Date,Open,High,Low,Close,Volume,OpenInt
2014-11-05,9.9,11.55,9.21,10.5,805078,0
2014-11-06,10.35,12.63,10.35,11.97,257756,0
2014-11-07,13,13.29,12.5,13.29,126217,0
2014-11-10,13.46,16.71,13.25,16,172806,0
2014-11-11,17.5,18.476,16,16.47,187046,0
2014-11-12,16.47,16.99,13.1,13.41,136184,0
2014-11-13,13.27,13.42,12,13.42,140386,0
2014-11-14,13,13.41,12.51,12.7,43764,0
2014-11-17,13.2,13.99,13.08,13.45,33187,0
2014-11-18,13.51,14,13.45,14,59060,0
2014-11-19,14,14,13.6,13.66,34284,0
2014-11-20,13.61,13.655,12.84,13.17,65956,0
2014-11-21,13.3,13.7,12.55,12.65,45473,0
2014-11-24,12.71,12.75,12.5,12.52,28472,0
2014-11-25,12.6,12.91,12.51,12.68,22160,0
2014-11-26,12.62,12.67,12.5,12.54,25342,0
2014-11-28,12.51,13.4,12.51,13.2,28897,0
2014-12-01,13.05,13.18,12.06,12.21,43398,0
2014-12-02,12.45,13.85,12.3,13.15,46621,0
2014-12-03,13.5,15.05,13.5,14.47,90179,0
2014-12-04,14.81,14.82,13.62,13.74,37736,0
2014-12-05,13.6,14.55,13.01,13.96,39425,0
2014-12-08,13.6,14.419,13.6,14.24,17993,0
2014-12-09,13.61,14.61,13.6,14.6,23510,0
2014-12-10,14.26,16.62,14.06,16.07,128157,0
2014-12-11,16.21,18,15.75,17.14,99408,0
2014-12-12,16.5,17.6,16.06,17.05,36987,0
2014-12-15,17.69,18,15.03,15.48,79288,0
2014-12-16,15.67,15.98,14.69,15.39,43750,0
2014-12-17,15.23,15.49,14.72,15.262,31555,0
2014-12-18,15.91,16.64,15.3,16.01,49331,0
2014-12-19,16,17.15,15.58,15.6,31228,0
2014-12-22,15.5,15.85,14.6,15.24,79381,0
2014-12-23,15.62,15.98,14.99,15.31,16551,0
2014-12-24,15.12,15.495,15.12,15.495,5010,0
2014-12-26,15.88,17.5,15.83,17.045,64394,0
2014-12-29,17.49,20.55,17.25,19.91,212985,0
2014-12-30,20.54,21.95,19.75,19.79,161325,0
2014-12-31,19.86,21.23,19.5,19.75,42211,0
2015-01-02,19.79,20.6,18.501,18.7,38618,0
2015-01-05,19.18,20.49,18.5,19.15,50408,0
2015-01-06,19.1,19.835,18.58,18.84,36940,0
2015-01-07,19.42,21.88,19.05,20.9,95700,0
2015-01-08,21.38,23.1,21,23,126603,0
2015-01-09,23.23,23.5,21.54,21.87,71089,0
2015-01-12,22.35,22.631,21.5,21.92,93231,0
2015-01-13,22,22.547,21.7,21.82,84481,0
2015-01-14,21.7,22.279,21.03,21.63,94816,0
2015-01-15,21.67,22.21,21.125,21.98,54889,0
2015-01-16,22.12,22.25,21.27,21.65,39828,0
2015-01-20,21.56,21.774,17.81,17.97,172005,0
2015-01-21,18.13,18.91,17.01,18.31,108076,0
2015-01-22,18.26,20.68,18.01,20.6,78392,0
2015-01-23,19.4,20.233,19.02,19.93,56808,0
2015-01-26,19.66,20.4,19.15,19.44,42058,0
2015-01-27,19.21,19.74,18.25,18.95,60502,0
2015-01-28,19,19.14,18.12,18.25,60903,0
2015-01-29,18.14,18.33,16.6,17.24,54087,0
2015-01-30,17.06,17.89,16.26,17.79,31025,0
2015-02-02,17.72,17.87,16.705,17.25,28596,0
2015-02-03,17,17,15.25,15.81,76082,0
2015-02-04,15.78,15.78,14.03,14.86,128742,0
2015-02-05,14.78,15.75,14.75,15.24,29208,0
2015-02-06,15.3,15.97,15.3,15.57,31905,0
2015-02-09,15.84,16.33,15.52,15.66,19257,0
2015-02-10,15.72,16.25,15.5,16.1,43847,0
2015-02-11,16.09,16.09,15.1,16.05,16196,0
2015-02-12,16,16.2,15.6,16.2,23635,0
2015-02-13,16,16.75,15.86,16.37,20634,0
2015-02-17,16.43,16.74,16.29,16.52,8637,0
2015-02-18,16.75,17.25,16.73,17.19,17304,0
2015-02-19,17.25,19.74,17.16,19.65,60867,0
2015-02-20,19.9,20.81,18.99,19.38,124717,0
2015-02-23,19.56,19.86,18.75,19.33,19743,0
2015-02-24,19.21,20.09,18.92,19.8,29969,0
2015-02-25,20.485,20.485,19,19.28,24584,0
2015-02-26,19.537,19.537,18.88,19.05,10927,0
2015-02-27,19.24,20.2,19.1,19.34,35558,0
2015-03-02,19.14,19.76,19.14,19.76,6900,0
2015-03-03,19.51,19.87,18.31,18.46,21600,0
2015-03-04,18.5,19.08,16.68,18.7,41100,0
2015-03-05,18.7,19.7,18.04,19.45,54300,0
2015-03-06,19.4,19.83,18.21,19.22,53200,0
2015-03-09,19.31,19.5,18.57,18.64,9700,0
2015-03-10,18.5,19,17.1,17.87,31200,0
2015-03-11,17.8,17.8,16.72,17.3,38500,0
2015-03-12,17.5,18.21,17.04,18.16,35300,0
2015-03-13,18.87,18.87,17.92,18.35,24700,0
2015-03-16,18.25,18.52,17.03,17.65,32000,0
2015-03-17,17.48,17.95,17.25,17.76,17000,0
2015-03-18,17.95,18.05,17.01,17.39,21200,0
2015-03-19,17.69,19,17.38,18.69,40600,0
2015-03-20,19,19.01,17.96,18.58,32900,0
2015-03-23,18.6,18.99,17.91,18.85,16100,0
2015-03-24,18.45,18.98,17.45,18.89,17500,0
2015-03-25,18.86,18.86,16.5,16.83,47900,0
2015-03-26,16.56,17.1,16.11,16.55,24700,0
2015-03-27,16.65,17.46,16.65,16.75,11200,0
2015-03-30,17.94,18.02,17.05,17.14,33900,0
2015-03-31,17.2,17.21,16.44,16.86,14000,0
2015-04-01,16.88,17.13,16.31,17.13,13100,0
2015-04-02,17.15,17.15,16.35,16.51,20600,0
2015-04-06,16.5,17.18,16.22,16.33,42100,0
2015-04-07,16.22,17.12,16.22,16.89,24129,0
2015-04-08,17.1,17.25,16.86,17,57600,0
2015-04-09,16.77,17.08,16.12,16.95,27068,0
2015-04-10,16.9,17.19,16.64,16.86,46800,0
2015-04-13,16.76,17.5,16.76,17.08,14600,0
2015-04-14,16.85,17.15,16.77,16.81,29800,0
2015-04-15,16.84,17.319,16.84,16.94,12018,0
2015-04-16,16.989,17.13,16.75,16.99,14478,0
2015-04-17,16.8,16.8,15.81,15.85,34700,0
2015-04-20,15.9,16.54,15,15.252,44751,0
2015-04-21,15.62,15.7,14.82,14.91,52097,0
2015-04-22,14.85,15.11,13.92,14.25,56248,0
2015-04-23,14.36,14.92,14.27,14.68,137900,0
2015-04-24,14.92,15.14,14.27,14.58,37800,0
2015-04-27,14.68,14.72,13.51,14.03,42600,0
2015-04-28,14.06,14.06,13.05,13.74,39900,0
2015-04-29,13.53,13.69,13.3,13.56,12300,0
2015-04-30,13.1,13.42,12.99,13.25,11400,0
2015-05-01,13.2,13.48,13.14,13.42,10000,0
2015-05-04,13.94,14.1,13.38,13.48,44700,0
2015-05-05,13.8,13.8,13.25,13.39,25200,0
2015-05-06,13.33,13.89,13.11,13.68,50344,0
2015-05-07,13.895,13.895,13.1,13.59,173421,0
2015-05-08,13.75,14.96,13.22,13.71,62400,0
2015-05-11,13.75,14.73,13.6,13.6,44300,0
2015-05-12,13.6,15.79,13.6,14.66,97210,0
2015-05-13,13.74,14.86,13.25,13.69,111800,0
2015-05-14,13.87,14.21,13.6,13.77,29300,0
2015-05-15,13.7,13.7,12.96,13.11,48264,0
2015-05-18,13.2,13.25,12.87,13,42383,0
2015-05-19,12.87,13.24,12.59,12.94,54300,0
2015-05-20,12.73,12.73,11.96,12.3,79200,0
2015-05-21,12.3,12.78,12.2,12.57,45900,0
2015-05-22,12.64,12.84,12.42,12.59,9500,0
2015-05-26,12.65,12.79,12.31,12.35,34552,0
2015-05-27,12.45,12.49,12.25,12.36,13400,0
2015-05-28,12.41,13.49,12.25,13.15,212991,0
2015-05-29,13.19,13.89,13.19,13.8,51500,0
2015-06-01,13.93,14.1,13.11,13.17,27800,0
2015-06-02,13.13,13.63,13.05,13.15,29895,0
2015-06-03,13.15,13.38,12.38,12.78,24400,0
2015-06-04,12.71,12.93,12.57,12.77,41200,0
2015-06-05,12.85,13,12.57,12.84,25400,0
2015-06-08,12.77,12.77,11.65,12.19,82300,0
2015-06-09,12.16,12.561,12.16,12.29,40508,0
2015-06-10,12.39,12.45,12.01,12.16,19578,0
2015-06-11,12.2,12.29,11.71,11.96,27397,0
2015-06-12,11.98,12.44,11.58,12.42,45700,0
2015-06-15,12.5,13.64,12.45,12.88,136200,0
2015-06-16,12.93,13.38,12.91,13.25,48400,0
2015-06-17,13.3,13.77,12.91,13.08,63800,0
2015-06-18,13,13.24,12.3,12.44,77400,0
2015-06-19,12.38,12.88,12.15,12.47,38300,0
2015-06-22,12.6,12.95,12.47,12.7,25600,0
2015-06-23,12.76,13.367,12.46,12.9,149103,0
2015-06-24,13.12,13.12,12.76,12.85,28500,0
2015-06-25,12.86,12.86,12.3,12.57,26200,0
2015-06-26,12.52,12.66,12.11,12.19,25700,0
2015-06-29,12.03,12.21,11.62,11.62,34700,0
2015-06-30,11.61,11.783,11.43,11.53,60600,0
2015-07-01,10,10.7,8.59,9.53,539700,0
2015-07-02,9.71,10.03,9.54,9.88,91500,0
2015-07-06,9.8,10.22,9.63,9.9,68000,0
2015-07-07,10.02,10.02,9.76,9.81,9500,0
2015-07-08,9.8,9.98,9.66,9.82,24900,0
2015-07-09,9.91,9.95,9.72,9.89,27800,0
2015-07-10,10.02,10.44,9.88,9.88,21400,0
2015-07-13,9.93,10.56,9.93,10.09,25600,0
2015-07-14,10.05,10.91,10.05,10.25,28438,0
2015-07-15,10.29,11.15,10.26,11.11,121831,0
2015-07-16,11.14,11.57,10.8,10.99,45800,0
2015-07-17,11.05,11.64,11.05,11.47,17200,0
2015-07-20,11.45,11.75,11.09,11.4,63400,0
2015-07-21,11.46,11.46,10.61,10.67,47900,0
2015-07-22,10.63,10.99,10.29,10.96,36400,0
2015-07-23,11.05,11.16,10.87,11.03,27100,0
2015-07-24,10.86,11.14,10.82,11,55800,0
2015-07-27,10.95,11.1,10.81,11.01,42100,0
2015-07-28,11.43,11.43,10.83,11.18,22400,0
2015-07-29,11.1,11.1,10.75,10.89,188000,0
2015-07-30,10.9,11.08,10.69,11.06,53700,0
2015-07-31,11,11.1,10.89,10.89,26000,0
2015-08-03,10.86,11.15,10.18,10.42,35478,0
2015-08-04,10.66,10.66,10.15,10.5,8000,0
2015-08-05,10.48,10.48,10.04,10.34,25800,0
2015-08-06,10.21,10.28,9.84,10.07,18789,0
2015-08-07,10,10,9.62,9.73,17700,0
2015-08-10,9.69,10.18,9.48,9.62,39500,0
2015-08-11,9.1797,9.98,9.16,9.16,21701,0
2015-08-12,9.1,9.53,8.92,9.48,29100,0
2015-08-13,9.45,10.14,9.4,9.92,23900,0
2015-08-14,9.99,10,9.52,9.9,30800,0
2015-08-17,9.75,11,9.75,11,24300,0
2015-08-18,10.94,10.94,10.46,10.59,16700,0
2015-08-19,10.57,10.57,9.97,10.15,19200,0
2015-08-20,10.12,10.28,9.93,10.27,17900,0
2015-08-21,10.12,10.5,9.71,10.16,136400,0
2015-08-24,9.9,10.37,9.4365,10.05,33309,0
2015-08-25,10.03,10.19,9.99,10.09,18300,0
2015-08-26,10.32,10.94,9.9,10.28,11600,0
2015-08-27,10.48,10.48,9.87,10.18,2600,0
2015-08-28,10.05,10.4,9.8,10.22,22800,0
2015-08-31,10.32,10.32,9.8,9.82,11300,0
2015-09-01,9.64,10.15,9.18,10,25300,0
2015-09-02,10.11,10.11,9.36,9.84,38600,0
2015-09-03,9.82,10.17,9.77,10.04,29200,0
2015-09-04,9.98,10.19,9.83,9.92,15200,0
2015-09-08,10.07,10.07,9.33,9.54,43100,0
2015-09-09,9.59,9.64,9.25,9.27,18800,0
2015-09-10,9.25,9.346,9,9,21474,0
2015-09-11,9,9.13,8.93,9.05,23900,0
2015-09-14,9.1,9.11,8.67,8.98,74700,0
2015-09-15,8.98,9.02,8.58,8.96,87600,0
2015-09-16,8.93,9.02,8.68,8.92,50700,0
2015-09-17,8.88,9.25,8.82,9.2,61000,0
2015-09-18,9.09,9.26,8.9,9.18,44100,0
2015-09-21,10.5,10.5,9.5,9.53,24200,0
2015-09-22,9.29,10.09,9.1,9.1,16200,0
2015-09-23,9.19,9.35,8.58,8.67,26500,0
2015-09-24,8.61,8.99,8.265,8.58,55321,0
2015-09-25,8.54,9.16,8.22,8.45,59800,0
2015-09-28,8.45,8.4734,8,8.29,12696,0
2015-09-29,8.22,8.26,7.94,8.14,33800,0
2015-09-30,8.25,8.5,8.04,8.26,13200,0
2015-10-01,8.27,8.48,8.27,8.28,9300,0
2015-10-02,8.28,8.53,8.28,8.33,31000,0
2015-10-05,8.55,9.11,8.46,9.11,152582,0
2015-10-06,9.03,9.32,8.9,9.17,17300,0
2015-10-07,9.26,10.06,9.23,10,47400,0
2015-10-08,10,10.07,9.2,9.23,40100,0
2015-10-09,9.5,9.63,9.49,9.52,7600,0
2015-10-12,9.54,9.92,9.2,9.21,8012,0
2015-10-13,9.2,9.58,9.2,9.52,15800,0
2015-10-14,9.93,9.93,9.39,9.42,7600,0
2015-10-15,9.86,9.86,9.34,9.64,9500,0
2015-10-16,9.28,9.57,9.03,9.23,51700,0
2015-10-19,9.6,9.6,8.77,8.97,8100,0
2015-10-20,8.77,8.97,8.52,8.62,10300,0
2015-10-21,8.62,8.62,8.26,8.55,28100,0
2015-10-22,8.99,9.02,8.69,8.87,14400,0
2015-10-23,8.39,8.7,8.11,8.58,8700,0
2015-10-26,8.37,8.52,8.05,8.22,12300,0
2015-10-27,8.06,8.21,8.06,8.1,9700,0
2015-10-28,8.15,8.37,8.05,8.22,13800,0
2015-10-29,8.25,8.39,8.05,8.08,32600,0
2015-10-30,8.14,8.18,8.05,8.05,18000,0
2015-11-02,8.15,8.67,8.06,8.48,15927,0
2015-11-03,8.45,8.55,8.32,8.32,9000,0
2015-11-04,8.31,8.67,8.1,8.38,27488,0
2015-11-05,8.41,8.41,8.05,8.05,8600,0
2015-11-06,8.05,8.15,7.78,7.99,28200,0
2015-11-09,8,8.2301,7.91,8.02,20159,0
2015-11-10,8,8.26,7.88,8.15,31300,0
2015-11-11,8.88,8.88,7.86,7.88,29800,0
2015-11-12,7.88,8.65,7.88,8.13,6900,0
2015-11-13,8.2,8.38,8.01,8.19,12000,0
2015-11-16,8.15,8.15,8,8,6000,0
2015-11-17,8.11,8.2,8,8.02,8200,0
2015-11-18,8.01,8.23,8.01,8.23,30200,0
2015-11-19,8.25,8.71,8.21,8.41,20800,0
2015-11-20,8.5,9.15,8.38,9.1,29000,0
2015-11-23,9.43,9.74,9.35,9.39,9300,0
2015-11-24,9.38,9.75,9.03,9.09,11700,0
2015-11-25,9.63,9.67,9.14,9.3,11700,0
2015-11-27,9.2,9.4,9.2,9.2,4300,0
2015-11-30,9.19,9.48,9.13,9.24,4200,0
2015-12-01,9.21,9.32,8.95,9.17,17804,0
2015-12-02,8.98,9.2,8.98,9.1,26866,0
2015-12-03,9,9.1255,9,9,10052,0
2015-12-04,9,9.07,8.9,9.05,15600,0
2015-12-07,8.97,9.04,8.81,8.96,16200,0
2015-12-08,8.8,8.914,8.69,8.85,12811,0
2015-12-09,8.9,8.9,8.19,8.33,11400,0
2015-12-10,8.35,8.35,8,8.1,8300,0
2015-12-11,8.05,8.16,8,8.02,12800,0
2015-12-14,8.02,8.11,7.95,7.95,29549,0
2015-12-15,7.95,8,7.85,7.94,4700,0
2015-12-16,7.94,8.09,7.94,8.03,11800,0
2015-12-17,8.06,8.24,8.05,8.05,20100,0
2015-12-18,7.95,8.16,7.6,7.69,23200,0
2015-12-21,7.62,8.13,7.57,8,39000,0
2015-12-22,8.05,8.44,8.05,8.44,9028,0
2015-12-23,7.95,8.47,7.93,8.33,5300,0
2015-12-24,8.01,8.324,8.01,8.12,8430,0
2015-12-28,8.1,8.59,8.1,8.46,10391,0
2015-12-29,8.2999,8.2999,7.992,8.03,12431,0
2015-12-30,7.25,8.19,7.25,8.19,88475,0
2015-12-31,7.62,8.57,7.62,8.04,76373,0
2016-01-04,7.79,8.05,7.651,7.96,10847,0
2016-01-05,8.19,8.19,7.86,8.015,14611,0
2016-01-06,8.03,8.08,7.85,7.87,13222,0
2016-01-07,8.19,8.19,7.69,7.865,19254,0
2016-01-08,7.81,8.04,7.8,7.94,15696,0
2016-01-11,8.25,8.25,7.86,8.24,39457,0
2016-01-12,8.13,8.42,7.96,8.03,20822,0
2016-01-13,7.96,7.98,7.61,7.73,24901,0
2016-01-14,7.8,7.84,7.77,7.83,11300,0
2016-01-15,7.66,7.88,7.44,7.86,35686,0
2016-01-19,7.32,7.8,7.08,7.21,22700,0
2016-01-20,7.14,7.32,6.3901,6.6,39644,0
2016-01-21,6.5,6.8,6.42,6.61,28123,0
2016-01-22,6.65,6.9,6.65,6.88,11013,0
2016-01-25,7.11,7.39,6.85,6.94,7503,0
2016-01-26,7.29,7.29,6.77,6.89,7115,0
2016-01-27,6.84,6.99,6.7101,6.73,2315,0
2016-01-28,6.81,6.81,6.32,6.49,34313,0
2016-01-29,6.9,6.9,6.47,6.61,12269,0
2016-02-01,6.5,6.89,6.5,6.67,7424,0
2016-02-02,6.56,6.71,6.4,6.47,3497,0
2016-02-03,6.508,6.64,6.4001,6.47,2500,0
2016-02-04,6.35,6.86,6.31,6.86,15658,0
2016-02-05,6.72,6.85,6.59,6.78,4463,0
2016-02-08,6.75,6.77,6.4101,6.76,11612,0
2016-02-09,6.75,7.12,6.75,7,14264,0
2016-02-10,6.98,7.39,6.89,7.08,5452,0
2016-02-11,7.1354,7.21,7.0998,7.17,5288,0
2016-02-12,7.25,7.3,7.17,7.29,8251,0
2016-02-16,7.17,7.28,6.84,6.85,23033,0
2016-02-17,7.21,8.13,7,7.94,11736,0
2016-02-18,7.98,7.98,7.3,7.3,8873,0
2016-02-19,6.81,7.36,6.8,7.21,11166,0
2016-02-22,7.12,7.44,7.01,7.01,6827,0
2016-02-23,7.09,7.39,7.045,7.24,3386,0
2016-02-24,7.15,7.45,7,7.325,3513,0
2016-02-25,7.43,7.43,7.07,7.31,2975,0
2016-02-26,7.3515,7.47,7.24,7.24,10109,0
2016-02-29,7.3,7.44,7.235,7.325,11740,0
2016-03-01,7.3999,7.47,7.3999,7.44,36428,0
2016-03-02,7.7,7.8589,7.28,7.82,23910,0
2016-03-03,7.82,7.82,7.38,7.46,11003,0
2016-03-04,7.45,7.76,7.22,7.22,14626,0
2016-03-07,7.48,7.51,7.3,7.44,6663,0
2016-03-08,7.49,7.7031,7.26,7.33,6700,0
2016-03-09,7.6,7.6,7.25,7.36,5884,0
2016-03-10,7.5,7.5,7.25,7.36,4183,0
2016-03-11,7.6124,7.64,7.44,7.4899,3100,0
2016-03-14,7.7,7.7,7.3788,7.57,5087,0
2016-03-15,7.44,7.63,7.36,7.37,8533,0
2016-03-16,7.36,7.37,6.75,7.12,745531,0
2016-03-17,7.32,7.32,6.68,6.98,184705,0
2016-03-18,6.96,7.34,6.85,7.15,7470,0
2016-03-21,7.27,7.27,6.5,6.97,26482,0
2016-03-22,7.27,7.27,6.65,6.71,23605,0
2016-03-23,6.89,6.89,6.5107,6.585,5730,0
2016-03-24,6.7328,6.86,6.55,6.705,5131,0
2016-03-28,6.73,6.73,6.67,6.67,4737,0
2016-03-29,6.6,6.72,6.52,6.59,10365,0
2016-03-30,6.61,7.13,6.61,6.62,4324,0
2016-03-31,7.02,7.02,6.6,6.99,8732,0
2016-04-01,7.14,7.14,6.73,6.86,8267,0
2016-04-04,6.76,7.1,6.76,7.1,6746,0
2016-04-05,7,7.01,6.8,6.96,4113,0
2016-04-06,7.01,7.17,6.96,7.17,11903,0
2016-04-07,7.04,7.15,7.01,7.05,10180,0
2016-04-08,7.08,7.36,7.08,7.15,7573,0
2016-04-11,7.47,7.47,7.05,7.15,5420,0
2016-04-12,7.05,7.07,6.92,7.05,5169,0
2016-04-13,7.25,7.26,7.05,7.26,8351,0
2016-04-14,7.51,7.51,7.17,7.33,9514,0
2016-04-15,7.3306,7.46,7.06,7.46,15455,0
2016-04-18,7.25,7.55,7.22,7.54,30301,0
2016-04-19,7.5,7.5,7,7,29930,0
2016-04-20,7.07,7.48,7.07,7.25,20544,0
2016-04-21,7.39,7.39,7.26,7.36,12330,0
2016-04-22,7.5,7.615,7.42,7.615,15224,0
2016-04-25,7.51,7.72,7.1,7.29,5676,0
2016-04-26,7.3,7.3,7.05,7.2,22009,0
2016-04-27,7.28,7.28,7.08,7.16,6600,0
2016-04-28,7.04,7.25,7.04,7.07,7050,0
2016-04-29,7,7.12,7,7.12,7279,0
2016-05-02,7.0001,7.1067,7.0001,7.04,2039,0
2016-05-03,7.14,7.14,7.01,7.02,5238,0
2016-05-04,7.14,7.17,6.76,6.84,68001,0
2016-05-05,6.89,6.9,6.51,6.62,67662,0
2016-05-06,6.59,6.76,6.5,6.69,11457,0
2016-05-09,6.67,6.785,6.61,6.69,27744,0
2016-05-10,6.67,6.79,6.52,6.67,20884,0
2016-05-11,6.703,6.83,6.68,6.735,8254,0
2016-05-12,7.06,7.1,6.6,6.66,9580,0
2016-05-13,6.58,6.73,6.5,6.54,12750,0
2016-05-16,6.6899,6.96,6.65,6.84,8050,0
2016-05-17,6.84,6.91,6.56,6.77,6671,0
2016-05-18,6.75,6.84,6.55,6.62,9903,0
2016-05-19,6.61,6.67,6.55,6.66,4800,0
2016-05-20,6.5601,6.6999,6.56,6.64,8458,0
2016-05-23,6.7,6.7,6.61,6.7,7656,0
2016-05-24,6.76,6.85,6.55,6.6,6401,0
2016-05-25,6.95,6.95,6.649,6.65,14061,0
2016-05-26,6.59,6.8,6.21,6.78,38885,0
2016-05-27,6.57,6.79,6.095,6.55,8862,0
2016-05-31,6.61,6.93,6.5,6.93,20302,0
2016-06-01,6.94,7.24,6.9,7,11156,0
2016-06-02,7.05,7.39,7.05,7.38,12967,0
2016-06-03,7.35,7.49,7.12,7.26,4014,0
2016-06-06,7.3,7.4,7.15,7.27,7896,0
2016-06-07,7.34,7.34,7.2,7.2,4379,0
2016-06-08,7.21,7.34,7.21,7.21,1550,0
2016-06-09,7.22,7.34,7.19,7.34,2325,0
2016-06-10,7.27,7.34,7.14,7.3,25791,0
2016-06-13,7.21,7.21,7.02,7.21,29242,0
2016-06-14,7.14,7.28,6.46,6.56,87628,0
2016-06-15,6.54,6.92,6.42,6.49,14889,0
2016-06-16,6.41,6.55,6.21,6.45,5644,0
2016-06-17,6.4859,6.62,6.305,6.36,4627,0
2016-06-20,6.29,6.46,6.12,6.31,13225,0
2016-06-21,6.31,6.44,6.31,6.32,4400,0
2016-06-22,6.35,6.449,6.135,6.25,23437,0
2016-06-23,6.23,6.34,6.17,6.24,20693,0
2016-06-24,6.15,6.46,5.6501,6.3,45475,0
2016-06-27,6.3,6.3,5.76,6,26118,0
2016-06-28,6,6.23,5.86,5.88,21400,0
2016-06-29,6,6.19,5.88,5.96,32611,0
2016-06-30,6,6,5.86,5.9,19056,0
2016-07-01,5.88,6.25,5.88,6.2099,9010,0
2016-07-05,6.18,6.51,6,6.33,26581,0
2016-07-06,6.26,6.95,6.26,6.88,14526,0
2016-07-07,6.72,7,6.72,7,3529,0
2016-07-08,7,7.31,7,7.15,16817,0
2016-07-11,7.19,7.37,7.19,7.32,6138,0
2016-07-12,7.54,8.271,7.33,8.13,48272,0
2016-07-13,8.0101,8.56,8.0101,8.13,36125,0
2016-07-14,8.12,8.12,7.5601,7.65,10718,0
2016-07-15,7.6911,8.07,7.6911,7.71,12497,0
2016-07-18,7.708,7.94,7.656,7.74,6299,0
2016-07-19,7.7199,7.9,7.6001,7.81,3951,0
2016-07-20,7.8,7.97,7.54,7.54,8988,0
2016-07-21,7.56,7.8,7.36,7.36,9894,0
2016-07-22,7.47,7.69,7.35,7.35,14090,0
2016-07-25,7.2501,7.43,7.0601,7.1,19222,0
2016-07-26,7.2,7.44,7.19,7.39,8200,0
2016-07-27,7.3,7.4899,7.25,7.36,5380,0
2016-07-28,7.3001,7.46,7.3,7.46,4052,0
2016-07-29,7.37,7.67,7.37,7.64,5875,0
2016-08-01,7.48,7.72,7.4,7.44,3401,0
2016-08-02,7.3627,7.5,7.13,7.3,5422,0
2016-08-03,7.49,7.5,7.3,7.36,2894,0
2016-08-04,7.49,7.49,7.41,7.41,1587,0
2016-08-05,7.4,7.56,7.38,7.46,16600,0
2016-08-08,7.266,7.83,7.07,7.56,9391,0
2016-08-09,7.701,7.82,7.7,7.7,5255,0
2016-08-10,7.64,7.64,7.43,7.6,7401,0
2016-08-11,7.67,7.83,7.6,7.83,13674,0
2016-08-12,7.64,7.99,7.6,7.99,4225,0
2016-08-15,7.9402,8.5,7.91,8.38,7454,0
2016-08-16,8.37,8.37,8.09,8.095,7564,0
2016-08-17,7.9,8.11,7.81,7.97,2721,0
2016-08-18,7.71,7.725,7.65,7.6501,17824,0
2016-08-19,7.67,8.05,7.65,8.04,35900,0
2016-08-22,7.9,8.15,7.9,7.975,3988,0
2016-08-23,7.9,8.016,7.86,7.86,4519,0
2016-08-24,7.92,8.04,7.91,7.92,4000,0
2016-08-25,7.89,7.89,7.85,7.889,9242,0
2016-08-26,7.88,8.02,7.88,8.02,9771,0
2016-08-29,8.045,8.045,7.89,7.92,4301,0
2016-08-30,7.89,7.96,7.89,7.92,1693,0
2016-08-31,7.92,7.977,7.87,7.977,1654,0
2016-09-01,7.9999,7.9999,7.8901,7.9699,2602,0
2016-09-02,8,8,7.89,8,2201,0
2016-09-06,8.04,8.12,8,8.06,28238,0
2016-09-07,8.06,8.25,8.01,8.0101,104177,0
2016-09-08,7.75,8.09,7.45,7.84,468405,0
2016-09-09,7.74,7.95,7.55,7.73,30473,0
2016-09-12,7.5,8.02,7.5,7.95,37246,0
2016-09-13,7.85,8,7.57,8,24571,0
2016-09-14,7.97,8.02,7.8,7.86,61278,0
2016-09-15,7.91,7.95,7.85,7.85,30185,0
2016-09-16,7.98,8,7.9,7.99,4572,0
2016-09-19,7.95,7.97,7.86,7.93,3640,0
2016-09-20,7.85,8.03,7.85,8.03,32706,0
2016-09-21,7.9301,8.02,7.9301,8.02,6377,0
2016-09-22,8.01,8.02,7.95,8,31749,0
2016-09-23,8.02,8.14,7.74,7.83,204448,0
2016-09-26,8.05,8.21,7.89,8.13,164878,0
2016-09-27,8.15,8.45,8.11,8.15,120002,0
2016-09-28,8.22,8.34,8.161,8.33,32471,0
2016-09-29,8.25,8.33,7.89,7.96,28692,0
2016-09-30,8.04,8.33,7.78,8.1,129746,0
2016-10-03,8.01,8.33,7.96,8.0101,58827,0
2016-10-04,8,8.25,7.62,7.62,49725,0
2016-10-05,7.66,8,7.62,7.77,53133,0
2016-10-06,7.8,8.31,7.61,8.25,160637,0
2016-10-07,8,8.43,7.71,8.125,205336,0
2016-10-10,8.15,8.46,8.15,8.28,11526,0
2016-10-11,8.24,8.4,8.24,8.38,3727,0
2016-10-12,8.31,8.32,8.05,8.3,78069,0
2016-10-13,8.26,8.38,7.95,8.13,37166,0
2016-10-14,8.16,8.32,8.15,8.24,22057,0
2016-10-17,8.2,8.3,8.2,8.3,6588,0
2016-10-18,8.3,8.6,8.3,8.4,104703,0
2016-10-19,8.35,8.35,8.05,8.25,123984,0
2016-10-20,8,8.35,8,8.35,6133,0
2016-10-21,8.5,8.75,8.4,8.55,198667,0
2016-10-24,8.7,8.7,8.5,8.5,91842,0
2016-10-25,8.55,8.55,8.15,8.5,72832,0
2016-10-26,8.4,8.6,8.4,8.55,124974,0
2016-10-27,8.5,8.6,8.35,8.35,44633,0
2016-10-28,8.35,8.35,8,8.15,30008,0
2016-10-31,8.1,8.25,7.55,7.6,42716,0
2016-11-01,7.6,8.15,7.55,7.95,82971,0
2016-11-02,7.9,8.1,7.8,7.85,11839,0
2016-11-03,7.8,7.95,7.7,7.7,26144,0
2016-11-04,7.7,8.05,7.55,7.65,22255,0
2016-11-07,7.45,7.8,7.45,7.5,12951,0
2016-11-08,7.5,7.95,7.5,7.75,20454,0
2016-11-09,7.85,8.3,7.75,8.15,91067,0
2016-11-10,8.2,8.25,7.75,7.8,30452,0
2016-11-11,7.85,8,7.6,7.8,30178,0
2016-11-14,7.85,8.5,7.85,8.4,60564,0
2016-11-15,8.35,8.35,7.8,7.8,54497,0
2016-11-16,7.8,8.2,7.55,7.75,46418,0
2016-11-17,7.75,7.8,7.65,7.65,22304,0
2016-11-18,7.7,8.25,7.35,8.25,56664,0
2016-11-21,8.1,8.25,8.05,8.1,7872,0
2016-11-22,8.1,8.2,7.85,7.9,8043,0
2016-11-23,7.9,8.25,7.9,8.15,8332,0
2016-11-25,8.25,8.4,8.2,8.2,4635,0
2016-11-28,8.15,8.15,7.75,7.75,5573,0
2016-11-29,7.8,8.4,7.65,8.05,31558,0
2016-11-30,8,8,7.8,7.8,10839,0
2016-12-01,7.9,8,7.6,7.95,33318,0
2016-12-02,7.8,8.15,7.8,7.8,58328,0
2016-12-05,7.85,7.95,7.7,7.9,6474,0
2016-12-06,7.85,7.95,7.6,7.9,16718,0
2016-12-07,7.95,7.95,7.85,7.9,5008,0
2016-12-08,7.85,7.9,7.75,7.8,13963,0
2016-12-09,7.8,8.0808,7.8,8,19819,0
2016-12-12,8,8,7.75,7.8,9802,0
2016-12-13,7.75,7.9,7.7,7.75,11236,0
2016-12-14,7.75,7.95,7.7,7.85,20338,0
2016-12-15,7.9,8.25,7.8,8.2,168823,0
2016-12-16,8.2,8.25,8.15,8.2,1807,0
2016-12-19,8.2,8.25,8.15,8.2,6491,0
2016-12-20,8.15,8.3,8.1,8.1,7302,0
2016-12-21,8.25,8.3,8.1,8.3,52049,0
2016-12-22,8.25,8.25,8,8,9027,0
2016-12-23,8,8.25,7.9394,8.25,13334,0
2016-12-27,8.2,8.25,8.15,8.25,47364,0
2016-12-28,8.2,8.2,7.6,7.7,74700,0
2016-12-29,7.7,7.85,7.6,7.8,34840,0
2016-12-30,7.8284,7.85,7.5,7.7,89250,0
2017-01-03,7.75,7.9,7.7373,7.85,32828,0
2017-01-04,7.85,8.25,7.85,7.95,219110,0
2017-01-05,8,8,7.75,7.75,27636,0
2017-01-06,7.75,8.3,7.7,8.2,429225,0
2017-01-09,8.2,8.55,8.2,8.45,86257,0
2017-01-10,8.3837,8.5,8.35,8.45,23292,0
2017-01-11,8.4,8.5,8.2,8.3,31280,0
2017-01-12,8.25,8.3,8.15,8.25,27398,0
2017-01-13,8.5,8.5,8.2,8.35,20666,0
2017-01-17,8.3,8.3,8.05,8.2,20488,0
2017-01-18,8.2,8.4,8.1,8.4,42870,0
2017-01-19,8.35,8.35,8.25,8.3,43523,0
2017-01-20,8.35,8.35,8.2,8.2,24776,0
2017-01-23,8.15,8.25,8,8.15,53193,0
2017-01-24,8.1,8.15,7.938,8.05,18283,0
2017-01-25,8.05,8.3,8,8.3,100452,0
2017-01-26,8.3,8.35,8.15,8.25,13632,0
2017-01-27,8.15,8.35,8.05,8.15,19259,0
2017-01-30,8.1,8.1,8,8.05,9334,0
2017-01-31,8,8.2,8,8.2,27542,0
2017-02-01,8.15,8.2,7.975,8.1,68735,0
2017-02-02,8.15,8.2,7.95,8.1,54235,0
2017-02-03,8.1,8.2,7.95,8.2,50324,0
2017-02-06,8.25,8.325,8.05,8.3,66343,0
2017-02-07,8.25,8.25,8.05,8.15,25449,0
2017-02-08,8.15,8.2,7.85,8.2,29005,0
2017-02-09,8.15,8.15,8,8.025,48568,0
2017-02-10,8,8.1,7.95,8.1,51927,0
2017-02-13,8.05,8.3,8.05,8.2,216552,0
2017-02-14,8.15,8.3,8.1,8.25,94075,0
2017-02-15,8.2,8.4,8.2,8.3,93180,0
2017-02-16,8.3,8.3,8.05,8.15,38247,0
2017-02-17,8.2,8.3,8.145,8.3,55958,0
2017-02-21,8.3,8.35,8.25,8.25,120251,0
2017-02-22,8.25,8.35,8.2,8.2,89639,0
2017-02-23,8.2,8.25,7.9,7.95,124188,0
2017-02-24,7.95,7.95,7.7,7.75,32964,0
2017-02-27,7.8,8.1,7.8,8,54113,0
2017-02-28,8.05,8.1,8,8.05,27215,0
2017-03-01,8.05,8.15,7.95,8.1,56971,0
2017-03-02,8.15,8.25,8.05,8.15,65061,0
2017-03-03,8.1,8.95,8.1,8.6,247403,0
2017-03-06,8.6,8.8,8.1,8.2,139884,0
2017-03-07,8.2,8.55,8.1855,8.4,110625,0
2017-03-08,8.4,8.55,8.3,8.35,87809,0
2017-03-09,8.1,8.45,7.8707,8.4,111828,0
2017-03-10,8.4,8.4,8.2,8.35,78388,0
2017-03-13,8.45,8.65,8.35,8.4,242777,0
2017-03-14,8.45,8.5,8.055,8.3,114374,0
2017-03-15,8.4,8.4,8.15,8.15,53052,0
2017-03-16,8.15,8.2,8,8.2,46282,0
2017-03-17,8.1,8.3,8,8.1,56169,0
2017-03-20,8.1,8.3,8.1,8.25,55981,0
2017-03-21,8.3,8.45,8.2,8.4,69490,0
2017-03-22,8.35,9.35,8.3,9.35,449303,0
2017-03-23,9.25,9.95,9.2,9.85,321845,0
2017-03-24,4.9,5,4.3,4.65,3251376,0
2017-03-27,4.85,4.85,4.4,4.55,508393,0
2017-03-28,4.45,4.55,4.35,4.35,262398,0
2017-03-29,4.35,4.4,4.1,4.1,198690,0
2017-03-30,4.15,4.15,3.95,3.95,246940,0
2017-03-31,4,4.15,3.95,4,245137,0
2017-04-03,4.05,4.45,4.05,4.25,266234,0
2017-04-04,4.3,4.3,4,4.15,182050,0
2017-04-05,4.2,4.25,3.9,3.9,197158,0
2017-04-06,3.9,3.95,3.85,3.85,86817,0
2017-04-07,3.9,3.9,3.65,3.85,162735,0
2017-04-10,3.9,3.9392,3.8,3.85,25644,0
2017-04-11,3.855,3.876,3.8,3.85,66751,0
2017-04-12,3.85,3.85,3.75,3.85,53768,0
2017-04-13,3.824,3.95,3.75,3.9,56022,0
2017-04-17,3.85,3.95,3.85,3.9,34645,0
2017-04-18,3.85,3.85,3.75,3.85,25893,0
2017-04-19,3.85,3.9,3.85,3.85,15803,0
2017-04-20,3.85,3.85,3.75,3.85,21759,0
2017-04-21,3.75,3.8,3.7,3.75,34570,0
2017-04-24,3.8,3.8,3.7,3.7,63090,0
2017-04-25,3.75,3.95,3.7,3.9,59513,0
2017-04-26,4,4.1,3.9,4,46832,0
2017-04-27,4.05,4.245,3.95,4.1,56626,0
2017-04-28,4.15,4.15,3.9,3.95,36272,0
2017-05-01,4,4,3.85,4,88333,0
2017-05-02,4.05,4.05,3.9,4,63245,0
2017-05-03,4,4.05,3.9,4.05,90786,0
2017-05-04,4.05,4.2,4.05,4.2,88740,0
2017-05-05,4.2,4.2,4.105,4.2,228048,0
2017-05-08,4.2,4.35,4.15,4.25,172549,0
2017-05-09,4.25,4.3,4.15,4.15,76058,0
2017-05-10,4.2,4.25,4.1,4.15,102676,0
2017-05-11,4.15,4.2,4.1,4.175,37369,0
2017-05-12,4.15,4.2,4.1,4.2,19477,0
2017-05-15,4.15,4.2,4.15,4.15,79582,0
2017-05-16,4.15,4.2,3.95,4.05,124211,0
2017-05-17,4.05,4.15,4,4,63213,0
2017-05-18,4.05,4.1,3.9715,4.05,37330,0
2017-05-19,4.05,4.15,4,4,20197,0
2017-05-22,4.005,4.025,3.95,4,20523,0
2017-05-23,4.05,4.1,4,4.05,12770,0
2017-05-24,4.05,4.05,3.95,3.95,21291,0
2017-05-25,3.95,4,3.9,3.95,9752,0
2017-05-26,3.989,4,3.9,4,9140,0
2017-05-30,4,4,3.7,3.75,80303,0
2017-05-31,3.75,3.75,3.65,3.65,40203,0
2017-06-01,3.75,4,3.7,3.85,37461,0
2017-06-02,3.85,3.85,3.7,3.7,64158,0
2017-06-05,3.75,3.9,3.7,3.895,16695,0
2017-06-06,3.85,3.9,3.7,3.85,208518,0
2017-06-07,3.8,4.05,3.8,4,293686,0
2017-06-08,3.8072,4,3.8072,3.95,38528,0
2017-06-09,4,4.1,4,4,61514,0
2017-06-12,3.95,4,3.85,3.85,65837,0
2017-06-13,3.85,4,3.8265,3.95,39308,0
2017-06-14,3.95,4,3.855,3.95,36983,0
2017-06-15,3.85,3.95,3.75,3.85,35449,0
2017-06-16,3.8,4,3.8,4,31173,0
2017-06-19,3.95,4,3.85,3.85,34236,0
2017-06-20,3.8,3.951,3.8,3.95,8667,0
2017-06-21,3.85,4.05,3.85,4,46815,0
2017-06-22,4.05,4.1,4,4.05,58770,0
2017-06-23,4,4.2,3.9616,4.1,88531,0
2017-06-26,4.2,4.2,3.8,3.8,100872,0
2017-06-27,3.3,3.4,2.95,3,923996,0
2017-06-28,2.85,3.25,2.85,3.1,244943,0
2017-06-29,3.15,3.25,3.15,3.15,82386,0
2017-06-30,3.15,3.2,3.15,3.15,115764,0
2017-07-03,3.1755,3.25,3.15,3.2,30462,0
2017-07-05,3.1,3.3,3.1,3.25,54973,0
2017-07-06,3.25,3.3,3.25,3.25,55711,0
2017-07-07,3.25,3.4,3.25,3.3,82251,0
2017-07-10,3.3,3.35,3.25,3.3,19427,0
2017-07-11,3.25,3.4,3.25,3.35,47376,0
2017-07-12,3.3,3.4,3.25,3.3,30836,0
2017-07-13,3.25,3.375,3.25,3.25,41562,0
2017-07-14,3.3,3.5,3.3,3.4,131021,0
2017-07-17,3.35,3.5,3.35,3.4,43061,0
2017-07-18,3.4,3.5,3.25,3.475,59383,0
2017-07-19,3.5,3.5,3.35,3.4,30368,0
2017-07-20,3.36,3.4,3.3,3.3,6477,0
2017-07-21,3.35,3.405,3.25,3.35,12434,0
2017-07-24,3.4,3.5,3.3,3.35,82692,0
2017-07-25,3.35,3.4,3.3,3.3,13497,0
2017-07-26,3.3895,3.4,3.3,3.35,18980,0
2017-07-27,3.35,3.35,3.15,3.2,32697,0
2017-07-28,3.2,3.2,3.05,3.1,22360,0
2017-07-31,3.0537,3.15,3.015,3.1,10282,0
2017-08-01,3.15,3.2,3.1,3.2,21353,0
2017-08-02,3.25,3.25,3.1,3.15,25461,0
2017-08-03,3.15,3.2,3.15,3.2,19504,0
2017-08-04,3,3.1,3,3,30094,0
2017-08-07,3.2,3.2003,2.95,3.05,33443,0
2017-08-08,3.05,3.05,2.9,2.9,32860,0
2017-08-09,2.9,2.95,2.7,2.75,83683,0
2017-08-10,2.9,2.925,2.7,2.75,56783,0
2017-08-11,2.85,2.85,2.7,2.7,30264,0
2017-08-14,2.65,2.85,2.45,2.5,240008,0
2017-08-15,2.6,2.6,2.25,2.45,162521,0
2017-08-16,2.5,2.65,2.45,2.65,132466,0
2017-08-17,2.59,2.8,2.5872,2.8,55968,0
2017-08-18,2.75,3.05,2.45,2.95,66700,0
2017-08-21,2.95,3.1,2.73,3.05,25949,0
2017-08-22,3.05,3.2,3,3.1,35008,0
2017-08-23,3.05,3.2,3.0361,3.1,20595,0
2017-08-24,3.15,3.25,3.1,3.25,48476,0
2017-08-25,3.25,3.25,3.05,3.15,58731,0
2017-08-28,3.15,3.25,3.15,3.15,32580,0
2017-08-29,3.2,3.2,3.055,3.125,8950,0
2017-08-30,3.1,3.25,3.0966,3.25,25050,0
2017-08-31,3.25,3.25,3.05,3.15,39361,0
2017-09-01,3.15,3.2,3.05,3.2,23450,0
2017-09-05,3.25,3.25,3.1,3.2,8403,0
2017-09-06,3.15,3.2,2.9,2.9,45856,0
2017-09-07,3,3.1,2.95,3,14468,0
2017-09-08,3.05,3.05,2.95,3.05,14994,0
2017-09-11,3,3.25,3,3.15,181029,0
2017-09-12,3.15,3.2,3.1,3.15,11685,0
2017-09-13,3.15,3.25,3.15,3.225,27747,0
2017-09-14,3.2,3.205,3.1,3.1,28466,0
2017-09-15,3.1,3.2,3.1,3.15,9504,0
2017-09-18,3.15,3.15,3,3.05,7353,0
2017-09-19,3.034,3.034,2.9,2.95,21595,0
2017-09-20,2.95,3,2.9,2.9,18970,0
2017-09-21,3,3,2.9,2.9,27011,0
2017-09-22,2.95,3,2.9,2.9,51904,0
2017-09-25,2.9,2.95,2.9,2.925,16624,0
2017-09-26,2.95,3,2.9,2.95,29241,0
2017-09-27,2.95,3,2.9,3,43313,0
2017-09-28,2.95,2.95,2.9,2.9,20027,0
2017-09-29,2.9,2.95,2.9,2.95,10931,0
2017-10-02,2.95,2.95,2.9,2.95,37013,0
2017-10-03,2.95,2.95,2.8,2.85,34943,0
2017-10-04,2.805,2.95,2.8,2.925,16558,0
2017-10-05,2.945,3.2,2.9355,2.95,86399,0
2017-10-06,3.03,3.095,2.95,3,51045,0
2017-10-09,3.15,3.15,3.1,3.15,12350,0
2017-10-10,3.15,3.2,3,3.1,17858,0
2017-10-11,3.1,3.1,3.0675,3.1,7654,0
2017-10-12,3.1,3.2,3.05,3.125,36642,0
2017-10-13,3.1,3.2,3.1,3.125,30590,0
2017-10-16,3.1,3.25,3.05,3.125,116894,0
2017-10-17,3.1,3.35,3.1,3.2,142321,0
2017-10-18,3.25,3.5,3.25,3.25,170493,0
2017-10-19,3.25,3.35,3.2,3.2,44314,0
2017-10-20,3.205,3.3,3.2,3.25,10523,0
2017-10-23,3.3,3.3,3.1,3.1,28743,0
2017-10-24,3.15,3.2,3.1,3.1,29585,0
2017-10-25,3.1,3.125,2.95,2.95,45490,0
2017-10-26,2.95,3.1,2.9,3,12372,0
2017-10-27,3,3.1,2.9,2.9,83454,0
2017-10-30,3,3.1,2.9,3.1,30052,0
2017-10-31,3.1,3.15,3.05,3.1,5537,0
2017-11-01,3.25,3.25,3.1,3.1,31436,0
2017-11-02,3.05,3.1,3,3.0621,19298,0
2017-11-03,3,3.15,3,3.125,13115,0
2017-11-06,3.1155,3.2,3.1,3.15,17835,0
2017-11-07,3.2,3.225,3.125,3.15,15188,0
2017-11-08,3.15,3.1655,2.6,2.6,324437,0
2017-11-09,2.65,2.65,2.35,2.45,145352,0
2017-11-10,2.5,2.5,2.35,2.45,113023,0
