Date,Open,High,Low,Close,Volume,OpenInt
2014-04-25,9.89,9.89,9.72,9.794,4692,0
2014-04-28,9.6,9.83,9.57,9.78,61509,0
2014-04-29,9.51,9.79,9.51,9.79,2405,0
2014-04-30,9.66,9.66,9.66,9.66,600,0
2014-05-01,9.54,9.9,9.54,9.8,140632,0
2014-05-02,9.6,9.89,9.58,9.61,40165,0
2014-05-05,9.6,9.84,9.6,9.84,5459,0
2014-05-06,9.84,10.89,9.84,10.89,2183,0
2014-05-07,10.05,10.05,10.05,10.05,1305,0
2014-05-08,9.89,10.24,9.89,10.24,320,0
2014-05-09,10.09,10.09,9.57,9.57,300,0
2014-05-12,9.68,10.24,9.42,10.24,11319,0
2014-05-13,9.79,9.84,9.73,9.8,9430,0
2014-05-14,9.57,9.75,9.57,9.71,3100,0
2014-05-15,9.65,9.72,9.65,9.72,23074,0
2014-05-16,9.66,9.8,9.66,9.78,305,0
2014-05-19,9.72,9.85,9.72,9.85,17146,0
2014-05-20,9.85,9.95,9.8,9.95,2400,0
2014-05-21,9.88,9.93,9.88,9.93,205,0
2014-05-22,9.81,9.95,9.81,9.95,1600,0
2014-05-23,9.81,9.87,9.81,9.85,19900,0
2014-05-27,9.95,9.95,9.95,9.95,1104,0
2014-05-28,9.81,9.95,9.76,9.9,7046,0
2014-05-29,9.62,10.05,9.43,10.05,45981,0
2014-05-30,9.68,10.68,9.68,10.68,17894,0
2014-06-02,10.29,10.29,10.21,10.21,295,0
2014-06-04,10.03,10.03,9.96,9.96,1403,0
2014-06-05,10.2,12.45,10.2,12.45,505,0
2014-06-06,10,10.5,9.75,10.05,10119,0
2014-06-09,9.77,10,9.75,9.76,8971,0
2014-06-10,9.8,9.9,9.8,9.8,53800,0
2014-06-11,9.8,9.89,9.78,9.8,50761,0
2014-06-12,9.89,10.05,9.8,9.8,3724,0
2014-06-13,9.81,9.81,9.81,9.81,150,0
2014-06-16,9.81,9.81,9.81,9.81,200,0
2014-06-17,9.84,9.86,9.816,9.85,3223,0
2014-06-18,9.85,9.9,9.85,9.86,3046,0
2014-06-19,9.87,9.87,9.81,9.81,1243,0
2014-06-20,9.81,9.81,9.8,9.8,800,0
2014-06-23,9.81,9.82,9.8,9.82,600,0
2014-06-24,9.93,9.94,9.8,9.88,1323,0
2014-06-25,9.95,9.95,9.85,9.86,2400,0
2014-06-26,9.82,9.87,9.8,9.81,2600,0
2014-06-27,9.8,9.92,9.8,9.8,26543,0
2014-06-30,9.8,9.9,9.8,9.801,30800,0
2014-07-01,9.82,9.86,9.81,9.83,4300,0
2014-07-02,9.95,9.95,9.86,9.86,2200,0
2014-07-07,9.89,9.89,9.82,9.82,800,0
2014-07-09,9.81,9.82,9.81,9.81,600,0
2014-07-10,9.8,9.9,9.8,9.84,8500,0
2014-07-11,9.81,9.81,9.81,9.81,400,0
2014-07-14,9.89,9.89,9.89,9.89,136,0
2014-07-15,9.85,9.88,9.83,9.83,700,0
2014-07-16,9.85,9.88,9.78,9.78,60900,0
2014-07-17,9.79,9.79,9.78,9.79,900,0
2014-07-18,9.78,9.8,9.78,9.79,1200,0
2014-07-21,9.79,9.79,9.7,9.7,20911,0
2014-07-22,9.76,9.83,9.7,9.7,13168,0
2014-07-23,9.8,9.88,9.71,9.75,4900,0
2014-07-24,9.79,9.84,9.79,9.8,11111,0
2014-07-25,9.82,9.82,9.82,9.82,108,0
2014-07-29,9.83,9.83,9.82,9.83,2400,0
2014-07-30,9.84,9.84,9.84,9.84,500,0
2014-07-31,9.78,9.78,9.76,9.76,200,0
2014-08-01,9.76,9.84,9.73,9.75,1600,0
2014-08-06,9.71,9.751,9.61,9.71,24600,0
2014-08-11,9.69,9.78,9.66,9.66,6140,0
2014-08-13,9.66,9.66,9.66,9.66,100,0
2014-08-15,9.68,9.72,9.68,9.7,5240,0
2014-08-18,9.66,9.9,9.66,9.826,49720,0
2014-08-19,9.81,9.88,9.66,9.77,25710,0
2014-08-20,9.9,9.9,9.66,9.66,700,0
2014-08-21,9.59,9.9,9.4,9.74,8981,0
2014-08-22,9.7,9.7,9.5,9.64,7905,0
2014-08-26,9.71,9.75,9.65,9.65,14820,0
2014-08-28,9.8,9.8,9.65,9.65,3000,0
2014-08-29,9.7,9.75,9.7,9.71,2600,0
2014-09-02,9.86,9.86,9.701,9.701,1101,0
2014-09-03,9.8,9.8,9.74,9.75,4000,0
2014-09-04,9.87,9.87,9.75,9.75,860,0
2014-09-05,9.78,9.78,9.7,9.72,3421,0
2014-09-12,9.73,9.8,9.73,9.75,5600,0
2014-09-15,9.8,9.82,9.73,9.73,7000,0
2014-09-16,9.73,9.9,9.73,9.75,19000,0
2014-09-17,9.75,9.8,9.71,9.75,15455,0
2014-09-18,9.79,9.79,9.7,9.73,5907,0
2014-09-19,9.79,9.79,9.7,9.7,3901,0
2014-09-22,9.68,9.68,9.68,9.68,150000,0
2014-09-23,9.65,9.74,9.61,9.63,71526,0
2014-09-25,9.72,9.72,9.61,9.62,7233,0
2014-09-29,9.79,9.79,9.63,9.75,2900,0
2014-09-30,9.68,9.72,9.68,9.7,650500,0
2014-10-02,9.66,9.7,9.62,9.65,2298,0
2014-10-03,9.68,9.68,9.61,9.61,300,0
2014-10-23,9.57,9.57,9.57,9.57,900,0
2014-10-28,9.55,9.55,9.55,9.55,100,0
2014-10-30,9.55,9.55,9.55,9.55,100,0
2014-10-31,9.64,9.69,9.6,9.64,5411,0
2014-11-25,9.7,9.7,9.6,9.7,1100,0
2014-12-01,9.68,9.7,9.65,9.654,2300,0
2014-12-04,9.55,9.55,9.55,9.55,511,0
2014-12-08,9.64,9.78,9.61,9.61,9060,0
2014-12-09,9.57,9.57,9.57,9.57,100,0
2014-12-10,9.68,9.7,9.58,9.58,5200,0
2014-12-17,9.65,9.65,9.65,9.65,100,0
2014-12-18,9.69,9.69,9.56,9.63,1414,0
2014-12-19,9.59,9.64,9.59,9.64,1282,0
2015-01-05,9.68,9.7,9.65,9.65,7200,0
2015-01-06,9.69,9.75,9.658,9.66,20371,0
2015-01-07,9.74,9.74,9.73,9.73,500,0
2015-01-08,9.67,9.75,9.65,9.75,2070,0
2015-01-13,9.74,9.8,9.74,9.8,2110,0
2015-01-14,9.72,9.77,9.72,9.73,6600,0
2015-01-15,9.68,9.69,9.67,9.69,2301,0
2015-01-16,9.68,9.8,9.68,9.7,5703,0
2015-01-20,9.6,9.74,9.6,9.72,2300,0
2015-01-21,9.6,9.8,9.6,9.75,6700,0
2015-01-22,9.7,9.72,9.68,9.69,1200,0
2015-01-23,9.7,9.76,9.7,9.75,1700,0
2015-01-26,9.69,9.82,9.661,9.74,292801,0
2015-01-27,9.7,9.78,9.68,9.78,3301,0
2015-01-28,9.78,9.79,9.68,9.74,7200,0
2015-01-29,9.68,9.78,9.68,9.75,4002,0
2015-01-30,9.7,9.76,9.68,9.76,2500,0
2015-02-02,9.69,9.74,9.69,9.71,2801,0
2015-02-03,9.66,9.72,9.66,9.72,1500,0
2015-02-04,9.68,9.75,9.66,9.7,11900,0
2015-02-05,9.68,9.68,9.68,9.68,270,0
2015-02-10,9.78,9.78,9.68,9.69,400,0
2015-02-12,9.68,9.78,9.66,9.73,3400,0
2015-02-18,9.75,9.75,9.75,9.75,900,0
2015-02-23,9.75,9.75,9.68,9.68,1858,0
2015-03-02,9.75,9.75,9.74,9.75,1400,0
2015-03-06,9.7,9.7,9.68,9.7,1300,0
2015-03-18,9.7,9.71,9.7,9.71,300,0
2015-03-19,9.75,9.75,9.71,9.71,700,0
2015-03-23,9.75,9.79,9.75,9.75,1500,0
2015-03-25,9.77,9.78,9.77,9.77,1000,0
2015-03-27,9.79,9.79,9.78,9.78,2400,0
2015-03-30,9.78,9.8,9.78,9.8,900,0
2015-03-31,9.79,9.8,9.78,9.8,1300,0
2015-04-01,9.8,9.8,9.8,9.8,1000,0
2015-04-02,9.85,10.2,9.85,9.93,6300,0
2015-04-08,9.95,10.44,9.95,10.44,6900,0
2015-04-09,10.04,10.18,10.02,10.18,7100,0
2015-04-10,10,10.39,10,10.39,200,0
2015-04-14,10.24,10.24,10.24,10.24,100,0
2015-04-15,10.12,10.12,10.12,10.12,300,0
2015-04-17,10.05,10.05,10.05,10.05,200,0
2015-04-21,10.05,10.05,10.02,10.02,5400,0
2015-04-24,10.04,10.04,10.04,10.04,2000,0
2015-04-28,10.05,10.1,10.05,10.1,2700,0
2015-04-29,10.07,10.1,10.07,10.1,9600,0
2015-04-30,12.05,13.35,11.28,11.59,2344600,0
2015-05-01,11.47,12.1,11.47,11.96,1613000,0
2015-05-04,11.92,12.14,11.65,11.87,214400,0
2015-05-05,11.97,11.99,11.53,11.63,74600,0
2015-05-06,11.66,11.7,11.245,11.35,92976,0
2015-05-07,11.4,11.42,11.15,11.15,347986,0
2015-05-08,11.11,11.25,10.83,11.25,136400,0
2015-05-11,11.05,11.36,11,11.23,329400,0
2015-05-12,11.2,11.29,11.05,11.19,188095,0
2015-05-13,11.25,11.3,11,11.2,139600,0
2015-05-14,11.26,11.72,10.93,11.56,1546000,0
2015-05-15,11.51,11.75,11.35,11.57,451143,0
2015-05-18,11.64,11.68,11.57,11.58,49407,0
2015-05-19,11.48,11.65,11.31,11.41,88900,0
2015-05-20,11.22,11.57,11.2,11.5,142000,0
2015-05-21,11.5,12,11.45,11.77,834100,0
2015-05-22,11.8,12,11.52,11.88,401800,0
2015-05-26,11.85,11.85,11.65,11.68,93141,0
2015-05-27,11.74,11.75,11.5,11.6,112600,0
2015-05-28,11.55,11.645,11.2,11.29,211819,0
2015-05-29,11.07,11.46,11.07,11.26,123600,0
2015-06-01,11.3,11.41,11.3,11.34,205300,0
2015-06-02,11.35,11.4,11.09,11.14,272741,0
2015-06-03,11.03,11.3,11.03,11.13,143700,0
2015-06-04,11.14,11.15,10.9,10.95,485100,0
2015-06-05,10.97,11.05,10.91,10.98,242700,0
2015-06-08,11.07,11.1,10.74,10.85,192700,0
2015-06-09,10.92,10.93,10.61,10.76,55720,0
2015-06-10,10.87,11.35,10.87,11.25,702277,0
2015-06-11,11.34,11.5,11.21,11.21,209959,0
2015-06-12,11.25,11.46,11.11,11.29,346900,0
2015-06-15,11.22,11.6,11.1,11.32,246900,0
2015-06-16,11.35,11.63,11.35,11.4,855000,0
2015-06-17,11.4,11.63,11.37,11.47,1087400,0
2015-06-18,11.43,11.5,11.01,11.36,119900,0
2015-06-19,11.37,11.39,11.24,11.35,192200,0
2015-06-22,11.34,11.71,11.33,11.66,302900,0
2015-06-23,11.58,11.68,11.41,11.57,299028,0
2015-06-24,11.6,11.72,11.5,11.62,268100,0
2015-06-25,11.59,11.88,11.59,11.78,635000,0
2015-06-26,11.78,11.79,11.71,11.77,279200,0
2015-06-29,11.74,11.85,11.7,11.8,364600,0
2015-06-30,11.78,12.69,11.73,12.5,2080523,0
2015-07-01,12.57,12.95,12.39,12.62,329000,0
2015-07-02,12.68,12.89,12.4,12.6,48900,0
2015-07-06,12.6,12.81,12.53,12.8,205600,0
2015-07-07,12.86,13.21,12.82,12.99,951200,0
2015-07-08,13,13.05,12.87,12.97,355300,0
2015-07-09,13,13,12.75,12.81,157700,0
2015-07-10,12.85,12.89,12.6,12.67,82600,0
2015-07-13,12.69,12.78,12.32,12.75,189200,0
2015-07-14,12.75,12.85,12.551,12.75,71700,0
2015-07-15,12.73,12.89,12.72,12.8,267721,0
2015-07-16,12.84,12.86,12.69,12.7,80600,0
2015-07-17,12.67,12.8,12.56,12.61,114100,0
2015-07-20,12.7,12.8,12.58,12.6,82700,0
2015-07-21,12.63,12.75,12.49,12.52,71100,0
2015-07-22,12.68,12.72,12.36,12.46,262800,0
2015-07-23,12.52,12.52,12.21,12.37,216300,0
2015-07-24,12.4,12.4,12.09,12.2,65800,0
2015-07-27,12.27,12.27,11.82,11.85,105600,0
2015-07-28,11.87,11.91,11.76,11.87,133500,0
2015-07-29,11.91,12,11.74,11.83,33000,0
2015-07-30,11.79,12,11.77,11.87,142100,0
2015-07-31,11.94,12.29,11.51,12,122300,0
2015-08-03,12.5,12.57,11.56,12,21100,0
2015-08-04,12,12,12,12,10200,0
2015-08-05,11.85,12,11.85,11.9,15400,0
2015-08-06,12,12,11.65,11.7,22998,0
2015-08-07,11.7,11.7,11.51,11.55,44800,0
2015-08-10,11.47,11.61,11.2,11.33,159100,0
2015-08-11,11.2,11.29,11.02,11.06,166034,0
2015-08-12,11.09,11.09,10.91,10.96,94100,0
2015-08-13,11.05,11.06,10.84,10.84,41400,0
2015-08-14,10.89,11,10.78,10.85,128200,0
2015-08-17,11,11.15,10.95,10.99,74200,0
2015-08-18,11.04,11.04,10,10.1,334600,0
2015-08-19,10.1,10.25,9.85,9.86,228800,0
2015-08-20,9.8,9.9,9.5,9.65,308600,0
2015-08-21,9.58,10.24,9.58,9.74,127300,0
2015-08-24,9.48,10,9.0911,9.87,227158,0
2015-08-25,9.95,10.26,9.74,9.77,205900,0
2015-08-26,9.82,10.36,9.8,10.05,72600,0
2015-08-27,10.14,10.24,10.08,10.24,65700,0
2015-08-28,10.25,10.36,9.88,9.99,185500,0
2015-08-31,9.83,10.11,9.74,9.76,109800,0
2015-09-01,9.76,9.95,9.69,9.75,55300,0
2015-09-02,9.66,9.77,9.54,9.65,204500,0
2015-09-03,9.66,9.92,9.66,9.78,83600,0
2015-09-04,9.69,10.04,9.63,9.91,184000,0
2015-09-08,9.94,10.41,9.89,10.3,260300,0
2015-09-09,10.4,10.47,9.54,9.85,254500,0
2015-09-10,9.81,10.27,9.81,9.93,473075,0
2015-09-11,9.95,10.15,9.95,10,103400,0
2015-09-14,9.94,10,9.75,9.89,100900,0
2015-09-15,9.9,10.35,9.9,10.12,196600,0
2015-09-16,10.16,10.19,9.96,9.99,183800,0
2015-09-17,9.95,10.26,9.94,10.13,158700,0
2015-09-18,10.04,10.25,9.83,10,903500,0
2015-09-21,9.98,10.35,9.98,10.22,136600,0
2015-09-22,10.14,10.36,10.1,10.26,127600,0
2015-09-23,10.26,10.35,9.97,10.1,101000,0
2015-09-24,10.05,10.05,9.61,9.65,193779,0
2015-09-25,9.67,9.86,9.14,9.33,563500,0
2015-09-28,9.35,9.45,7.95,7.96,446661,0
2015-09-29,8,8,7.13,7.64,559400,0
2015-09-30,7.68,8.1,7.37,7.94,386000,0
2015-10-01,8,8.35,7.8,8.23,149600,0
2015-10-02,8.14,8.67,8.14,8.37,193400,0
2015-10-05,8.42,8.93,8.42,8.77,119184,0
2015-10-06,8.72,8.76,8.31,8.5,116000,0
2015-10-07,8.54,8.54,8.13,8.39,183000,0
2015-10-08,8.35,8.39,8.15,8.36,262000,0
2015-10-09,8.42,8.5,8.2,8.32,207800,0
2015-10-12,8.27,8.4,8.16,8.3,61775,0
2015-10-13,8.25,8.45,8.11,8.15,35800,0
2015-10-14,8.17,8.28,7.98,8.11,197000,0
2015-10-15,8.17,8.2,7.99,8.07,210200,0
2015-10-16,8.05,8.37,7.82,7.91,160400,0
2015-10-19,7.9,8.08,7.78,8.03,66100,0
2015-10-20,8,8.06,7.9,8.01,50742,0
2015-10-21,8.03,8.08,7.93,7.99,70100,0
2015-10-22,8.01,8.15,7.69,7.79,81900,0
2015-10-23,7.85,7.98,7.85,7.95,26600,0
2015-10-26,7.95,8.19,7.69,7.79,99700,0
2015-10-27,7.78,7.78,7.23,7.4,371500,0
2015-10-28,7.42,7.42,6.91,6.97,270500,0
2015-10-29,7.01,7.23,6.67,6.82,220600,0
2015-10-30,6.84,7.13,6.82,7.07,326900,0
2015-11-02,7.1,7.23,6.98,7.05,269359,0
2015-11-03,7.02,7.22,7.01,7.15,156900,0
2015-11-04,7.13,7.32,7.1,7.27,186633,0
2015-11-05,7.3,7.32,7.16,7.22,101400,0
2015-11-06,7.23,7.23,7.02,7.18,97200,0
2015-11-09,7.18,7.38,7.06,7.32,95767,0
2015-11-10,7.29,7.46,7.25,7.28,182000,0
2015-11-11,7.28,7.46,7.23,7.4,109800,0
2015-11-12,7.37,7.39,7.23,7.24,111100,0
2015-11-13,7.26,7.26,6.93,7.01,94300,0
2015-11-16,7,7.18,6.94,7.16,114000,0
2015-11-17,7.15,7.15,4.61,5.15,2071600,0
2015-11-18,5.17,6.16,5.17,5.64,473800,0
2015-11-19,5.81,5.95,5.32,5.39,252000,0
2015-11-20,5.37,5.88,5.32,5.72,316200,0
2015-11-23,5.69,5.84,5.58,5.71,176300,0
2015-11-24,5.99,5.99,5.62,5.72,312900,0
2015-11-25,5.77,5.94,5.62,5.86,559100,0
2015-11-27,5.93,6.16,5.8,6.06,102800,0
2015-11-30,6.12,6.5,6.1,6.45,363500,0
2015-12-01,6.45,6.73,6.18,6.39,392612,0
2015-12-02,6.5,6.66,6.29,6.35,263286,0
2015-12-03,6.34,6.38,6.03,6.08,172039,0
2015-12-04,6.06,6.2,5.94,6.02,98000,0
2015-12-07,5.98,6.12,5.65,5.87,264000,0
2015-12-08,5.86,6,5.74,5.92,140951,0
2015-12-09,5.9,6.09,5.87,6,465000,0
2015-12-10,5.97,6.18,5.95,6.07,100700,0
2015-12-11,6.02,6.03,5.77,5.91,204200,0
2015-12-14,5.9,6.01,5.49,5.53,90633,0
2015-12-15,5.58,5.6,5.27,5.51,281100,0
2015-12-16,5.52,5.66,5.3,5.5,327900,0
2015-12-17,5.5,5.78,5.29,5.55,219600,0
2015-12-18,5.45,5.8,5.36,5.4,289500,0
2015-12-21,5.42,5.67,5.36,5.5,106100,0
2015-12-22,5.49,5.94,5.47,5.89,98986,0
2015-12-23,5.9,6.23,5.84,6.15,80900,0
2015-12-24,6.2,6.47,6.11,6.43,55735,0
2015-12-28,6.4,6.4,5.97,6.36,104135,0
2015-12-29,6.2,6.6,6.05,6.38,72366,0
2015-12-30,6.39,6.52,5.79,6.34,108467,0
2015-12-31,6.34,6.35,6.24,6.33,115449,0
2016-01-04,6.21,6.35,6.05,6.28,45994,0
2016-01-05,6.28,6.365,6.16,6.3,49717,0
2016-01-06,6.2,6.25,5.95,6.01,77584,0
2016-01-07,6.06,6.06,5.88,5.92,83302,0
2016-01-08,5.96,6.16,5.82,6.06,28346,0
2016-01-11,6.05,6.13,5.8,5.82,165227,0
2016-01-12,5.855,5.96,5.68,5.76,89615,0
2016-01-13,5.79,6.06,5.79,5.99,164282,0
2016-01-14,6.02,6.2,5.85,6,108799,0
2016-01-15,5.95,6.135,5.78,6,90497,0
2016-01-19,6.04,6.05,5.6,5.94,88800,0
2016-01-20,5.9,5.92,5.56,5.73,308911,0
2016-01-21,5.73,5.83,5.6501,5.71,62406,0
2016-01-22,5.81,5.895,5.56,5.75,200231,0
2016-01-25,5.75,5.855,5.52,5.65,60473,0
2016-01-26,5.66,5.82,5.6,5.72,98669,0
2016-01-27,5.71,5.84,5.61,5.65,40816,0
2016-01-28,5.68,5.74,5.25,5.3,473670,0
2016-01-29,5.29,5.63,5.17,5.49,175214,0
2016-02-01,5.49,5.58,5.29,5.36,52174,0
2016-02-02,5.34,5.62,5.24,5.39,164457,0
2016-02-03,5.41,5.48,4.85,5.23,325534,0
2016-02-04,5.23,5.6,5.2,5.5,51312,0
2016-02-05,5.51,5.51,5.08,5.18,65479,0
2016-02-08,5.1,5.2275,4.98,5.05,63643,0
2016-02-09,4.97,5,4.25,4.41,100294,0
2016-02-10,4.47,4.62,4.31,4.32,58952,0
2016-02-11,4.29,4.64,4.24,4.51,128285,0
2016-02-12,4.78,4.98,4.57,4.59,131871,0
2016-02-16,4.67,4.79,4.46,4.6,109157,0
2016-02-17,4.61,4.72,4.53,4.61,139540,0
2016-02-18,4.59,4.82,4.51,4.6,96702,0
2016-02-19,4.6,4.7692,4.51,4.52,271245,0
2016-02-22,4.58,4.6599,4.47,4.57,178645,0
2016-02-23,4.58,4.58,4.41,4.51,169340,0
2016-02-24,4.4,4.55,4.26,4.31,331155,0
2016-02-25,4.31,4.55,4.2101,4.36,112854,0
2016-02-26,4.35,4.6,4.31,4.51,67984,0
2016-02-29,4.53,4.95,4.53,4.89,403182,0
2016-03-01,4.94,4.95,4.76,4.89,36456,0
2016-03-02,4.9,4.97,4.73,4.79,51765,0
2016-03-03,4.82,5.03,4.7,5,82428,0
2016-03-04,5.01,5.2,4.91,5,154927,0
2016-03-07,4.96,5.23,4.9,5.07,60996,0
2016-03-08,5.03,5.23,4.925,5,94428,0
2016-03-09,5.05,5.29,4.97,5.24,67890,0
2016-03-10,5.25,5.35,5.1,5.17,72734,0
2016-03-11,6.86,6.86,4.96,5.17,590940,0
2016-03-14,5.09,5.395,5.09,5.32,166894,0
2016-03-15,5.26,5.68,5.13,5.67,105658,0
2016-03-16,5.64,5.94,5.64,5.69,266108,0
2016-03-17,5.69,5.87,5.47,5.82,86274,0
2016-03-18,5.78,6,5.78,6,156225,0
2016-03-21,6.02,6.21,5.86,6.05,80495,0
2016-03-22,6.06,6.31,5.84,6.3,159347,0
2016-03-23,6.24,6.7683,5.99,6.76,391735,0
2016-03-24,6.75,6.95,6.4,6.5,174198,0
2016-03-28,6.54,6.81,6.35,6.56,81860,0
2016-03-29,6.51,6.56,6.34,6.49,81196,0
2016-03-30,6.49,6.568,6.425,6.5,292924,0
2016-03-31,6.5,6.57,6.2,6.4,149784,0
2016-04-01,6.34,6.39,6.02,6.1,97138,0
2016-04-04,6.05,6.27,6,6.02,138455,0
2016-04-05,6,6.23,6,6.2,46142,0
2016-04-06,6.16,6.4,6.13,6.4,55172,0
2016-04-07,6.33,6.35,6.07,6.15,66314,0
2016-04-08,6.13,6.4,6.05,6.27,64719,0
2016-04-11,6.24,6.56,6.24,6.29,91594,0
2016-04-12,6.55,6.56,6.33,6.5,45585,0
2016-04-13,6.52,6.57,6.35,6.5,72439,0
2016-04-14,6.55,6.6,6.32,6.53,54452,0
2016-04-15,6.52,6.82,6.36,6.46,54255,0
2016-04-18,6.4,6.56,6.27,6.48,55434,0
2016-04-19,6.5,6.7,6.5,6.66,33605,0
2016-04-20,6.65,6.65,6.43,6.5,44502,0
2016-04-21,6.46,6.6,6.33,6.5,94187,0
2016-04-22,6.52,6.7252,6.33,6.39,86404,0
2016-04-25,6.43,6.47,6.25,6.39,113502,0
2016-04-26,6.4,6.6,6.27,6.27,79947,0
2016-04-27,6.29,6.47,6.11,6.29,122356,0
2016-04-28,6.01,6.29,6.01,6.28,99660,0
2016-04-29,6.22,6.36,6.07,6.23,109641,0
2016-05-02,6.28,6.38,6.03,6.06,78847,0
2016-05-03,6,6.02,5.87,5.91,79717,0
2016-05-04,5.85,6.01,5.66,5.93,76456,0
2016-05-05,5.98,6.01,5.75,5.81,78261,0
2016-05-06,5.8,5.9,5.654,5.87,74662,0
2016-05-09,5.81,5.88,5.47,5.53,81950,0
2016-05-10,5.13,5.72,5,5.51,102345,0
2016-05-11,5.3501,5.945,5.3501,5.48,77542,0
2016-05-12,5.68,5.68,5.33,5.33,593760,0
2016-05-13,5.3,5.34,5.05,5.08,67780,0
2016-05-16,5.07,5.165,4.9,5.06,102602,0
2016-05-17,5.06,5.06,4.73,4.79,150256,0
2016-05-18,4.77,4.94,4.55,4.63,148688,0
2016-05-19,4.5,4.69,4.3652,4.5,385851,0
2016-05-20,4.48,5.01,4.48,4.85,119763,0
2016-05-23,4.87,5.13,4.77,5.13,181530,0
2016-05-24,5.15,5.16,4.9,5,113666,0
2016-05-25,5.05,5.1099,4.91,5,69067,0
2016-05-26,5.02,5.165,4.855,4.94,165746,0
2016-05-27,4.94,5.02,4.82,4.92,108540,0
2016-05-31,4.93,5.2499,4.91,5.03,64613,0
2016-06-01,4.98,5.1,4.92,5,54728,0
2016-06-02,5.02,5.09,5,5.06,38637,0
2016-06-03,5.08,5.08,4.96,5.04,149778,0
2016-06-06,5.07,5.3,5.02,5.27,95089,0
2016-06-07,5.29,5.49,5.23,5.37,112619,0
2016-06-08,5.4,5.47,5.35,5.43,49151,0
2016-06-09,5.45,5.5,5.28,5.46,201432,0
2016-06-10,5.37,5.51,5.3,5.4,107469,0
2016-06-13,5.35,5.625,5.13,5.2,327866,0
2016-06-14,5.16,5.31,5.13,5.2,124438,0
2016-06-15,5.19,5.25,5.17,5.19,52539,0
2016-06-16,5.18,5.25,5.02,5.1,91757,0
2016-06-17,5.1,5.13,4.97,5.05,147440,0
2016-06-20,4.975,5.19,4.88,5.02,67905,0
2016-06-21,5.05,5.05,4.91,4.97,87555,0
2016-06-22,5.16,5.2,4.82,4.94,101675,0
2016-06-23,4.96,5.12,4.83,4.99,164952,0
2016-06-24,4.89,5.03,4.67,4.74,262439,0
2016-06-27,4.72,4.83,4.4,4.64,189522,0
2016-06-28,4.7,5.14,4.69,5.06,115222,0
2016-06-29,5.13,5.24,5.06,5.11,124001,0
2016-06-30,5.06,5.32,5.06,5.31,81491,0
2016-07-01,5.29,5.57,5.18,5.45,122978,0
2016-07-05,5.45,5.54,5.27,5.39,120500,0
2016-07-06,5.4,5.64,5.25,5.43,113576,0
2016-07-07,5.45,5.66,5.37,5.47,178045,0
2016-07-08,5.53,5.98,5.37,5.91,235307,0
2016-07-11,5.93,6,5.9,5.96,90884,0
2016-07-12,5.99,6.1,5.95,6.01,76202,0
2016-07-13,6.01,6.06,5.49,5.92,82795,0
2016-07-14,5.91,5.98,5.7,5.72,43428,0
2016-07-15,5.79,5.79,5.43,5.59,107086,0
2016-07-18,5.57,5.86,5.47,5.76,77456,0
2016-07-19,5.75,5.85,5.51,5.68,29423,0
2016-07-20,5.69,5.86,5.52,5.66,76618,0
2016-07-21,5.67,5.76,5.56,5.71,95112,0
2016-07-22,5.72,5.72,5.58,5.66,35591,0
2016-07-25,5.46,5.66,5.46,5.61,58574,0
2016-07-26,5.59,5.9,5.3,5.9,46909,0
2016-07-27,5.9,6.56,5.8,6.51,117346,0
2016-07-28,6.46,6.73,6.4,6.41,278084,0
2016-07-29,6.34,6.5478,6.221,6.45,168144,0
2016-08-01,6.45,6.45,6.09,6.2,347440,0
2016-08-02,6.16,6.28,5.88,5.89,68739,0
2016-08-03,5.91,6.23,5.89,6.11,65264,0
2016-08-04,6.1,6.14,5.94,5.98,29806,0
2016-08-05,6,6.21,5.87,6.18,63197,0
2016-08-08,6.16,6.34,6.12,6.14,346299,0
2016-08-09,5.8,6.13,5.8,6.09,103953,0
2016-08-10,6.12,6.14,5.85,5.96,82856,0
2016-08-11,5.96,6.07,5.91,6.03,805141,0
2016-08-12,6.05,6.05,5.7,5.8,235659,0
2016-08-15,5.79,6.02,5.75,5.99,433263,0
2016-08-16,5.98,5.98,5.78,5.81,114705,0
2016-08-17,5.8,5.9,5.75,5.85,70073,0
2016-08-18,5.82,6.01,5.82,6,224819,0
2016-08-19,5.99,6.05,5.81,5.98,152684,0
2016-08-22,5.94,5.95,5.71,5.75,177563,0
2016-08-23,5.77,5.86,5.69,5.86,51367,0
2016-08-24,5.87,5.93,5.8,5.85,164552,0
2016-08-25,5.83,5.99,5.83,5.97,211294,0
2016-08-26,5.97,5.97,5.6716,5.74,103765,0
2016-08-29,5.73,5.939,5.69,5.91,151497,0
2016-08-30,5.91,6.31,5.9,6.3,136554,0
2016-08-31,6.29,6.36,6.05,6.07,203977,0
2016-09-01,6.1,6.1,5.885,5.99,46881,0
2016-09-02,6.02,6.02,5.83,5.92,53196,0
2016-09-06,5.94,6.06,5.86,5.92,38903,0
2016-09-07,5.9,6.14,5.9,6.1,61124,0
2016-09-08,6.1,6.29,5.94,6.04,65304,0
2016-09-09,5.96,6.01,5.66,5.75,127550,0
2016-09-12,5.64,6.015,5.52,6.01,103064,0
2016-09-13,5.89,5.98,5.78,5.9,65434,0
2016-09-14,5.92,5.9799,5.68,5.83,336801,0
2016-09-15,5.82,5.84,5.68,5.79,42009,0
2016-09-16,5.82,5.825,5.68,5.71,111811,0
2016-09-19,5.75,5.86,5.47,5.78,104206,0
2016-09-20,5.84,5.84,5.59,5.61,31189,0
2016-09-21,5.66,5.7,5.42,5.5,78042,0
2016-09-22,5.5,5.51,5.3,5.48,68673,0
2016-09-23,5.45,5.5,5.26,5.32,109560,0
2016-09-26,5.26,5.3182,5.15,5.16,33457,0
2016-09-27,5.16,5.26,5.07,5.21,691972,0
2016-09-28,5.21,5.42,5.12,5.39,78561,0
2016-09-29,5.36,5.49,5.23,5.26,30011,0
2016-09-30,5.29,5.36,5.17,5.29,90999,0
2016-10-03,5.3,5.42,5.25,5.37,40222,0
2016-10-04,5.37,5.46,5.25,5.3,36612,0
2016-10-05,5.35,5.4,5.32,5.35,24567,0
2016-10-06,5.32,5.45,5.31,5.35,44008,0
2016-10-07,5.38,5.47,5.3,5.33,73251,0
2016-10-10,5.37,5.44,5.31,5.33,21725,0
2016-10-11,5.31,5.32,5.05,5.09,28080,0
2016-10-12,5.11,5.32,5.02,5.12,29923,0
2016-10-13,5.05,5.15,5.02,5.11,23182,0
2016-10-14,5.15,5.1889,5,5.01,22995,0
2016-10-17,5.03,5.03,4.84,4.86,49867,0
2016-10-18,4.92,4.97,4.88,4.92,13464,0
2016-10-19,4.91,5,4.91,4.97,25396,0
2016-10-20,4.98,5.15,4.93,5.11,31062,0
2016-10-21,5.04,5.07,4.935,5.03,35946,0
2016-10-24,5.08,5.08,4.91,4.93,30742,0
2016-10-25,4.96,4.96,4.7672,4.83,27271,0
2016-10-26,4.8,4.85,4.73,4.73,49374,0
2016-10-27,4.76,4.83,4.65,4.76,43168,0
2016-10-28,4.77,4.805,4.65,4.66,38437,0
2016-10-31,4.65,4.75,4.55,4.7,36333,0
2016-11-01,4.743,4.75,4.6,4.65,32791,0
2016-11-02,4.63,4.76,4.6,4.67,41121,0
2016-11-03,4.72,4.82,4.57,4.6,41862,0
2016-11-04,4.6,4.89,4.56,4.74,52542,0
2016-11-07,4.89,4.92,4.74,4.88,61116,0
2016-11-08,4.89,4.89,4.68,4.7,67344,0
2016-11-09,4.25,4.43,2.38,2.4,1970184,0
2016-11-10,2.45,2.59,1.97,2.02,1439734,0
2016-11-11,2.29,2.49,2.02,2.47,897673,0
2016-11-14,2.65,2.7,2.31,2.4,1093432,0
2016-11-15,2.43,2.43,2.1501,2.2,1084080,0
2016-11-16,2.22,2.29,2.1801,2.22,421780,0
2016-11-17,2.13,2.28,2.13,2.24,1123205,0
2016-11-18,2.26,2.5,2.21,2.45,1768123,0
2016-11-21,2.52,3,2.42,2.9,1419142,0
2016-11-22,2.86,3.28,2.7,3.18,1591954,0
2016-11-23,3.1,3.15,2.86,3.11,546031,0
2016-11-25,3.13,3.34,2.97,3.12,385715,0
2016-11-28,3.13,3.19,2.87,2.89,353025,0
2016-11-29,2.88,2.9,2.7,2.88,421651,0
2016-11-30,2.89,2.93,2.79,2.8,210559,0
2016-12-01,2.8,2.97,2.77,2.86,249661,0
2016-12-02,2.89,3.05,2.81,3.01,564904,0
2016-12-05,3.06,3.2,3.02,3.13,424403,0
2016-12-06,3.13,3.2,3.0528,3.09,249745,0
2016-12-07,3.08,3.11,2.95,3,264084,0
2016-12-08,2.98,3.035,2.7746,2.8,453921,0
2016-12-09,2.82,2.9,2.81,2.88,282480,0
2016-12-12,2.9,2.97,2.79,2.82,277399,0
2016-12-13,2.84,2.84,2.77,2.8,246918,0
2016-12-14,2.78,2.79,2.68,2.72,173923,0
2016-12-15,2.73,2.78,2.65,2.73,185177,0
2016-12-16,2.76,2.85,2.72,2.78,392589,0
2016-12-19,2.85,2.89,2.7,2.72,314470,0
2016-12-20,2.73,2.82,2.66,2.75,194319,0
2016-12-21,2.77,2.79,2.67,2.7,103507,0
2016-12-22,2.71,2.75,2.65,2.71,159779,0
2016-12-23,2.71,2.8,2.71,2.8,175102,0
2016-12-27,2.78,2.88,2.76,2.78,277962,0
2016-12-28,2.78,2.8,2.6,2.7,272460,0
2016-12-29,2.68,2.76,2.58,2.58,234877,0
2016-12-30,2.6,2.69,2.49,2.65,594474,0
2017-01-03,2.68,2.71,2.53,2.55,190510,0
2017-01-04,2.57,2.81,2.55,2.78,153297,0
2017-01-05,2.86,2.86,2.71,2.76,128273,0
2017-01-06,2.77,2.81,2.76,2.77,62872,0
2017-01-09,2.77,2.77,2.66,2.67,76079,0
2017-01-10,2.66,2.78,2.66,2.69,83679,0
2017-01-11,2.69,2.79,2.67,2.74,62822,0
2017-01-12,2.74,2.78,2.65,2.74,54012,0
2017-01-13,2.74,2.8,2.69,2.78,75137,0
2017-01-17,2.78,2.79,2.7,2.77,50634,0
2017-01-18,2.77,2.8,2.73,2.77,67014,0
2017-01-19,2.8,2.8,2.68,2.79,98751,0
2017-01-20,2.76,2.78,2.7,2.71,69752,0
2017-01-23,2.71,2.79,2.64,2.77,88435,0
2017-01-24,2.79,2.95,2.75,2.9,120803,0
2017-01-25,2.91,3,2.91,2.96,143121,0
2017-01-26,2.96,2.98,2.74,2.765,67637,0
2017-01-27,2.77,2.77,2.7,2.72,39125,0
2017-01-30,2.71,2.71,2.6,2.6,60954,0
2017-01-31,2.6,2.65,2.55,2.63,64630,0
2017-02-01,2.64,2.8,2.64,2.78,92192,0
2017-02-02,2.77,2.9,2.72,2.85,79914,0
2017-02-03,2.87,2.87,2.76,2.77,44575,0
2017-02-06,2.77,2.77,2.64,2.65,62852,0
2017-02-07,2.65,2.7,2.63,2.64,81552,0
2017-02-08,2.64,2.67,2.59,2.61,105144,0
2017-02-09,2.61,2.71,2.59,2.69,109365,0
2017-02-10,2.7,2.7328,2.66,2.69,59763,0
2017-02-13,2.69,2.71,2.6601,2.69,32001,0
2017-02-14,2.69,2.69,2.62,2.69,82240,0
2017-02-15,2.67,2.81,2.67,2.78,38200,0
2017-02-16,2.8144,2.8144,2.731,2.79,29563,0
2017-02-17,2.8,2.8,2.69,2.73,52551,0
2017-02-21,2.73,2.74,2.71,2.73,22637,0
2017-02-22,2.71,2.8,2.68,2.79,31473,0
2017-02-23,2.79,2.81,2.71,2.8,39261,0
2017-02-24,2.77,2.93,2.76,2.84,92726,0
2017-02-27,2.84,2.97,2.81,2.83,114125,0
2017-02-28,2.775,2.799,2.62,2.71,70237,0
2017-03-01,2.71,2.78,2.704,2.74,17653,0
2017-03-02,2.72,2.76,2.7,2.74,36381,0
2017-03-03,2.79,2.81,2.7,2.76,149387,0
2017-03-06,2.74,2.805,2.69,2.71,112602,0
2017-03-07,2.7,2.76,2.69,2.71,61312,0
2017-03-08,2.73,2.93,2.67,2.82,176100,0
2017-03-09,2.61,3.1,2.61,2.82,329972,0
2017-03-10,2.84,3,2.84,2.94,58660,0
2017-03-13,2.88,3.23,2.88,3.2,272067,0
2017-03-14,3.18,3.39,3.04,3.15,179331,0
2017-03-15,3.15,3.21,3.07,3.18,65992,0
2017-03-16,3.2,3.22,3.16,3.2,82000,0
2017-03-17,3.15,3.47,3.15,3.39,393025,0
2017-03-20,3.38,3.46,3.2543,3.39,116047,0
2017-03-21,3.36,3.41,3.33,3.35,79639,0
2017-03-22,3.32,3.4,3.23,3.32,125608,0
2017-03-23,3.31,4,3.2601,3.95,1573388,0
2017-03-24,3.94,4,3.59,3.59,523848,0
2017-03-27,3.65,4.09,3.62,4.04,207407,0
2017-03-28,4.05,4.19,3.94,4.07,134360,0
2017-03-29,4.09,4.19,4.01,4.19,197527,0
2017-03-30,4.25,4.3,4.08,4.29,160775,0
2017-03-31,4.33,4.43,4.2764,4.36,131123,0
2017-04-03,4.43,4.44,4.31,4.37,219805,0
2017-04-04,4.41,4.42,4.2,4.23,143510,0
2017-04-05,4.27,4.4,4.13,4.15,192031,0
2017-04-06,4.22,4.8794,4.15,4.86,509437,0
2017-04-07,4.89,4.99,4.6957,4.85,214415,0
2017-04-10,4.93,5.37,4.84,5.03,239960,0
2017-04-11,5.03,5.07,4.9101,5,142352,0
2017-04-12,4.99,5.03,4.79,4.86,107295,0
2017-04-13,4.91,5,4.85,4.87,71704,0
2017-04-17,4.85,4.85,4.75,4.8,104173,0
2017-04-18,4.78,5.33,4.75,5.24,469692,0
2017-04-19,5.29,6.03,5.246,5.79,510356,0
2017-04-20,5.79,5.9899,5.33,5.49,267276,0
2017-04-21,5.58,5.98,5.4501,5.75,237776,0
2017-04-24,5.84,6.07,5.68,5.78,274172,0
2017-04-25,5.84,6.02,5.53,5.61,222616,0
2017-04-26,5.5,5.89,5.5,5.7,196562,0
2017-04-27,5.76,5.99,5.7101,5.82,151851,0
2017-04-28,5.84,5.89,5.6,5.61,152850,0
2017-05-01,5.6,5.76,5.6,5.69,71724,0
2017-05-02,5.71,5.8,5.59,5.6,64703,0
2017-05-03,5.55,5.66,5.3,5.41,142432,0
2017-05-04,5.37,5.39,5.085,5.23,140072,0
2017-05-05,5.27,5.73,5.27,5.58,99197,0
2017-05-08,5.61,5.77,5.5,5.57,96548,0
2017-05-09,5.18,6.18,5.1087,6.13,499867,0
2017-05-10,6.23,6.9001,6.23,6.56,404744,0
2017-05-11,6.63,6.91,6.31,6.86,294775,0
2017-05-12,6.87,7.18,6.74,6.97,249759,0
2017-05-15,7,7.33,6.89,6.9,292272,0
2017-05-16,6.9,7.16,6.7975,7.03,286064,0
2017-05-17,7.04,7.16,6.75,6.82,182078,0
2017-05-18,6.82,7.03,6.76,6.93,180484,0
2017-05-19,6.95,7.21,6.94,6.99,125428,0
2017-05-22,7.04,7.45,7.04,7.26,348977,0
2017-05-23,7.29,7.4,7.05,7.2,226180,0
2017-05-24,7.17,7.222,7.0401,7.09,95722,0
2017-05-25,7.09,7.25,6.97,7.01,291327,0
2017-05-26,6.99,7.13,6.9,7.03,128222,0
2017-05-30,7.04,7.08,6.8,6.84,273519,0
2017-05-31,6.92,7.1,6.92,7.03,261082,0
2017-06-01,7.01,7.36,7,7.15,220892,0
2017-06-02,7.15,7.43,7.13,7.4,128726,0
2017-06-05,7.49,7.675,7.32,7.4,322113,0
2017-06-06,7.34,7.4933,7.29,7.4,181210,0
2017-06-07,7.4,7.6,7.21,7.52,139679,0
2017-06-08,7.55,7.63,7.03,7.15,334831,0
2017-06-09,7.2,7.3745,6.999,7.07,227465,0
2017-06-12,7.05,7.13,6.97,7.02,187994,0
2017-06-13,7.06,7.21,7.01,7.17,131901,0
2017-06-14,7.18,7.25,7.04,7.1,147136,0
2017-06-15,7.08,7.15,6.98,7.06,141466,0
2017-06-16,7.02,7.13,7,7.1,373676,0
2017-06-19,7.15,7.47,7.15,7.46,219345,0
2017-06-20,7.49,7.6,7.34,7.41,162235,0
2017-06-21,7.46,7.46,6.98,7.02,138540,0
2017-06-22,7,7.2,6.75,7.04,221564,0
2017-06-23,7.04,7.08,6.98,7.05,355926,0
2017-06-26,7.15,7.24,7,7.17,249940,0
2017-06-27,7.17,7.22,6.97,6.99,142432,0
2017-06-28,7.04,7.29,7.02,7.1,160729,0
2017-06-29,7.16,7.33,7.07,7.31,194635,0
2017-06-30,7.31,7.45,7.16,7.16,193480,0
2017-07-03,7.17,7.45,7.07,7.4,76042,0
2017-07-05,7.41,7.615,7.3176,7.58,206176,0
2017-07-06,7.59,7.98,7.3348,7.92,294306,0
2017-07-07,7.97,7.97,7.625,7.92,196735,0
2017-07-10,7.96,8,7.82,7.98,177198,0
2017-07-11,7.98,8.12,7.86,8.12,292874,0
2017-07-12,8.2,8.39,8.12,8.18,318266,0
2017-07-13,8.28,8.4784,8.2,8.37,225249,0
2017-07-14,8.3,8.5,8.11,8.2,282080,0
2017-07-17,8.23,8.5,8.1,8.46,156986,0
2017-07-18,8.46,8.58,8.19,8.23,142479,0
2017-07-19,8.25,8.48,8.2032,8.34,163867,0
2017-07-20,8.4,8.54,8.27,8.49,180481,0
2017-07-21,8.54,8.73,8.38,8.69,252185,0
2017-07-24,8.69,9.05,8.4101,8.69,302187,0
2017-07-25,8.78,8.98,8.56,8.66,112458,0
2017-07-26,8.7,8.749,8.13,8.29,231313,0
2017-07-27,8.4,8.4,7.25,7.64,405778,0
2017-07-28,7.55,7.98,7.55,7.95,208282,0
2017-07-31,7.98,8.1,7.72,7.8,247613,0
2017-08-01,7.8,7.95,7.72,7.85,117938,0
2017-08-02,7.85,8.06,7.8,7.97,119998,0
2017-08-03,7.72,7.95,7.44,7.5,174597,0
2017-08-04,7.595,7.665,7.42,7.52,95305,0
2017-08-07,7.56,7.66,7.44,7.58,94134,0
2017-08-08,7.5,7.62,7.29,7.37,86913,0
2017-08-09,7.52,7.7063,7.29,7.51,115930,0
2017-08-10,7.55,7.596,7.29,7.43,93959,0
2017-08-11,7.45,7.63,7.06,7.3,272399,0
2017-08-14,7.34,7.45,7.2,7.31,111275,0
2017-08-15,7.29,7.33,6.99,7.15,150769,0
2017-08-16,7.21,7.25,7.02,7.14,145552,0
2017-08-17,7.08,7.18,7.02,7.04,140610,0
2017-08-18,6.98,7.08,6.89,7,126177,0
2017-08-21,7,7.12,6.92,7.1,71136,0
2017-08-22,7.13,7.16,6.97,6.98,95928,0
2017-08-23,6.93,7.16,6.93,7.12,120783,0
2017-08-24,7.1,7.18,6.98,7,89094,0
2017-08-25,6.99,7.18,6.87,7.14,112513,0
2017-08-28,7.12,7.12,7,7.05,71998,0
2017-08-29,7,7.09,6.99,7.02,51902,0
2017-08-30,6.97,7.05,6.97,7.03,74743,0
2017-08-31,7.03,7.17,7.03,7.12,138390,0
2017-09-01,7.15,7.17,7.03,7.16,157803,0
2017-09-05,7.13,7.25,7.051,7.15,105867,0
2017-09-06,7.17,7.25,7.1,7.19,88162,0
2017-09-07,7.21,7.3,7.15,7.21,64378,0
2017-09-08,7.18,7.28,7.11,7.17,70334,0
2017-09-11,7.46,7.46,7.08,7.12,87657,0
2017-09-12,7.16,7.25,7.15,7.22,103910,0
2017-09-13,7.25,7.25,7.02,7.1,77464,0
2017-09-14,7.12,7.18,7.03,7.13,86459,0
2017-09-15,7.13,7.25,7.03,7.16,415031,0
2017-09-18,7.2,7.25,7.08,7.16,130081,0
2017-09-19,7.16,7.25,7.16,7.18,144119,0
2017-09-20,7.18,7.201,7.11,7.13,65089,0
2017-09-21,7.09,7.17,7.09,7.13,72739,0
2017-09-22,7.13,7.15,7.04,7.1,65568,0
2017-09-25,7.1,7.1,7.02,7.08,53687,0
2017-09-26,7.1,7.1,7.01,7.04,68302,0
2017-09-27,7.04,7.18,7,7.12,86750,0
2017-09-28,7.12,7.12,7,7.03,46203,0
2017-09-29,7.02,7.05,7,7.02,56334,0
2017-10-02,7.07,7.09,6.98,7.02,113764,0
2017-10-03,7.05,7.18,7.0382,7.07,126352,0
2017-10-04,7.05,7.15,7.05,7.11,50221,0
2017-10-05,7.11,7.24,7.02,7.05,81243,0
2017-10-06,7.05,7.08,6.98,7.05,59992,0
2017-10-09,7.05,7.1,6.98,7.02,70840,0
2017-10-10,7.05,7.09,6.96,7.02,71889,0
2017-10-11,7.05,7.14,7.01,7.11,114700,0
2017-10-12,7.08,7.14,7.01,7.05,98499,0
2017-10-13,7.07,7.12,6.97,7.03,66929,0
2017-10-16,7.05,7.07,6.77,6.8,99089,0
2017-10-17,6.76,6.83,6.65,6.66,99347,0
2017-10-18,6.45,6.59,6.37,6.5,81648,0
2017-10-19,6.45,6.45,6.29,6.34,41575,0
2017-10-20,6.35,6.39,6.22,6.27,208863,0
2017-10-23,6.22,6.53,6.2,6.39,101236,0
2017-10-24,6.41,6.44,6.31,6.32,94601,0
2017-10-25,6.28,6.35,5.83,5.84,107958,0
2017-10-26,5.97,6.09,5.85,5.86,74444,0
2017-10-27,5.83,5.95,5.77,5.88,67657,0
2017-10-30,5.88,5.95,5.86,5.93,82870,0
2017-10-31,5.96,6,5.86,5.9,125423,0
2017-11-01,5.95,6.03,5.9,5.94,52326,0
2017-11-02,5.93,5.93,5.51,5.52,86504,0
2017-11-03,5.49,5.54,5.34,5.38,82230,0
2017-11-06,5.33,5.47,5.25,5.26,163830,0
2017-11-07,5.25,5.376,5.17,5.26,110242,0
2017-11-08,5.25,5.5788,4.94,5.1,239294,0
2017-11-09,5.1,5.26,4.97,5.21,138264,0
2017-11-10,5.22,5.359,5.1,5.11,161434,0
