Date,Open,High,Low,Close,Volume,OpenInt
2014-11-14,19.2,20.05,17,20.05,14140,0
2014-11-17,18.65,20.2,18.65,20.2,8420,0
2014-11-18,20.15,20.15,19.5,20,4660,0
2014-11-19,19.9,19.95,18,19.5,5223,0
2014-11-20,19.09,19.45,18.355,19,2444,0
2014-11-21,18,19.6,18,19.55,4404,0
2014-11-24,19.55,19.55,18,18,2170,0
2014-11-25,18,19.55,17.55,18.55,2526,0
2014-11-26,19.5,19.5,16.55,16.55,2264,0
2014-11-28,15.85,17,15.8,16.65,1060,0
2014-12-01,15.85,17.25,15.85,16.9,1837,0
2014-12-02,16,16.349,13.75,14.5,2477,0
2014-12-03,13.75,14,12.05,12.6,2200,0
2014-12-04,14.949,14.949,13,13,871,0
2014-12-05,15.7,15.7,12.5,13.545,1569,0
2014-12-08,15.2,15.2,13.324,13.324,471,0
2014-12-09,13.5,13.5,13.5,13.5,115,0
2014-12-11,12.9,14.3,9.25,13.5,745,0
2014-12-12,12.95,14.081,12.1,12.5,1081,0
2014-12-15,12.5,12.558,11.55,11.55,785,0
2014-12-16,11.5,11.5,10.49,10.5,2081,0
2014-12-17,10.228,10.228,8,8.3,6328,0
2014-12-18,7.85,10.9,7.7505,8.3,7237,0
2014-12-19,8.35,9.4,8.3495,8.3495,1838,0
2014-12-22,8.4,8.55,8.0005,8.25,348,0
2014-12-23,6.95,8,6.9,7.9005,1654,0
2014-12-24,8.25,8.5,7.65,8.4,250,0
2014-12-29,6.6505,8.6,6.6505,8.6,960,0
2014-12-30,6.6,8.2,6.6,7.5,4399,0
2014-12-31,8.25,8.25,7.1,7.458,4124,0
2015-01-02,7.2,8.122,7.2,7.5,280,0
2015-01-05,7.8,8.7495,7.8,7.99,2057,0
2015-01-06,8.05,8.4495,7.5,8.4495,782,0
2015-01-07,7.5,8.256,7.5,8.2,181,0
2015-01-08,8.45,8.55,8.4,8.5025,925,0
2015-01-09,8.4,9.2,8.4,9.2,1241,0
2015-01-12,8.95,9,8.95,9,1481,0
2015-01-13,9,9.932,9,9.455,5053,0
2015-01-14,9.2,9.75,8.45,9.25,1453,0
2015-01-15,8.85,8.9,8.15,8.3,958,0
2015-01-16,8.0505,8.9995,8.0505,8.8,240,0
2015-01-20,8.965,8.965,8,8.05,698,0
2015-01-22,7.75,9.3,6.85,7.3,5235,0
2015-01-23,7.65,7.65,6.6,6.6,2580,0
2015-01-26,6.6,6.6,5.9,6,1082,0
2015-01-27,5.8,5.9,5.1,5.9,3056,0
2015-01-28,5.7995,6.25,5.7995,6.1,392,0
2015-01-29,6.7,7.05,6.7,7.05,260,0
2015-01-30,7.45,7.45,6.3,6.65,482,0
2015-02-02,6.75,11.25,6.6,8.45,21773,0
2015-02-03,8.75,9.15,7.75,8.1,1897,0
2015-02-04,7.95,10,7.6,7.85,2823,0
2015-02-05,9.1,9.1,8.3,8.35,2896,0
2015-02-06,8.6,8.65,8.55,8.55,360,0
2015-02-09,8.35,8.45,8.3,8.35,166,0
2015-02-10,8.35,8.4,8.35,8.4,1626,0
2015-02-11,8.895,8.895,8.38,8.38,101,0
2015-02-12,8.5995,8.5995,8.2,8.3,1822,0
2015-02-13,8.3,9.2,7.9,8.85,1659,0
2015-02-17,8.25,12.15,8.25,12.15,16752,0
2015-02-18,15.45,34,15,29.8,1497351,0
2015-02-19,29.5,34.5,26.45,29.4,1319956,0
2015-02-20,27.9,30.7,26.05,27.25,327352,0
2015-02-23,26,32.65,25.6,32.5,210389,0
2015-02-24,37.5,40.95,31.65,34.75,957329,0
2015-02-25,32.05,33.7,30,31.85,159669,0
2015-02-26,31.85,36.6,28.75,34.9,248045,0
2015-02-27,33.5,36.25,30.5,31.5,105653,0
2015-03-02,31.7,33.45,30.5,32.05,76620,0
2015-03-03,33.6,39.15,31.55,37.5,158420,0
2015-03-04,37.5,49.5,34.95,43.75,429520,0
2015-03-05,40.9,41.25,33.65,36.85,432420,0
2015-03-06,38.35,40,35.55,35.55,96020,0
2015-03-09,37.1,37.1,29.55,30.55,67680,0
2015-03-10,31.85,31.85,27.2,27.7,103060,0
2015-03-11,27.5,36.65,25.75,35.2,306580,0
2015-03-12,35,36.4,28.85,30.55,133880,0
2015-03-13,30.95,32.35,29.5,31.8,38020,0
2015-03-16,31.5,33.65,28.45,31.4,74940,0
2015-03-17,31.9,32,30.25,31.05,22260,0
2015-03-18,31.25,31.25,30.25,30.3,20920,0
2015-03-19,30.3,30.65,28.25,28.5,43120,0
2015-03-20,28.5,28.5,26.5,26.85,53400,0
2015-03-23,30.4,35.95,29.95,31.55,827960,0
2015-03-24,31.35,32.05,29,30.7,87800,0
2015-03-25,30.6,30.6,29,29.5,40680,0
2015-03-26,29.3,29.95,28.25,28.85,32480,0
2015-03-27,29.55,32.5,28.5,30.05,97260,0
2015-03-30,30,31.75,29.5,30.3,25080,0
2015-03-31,30.7,34.75,30.65,32,157620,0
2015-04-01,31.85,35.8,31.85,34.95,201680,0
2015-04-02,36.9,41.2,36.25,37.25,407780,0
2015-04-06,39,40.65,35.45,36.25,191300,0
2015-04-07,35.3,37.25,35.3,36.75,38887,0
2015-04-08,36.3,37.45,30.75,33.75,153440,0
2015-04-09,33,34.25,32,32.775,49851,0
2015-04-10,32.6,33.7,31.8,33.4,36380,0
2015-04-13,33.7,37.25,33.15,35.4,82280,0
2015-04-14,35.25,37.1,35.25,35.9,23300,0
2015-04-15,35.7,37,33.8,35,25321,0
2015-04-16,34.7,35,33,33.95,21913,0
2015-04-17,34.1,35.75,33.1,34.65,20720,0
2015-04-20,35.2,35.2,33.25,33.45,15711,0
2015-04-21,33.05,40,33.05,36.4,259205,0
2015-04-22,37.25,38.6,34.5,34.95,57511,0
2015-04-23,35.2,35.5,34.15,34.3,27020,0
2015-04-24,34.15,36.45,33.5,34.35,23500,0
2015-04-27,34.45,34.45,31.25,32.45,69880,0
2015-04-28,32.75,34.9,32.4,33.9,25420,0
2015-04-29,33.9,33.9,32.25,32.85,31100,0
2015-04-30,33.1,33.1,30,31.55,60640,0
2015-05-01,31.05,31.4,28.8,30.05,36500,0
2015-05-04,29.25,30.25,27.55,28.4,37480,0
2015-05-05,28.5,28.5,25,25.75,52180,0
2015-05-06,25.4,27.2,21.7,23.5,119140,0
2015-05-07,23.05,23.45,19.25,21.3,58677,0
2015-05-08,21.3,25.15,20.25,24.7,56200,0
2015-05-11,24.9,25,22.25,23.4,31880,0
2015-05-12,23.65,25.8,22.5,25,30288,0
2015-05-13,25,25.25,23,23.75,19940,0
2015-05-14,23.85,24.2,23,23.55,7000,0
2015-05-15,23.9,23.9,22.649,23.3,11688,0
2015-05-18,22.75,24,22.65,24,9113,0
2015-05-19,23.7,24.65,22.25,23.7,17940,0
2015-05-20,23.55,24.5,23,24,12980,0
2015-05-21,24.1,24.1,21.45,23,29040,0
2015-05-22,22.75,22.75,21.25,21.85,15840,0
2015-05-26,21.55,21.702,20.05,21.4,9283,0
2015-05-27,21.55,21.55,20.4,21.15,6840,0
2015-05-28,20.9,21.149,20.5,20.95,7224,0
2015-05-29,21.1,24.55,19.1,21.75,63280,0
2015-06-01,21.6,23.05,20.25,21.25,45940,0
2015-06-02,21.05,21.85,20.1,20.305,14513,0
2015-06-03,20.3,24.4,19.1,23.75,270400,0
2015-06-04,23.3,23.95,21.6,21.75,32080,0
2015-06-05,21.35,22.1,20.75,21.7,9360,0
2015-06-08,21.8,22.25,20.75,20.85,11320,0
2015-06-09,20.75,21.45,19.75,20.6,22149,0
2015-06-10,20.75,20.835,19.25,20.25,20430,0
2015-06-11,20.3,20.625,18.6,19.8,11127,0
2015-06-12,19.9,19.95,19,19.45,9100,0
2015-06-15,19.4,19.9,17.6,17.9,30420,0
2015-06-16,18,20.75,16.6,19.7,76860,0
2015-06-17,19.6,19.7,17.85,18.6,16540,0
2015-06-18,18.75,19.9,17.1,19,17260,0
2015-06-19,19.25,19.45,17.7,18.4,7260,0
2015-06-22,18.7,18.7,16.75,16.75,10200,0
2015-06-23,17.05,18.3,16.82,17.75,12128,0
2015-06-24,17.85,17.95,17,17.1,11840,0
2015-06-25,17,17.3,15.65,16.75,19500,0
2015-06-26,18,18,13.2,14.3,33300,0
2015-06-29,14.1,15.2,13.9,14.95,22740,0
2015-06-30,14.7,14.999,13.95,14.05,10841,0
2015-07-01,14.5,15.2,13.15,13.7,19440,0
2015-07-02,13.75,14.7,12.95,13.25,6340,0
2015-07-06,13,14.45,12.55,13.2,25900,0
2015-07-07,12.75,13.85,12.75,13.65,21880,0
2015-07-08,14.35,14.35,13.45,14.1,5240,0
2015-07-09,14.2,14.25,13.25,14.2,2080,0
2015-07-10,14.1,14.25,13.4,13.9,1300,0
2015-07-13,14.1,15.4,14.1,14.75,10080,0
2015-07-14,14.75,15.6,13.65,15.25,7815,0
2015-07-15,15.5,15.592,14.9,15.05,8157,0
2015-07-16,15.25,15.25,14.3,14.7,4880,0
2015-07-17,13.85,14.95,13.85,14.25,6180,0
2015-07-20,14.25,14.6,13.6,13.85,6460,0
2015-07-21,13.8,14.7,13.55,14.25,1900,0
2015-07-22,13.3,14.85,13.3,14.05,2900,0
2015-07-23,14.95,15,12.95,13.15,13640,0
2015-07-24,13.2,13.85,12.75,12.75,6800,0
2015-07-27,13.25,14,12.6,13.55,25480,0
2015-07-28,13.7,13.7,12.65,12.75,6620,0
2015-07-29,12.85,13.1,11.95,12.2,11480,0
2015-07-30,12.2,12.2,10.25,10.7,14040,0
2015-07-31,10.85,11.35,10.2,10.95,1820,0
2015-08-03,11.199,11.199,9.05,9.5,29890,0
2015-08-04,9.75,10.35,8.55,8.55,43280,0
2015-08-05,10,10,5.35,5.75,66600,0
2015-08-06,6.3,14.9,6.3,10.8,1295391,0
2015-08-07,10.75,11.55,9.15,10.25,208520,0
2015-08-10,10.45,10.9,8.5,9.25,45760,0
2015-08-11,10.05,10.05,8.65,8.8,35857,0
2015-08-12,8.55,9.2,8.05,8.15,41480,0
2015-08-13,8.2,20.2,8.2,15.75,2626500,0
2015-08-14,14.25,16,12.5,12.75,282840,0
2015-08-17,12.5,13.25,11.25,12,106480,0
2015-08-18,12.5,13.8,11.7,13.15,174980,0
2015-08-19,12.4,13,11.7,11.95,56660,0
2015-08-20,11.95,12.1,11.25,11.35,44400,0
2015-08-21,11,11.5,9.2,9.95,77100,0
2015-08-24,9.65,9.65,8.25,9.25,46281,0
2015-08-25,9.6,9.6,8.75,9.1,21240,0
2015-08-26,9.15,9.5,8,9.4,30500,0
2015-08-27,9.25,12.3,8.5,11.2,91320,0
2015-08-28,11,12.25,9.9,11.35,52780,0
2015-08-31,11.5,12.2,10.5,11.55,33000,0
2015-09-01,11.95,11.95,10.6,11.05,17620,0
2015-09-02,11.65,11.7,10.35,11.05,16920,0
2015-09-03,11.2,12,10.15,10.6,38420,0
2015-09-04,10.45,11.45,9.75,10.1,23200,0
2015-09-08,12,17.25,11.6,12.65,1485740,0
2015-09-09,11.75,12.3,10.8,11.3,115840,0
2015-09-10,11.4,12.75,11.156,12.25,130549,0
2015-09-11,12.2,12.5,11.35,12.25,40480,0
2015-09-14,11.85,12.35,11.25,11.5,38120,0
2015-09-15,11.5,15.65,11.5,14,924400,0
2015-09-16,14,15.5,13.15,13.75,402340,0
2015-09-17,14.05,14.6,13.05,13.4,106780,0
2015-09-18,13.6,14.35,13.35,13.85,90980,0
2015-09-21,14.25,14.25,13.25,13.45,40940,0
2015-09-22,13.15,13.45,11.55,12.55,70500,0
2015-09-23,12.55,12.85,11.9,12,21460,0
2015-09-24,14.25,15.9,12.85,13.2,609141,0
2015-09-25,13.35,13.35,12.05,12.1,78560,0
2015-09-28,12.15,12.3,10.75,11.7,42085,0
2015-09-29,12,12.5,11,11.05,23200,0
2015-09-30,11.65,11.65,10.3,10.55,35140,0
2015-10-01,10.75,11.25,10.15,10.75,35320,0
2015-10-02,10.6,10.75,10.15,10.5,30880,0
2015-10-05,10.7,11.25,10.5,11.25,19166,0
2015-10-06,11.05,11.55,10.7,11.45,20300,0
2015-10-07,11.4,11.7,11.2,11.4,17160,0
2015-10-08,11.1,12.35,11.05,12.1,20000,0
2015-10-09,12,12.75,11.8,12.3,44020,0
2015-10-12,11.2,11.3,10.05,10.75,74233,0
2015-10-13,11.2,11.2,10.25,10.65,21380,0
2015-10-14,10.95,10.95,10.3,10.3,27940,0
2015-10-15,10.3,11.2,10.25,11,23000,0
2015-10-16,10.9,11.15,10.6,11.05,5760,0
2015-10-19,11.05,11.35,10.85,11.2,8700,0
2015-10-20,11.05,11.283,10.75,10.95,5122,0
2015-10-21,10.75,11.1,10.3,10.55,9320,0
2015-10-22,10.45,10.7,10.3,10.35,5720,0
2015-10-23,10.4,10.5,9.2,9.5,27920,0
2015-10-26,9.45,10.45,9.45,9.6,7280,0
2015-10-27,9.25,10.2,9.1,9.5,11220,0
2015-10-28,9.65,9.7,9.1,9.7,7360,0
2015-10-29,9.8,9.8,9.2,9.55,13860,0
2015-10-30,9.6,9.6,9.15,9.2,4020,0
2015-11-02,9.3,9.3495,8.85,8.9175,5598,0
2015-11-03,8.85,9.25,8.75,9.2,3440,0
2015-11-04,9.4,9.4,8.75,8.8225,7161,0
2015-11-05,8.95,9.15,8.5,8.6,7240,0
2015-11-06,8.95,9.05,8.55,8.9,5740,0
2015-11-09,9.15,9.25,8.85,9.15,4341,0
2015-11-10,9,9.7,9,9.6,11740,0
2015-11-11,9.8,9.8,8.8,9.35,6800,0
2015-11-12,9.35,9.55,8.9,9.45,3500,0
2015-11-13,9.5,9.6,9,9,4840,0
2015-11-16,9.05,9.15,8.8,8.95,3680,0
2015-11-17,8.8,8.95,8.75,8.8,5320,0
2015-11-18,8.7,9.2,8.6,8.9,18160,0
2015-11-19,9.75,12.95,9.35,9.5,314240,0
2015-11-20,9.45,10.05,9,9.05,21940,0
2015-11-23,9.15,9.35,8.7,9.3,13340,0
2015-11-24,9.4,11.5,9.4,10.4,38540,0
2015-11-25,9.7,10.55,9.5,9.85,17140,0
2015-11-27,9.8,10.6,9.5,9.9,10940,0
2015-11-30,10.75,10.75,9.8,10,13840,0
2015-12-01,9.85,10.3,9.8,9.8,13390,0
2015-12-02,10,10.1,9.8,9.9,3772,0
2015-12-03,9.85,10.09,9.75,10.09,2326,0
2015-12-04,10.05,10.05,9.75,9.95,6040,0
2015-12-07,9.8,9.95,9,9,12900,0
2015-12-08,9.25,9.85,9,9.095,8220,0
2015-12-09,9.25,9.25,8.75,8.85,5960,0
2015-12-10,8.75,8.85,8.5,8.85,9320,0
2015-12-11,8.75,9.2,8.6,8.75,5560,0
2015-12-14,9.6,9.6,8.6,8.65,6362,0
2015-12-15,8.7,8.75,7.8,8.6,7920,0
2015-12-16,8.3,8.6,8.25,8.3,6320,0
2015-12-17,7.8,8.25,7.35,7.55,18360,0
2015-12-18,7.7,8.65,7.5,8,6040,0
2015-12-21,9.25,11,9.25,9.5,123340,0
2015-12-22,9.35,10.75,9.1745,10.4,42933,0
2015-12-23,10,10.6,10,10.45,11640,0
2015-12-24,10.25,10.75,10.15,10.75,2586,0
2015-12-28,10.2,10.5,9.75,10.2,13271,0
2015-12-29,10.1,10.2,9.82,10.2,3338,0
2015-12-30,9.9,10.135,8.9,9.35,11181,0
2015-12-31,9.45,9.935,8.55,9.15,47295,0
2016-01-04,9.337,9.8,8.75,9.25,2663,0
2016-01-05,9.5,9.744,8.75,9.05,7442,0
2016-01-06,9.25,9.5,8.55,8.55,6070,0
2016-01-07,8.5,9.1,8,8.45,6478,0
2016-01-08,8.3,8.6495,8.05,8.05,5345,0
2016-01-11,8,8.25,7.55,7.6,11264,0
2016-01-12,7.6005,7.7,5.1,6.75,26298,0
2016-01-13,6.9,7.25,6.2715,6.3,9250,0
2016-01-14,6.5,7.065,6.25,6.55,11293,0
2016-01-15,6.7,6.95,6.45,6.65,4816,0
2016-01-19,6.75,7.05,5.5,5.9,17700,0
2016-01-20,5.75,5.9,5.525,5.7045,6898,0
2016-01-21,5.75,6.95,5.65,6.95,8482,0
2016-01-22,7.05,7.05,6.25,6.7,5657,0
2016-01-25,6.824,6.824,6.4,6.69,2535,0
2016-01-26,6.466,6.75,6.4,6.45,5000,0
2016-01-27,9.5,9.5,7.1005,7.55,361038,0
2016-01-28,7.35,7.35,6.45,6.9,35072,0
2016-01-29,6.6,6.825,6.25,6.7,12088,0
2016-02-01,6.45,7.1,6.45,6.8,16595,0
2016-02-02,6.5,6.9,6.35,6.7,13179,0
2016-02-03,6.45,6.6,6.35,6.6,5838,0
2016-02-04,6.35,6.6,6.35,6.45,5471,0
2016-02-05,6.25,6.374,5.75,6.15,26220,0
2016-02-08,5.9,6.3,5.9,6.05,12948,0
2016-02-09,6.35,6.6495,6.093,6.15,3380,0
2016-02-10,6.1,6.3,6,6.0515,2412,0
2016-02-11,6.25,6.25,5.9,6.25,5645,0
2016-02-12,5.9,6.1705,5.75,6.1705,3998,0
2016-02-16,6.05,6.5,6.05,6.2005,6117,0
2016-02-17,6.325,6.35,5.9,6.33,14062,0
2016-02-18,6.18,6.18,5.95,6.148,9771,0
2016-02-19,6.1,6.15,6,6.05,6852,0
2016-02-22,6.05,6.124,6,6.05,5909,0
2016-02-23,6.4445,6.4445,6,6.0005,3423,0
2016-02-24,6,6.05,5.55,6,2787,0
2016-02-25,6.4995,6.4995,5.85,6.0495,2853,0
2016-02-26,6.25,6.2565,6,6.1,4220,0
2016-02-29,6,6.15,5.75,5.75,3696,0
2016-03-01,6,6.15,5.85,6,3356,0
2016-03-02,6.05,6.05,5.75,5.75,6679,0
2016-03-03,6,6.25,5.6005,5.9,16531,0
2016-03-04,5.8,6.15,5.8,6,8202,0
2016-03-07,6.074,6.2,6.05,6.15,4157,0
2016-03-08,6.2,6.2,5.75,5.95,4964,0
2016-03-09,5.8,6.1,5.6,5.9,16651,0
2016-03-10,6.057,6.057,5.85,5.9,927,0
2016-03-11,6.05,6.055,5.75,5.75,13028,0
2016-03-14,6,6.6,5.9,6.15,18384,0
2016-03-15,6.25,6.75,5.985,6.75,16039,0
2016-03-16,8.35,8.75,6.7,7.05,489657,0
2016-03-17,7.05,7.0505,6,6.75,30005,0
2016-03-18,7.05,7.25,6.3005,6.9,24287,0
2016-03-21,6.85,7.1,6.6,6.9,16691,0
2016-03-22,6.85,7,6,6.6,24501,0
2016-03-23,6.55,6.701,6.05,6.6,21734,0
2016-03-24,6.55,6.55,6,6.45,21222,0
2016-03-28,6.4,6.693,6,6,5599,0
2016-03-29,6.0005,6.15,5.95,6,6137,0
2016-03-30,5.9505,5.985,5.85,5.95,11210,0
2016-03-31,6.2315,6.2315,5.9,5.945,7593,0
2016-04-01,5.9,6.5,4.215,6.25,32096,0
2016-04-04,6.355,6.7,6.1005,6.4,6130,0
2016-04-05,6.4,6.5,5.75,6.25,8554,0
2016-04-06,5.85,6.25,5.75,5.95,13713,0
2016-04-07,5.85,6.5,5.85,6,22127,0
2016-04-08,5.9,6.1,5.899,5.95,4365,0
2016-04-11,5.9005,6.05,5.7505,5.85,5289,0
2016-04-12,6.01,6.01,5.75,5.75,1689,0
2016-04-13,6.05,6.05,5.85,5.85,2138,0
2016-04-14,6.05,6.1,6,6,5343,0
2016-04-15,5.95,6.05,5.8,5.9,662,0
2016-04-18,6,6.59,6,6.3,16042,0
2016-04-19,6.45,6.45,6,6.15,7589,0
2016-04-20,6.1505,6.3475,6.15,6.3445,940,0
2016-04-21,6.324,6.4,6.2885,6.4,2237,0
2016-04-22,6.4,6.45,6.15,6.35,1168,0
2016-04-25,6.35,6.45,6.15,6.15,5755,0
2016-04-26,6.4,6.45,6.15,6.25,2554,0
2016-04-27,6.395,6.45,6.205,6.3,9512,0
2016-04-28,6.45,6.45,6.15,6.25,3373,0
2016-04-29,6.2,6.233,5.95,6.1,6649,0
2016-05-02,6.1,6.23,6,6,4103,0
2016-05-03,6.1495,6.1495,5.75,5.75,15853,0
2016-05-04,5.964,6.05,5.75,5.75,3051,0
2016-05-05,5.8,5.95,5.5,5.75,5518,0
2016-05-06,5.805,5.83,5.8,5.8,400,0
2016-05-09,5.8945,5.9065,5.8,5.8005,1940,0
2016-05-10,5.93,6,5.9,5.9,1889,0
2016-05-11,5.8285,5.99,5.55,5.55,5109,0
2016-05-12,5.8,5.95,5.55,5.85,4018,0
2016-05-13,5.7,5.9,5.6,5.9,7061,0
2016-05-16,5.7005,5.97,5.7005,5.9,1641,0
2016-05-17,5.9,5.95,5.5,5.7,6930,0
2016-05-18,5.5,5.75,5.4505,5.4505,830,0
2016-05-19,5.65,6.7,5.5505,6.5,67167,0
2016-05-20,6.45,6.7,6,6.4,38757,0
2016-05-23,6.6,7.1,6.2,6.6,76890,0
2016-05-24,6.6,6.8,6.3,6.4,8697,0
2016-05-25,6.752,6.8,6.1,6.4,11539,0
2016-05-26,6.7495,7,6.55,6.8005,22536,0
2016-05-27,6.9,6.9,6.4,6.4,11503,0
2016-05-31,6.55,6.945,6.5,6.7,7110,0
2016-06-01,6.8,6.8,6.4,6.45,8750,0
2016-06-02,6.45,6.5995,6.2,6.2,4375,0
2016-06-03,6.2,6.34,6,6.05,4403,0
2016-06-06,6.222,6.4,6.2,6.3005,2971,0
2016-06-07,6.25,6.4,6.25,6.35,2658,0
2016-06-08,7,7.85,5.95,6,340604,0
2016-06-09,6.05,6.2,5.75,6.1,25466,0
2016-06-10,6.25,6.25,5.9,6.05,6403,0
2016-06-13,6.05,6.1775,5.9,5.95,28513,0
2016-06-14,5.9,6.05,5.85,5.9005,6950,0
2016-06-15,6.1,6.965,6.1,6.3,47317,0
2016-06-16,6.45,6.45,5.85,6.2,13032,0
2016-06-17,6.15,6.4495,6,6.05,3311,0
2016-06-20,6.4,6.4,4.4,5.8,31703,0
2016-06-21,5.9,6.3,5.6005,5.9,8181,0
2016-06-22,5.9,5.9,5.75,5.8005,3999,0
2016-06-23,5.8995,6.1,5.65,6.1,8183,0
2016-06-24,5.75,6.25,5.65,6.2,5003,0
2016-06-27,6.15,6.1995,5.7,5.85,4607,0
2016-06-28,5.75,6.05,5.75,6.05,5625,0
2016-06-29,5.9475,6.45,5.9475,6.2,14441,0
2016-06-30,5.9,6.05,5.65,5.8,8078,0
2016-07-01,5.95,6.05,5.85,5.93,3111,0
2016-07-05,5.75,6,5.75,5.9,1943,0
2016-07-06,5.8,5.8,5.7,5.7,4668,0
2016-07-07,5.65,6,5.65,5.65,11378,0
2016-07-08,5.75,5.9,5.65,5.9,10164,0
2016-07-11,5.8,5.85,5.7,5.7005,12837,0
2016-07-12,5.7,5.95,5.65,5.8,8297,0
2016-07-13,5.7,5.755,5.7,5.75,6804,0
2016-07-14,5.7,5.8455,5.7,5.7005,1161,0
2016-07-15,5.6,5.7,5.5,5.555,3280,0
2016-07-18,5.55,5.7,5.55,5.6,4644,0
2016-07-19,5.6,5.75,5.25,5.35,14577,0
2016-07-20,5.35,5.35,5.05,5.35,21668,0
2016-07-21,5.2,5.488,5,5.0005,5086,0
2016-07-22,5.05,5.25,4.66,5.05,10257,0
2016-07-25,5.05,5.05,4.76,4.8,5479,0
2016-07-26,4.5,5,4.5,4.55,4085,0
2016-07-27,4.45,4.95,4.45,4.656,3576,0
2016-07-28,4.8,4.85,4.6,4.639,2870,0
2016-07-29,4.75,4.95,4.012,4.65,60395,0
2016-08-01,4.7,5,4.55,4.6,15310,0
2016-08-02,4.8,5,4.55,4.8,15292,0
2016-08-03,4.945,5,4.5,4.75,44580,0
2016-08-04,4.9,4.9,4.597,4.84,6902,0
2016-08-05,4.8,4.95,4.69,4.69,2324,0
2016-08-08,4.55,4.9,4.5,4.8,4891,0
2016-08-09,5,5,4.606,4.84,10928,0
2016-08-10,4.8,4.8,4.41,4.6625,1546,0
2016-08-11,4.7735,4.79,4.63,4.74,942,0
2016-08-12,4.6045,4.7745,4.6045,4.7745,579,0
2016-08-15,4.7,4.824,4.5,4.5015,2585,0
2016-08-16,4.6,4.65,4.45,4.4995,1592,0
2016-08-17,4.7,4.75,4.4,4.6285,4735,0
2016-08-18,4.65,5.1,4.65,5,28102,0
2016-08-19,5.1,5.25,5.1,5.2,9006,0
2016-08-22,5.25,5.3,5.2,5.3,9612,0
2016-08-23,5.3,5.645,5.15,5.35,12964,0
2016-08-24,5.32,5.3325,5.15,5.25,1312,0
2016-08-25,5.1,5.3,4.9505,5.3,3001,0
2016-08-26,5.25,5.25,5,5.25,1167,0
2016-08-29,5.15,5.25,4.85,5.1,5140,0
2016-08-30,5.0025,5.15,4.936,5.15,1649,0
2016-08-31,5.05,5.15,5.05,5.15,3145,0
2016-09-01,5.05,5.143,5,5.05,2367,0
2016-09-02,5.035,5.1,4.9505,5.05,2447,0
2016-09-06,5.05,5.05,4.85,5,4696,0
2016-09-07,4.894,5.05,4.894,5,2393,0
2016-09-08,4.995,5.05,4.8505,5.025,2108,0
2016-09-09,5.05,5.25,4.95,5.2,2484,0
2016-09-12,5.15,5.2,4.55,5,23419,0
2016-09-13,5,5.1,4.836,5,1501,0
2016-09-14,4.891,5.1,4.85,4.9,5702,0
2016-09-15,5,5.05,4.7,5,2184,0
2016-09-16,5,5.1,4.6945,4.73,9536,0
2016-09-19,4.9555,5.05,4.9,4.95,6610,0
2016-09-20,4.9,5,4.7145,5,2861,0
2016-09-21,5.05,5.1,4.8,4.9995,7214,0
2016-09-22,4.9,4.9995,4.8,4.8,925,0
2016-09-23,4.8,4.875,4.725,4.725,1685,0
2016-09-26,4.5,4.85,4.4,4.8,2768,0
2016-09-27,4.95,4.95,4.4015,4.85,1895,0
2016-09-28,4.9,4.9,4.75,4.75,2727,0
2016-09-29,4.75,4.9,4.75,4.8665,297,0
2016-09-30,5,5,4.5,4.5,3653,0
2016-10-03,4.6555,4.9,4.454,4.7775,2141,0
2016-10-04,4.85,4.85,4.65,4.8,1281,0
2016-10-05,4.85,4.9,4.65,4.85,2324,0
2016-10-06,4.65,4.85,4.45,4.612,6175,0
2016-10-07,4.75,4.85,4.5505,4.7495,11588,0
2016-10-10,4.85,4.85,4.54,4.6,10878,0
2016-10-11,4.4,4.85,4.4,4.5,1778,0
2016-10-12,4.5,4.95,4.5,4.7,3622,0
2016-10-13,4.65,4.75,4.6,4.7495,1402,0
2016-10-14,4.7495,4.9,4.7495,4.85,4511,0
2016-10-17,4.875,5,4.8375,4.85,2209,0
2016-10-18,4.85,4.9,4.75,4.8,2017,0
2016-10-19,4.879,4.879,4.705,4.84,1621,0
2016-10-20,4.7,5,4.7,4.85,1935,0
2016-10-21,4.85,4.929,4.85,4.85,13146,0
2016-10-24,4.929,5,4.75,4.85,3017,0
2016-10-25,4.85,5,4.6,4.9,8568,0
2016-10-26,4.7,5.0495,4.7,4.9,8524,0
2016-10-27,4.9,5.25,4.7,5,16827,0
2016-10-28,4.995,5.2,4.95,5.15,3901,0
2016-10-31,5.1,5.2,5.06,5.15,2792,0
2016-11-01,5.15,5.25,5,5,2511,0
2016-11-02,5.2,5.2,4.65,4.85,6105,0
2016-11-03,4.6,5,4.6,4.65,2599,0
2016-11-04,4.9,5.25,4.65,4.9,35233,0
2016-11-07,4.95,5.15,4.95,5.15,3898,0
2016-11-08,5.1,5.1,4.95,4.9505,3011,0
2016-11-09,4.9,5,4.7495,5,1378,0
2016-11-10,5,5.2,4.6,4.85,16664,0
2016-11-11,4.95,4.95,4.75,4.85,3426,0
2016-11-14,4.85,4.9,4.817,4.9,948,0
2016-11-15,4.7575,4.855,4.7505,4.8075,1022,0
2016-11-16,4.7645,4.825,4.714,4.811,950,0
2016-11-17,4.995,5,4.8,4.85,12209,0
2016-11-18,4.85,4.85,4.65,4.85,1489,0
2016-11-21,4.85,4.85,4.6505,4.75,2859,0
2016-11-22,4.7096,5,4.65,4.85,7523,0
2016-11-23,4.7645,5,4.65,4.9,2455,0
2016-11-25,4.9,4.9,4.715,4.85,1330,0
2016-11-28,4.85,4.85,4.65,4.65,128,0
2016-11-29,4.65,4.725,4.65,4.7,3334,0
2016-11-30,4.7,4.701,4.65,4.65,2156,0
2016-12-01,4.777,4.8,4.75,4.8,90,0
2016-12-02,4.6505,4.8,4.6505,4.698,615,0
2016-12-05,4.75,4.75,4.6,4.607,737,0
2016-12-06,4.745,4.745,4.6,4.6,1380,0
2016-12-07,4.6,4.7,4.6,4.6,5023,0
2016-12-08,4.6,4.65,4.5105,4.5105,662,0
2016-12-09,4.5,4.569,4.5,4.569,2361,0
2016-12-12,4.5,4.65,3.55,4.449,19450,0
2016-12-13,4.55,4.55,4.068,4.3,6331,0
2016-12-14,4.3,4.4,3.705,4,15602,0
2016-12-15,4.214,4.214,3.85,3.8565,4998,0
2016-12-16,3.9,3.998,3.55,3.991,19936,0
2016-12-19,3.9,4.1,3.66,3.9,35379,0
2016-12-20,3.934,3.99,3.8,3.8,2873,0
2016-12-21,3.95,3.99,3.7,3.99,8395,0
2016-12-22,4,4.15,3.65,3.65,25478,0
2016-12-23,3.7,4.0875,3.5,4.05,44276,0
2016-12-27,6,6.6,3.65,3.7845,774006,0
2016-12-28,4,4,3.6,3.6995,75298,0
2016-12-29,4,4.25,3.75,4.25,88480,0
2016-12-30,4.1,4.25,3.75,4.05,12788,0
2017-01-03,4.0535,4.113,4.05,4.05,6017,0
2017-01-04,4.05,4.2,4.05,4.1,17733,0
2017-01-05,4.05,4.3,4.05,4.25,12802,0
2017-01-06,4.2,4.3,4.052,4.25,731,0
2017-01-09,4.25,4.45,4.25,4.35,21524,0
2017-01-10,4.25,4.5,4.25,4.321,35463,0
2017-01-11,4.3975,4.483,4.3,4.3,21683,0
2017-01-12,4.3995,4.5,4.35,4.421,6466,0
2017-01-13,4.45,4.5,4.45,4.4505,13237,0
2017-01-17,4.1205,4.5,4.1205,4.45,8518,0
2017-01-18,4.5,4.5,4.2,4.45,3358,0
2017-01-19,4.422,4.5,4.1,4.4,9601,0
2017-01-20,4.25,4.5,4.25,4.47,5874,0
2017-01-23,4.5495,4.55,4.253,4.5,7955,0
2017-01-24,4.5,4.5,4.205,4.4,7432,0
2017-01-25,4.004,4.4,4.004,4.1,6761,0
2017-01-26,4.5,4.502,4.25,4.4,89090,0
2017-01-27,4.3,4.425,4.25,4.25,37117,0
2017-01-30,4.25,4.345,4.1,4.226,16954,0
2017-01-31,4.1,4.25,4.0515,4.25,13268,0
2017-02-01,4.1505,4.25,4.15,4.1545,6236,0
2017-02-02,4.15,4.25,4.15,4.25,4188,0
2017-02-03,4.15,4.2,4.1,4.1,2153,0
2017-02-06,4.1,4.2,4.1,4.185,6589,0
2017-02-07,4.25,4.25,4.175,4.237,4395,0
2017-02-08,4.25,4.25,4.1,4.1945,2113,0
2017-02-09,4.1,4.185,4,4.15,9802,0
2017-02-10,4.25,4.25,4.05,4.149,1926,0
2017-02-13,4.075,4.15,4,4.15,4123,0
2017-02-14,4.1435,4.15,4,4.1,4277,0
2017-02-15,4.2,4.2,4.084,4.1255,1867,0
2017-02-16,4.05,4.1495,4.05,4.1,1735,0
2017-02-17,4.098,4.15,4.0025,4.0025,6761,0
2017-02-21,4.05,4.2,4,4.1,5189,0
2017-02-22,4.0005,4.135,3.9965,4.0995,1658,0
2017-02-23,3.95,4.1,3.9,3.9,2434,0
2017-02-24,3.879,3.9975,3.5505,3.5505,9047,0
2017-02-27,3.725,3.725,3.5,3.65,8755,0
2017-02-28,3.65,3.65,2.75,3.25,22941,0
2017-03-01,3.4,3.5945,3.251,3.499,33113,0
2017-03-02,3.475,3.55,3.35,3.3645,7511,0
2017-03-03,3.322,3.348,3.3,3.3475,1959,0
2017-03-06,3.3,3.365,2.956,3.2,5999,0
2017-03-07,3.2,3.4,3.2,3.2505,5786,0
2017-03-08,3.45,4.0995,3.45,3.85,118671,0
2017-03-09,3.85,3.8605,3.0875,3.583,18838,0
2017-03-10,3.7,3.7955,3.4,3.55,11045,0
2017-03-13,3.749,3.7495,3.62,3.62,18710,0
2017-03-14,4,4,3.6,3.634,17990,0
2017-03-15,3.8,3.8,3.595,3.749,8585,0
2017-03-16,3.8,3.9,3.75,3.8625,4256,0
2017-03-17,3.7,3.797,3.4615,3.4615,17480,0
2017-03-20,3.55,3.7,3.55,3.6385,3536,0
2017-03-21,3.6385,3.8865,3.6,3.7,18835,0
2017-03-22,3.744,3.744,3.4,3.5345,2510,0
2017-03-23,3.455,3.6,3.425,3.4445,5925,0
2017-03-24,3.4005,3.556,3.4,3.525,935,0
2017-03-27,3.5,3.5,3.4,3.4,4274,0
2017-03-28,3.55,3.55,3.4,3.4,3169,0
2017-03-29,3.4,3.4975,3.4,3.4465,1352,0
2017-03-30,3.4055,3.5,3.4015,3.5,30294,0
2017-03-31,3.5095,3.55,3.5,3.55,3141,0
2017-04-03,3.5,3.56,3.4,3.4,44669,0
2017-04-04,3.4015,3.495,3.3,3.3,5581,0
2017-04-05,3.3005,3.321,3.205,3.205,3013,0
2017-04-06,3.2,3.25,3,3.1595,10369,0
2017-04-07,3.0005,3.05,2.76,2.85,16985,0
2017-04-10,2.85,3.418,2.85,3.05,15710,0
2017-04-11,3.05,3.35,3.05,3.05,3641,0
2017-04-12,3.15,3.218,2.8005,3,8671,0
2017-04-13,3.1005,3.2,3.1,3.1,7680,0
2017-04-17,3.1505,3.25,2.85,3.1,23007,0
2017-04-18,3,3.1875,2.85,2.95,5069,0
2017-04-19,3.1,3.1,2.84,2.95,2792,0
2017-04-20,2.921,3,2.8,2.8005,4770,0
2017-04-21,3.05,3.05,2.8,2.9,4633,0
2017-04-24,2.95,2.95,2.8,2.8,2049,0
2017-04-25,2.8,2.9,2.75,2.7985,4467,0
2017-04-26,2.7995,3,2.799,2.92,3377,0
2017-04-27,3,3,2.8,2.91,2840,0
2017-04-28,2.915,3,2.755,3,2061,0
2017-05-01,2.9045,3,2.8,2.95,4496,0
2017-05-02,2.8,3.05,2.75,3,3708,0
2017-05-03,3.05,3.2,2.8,3.175,1811,0
2017-05-04,3.15,3.2,3.15,3.15,3065,0
2017-05-05,3.2,3.35,3.15,3.3,4383,0
2017-05-08,3.45,3.6,3.2035,3.6,4125,0
2017-05-09,3.55,3.55,3.5,3.51,1223,0
2017-05-10,3.55,3.55,3.15,3.4505,7473,0
2017-05-11,3.4,3.55,3.4,3.5,526,0
2017-05-12,2.7,3.75,2.7,3.7,1280,0
2017-05-15,3.6995,3.7,3.1,3.5,2548,0
2017-05-16,3.5,3.5,3.35,3.5,3944,0
2017-05-17,3.25,3.5,2.7,3.05,3463,0
2017-05-18,3.05,3.4,2.7545,3.25,2998,0
2017-05-19,3.449,3.5,3.1,3.5,1926,0
2017-05-22,3.45,3.5,3.35,3.5,1021,0
2017-05-23,3.5,3.5,3.3,3.5,1494,0
2017-05-24,3.3,3.495,3.3,3.3,2115,0
2017-05-25,3.3,3.493,3.3,3.493,4055,0
2017-05-26,3.3,3.45,3,3.345,6147,0
2017-05-30,3.3295,3.35,3.0305,3.2995,6290,0
2017-05-31,3.05,3.2705,2.8105,3.1995,5926,0
2017-06-01,2.803,3.2,2.803,2.9825,5131,0
2017-06-02,3.236,3.25,2.9005,2.9505,2946,0
2017-06-05,3.1995,3.1995,2.9,3.15,4502,0
2017-06-06,2.9005,3.0995,2.9,3,4242,0
2017-06-07,2.9005,2.95,2.775,2.8,8029,0
2017-06-08,2.9,3.1,2.78,3.095,1892,0
2017-06-09,3.1,3.1,2.9045,2.95,1659,0
2017-06-12,3.2,3.2,2.915,3.1,1445,0
2017-06-13,3.195,3.2,2.9995,3.15,1065,0
2017-06-14,3.079,3.2,2.881,3.05,1314,0
2017-06-15,3.1995,3.2,3.1005,3.2,716,0
2017-06-16,3,3.2,2.9,2.9,6189,0
2017-06-19,3,3.1995,2.95,3.109,169,0
2017-06-20,2.9155,2.9855,2.8,2.874,4243,0
2017-06-21,2.986,2.986,2.7,2.8725,1161,0
2017-06-22,2.625,3.087,2.625,2.75,2838,0
2017-06-23,2.65,2.955,2.3545,2.711,1595,0
2017-06-26,2.8375,2.85,2.502,2.6,1491,0
2017-06-27,2.6,2.853,2.522,2.522,1376,0
2017-06-28,2.845,2.845,2.55,2.555,1499,0
2017-06-29,2.646,2.7975,2.55,2.55,2945,0
2017-06-30,2.7495,2.7495,2.4575,2.505,6285,0
2017-07-03,2.5,2.65,2.5,2.65,585,0
2017-07-05,2.7,3.2,2.6295,3.05,18366,0
2017-07-06,3.1815,3.2,2.51,2.8,6033,0
2017-07-07,2.795,3.7485,2.7455,3.1,123517,0
2017-07-10,3.2,3.2015,2.7595,2.925,15077,0
2017-07-11,3.071,3.1995,2.76,3.05,7802,0
2017-07-12,2.8505,3.0745,2.85,3.0495,11083,0
2017-07-13,3.0015,3.099,3,3,4812,0
2017-07-14,3.25,3.25,2.8,3,5205,0
2017-07-17,3,3.025,2.86,3,5628,0
2017-07-18,3.05,3.05,2.8,2.9445,7918,0
2017-07-19,2.75,3.031,2.505,2.7,8037,0
2017-07-20,2.7,3.1,2.7,3,49380,0
2017-07-21,3.1,3.1,2.6,2.65,11844,0
2017-07-24,2.7825,2.989,2.75,2.935,5570,0
2017-07-25,2.95,3.5,2.85,2.9345,80271,0
2017-07-26,3,3.1,2.75,3,9638,0
2017-07-27,3.2,3.2,2.75,2.75,16168,0
2017-07-28,2.75,2.839,2.064,2.65,31347,0
2017-07-31,2.6,2.6,2.49,2.491,11914,0
2017-08-01,2.5,2.5,2.2679,2.3165,13819,0
2017-08-02,2.15,2.4565,2.15,2.25,7576,0
2017-08-03,2.25,2.335,2.15,2.2322,6747,0
2017-08-04,2.1565,2.462,1.908,2.15,19520,0
2017-08-07,1.955,2.356,1.955,2.1945,11679,0
2017-08-08,2.5,2.5,2.0151,2.105,2934,0
2017-08-09,2.05,2.0738,2.05,2.065,3070,0
2017-08-10,2.0505,2.2,1.95,2.025,5428,0
2017-08-11,2.054,2.25,1.965,2,3781,0
2017-08-14,1.95,2.24,1.95,2.1995,6121,0
2017-08-15,1.95,2.24,1.95,2.008,605,0
2017-08-16,2.0185,2.0475,1.475,1.95,13694,0
2017-08-17,1.9,2.34,1.7,2.175,115190,0
2017-08-18,2.2,2.2,1.76,1.9,41468,0
2017-08-21,1.9,1.9,1.505,1.8,10990,0
2017-08-22,1.9,1.9,1.55,1.575,19414,0
2017-08-23,1.575,1.95,1.575,1.75,44932,0
2017-08-24,1.75,2,1.75,1.975,42220,0
2017-08-25,2,2.5,1.975,2.4425,58920,0
2017-08-28,2.45,3.2,2.44,2.865,279986,0
2017-08-29,2.95,3.35,2.75,3.15,217354,0
2017-08-30,3.2,3.2,2.65,2.725,86656,0
2017-08-31,2.725,3.25,2.7,3.075,103180,0
2017-09-01,3,3.15,2.9,2.9995,47968,0
2017-09-05,2.925,3.13,2.9,2.95,18278,0
2017-09-06,3,3.1,2.75,2.9115,30493,0
2017-09-07,3.1,3.1,2.7625,2.85,24983,0
2017-09-08,2.75,2.945,2,2.6,63269,0
2017-09-11,2.4545,2.7,2.4545,2.5995,13569,0
2017-09-12,2.53,2.925,2.5,2.7,19865,0
2017-09-13,3.1,3.1,2.6665,2.93,103163,0
2017-09-14,2.95,3.05,2.775,2.85,40910,0
2017-09-15,3.0495,3.7,2.95,3.2085,699638,0
2017-09-18,3.4,3.625,3.25,3.3525,175000,0
2017-09-19,3.45,3.5,3,3.1,127507,0
2017-09-20,3,3.1,2.75,2.9,67462,0
2017-09-21,2.9,2.9935,2.75,2.8,23616,0
2017-09-22,2.75,2.91,2.75,2.9,21237,0
2017-09-25,2.9,3.191,2.7505,2.8505,31761,0
2017-09-26,2.8,2.9,2.6895,2.8,26549,0
2017-09-27,2.7,2.8255,2.6985,2.7005,35439,0
2017-09-28,2.6985,2.708,2.5,2.5,42095,0
2017-09-29,2.5,2.8,2.35,2.699,51552,0
2017-10-02,2.67,2.75,2.6,2.75,14004,0
2017-10-03,2.7,2.9,2.65,2.6525,11035,0
2017-10-04,2.676,2.8,2.55,2.73,9146,0
2017-10-05,2.75,2.8,2.45,2.499,65883,0
2017-10-06,2.33,3,2.061,2.44,84969,0
2017-10-09,2.37,2.6,2.225,2.5,60984,0
2017-10-10,2.5,2.5,2.25,2.38,22062,0
2017-10-11,2.65,2.7,2.42,2.57,64960,0
2017-10-12,2.68,2.68,2.5,2.56,61258,0
2017-10-13,2.5,2.68,2.238,2.43,65737,0
2017-10-16,2.51,2.52,2.3,2.4301,15907,0
2017-10-17,2.45,2.4595,2.2411,2.3499,32044,0
2017-10-18,2.3434,2.42,2.27,2.3,19354,0
2017-10-19,2.28,2.28,2.2,2.21,16580,0
2017-10-20,2.2054,2.25,1.83,2.12,34291,0
2017-10-23,1.9701,2.23,1.97,2.188,13557,0
2017-10-24,2.2,2.2124,2.1,2.14,10683,0
2017-10-25,2.12,2.12,1.9001,1.97,14293,0
2017-10-26,1.88,1.98,1.8411,1.877,23321,0
2017-10-27,1.88,1.976,1.8,1.91,19288,0
2017-10-30,1.76,1.9,1.75,1.814,21159,0
2017-10-31,1.84,1.9499,1.84,1.9299,14981,0
2017-11-01,1.92,1.92,1.8882,1.909,4258,0
2017-11-02,1.8722,1.8996,1.87,1.88,3528,0
2017-11-03,1.9,1.95,1.9,1.95,10545,0
2017-11-06,1.95,2.23,1.88,2.03,78810,0
2017-11-07,2.23,2.49,1.96,2.16,83137,0
2017-11-08,2.161,2.3215,1.9538,2.1298,16044,0
2017-11-09,1.9127,2.3196,1.9127,2.06,26997,0
2017-11-10,2.0096,2.24,1.881,2.09,19598,0
