400,0
2015-09-04,5.82,5.99,5.64,5.84,4000,0
2015-09-08,5.64,5.64,5.64,5.64,500,0
2015-09-09,5.99,6.15,5.99,6.06,11000,0
2015-09-10,6.23,6.23,6.23,6.23,318,0
2015-09-11,6.26,6.26,6,6.23,3800,0
2015-09-15,5.83,6.23,5.83,5.97,1900,0
2015-09-16,5.8,6.27,5.8,6.17,4400,0
2015-09-17,6.4,7.04,6.38,6.76,6200,0
2015-09-18,6.41,6.41,6.14,6.14,3300,0
2015-09-21,6.29,7.2,6.29,7.05,22900,0
2015-09-22,7.2,7.4,7.05,7.28,12200,0
2015-09-23,7.6,7.9,7.5,7.75,6900,0
2015-09-24,8.01,8.01,7.35,7.35,15367,0
2015-09-25,7.05,7.07,6.59,6.74,6900,0
2015-09-28,6.69,6.91,6.17,6.64,4237,0
2015-09-29,6.4,6.93,5.7,5.7,29600,0
2015-09-30,5.7,5.89,5.6,5.89,4700,0
2015-10-01,6.07,6.07,6.07,6.07,100,0
2015-10-05,6.666,6.666,6.666,6.666,245,0
2015-10-06,5.9,5.96,5.9,5.94,1300,0
2015-10-07,6.1,6.1,6.1,6.1,200,0
2015-10-08,6.01,6.16,6.01,6.07,500,0
2015-10-09,6,6.05,6,6.05,900,0
2015-10-12,6.9,6.9,6.8299,6.8299,2205,0
2015-10-13,6.75,6.75,6.73,6.73,2300,0
2015-10-14,6.26,6.69,6.19,6.66,3900,0
2015-10-15,6.71,6.71,6.71,6.71,500,0
2015-10-16,6.8,7,6.8,7,1500,0
2015-10-21,7.05,7.19,7.05,7.19,400,0
2015-10-22,7.2,7.2,7.09,7.19,400,0
2015-10-23,7.3,7.3,6.69,6.79,4100,0
2015-10-26,7,7.3,7,7.3,5900,0
2015-10-27,7.29,7.79,7.24,7.79,8100,0
2015-10-28,7.7,7.8,7.55,7.8,3800,0
2015-10-30,7.75,7.85,7.75,7.84,2200,0
2015-11-02,7.84,7.84,7.84,7.84,104,0
2015-11-03,7.9,8.34,7.9,8.34,1400,0
2015-11-04,8.35,8.35,8.35,8.35,839,0
2015-11-06,8.26,8.38,7.97,8.38,3500,0
2015-11-09,8.38,8.38,7.6,8.36,2651,0
2015-11-10,8.2,8.2,8.02,8.02,900,0
2015-11-11,8.04,8.04,8,8,300,0
2015-11-13,6.82,7.32,6.82,7.32,800,0
2015-11-16,7.2,7.89,6.77,7.89,2100,0
2015-11-17,7.7,7.7,7.21,7.21,600,0
2015-11-18,7.1,7.1,6.78,6.78,3100,0
2015-11-19,6.81,6.81,6.77,6.77,1000,0
2015-11-20,6.82,6.82,6.81,6.82,600,0
2015-11-23,6.91,7.99,6.91,7.5,9200,0
2015-11-24,6.77,6.92,6.77,6.92,4200,0
2015-11-25,6.9,7.6,6.8,7.4,7300,0
2015-11-27,7.17,7.17,7.16,7.16,700,0
2015-11-30,7.3,7.3,6.91,6.91,1300,0
2015-12-01,6.78,6.84,6.78,6.84,545,0
2015-12-02,6.84,6.84,6.57,6.57,3922,0
2015-12-03,6.63,6.69,6.59,6.6,707,0
2015-12-07,6.4,6.92,6.23,6.7,4600,0
2015-12-08,6.5639,6.7,6.5639,6.7,798,0
2015-12-09,6.32,6.7,6.32,6.7,3200,0
2015-12-10,6.67,6.67,6.3,6.3,300,0
2015-12-14,6.11,6.487,6.11,6.4,766,0
2015-12-15,6.46,6.93,6.3,6.45,14900,0
2015-12-16,6.4,6.4,6.18,6.18,700,0
2015-12-17,6.03,6.25,6.03,6.15,500,0
2015-12-18,5.9,5.93,5.69,5.93,8500,0
2015-12-21,5.95,5.95,5.16,5.6,23800,0
2015-12-22,5.8,5.8899,5.02,5.4,12637,0
2015-12-23,5,5.1,4.68,5,46000,0
2015-12-28,5.03,6.52,4.94,5.53,119569,0
2015-12-29,5.5,6.925,5.5,6.68,72993,0
2015-12-30,6.9,7.975,5.9,7.25,187319,0
2015-12-31,6.81,7.49,6.42,7.45,28850,0
2016-01-04,7.2,7.2,6.67,7.13,11628,0
2016-01-05,6.98,6.98,6.2,6.66,46596,0
2016-01-06,6.31,6.31,5.1201,5.49,75396,0
2016-01-07,5.47,5.47,4.51,4.62,75982,0
2016-01-08,4.77,4.98,4.65,4.68,7688,0
2016-01-11,4.8,4.9,4.41,4.62,14469,0
2016-01-12,4.65,4.8,4.131,4.555,44489,0
2016-01-13,4.65,4.65,4,4.0995,15744,0
2016-01-14,4.2,4.82,4.17,4.3,43791,0
2016-01-15,4.42,4.42,4.39,4.39,1426,0
2016-01-19,4.64,4.64,4.12,4.64,8800,0
2016-01-20,4.53,4.75,4.41,4.75,2194,0
2016-01-21,4.7,4.7,4.28,4.55,8622,0
2016-01-22,4.57,4.57,4.4,4.5,3214,0
2016-01-25,4.41,4.41,3.71,4.19,29765,0
2016-01-26,4.3,4.83,3.66,3.89,59850,0
2016-01-27,3.61,3.9,3.6001,3.7,27828,0
2016-01-28,3.675,3.89,3.24,3.5401,33349,0
2016-01-29,3.65,3.88,3.075,3.55,34687,0
2016-02-01,3.62,3.66,3.3,3.34,16642,0
2016-02-02,3.73,3.73,3.39,3.39,30749,0
2016-02-03,3.48,3.82,3.44,3.78,12986,0
2016-02-04,3.7465,3.784,3.7,3.71,1976,0
2016-02-05,3.81,3.81,3.6005,3.755,3711,0
2016-02-08,3.7,3.81,3.7,3.76,2637,0
2016-02-09,3.75,3.91,3.75,3.87,872,0
2016-02-10,3.78,3.8112,3.75,3.76,3218,0
2016-02-11,3.7,3.86,3.36,3.6,13503,0
2016-02-12,3.61,4.38,3.38,3.6,6007,0
2016-02-16,3.53,3.99,3.53,3.72,10511,0
2016-02-17,3.91,3.99,3.56,3.82,9290,0
2016-02-18,3.55,3.99,3.5,3.5,3962,0
2016-02-19,3.37,3.5,3.251,3.251,2503,0
2016-02-22,3.4,3.49,3,3.11,5981,0
2016-02-23,3.28,3.41,3.21,3.25,8447,0
2016-02-24,3.47,3.47,3.07,3.23,4809,0
2016-02-25,3.3,3.42,2.48,2.69,38776,0
2016-02-26,2.78,2.96,2.65,2.69,31280,0
2016-02-29,2.84,3.28,2.69,2.9799,19594,0
2016-03-01,2.85,3.45,2.85,3.44,16230,0
2016-03-02,3.15,3.58,3.15,3.47,3918,0
2016-03-03,3.42,3.62,3.016,3.38,34003,0
2016-03-04,3.52,3.52,3.05,3.3,24568,0
2016-03-07,3.43,3.43,2.9,3.2,33201,0
2016-03-08,2.9,3.19,2.8036,3.19,6374,0
2016-03-09,2.952,3.04,2.952,3.04,2652,0
2016-03-10,3.19,3.19,2.86,2.9,10908,0
2016-03-11,2.9,2.9,2.8845,2.9,12373,0
2016-03-14,2.9,2.9,2.78,2.84,11039,0
2016-03-15,2.9,2.9,2.745,2.88,5407,0
2016-03-16,2.89,2.9,2.81,2.89,20158,0
2016-03-17,2.8,2.86,2.7,2.7,5660,0
2016-03-18,2.75,2.88,2.75,2.75,6695,0
2016-03-21,2.81,2.88,2.76,2.8,6957,0
2016-03-22,2.76,2.9,2.69,2.7,17026,0
2016-03-23,2.55,2.55,2.29,2.31,58172,0
2016-03-24,2.14,2.5,2.14,2.42,45400,0
2016-03-28,2.38,2.39,2.16,2.19,31625,0
2016-03-29,2.14,2.14,1.82,1.9,110073,0
2016-03-30,1.99,2.04,1.12,1.23,846203,0
2016-03-31,1.3,2.58,1.3,2.26,2517801,0
2016-04-01,2.55,5.5,2.4388,4.26,16321360,0
2016-04-04,4.61,6.46,4.32,5.9,18225566,0
2016-04-05,5.8,6.52,5.3,5.58,5331265,0
2016-04-06,5.43,5.4488,4.27,4.46,1952577,0
2016-04-07,4.32,5.27,4.15,4.85,2554685,0
2016-04-08,4.82,4.85,4.4,4.46,750344,0
2016-04-11,4.4,4.74,4.2,4.47,638308,0
2016-04-12,4.44,4.55,4,4.14,552382,0
2016-04-13,4.01,4.23,3.58,3.81,458722,0
2016-04-14,3.78,3.8,3.52,3.68,304898,0
2016-04-15,3.81,3.81,3.556,3.7,185615,0
2016-04-18,3.6,4.17,3.6,3.74,678626,0
2016-04-19,3.86,4.17,3.8,3.87,536637,0
2016-04-20,3.91,3.925,3.8,3.86,131470,0
2016-04-21,3.8,3.9498,3.7,3.79,112028,0
2016-04-22,3.77,3.86,3.64,3.75,89968,0
2016-04-25,3.71,3.7403,3.5,3.51,102062,0
2016-04-26,3.5,3.68,3.03,3.26,263917,0
2016-04-27,3.22,3.31,3.06,3.19,144134,0
2016-04-28,3.29,3.6,3.2,3.37,144996,0
2016-04-29,3.34,3.3999,3.05,3.11,156624,0
2016-05-02,3.12,3.1348,2.9,3.04,83198,0
2016-05-03,3.1,3.23,3.01,3.12,68683,0
2016-05-04,3.1,3.39,3.1,3.21,129413,0
2016-05-05,3.24,3.2922,2.96,3.09,63800,0
2016-05-06,3.06,3.06,2.89,2.91,36053,0
2016-05-09,3,3.2,2.81,3.07,83446,0
2016-05-10,3.17,3.17,2.9501,2.99,50986,0
2016-05-11,2.97,2.97,2.8,2.9,44641,0
2016-05-12,2.91,2.91,2.65,2.8,83105,0
2016-05-13,2.76,2.87,2.67,2.82,36100,0
2016-05-16,2.82,2.89,2.75,2.85,17285,0
2016-05-17,2.7885,2.93,2.72,2.81,21346,0
2016-05-18,2.81,2.95,2.8,2.9,13786,0
2016-05-19,2.91,2.97,2.87,2.9,16446,0
2016-05-20,2.87,2.92,2.73,2.85,54376,0
2016-05-23,2.9,3,2.82,2.92,99909,0
2016-05-24,2.98,3,2.9392,3,48974,0
2016-05-25,3,3,2.93,3,27033,0
2016-05-26,2.891,2.9972,2.891,2.94,10360,0
2016-05-27,2.92,3,2.8601,3,70433,0
2016-05-31,3,3.03,2.9201,3.03,33318,0
2016-06-01,3,3,2.93,2.93,73709,0
2016-06-02,2.93,3.14,2.89,3.02,103268,0
2016-06-03,3.01,3.63,3,3.41,186344,0
2016-06-06,3.41,3.411,3.12,3.27,37291,0
2016-06-07,3.27,3.3986,3.1517,3.25,25884,0
2016-06-08,3.29,3.3539,3.264,3.2705,9519,0
2016-06-09,3.24,3.4,3.11,3.26,39530,0
2016-06-10,3.24,3.3327,3.18,3.28,87552,0
2016-06-13,3.28,3.37,3.1,3.32,41191,0
2016-06-14,3.2831,3.2831,3.11,3.26,31878,0
2016-06-15,3.25,3.26,3.1,3.21,25508,0
2016-06-16,3.24,3.24,3.03,3.21,47884,0
2016-06-17,3.95,4.4,3.43,3.53,1187993,0
2016-06-20,3.6,3.6,3.3,3.33,248761,0
2016-06-21,3.48,3.48,3.11,3.11,62631,0
2016-06-22,3.2,3.2367,3.11,3.2,62924,0
2016-06-23,3.22,3.35,3.12,3.12,104433,0
2016-06-24,3.12,3.1934,3.0142,3.05,68586,0
2016-06-27,3.07,3.1499,2.71,2.81,97109,0
2016-06-28,2.83,3.23,2.82,2.89,108839,0
2016-06-29,2.96,3.01,2.82,2.9,84164,0
2016-06-30,2.95,3.01,2.8301,2.91,24176,0
2016-07-01,2.96,2.969,2.86,2.91,20959,0
2016-07-05,2.92,2.92,2.83,2.84,29844,0
2016-07-06,2.82,2.8704,2.81,2.81,45133,0
2016-07-07,2.81,2.84,2.7711,2.78,37001,0
2016-07-08,2.75,2.86,2.7099,2.8,20633,0
2016-07-11,2.87,2.87,2.71,2.74,42699,0
2016-07-12,2.79,2.85,2.72,2.8,37846,0
2016-07-13,2.86,2.86,2.74,2.77,10734,0
2016-07-14,2.86,2.86,2.68,2.85,30401,0
2016-07-15,2.86,2.86,2.74,2.75,19781,0
2016-07-18,2.8,2.84,2.7553,2.79,8797,0
2016-07-19,2.83,2.85,2.6,2.8,70682,0
2016-07-20,2.78,2.92,2.64,2.78,54201,0
2016-07-21,2.82,2.86,2.77,2.7959,21429,0
2016-07-22,2.91,2.98,2.67,2.83,63399,0
2016-07-25,2.82,2.96,2.7,2.78,86693,0
2016-07-26,2.75,2.77,2.7,2.7085,14836,0
2016-07-27,2.81,2.81,2.55,2.58,27446,0
2016-07-28,2.71,2.7227,2.42,2.55,42553,0
2016-07-29,2.53,2.55,2.45,2.55,45543,0
2016-08-01,2.56,2.6252,2.45,2.54,3780,0
2016-08-02,2.65,2.85,2.4897,2.7875,70038,0
2016-08-03,2.89,2.89,2.63,2.64,42278,0
2016-08-04,2.81,2.85,2.64,2.83,26496,0
2016-08-05,2.8,2.92,2.681,2.71,25682,0
2016-08-08,2.8,2.8,2.71,2.73,7071,0
2016-08-09,2.78,2.83,2.73,2.73,14778,0
2016-08-10,2.77,2.8,2.75,2.75,15358,0
2016-08-11,2.81,2.81,2.72,2.75,16657,0
2016-08-12,2.74,2.85,2.63,2.63,56664,0
2016-08-15,2.7,2.7428,2.63,2.63,18876,0
2016-08-16,2.63,2.75,2.63,2.64,11764,0
2016-08-17,3.6,5.4,3.03,3.0601,9239568,0
2016-08-18,3.11,3.25,2.82,3.04,922394,0
2016-08-19,3.02,3.08,2.8989,3.01,158487,0
2016-08-22,3.18,3.18,2.95,2.95,164913,0
2016-08-23,2.98,3.08,2.9001,3.02,108006,0
2016-08-24,3,3.09,2.86,2.9,174265,0
2016-08-25,2.88,2.94,2.761,2.9,111804,0
2016-08-26,2.83,2.93,2.8,2.91,169648,0
2016-08-29,2.93,3.04,2.86,2.89,131555,0
2016-08-30,2.95,3.01,2.87,2.9449,96982,0
2016-08-31,2.99,2.99,2.9,2.91,103207,0
2016-09-01,2.87,2.95,2.85,2.88,80740,0
2016-09-02,2.84,2.95,2.76,2.87,60919,0
2016-09-06,2.91,3.03,2.83,2.92,96129,0
2016-09-07,2.9,3.62,2.9,3.07,632190,0
2016-09-08,3.8,4.05,3.22,3.35,3906886,0
2016-09-09,3.18,3.2646,3.0632,3.1,345619,0
2016-09-12,3.01,3.0588,2.82,2.94,221911,0
2016-09-13,2.9,2.95,2.8014,2.87,110479,0
2016-09-14,2.85,3.05,2.81,2.95,205548,0
2016-09-15,2.94,2.97,2.8786,2.97,46795,0
2016-09-16,2.94,3.06,2.92,2.98,69757,0
2016-09-19,2.96,2.97,2.92,2.95,31218,0
2016-09-20,2.96,3.049,2.94,2.95,81608,0
2016-09-21,3.01,3.02,2.84,2.98,139075,0
2016-09-22,2.95,3,2.89,2.96,76561,0
2016-09-23,2.99,2.99,2.91,2.91,29670,0
2016-09-26,2.95,2.97,2.85,2.88,52537,0
2016-09-27,2.92,3.25,2.8825,2.96,613711,0
2016-09-28,3,3.0723,2.951,2.98,58080,0
2016-09-29,3.05,3.06,2.93,2.96,67010,0
2016-09-30,2.94,3,2.9,2.99,56387,0
2016-10-03,2.97,3.05,2.9424,3.05,38853,0
2016-10-04,3.03,3.11,2.95,3.08,75348,0
2016-10-05,3.12,3.12,3.034,3.11,36045,0
2016-10-06,3.04,3.14,2.97,3.07,81140,0
2016-10-07,3.09,3.09,2.95,2.99,92562,0
2016-10-10,3,3.03,2.96,2.97,39055,0
2016-10-11,2.98,3.02,2.93,2.97,37838,0
2016-10-12,2.99,3.03,2.9,2.92,51993,0
2016-10-13,2.91,2.92,2.84,2.92,107248,0
2016-10-14,2.91,2.91,2.72,2.79,201829,0
2016-10-17,2.76,2.88,2.55,2.67,90122,0
2016-10-18,2.64,2.75,2.6,2.68,47732,0
2016-10-19,2.7,2.79,2.7,2.79,11389,0
2016-10-20,2.78,2.7882,2.75,2.76,9777,0
2016-10-21,2.75,2.84,2.75,2.81,19246,0
2016-10-24,2.75,2.85,2.74,2.75,39316,0
2016-10-25,2.78,2.8,2.74,2.74,23475,0
2016-10-26,2.75,2.8,2.71,2.8,12904,0
2016-10-27,2.77,2.77,2.72,2.74,37136,0
2016-10-28,2.76,2.76,2.57,2.63,34608,0
2016-10-31,2.65,2.73,2.63,2.66,17535,0
2016-11-01,2.6,2.65,2.5701,2.61,36189,0
2016-11-02,2.59,2.64,2.35,2.64,86521,0
2016-11-03,2.56,2.64,2.212,2.32,95521,0
2016-11-04,2.38,2.45,2.26,2.2734,23400,0
2016-11-07,2.28,2.34,2.27,2.3014,22806,0
2016-11-08,2.32,2.32,2.26,2.29,15974,0
2016-11-09,2.24,2.31,2.12,2.25,44345,0
2016-11-10,2.2301,2.2727,2.09,2.27,78525,0
2016-11-11,2.26,2.48,2.2,2.3899,95553,0
2016-11-14,2.39,2.4,2.24,2.25,39957,0
2016-11-15,2.31,2.65,2.15,2.4782,70472,0
2016-11-16,2.45,2.57,2.45,2.49,25675,0
2016-11-17,2.45,2.59,2.45,2.505,23136,0
2016-11-18,2.51,2.6099,2.37,2.48,68493,0
2016-11-21,2.49,2.566,2.39,2.46,33540,0
2016-11-22,2.58,2.58,2.4,2.5,26687,0
2016-11-23,2.35,2.6462,2.35,2.55,76471,0
2016-11-25,2.6,2.6,2.41,2.43,52991,0
2016-11-28,2.55,2.55,2.4101,2.49,20157,0
2016-11-29,2.54,2.63,2.45,2.63,27100,0
2016-11-30,2.55,2.5618,2.41,2.45,53157,0
2016-12-01,2.5,2.5337,2.43,2.48,19902,0
2016-12-02,2.47,2.5,2.43,2.49,13944,0
2016-12-05,2.44,2.54,2.41,2.54,29744,0
2016-12-06,2.48,2.5199,2.42,2.42,26001,0
2016-12-07,2.44,2.4999,2.38,2.38,33464,0
2016-12-08,2.4,2.4,2.2,2.27,78197,0
2016-12-09,2.48,2.48,2.27,2.28,39042,0
2016-12-12,2.3,2.3001,2.2,2.2,34457,0
2016-12-13,2.24,2.26,2.15,2.169,39210,0
2016-12-14,2.18,2.31,2.15,2.18,17965,0
2016-12-15,2.25,2.3,2.16,2.27,45880,0
2016-12-16,2,2.33,2,2.2964,10834,0
2016-12-19,2.3,2.33,2.23,2.23,40520,0
2016-12-20,2.34,2.38,2.25,2.33,22828,0
2016-12-21,2.32,2.32,2.15,2.2699,60547,0
2016-12-22,2.25,2.25,2.18,2.22,15474,0
2016-12-23,2.25,2.3,2.23,2.29,31185,0
2016-12-27,2.25,2.38,2.25,2.32,58877,0
2016-12-28,2.36,2.36,2.2541,2.36,38290,0
2016-12-29,2.36,2.38,2.3,2.3201,8953,0
2016-12-30,2.36,2.36,2.23,2.23,28821,0
2017-01-03,2.23,2.27,2.23,2.24,8769,0
2017-01-04,2.29,2.29,2.2401,2.2575,6889,0
2017-01-05,2.23,2.27,2.23,2.27,16291,0
2017-01-06,2.2899,2.2899,2.25,2.26,7199,0
2017-01-09,2.25,2.2983,2.25,2.25,10341,0
2017-01-10,2.23,2.249,2.21,2.21,13273,0
2017-01-11,2.21,2.25,2.19,2.23,27919,0
2017-01-12,2.25,2.25,2.19,2.19,14954,0
2017-01-13,2.22,2.24,2.19,2.2023,13878,0
2017-01-17,2.23,2.24,2.1932,2.23,11720,0
2017-01-18,2.23,2.24,2.15,2.1699,29833,0
2017-01-19,2.1878,2.1878,2.006,2.06,28162,0
2017-01-20,2.0131,2.1399,2.0131,2.08,17174,0
2017-01-23,2.11,2.11,2,2.11,30183,0
2017-01-24,2.04,2.1268,1.91,1.9699,28360,0
2017-01-25,2,2,1.9,1.95,40570,0
2017-01-26,2,2.088,1.7791,1.7884,59169,0
2017-01-27,1.8,1.8,1.77,1.79,27236,0
2017-01-30,1.8,1.8,1.74,1.74,11815,0
2017-01-31,1.8,1.9299,1.5,1.8893,132577,0
2017-02-01,1.82,1.99,1.7101,1.82,29221,0
2017-02-02,1.81,1.98,1.81,1.94,67222,0
2017-02-03,1.92,2.02,1.88,1.99,79980,0
2017-02-06,1.95,2,1.9,1.97,68725,0
2017-02-07,1.94,1.94,1.8276,1.84,21081,0
2017-02-08,1.8,1.84,1.7216,1.7917,24634,0
2017-02-09,2.81,3.62,2.4,2.53,9015865,0
2017-02-10,2.41,2.5,2.25,2.3,667891,0
2017-02-13,2.34,2.3756,2.15,2.29,240089,0
2017-02-14,2.3,2.3,2.24,2.3,93642,0
2017-02-15,2.28,2.35,2.28,2.31,130198,0
2017-02-16,2.22,2.28,2.18,2.28,87411,0
2017-02-17,2.25,2.28,2.2,2.25,46207,0
2017-02-21,2.2,2.43,2.17,2.27,310335,0
2017-02-22,2.28,2.3748,2.25,2.25,125722,0
2017-02-23,2.25,2.28,2.02,2.08,287281,0
2017-02-24,2.01,2.15,1.91,2.1018,66410,0
2017-02-27,2.07,2.12,2.0501,2.12,29337,0
2017-02-28,2.08,2.1755,2.0712,2.14,107754,0
2017-03-01,2.12,2.149,2.0441,2.13,58889,0
2017-03-02,2.12,2.12,1.98,2.05,116970,0
2017-03-03,2,2.0274,1.95,2.01,122044,0
2017-03-06,2.01,2.0199,1.9545,1.96,84189,0
2017-03-07,2,2.08,1.94,1.96,81074,0
2017-03-08,1.92,1.99,1.91,1.92,50921,0
2017-03-09,1.92,1.9899,1.92,1.93,4781,0
2017-03-10,1.92,1.98,1.92,1.96,7735,0
2017-03-13,1.9308,2.04,1.92,2.01,37295,0
2017-03-14,1.97,1.9878,1.94,1.94,17755,0
2017-03-15,1.98,1.98,1.94,1.97,14996,0
2017-03-16,2,2,1.95,1.95,10927,0
2017-03-17,1.95,1.9899,1.95,1.97,5093,0
2017-03-20,1.96,1.9699,1.9354,1.96,25270,0
2017-03-21,1.92,1.97,1.92,1.94,33488,0
2017-03-22,1.96,1.96,1.9,1.92,40607,0
2017-03-23,1.93,1.98,1.9,1.92,18587,0
2017-03-24,1.9,1.9699,1.88,1.95,36228,0
2017-03-27,1.92,1.92,1.835,1.89,87001,0
2017-03-28,1.92,2.02,1.92,1.95,63161,0
2017-03-29,1.99,2.04,1.96,2.03,101219,0
2017-03-30,2.1,2.249,2,2.07,153566,0
2017-03-31,2.11,2.12,1.99,2.04,30942,0
2017-04-03,2.03,2.15,2.03,2.15,32216,0
2017-04-04,2.17,2.17,2.0449,2.0849,31274,0
2017-04-05,2.12,2.13,2.0141,2.08,22845,0
2017-04-06,2.05,2.07,2,2.05,39543,0
2017-04-07,2.04,2.04,1.98,2.01,23408,0
2017-04-10,2.02,2.02,1.96,1.98,15805,0
2017-04-11,2.007,2.15,1.96,2.15,46842,0
2017-04-12,2.14,2.14,2.02,2.07,17573,0
2017-04-13,2.07,2.0824,2,2.03,17300,0
2017-04-17,2.0453,2.085,2,2.02,13956,0
2017-04-18,2.01,2.01,1.9227,1.98,45374,0
2017-04-19,1.9685,2.04,1.95,2,34977,0
2017-04-20,2.0192,2.039,1.96,1.96,45472,0
2017-04-21,1.95,2.0099,1.92,1.99,39324,0
2017-04-24,1.9357,1.96,1.91,1.96,16186,0
2017-04-25,1.9601,2.01,1.96,2,34174,0
2017-04-26,2.01,2.0286,2,2.01,11835,0
2017-04-27,1.98,2.05,1.91,2.05,56249,0
2017-04-28,1.9686,2.08,1.9686,2.03,45173,0
2017-05-01,2.05,2.07,1.96,2.0146,12626,0
2017-05-02,2,2.0099,1.96,1.97,15043,0
2017-05-03,1.963,2.02,1.96,1.97,17528,0
2017-05-04,1.9889,2.018,1.9203,1.96,32758,0
2017-05-05,1.93,1.99,1.93,1.96,6402,0
2017-05-08,1.94,1.98,1.94,1.97,7693,0
2017-05-09,1.9532,1.9532,1.93,1.95,11307,0
2017-05-10,1.95,1.97,1.95,1.95,35153,0
2017-05-11,1.95,1.9687,1.95,1.96,17501,0
2017-05-12,1.96,1.96,1.93,1.93,21595,0
2017-05-15,1.96,1.96,1.77,1.85,102196,0
2017-05-16,1.82,1.88,1.799,1.85,51961,0
2017-05-17,1.8064,1.86,1.8064,1.86,4273,0
2017-05-18,1.8001,1.9,1.8,1.86,42745,0
2017-05-19,1.86,1.92,1.8,1.92,41711,0
2017-05-22,1.92,1.93,1.85,1.93,10264,0
2017-05-23,1.95,1.95,1.86,1.89,12531,0
2017-05-24,1.9,1.92,1.9,1.9,7496,0
2017-05-25,1.8897,1.9,1.87,1.9,18801,0
2017-05-26,1.92,1.92,1.88,1.91,5806,0
2017-05-30,1.96,1.96,1.8,1.82,22534,0
2017-05-31,1.83,1.92,1.8037,1.92,17178,0
2017-06-01,1.9,1.9,1.87,1.88,2808,0
2017-06-02,1.8619,1.9,1.8501,1.89,18764,0
2017-06-05,1.86,1.9,1.8556,1.89,22970,0
2017-06-06,1.9,1.9,1.83,1.89,17795,0
2017-06-07,1.89,1.9,1.88,1.89,7247,0
2017-06-08,1.9,1.9,1.8823,1.9,11884,0
2017-06-09,1.9,1.9,1.8438,1.89,8298,0
2017-06-12,1.88,1.9,1.84,1.86,7094,0
2017-06-13,1.8538,1.87,1.8329,1.8516,16471,0
2017-06-15,1.68,1.836,1.51,1.66,136177,0
2017-06-16,1.6,1.6,1.25,1.38,323752,0
2017-06-19,1.35,1.4614,1.21,1.22,223139,0
2017-06-20,1.28,1.28,1,1.0689,354652,0
2017-06-21,1.15,1.5,1.06,1.4042,801425,0
2017-06-22,1.38,1.47,1.251,1.33,171603,0
2017-06-23,1.4,1.4,1.2,1.27,98057,0
2017-06-26,1.27,1.29,1.2351,1.28,40493,0
2017-06-27,1.29,1.55,1.28,1.54,266611,0
2017-06-28,1.55,1.67,1.396,1.64,176762,0
2017-06-29,1.62,1.75,1.426,1.6,230245,0
2017-06-30,1.59,1.6875,1.5,1.5,39069,0
2017-07-03,1.52,1.58,1.52,1.5343,18364,0
2017-07-05,1.53,1.64,1.495,1.5201,19902,0
2017-07-06,1.51,1.57,1.45,1.47,6913,0
2017-07-07,1.46,1.5,1.4,1.43,48882,0
2017-07-10,1.4314,1.48,1.4314,1.45,17553,0
2017-07-11,1.44,1.455,1.43,1.44,17522,0
2017-07-12,1.42,1.47,1.42,1.44,10684,0
2017-07-13,1.43,1.4399,1.33,1.38,22589,0
2017-07-14,1.38,1.4057,1.38,1.38,7217,0
2017-07-17,1.35,1.4,1.332,1.39,15700,0
2017-07-18,1.37,1.4299,1.34,1.39,35330,0
2017-07-19,1.39,1.4688,1.36,1.42,26049,0
2017-07-20,1.43,1.45,1.38,1.38,9812,0
2017-07-21,1.37,1.49,1.37,1.42,25571,0
2017-07-24,1.45,1.5,1.36,1.41,16839,0
2017-07-25,1.4643,1.4643,1.3734,1.4,9113,0
2017-07-26,1.39,1.46,1.37,1.37,13828,0
2017-07-27,1.37,1.37,1.31,1.36,50860,0
2017-07-28,1.39,1.39,1.35,1.35,34591,0
2017-07-31,1.37,1.38,1.35,1.35,2236,0
2017-08-01,1.35,1.36,1.35,1.35,9054,0
2017-08-02,1.368,1.45,1.35,1.36,37419,0
2017-08-03,1.36,1.39,1.35,1.388,34812,0
2017-08-04,1.3501,1.42,1.3501,1.38,21929,0
2017-08-07,1.39,1.4119,1.35,1.385,25318,0
2017-08-08,1.44,1.45,1.3631,1.4,53332,0
2017-08-09,1.4,1.401,1.36,1.39,10466,0
2017-08-10,1.3621,1.3701,1.35,1.35,13127,0
2017-08-11,1.3636,1.4,1.35,1.36,10318,0
2017-08-14,1.38,1.42,1.3703,1.41,18250,0
2017-08-15,1.39,1.4069,1.35,1.35,20574,0
2017-08-16,1.4,1.417,1.3689,1.37,13430,0
2017-08-17,1.3838,1.3838,1.35,1.35,1868,0
2017-08-18,1.37,1.37,1.35,1.35,14373,0
2017-08-21,1.35,1.41,1.35,1.37,23216,0
2017-08-22,1.38,1.41,1.38,1.404,3331,0
2017-08-23,1.4,1.45,1.4,1.44,11190,0
2017-08-24,1.43,1.44,1.3829,1.39,3189,0
2017-08-25,1.4,1.4399,1.3993,1.4399,3940,0
2017-08-28,1.44,1.45,1.38,1.39,80700,0
2017-08-29,1.387,1.3875,1.35,1.3875,5848,0
2017-08-30,1.37,1.45,1.36,1.37,2568,0
2017-08-31,1.38,1.4499,1.38,1.4,60586,0
2017-09-01,1.38,1.44,1.38,1.39,8163,0
2017-09-05,1.39,1.3942,1.38,1.38,8737,0
2017-09-06,1.37,1.38,1.36,1.38,5946,0
2017-09-07,1.3631,1.41,1.3631,1.39,1945,0
2017-09-08,1.391,1.4093,1.38,1.38,3996,0
2017-09-11,1.4,1.4,1.3659,1.38,2015,0
2017-09-12,1.3899,1.3905,1.36,1.3718,7296,0
2017-09-13,1.39,1.41,1.39,1.4,9156,0
2017-09-14,1.4,1.4,1.36,1.37,5876,0
2017-09-15,1.3638,1.4,1.36,1.36,4422,0
2017-09-18,1.41,1.41,1.37,1.37,7367,0
2017-09-19,1.44,1.4685,1.36,1.371,28495,0
2017-09-20,1.47,1.47,1.27,1.34,26908,0
2017-09-21,1.33,1.5,1.33,1.42,13017,0
2017-09-22,1.48,1.49,1.41,1.4394,15355,0
2017-09-25,1.5,1.5,1.44,1.47,26776,0
2017-09-26,1.47,1.55,1.41,1.55,93833,0
2017-09-27,1.56,1.7572,1.5,1.63,153528,0
2017-09-28,1.92,2.43,1.76,1.93,897191,0
2017-09-29,1.8,2,1.75,1.79,111287,0
2017-10-02,1.8,1.9,1.62,1.75,153655,0
2017-10-03,1.72,1.78,1.62,1.69,43476,0
2017-10-04,1.68,1.78,1.66,1.72,26384,0
2017-10-05,1.71,1.72,1.6601,1.68,15205,0
2017-10-06,1.65,1.7,1.62,1.65,38616,0
2017-10-09,1.63,1.7,1.63,1.66,24260,0
2017-10-10,1.67,1.7,1.6114,1.69,26013,0
2017-10-11,2,2,1.76,1.9,166914,0
2017-10-12,1.9,1.98,1.9,1.9201,74560,0
2017-10-13,1.9551,1.96,1.9,1.9,18731,0
2017-10-16,1.9,1.98,1.85,1.97,67316,0
2017-10-17,1.99,1.99,1.9206,1.97,34197,0
2017-10-18,1.9601,1.99,1.9,1.9401,22465,0
2017-10-19,1.95,1.97,1.91,1.97,13724,0
2017-10-20,1.95,1.95,1.9303,1.95,19224,0
2017-10-23,1.95,1.95,1.922,1.93,15413,0
2017-10-24,1.93,1.93,1.84,1.88,21816,0
2017-10-25,1.81,1.88,1.8,1.8301,25615,0
2017-10-26,1.8303,1.8501,1.82,1.83,8351,0
2017-10-27,1.84,1.84,1.76,1.81,26763,0
2017-10-30,1.7204,1.8,1.671,1.7599,15949,0
2017-10-31,1.73,1.7511,1.73,1.75,10769,0
2017-11-01,1.781,1.83,1.781,1.819,45630,0
2017-11-02,1.81,1.85,1.7254,1.739,25660,0
2017-11-03,1.79,1.79,1.75,1.75,10585,0
2017-11-06,1.77,1.77,1.7162,1.7599,32204,0
2017-11-07,1.75,1.75,1.691,1.705,9955,0
2017-11-08,1.69,1.7201,1.681,1.705,21044,0
2017-11-09,1.68,1.879,1.67,1.8,133252,0
2017-11-10,1.79,1.79,1.711,1.75,29753,0
