Date,Open,High,Low,Close,Volume,OpenInt
2014-11-26,14.586,14.747,14.541,14.605,753741,0
2014-11-28,13.087,13.158,12.917,12.917,2732424,0
2014-12-01,12.854,12.944,12.604,12.604,2903186,0
2014-12-02,13.024,13.042,12.881,12.917,1630077,0
2014-12-03,12.801,12.944,12.738,12.784,1749940,0
2014-12-04,12.623,12.649,12.47,12.497,444853,0
2014-12-05,12.203,12.221,11.997,12.05,946186,0
2014-12-08,11.988,12.06,11.72,11.881,582932,0
2014-12-09,11.774,12.024,11.774,11.988,275465,0
2014-12-10,11.677,11.89,11.497,11.694,413085,0
2014-12-11,11.782,11.899,11.578,11.614,105725,0
2014-12-12,11.292,11.399,11.097,11.114,375638,0
2014-12-15,11.23,11.23,10.837,10.936,236326,0
2014-12-16,11.408,11.65,11.31,11.345,861960,0
2014-12-17,11.373,11.677,11.149,11.605,1236759,0
2014-12-18,12.034,12.087,11.89,12.06,1049949,0
2014-12-19,12.113,12.363,12.06,12.284,737234,0
2014-12-22,12.31,12.31,12.034,12.158,253272,0
2014-12-23,12.23,12.363,12.221,12.284,580062,0
2014-12-24,12.185,12.319,12.185,12.257,17145,0
2014-12-26,12.274,12.382,12.274,12.274,50113,0
2014-12-29,12.221,12.264,12.131,12.158,95751,0
2014-12-30,11.908,11.908,11.747,11.757,226657,0
2014-12-31,11.782,11.792,11.543,11.552,296580,0
2015-01-02,11.747,11.802,11.667,11.704,219113,0
2015-01-05,11.408,11.426,11.275,11.345,535457,0
2015-01-06,11.104,11.167,11.024,11.07,144202,0
2015-01-07,11.061,11.131,10.998,11.097,150024,0
2015-01-08,11.167,11.275,11.124,11.194,63458,0
2015-01-09,11.167,11.167,11.061,11.14,120142,0
2015-01-12,10.712,10.756,10.632,10.668,176966,0
2015-01-13,10.721,10.783,10.516,10.614,152403,0
2015-01-14,10.595,10.685,10.489,10.658,105871,0
2015-01-15,10.712,10.792,10.641,10.702,46833,0
2015-01-16,10.676,10.882,10.676,10.828,104502,0
2015-01-20,10.837,10.855,10.605,10.649,146026,0
2015-01-21,10.783,10.998,10.783,10.963,222219,0
2015-01-22,11.097,11.176,10.998,11.061,336215,0
2015-01-23,10.729,10.802,10.641,10.721,187731,0
2015-01-26,10.9,11.202,10.863,11.124,201154,0
2015-01-27,11.185,11.238,11.104,11.131,404927,0
2015-01-28,11.319,11.319,11.024,11.034,84608,0
2015-01-29,10.668,10.668,10.507,10.649,237286,0
2015-01-30,10.569,10.739,10.489,10.614,551642,0
2015-02-02,10.989,11.131,10.953,11.061,1001035,0
2015-02-03,11.543,11.684,11.524,11.65,1485608,0
2015-02-04,11.301,11.506,11.283,11.337,457974,0
2015-02-05,11.658,11.782,11.658,11.73,557100,0
2015-02-06,11.713,11.766,11.524,11.552,429841,0
2015-02-09,11.559,11.684,11.559,11.605,644691,0
2015-02-10,11.684,11.704,11.48,11.543,408542,0
2015-02-11,11.399,11.453,11.345,11.417,332908,0
2015-02-12,11.667,11.739,11.559,11.65,499829,0
2015-02-13,11.881,11.943,11.828,11.927,485198,0
2015-02-17,12.211,12.382,12.05,12.346,379326,0
2015-02-18,12.221,12.435,12.167,12.346,307600,0
2015-02-19,12.104,12.141,11.997,12.05,193837,0
2015-02-20,12.016,12.141,11.935,12.087,100099,0
2015-02-23,11.73,11.836,11.65,11.766,86676,0
2015-02-24,11.72,11.97,11.667,11.935,158504,0
2015-02-25,12.05,12.104,11.943,12.078,170485,0
2015-02-26,12.141,12.141,12.006,12.024,44615,0
2015-02-27,12.078,12.141,11.988,11.988,476358,0
2015-03-02,12.087,12.096,11.962,12.078,216317,0
2015-03-03,12.363,12.372,12.264,12.31,458737,0
2015-03-04,12.096,12.131,11.962,12.069,117289,0
2015-03-05,12.185,12.292,12.096,12.238,100149,0
2015-03-06,12.203,12.257,12.149,12.158,86930,0
2015-03-09,12.141,12.221,12.069,12.167,87715,0
2015-03-10,11.864,11.89,11.694,11.694,248355,0
2015-03-11,11.694,11.739,11.559,11.713,84913,0
2015-03-12,11.881,11.881,11.694,11.72,47946,0
2015-03-13,11.533,11.614,11.382,11.605,173299,0
2015-03-16,11.516,11.766,11.47,11.766,321843,0
2015-03-17,11.819,11.881,11.694,11.855,227407,0
2015-03-18,11.836,12.577,11.836,12.533,395331,0
2015-03-19,12.516,12.533,12.363,12.417,1038122,0
2015-03-20,12.738,13.113,12.64,13.077,1202461,0
2015-03-23,13.203,13.238,13.123,13.203,103845,0
2015-03-24,12.998,13.005,12.845,12.881,174757,0
2015-03-25,12.899,12.944,12.818,12.845,140141,0
2015-03-26,12.577,12.694,12.356,12.613,252949,0
2015-03-27,12.372,12.452,12.176,12.425,80432,0
2015-03-30,12.264,12.284,12.123,12.185,69231,0
2015-03-31,12.034,12.042,11.881,11.927,155714,0
2015-04-01,11.855,11.881,11.782,11.864,55675,0
2015-04-02,11.828,11.881,11.774,11.864,43913,0
2015-04-06,11.864,12.123,11.819,12.104,85250,0
2015-04-07,12.141,12.185,12.05,12.078,230075,0
2015-04-08,12.149,12.158,11.89,11.943,47835,0
2015-04-09,11.881,12.05,11.855,12.034,73992,0
2015-04-10,12.069,12.069,11.908,11.962,42680,0
2015-04-13,11.97,11.98,11.766,11.828,33942,0
2015-04-14,12.034,12.176,12.034,12.149,133420,0
2015-04-15,12.417,12.667,12.417,12.631,231095,0
2015-04-16,12.677,12.81,12.523,12.747,335804,0
2015-04-17,12.399,12.684,12.363,12.631,876584,0
2015-04-20,12.47,12.57,12.417,12.444,52081,0
2015-04-21,12.694,12.703,12.56,12.57,88843,0
2015-04-22,12.363,12.533,12.292,12.533,54649,0
2015-04-23,12.533,12.818,12.516,12.738,114712,0
2015-04-24,12.711,12.711,12.57,12.604,50411,0
2015-04-27,12.649,12.694,12.507,12.523,49514,0
2015-04-28,12.64,12.667,12.542,12.604,109110,0
2015-04-29,12.516,12.623,12.47,12.577,105414,0
2015-04-30,12.586,12.64,12.452,12.48,50971,0
2015-05-01,12.444,12.462,12.284,12.399,45370,0
2015-05-04,12.452,12.516,12.382,12.435,50075,0
2015-05-05,12.444,12.57,12.39,12.435,83681,0
2015-05-06,12.694,12.703,12.497,12.542,113989,0
2015-05-07,12.301,12.301,12.016,12.113,116287,0
2015-05-08,12.238,12.248,12.024,12.195,50188,0
2015-05-11,12.104,12.23,11.98,12.042,28343,0
2015-05-12,12.167,12.301,12.167,12.248,132554,0
2015-05-13,12.623,12.765,12.57,12.64,204556,0
2015-05-14,12.908,12.908,12.73,12.73,92755,0
2015-05-15,12.623,12.756,12.55,12.738,95157,0
2015-05-18,12.694,12.952,12.658,12.872,530798,0
2015-05-19,12.516,12.694,12.488,12.64,225168,0
2015-05-20,12.64,12.721,12.596,12.677,106758,0
2015-05-21,12.944,13.15,12.935,13.095,261688,0
2015-05-22,12.935,13.123,12.899,13.024,121209,0
2015-05-26,12.944,13.087,12.908,13.06,369513,0
2015-05-27,13.23,13.561,13.212,13.487,612028,0
2015-05-28,13.35,13.46,13.258,13.433,345547,0
2015-05-29,13.276,13.543,13.258,13.442,165215,0
2015-06-01,13.12,13.12,12.891,13.019,289862,0
2015-06-02,12.891,13.047,12.881,12.964,89094,0
2015-06-03,12.853,12.899,12.725,12.752,105612,0
2015-06-04,12.734,12.78,12.577,12.651,96258,0
2015-06-05,12.485,12.752,12.468,12.569,46986,0
2015-06-08,12.541,12.707,12.514,12.577,38938,0
2015-06-09,12.495,12.522,12.357,12.42,99769,0
2015-06-10,12.687,12.836,12.624,12.707,103749,0
2015-06-11,12.871,12.881,12.614,12.715,88301,0
2015-06-12,12.522,12.541,12.403,12.531,47857,0
2015-06-15,12.385,12.679,12.357,12.624,421034,0
2015-06-16,12.44,12.687,12.42,12.651,343484,0
2015-06-17,12.725,12.899,12.651,12.771,354469,0
2015-06-18,12.734,12.78,12.514,12.679,337610,0
2015-06-19,12.586,12.624,12.292,12.32,1423098,0
2015-06-22,12.413,12.485,12.385,12.403,128670,0
2015-06-23,12.449,12.642,12.449,12.586,138354,0
2015-06-24,12.348,12.449,12.256,12.264,136719,0
2015-06-25,12.522,12.522,12.274,12.31,103220,0
2015-06-26,12.274,12.357,12.127,12.2,84076,0
2015-06-29,11.942,12.072,11.759,11.769,166629,0
2015-06-30,11.98,11.989,11.713,11.878,154109,0
2015-07-01,11.649,11.722,11.511,11.575,113226,0
2015-07-02,11.786,11.962,11.786,11.814,62976,0
2015-07-06,11.603,11.667,11.474,11.556,56231,0
2015-07-07,11.217,11.363,11.006,11.308,139766,0
2015-07-08,11.419,11.447,11.254,11.318,77877,0
2015-07-09,11.363,11.502,11.299,11.392,76137,0
2015-07-10,11.556,11.566,11.308,11.438,66021,0
2015-07-13,11.667,11.704,11.539,11.575,122797,0
2015-07-14,11.658,11.786,11.621,11.769,55953,0
2015-07-15,11.649,11.777,11.556,11.658,83459,0
2015-07-16,11.934,11.934,11.731,11.814,279964,0
2015-07-17,11.888,11.897,11.612,11.667,59495,0
2015-07-20,11.41,11.438,11.308,11.355,42093,0
2015-07-21,11.484,11.731,11.455,11.621,87557,0
2015-07-22,11.529,11.575,11.392,11.484,125951,0
2015-07-23,11.493,11.575,11.244,11.355,150424,0
2015-07-24,11.327,11.363,11.097,11.116,47639,0
2015-07-27,11.162,11.263,11.07,11.125,60147,0
2015-07-28,11.428,11.806,11.355,11.713,171959,0
2015-07-29,11.548,11.934,11.548,11.888,62758,0
2015-07-30,12.035,12.081,11.841,12.026,89623,0
2015-07-31,11.942,11.942,11.677,11.685,63193,0
2015-08-03,11.695,11.704,11.493,11.612,44175,0
2015-08-04,11.64,11.759,11.539,11.566,71568,0
2015-08-05,11.594,11.722,11.484,11.502,55797,0
2015-08-06,11.511,11.649,11.4,11.621,61680,0
2015-08-07,11.722,11.878,11.695,11.75,52970,0
2015-08-10,11.493,11.998,11.493,11.962,65151,0
2015-08-11,11.722,11.824,11.63,11.824,99505,0
2015-08-12,11.878,12.219,11.796,12.182,221340,0
2015-08-13,12.081,12.182,12.017,12.146,282901,0
2015-08-14,11.915,12.063,11.915,12.035,183053,0
2015-08-17,11.841,11.897,11.777,11.833,68522,0
2015-08-18,11.777,11.833,11.722,11.806,231780,0
2015-08-19,11.566,11.584,11.235,11.336,428430,0
2015-08-20,11.355,11.373,11.134,11.152,64063,0
2015-08-21,11.042,11.106,10.784,10.794,73526,0
2015-08-24,10.132,10.38,10.003,10.113,115800,0
2015-08-25,10.729,10.756,10.261,10.288,148901,0
2015-08-26,10.859,10.932,10.482,10.831,119207,0
2015-08-27,10.776,11.033,10.776,11.015,194909,0
2015-08-28,11.198,11.649,11.198,11.539,109201,0
2015-08-31,11.373,11.575,11.363,11.502,57755,0
2015-09-01,11.539,11.649,11.263,11.345,69283,0
2015-09-02,11.704,11.713,11.336,11.548,60257,0
2015-09-03,11.363,11.658,11.299,11.594,153687,0
2015-09-04,11.051,11.07,10.913,11.006,64716,0
2015-09-08,11.327,11.345,11.189,11.299,53840,0
2015-09-09,11.455,11.584,11.07,11.134,76245,0
2015-09-10,11.134,11.134,10.922,11.023,78813,0
2015-09-11,10.922,10.95,10.766,10.885,56667,0
2015-09-14,10.555,10.831,10.482,10.812,93104,0
2015-09-15,10.867,11.061,10.867,11.042,92124,0
2015-09-16,11.217,11.484,11.217,11.419,85163,0
2015-09-17,11.18,11.363,11.106,11.235,117358,0
2015-09-18,11.006,11.006,10.739,10.794,446158,0
2015-09-21,10.867,10.885,10.655,10.711,179029,0
2015-09-22,10.444,10.509,10.288,10.343,113009,0
2015-09-23,10.389,10.389,10.049,10.086,91256,0
2015-09-24,9.893,10.076,9.829,10.058,170727,0
2015-09-25,10.068,10.095,9.92,10.003,107679,0
2015-09-28,9.847,9.865,9.645,9.69,97539,0
2015-09-29,9.957,9.957,9.746,9.847,183162,0
2015-09-30,9.948,10.021,9.865,10.012,119534,0
2015-10-01,10.389,10.472,10.076,10.132,141396,0
2015-10-02,10.086,10.482,10.086,10.482,711875,0
2015-10-05,10.61,10.756,10.6,10.749,700627,0
2015-10-06,10.968,11.198,10.932,11.134,211007,0
2015-10-07,11.64,11.685,11.41,11.575,252228,0
2015-10-08,11.282,11.447,11.207,11.419,356318,0
2015-10-09,11.704,11.722,11.539,11.603,725471,0
2015-10-12,11.603,11.603,11.336,11.41,72137,0
2015-10-13,11.088,11.217,11.023,11.106,684356,0
2015-10-14,11.336,11.474,11.299,11.419,476287,0
2015-10-15,11.575,11.603,11.355,11.566,150859,0
2015-10-16,11.474,11.474,11.116,11.207,121165,0
2015-10-19,10.96,10.977,10.804,10.831,204916,0
2015-10-20,10.684,10.831,10.647,10.794,81887,0
2015-10-21,10.711,10.766,10.583,10.638,113987,0
2015-10-22,10.499,10.655,10.463,10.591,384598,0
2015-10-23,10.665,10.711,10.564,10.684,120513,0
2015-10-26,10.591,10.591,10.333,10.389,118663,0
2015-10-27,9.819,9.939,9.783,9.856,159669,0
2015-10-28,9.911,10.325,9.911,10.187,117576,0
2015-10-29,10.031,10.252,9.939,10.031,64499,0
2015-10-30,10.021,10.113,9.893,10.041,115184,0
2015-11-02,10.003,10.197,9.994,10.15,176186,0
2015-11-03,10.197,10.343,10.095,10.306,62215,0
2015-11-04,10.729,10.784,10.435,10.49,66910,0
2015-11-05,8.1,8.2378,7.7506,7.815,636500,0
2015-11-06,7.4104,7.4195,6.8679,7.0518,437349,0
2015-11-09,7.4565,7.4748,6.8864,7.0334,701664,0
2015-11-10,7.0334,7.107,7.0059,7.061,600171,0
2015-11-11,7.0518,7.0518,6.822,6.9323,94191,0
2015-11-12,6.6014,6.7024,6.6014,6.6105,153904,0
2015-11-13,6.6198,6.6749,6.5185,6.5737,736782,0
2015-11-16,6.537,6.6472,6.5185,6.6381,190014,0
2015-11-17,6.6657,6.6749,6.5278,6.5645,142374,0
2015-11-18,6.7208,6.7576,6.6381,6.7208,498149,0
2015-11-19,6.6657,6.7668,6.6105,6.6657,91364,0
2015-11-20,6.4726,6.491,6.2611,6.2704,168587,0
2015-11-23,6.1324,6.1417,5.9944,6.0221,149445,0
2015-11-24,5.9918,6.1157,5.9727,6.068,141738,0
2015-11-25,6.068,6.1061,6.0299,6.0585,144343,0
2015-11-27,6.1442,6.2109,6.1061,6.1442,182765,0
2015-11-30,6.1633,6.2394,6.1537,6.1633,88600,0
2015-12-01,6.2014,6.2394,6.1918,6.2394,170614,0
2015-12-02,6.1442,6.1728,5.887,6.0013,261227,0
2015-12-03,6.1347,6.1823,6.0108,6.049,139159,0
2015-12-04,5.9822,5.9822,5.8585,5.9727,208799,0
2015-12-07,5.7631,5.7631,5.6298,5.706,94794,0
2015-12-08,5.4583,5.6108,5.4488,5.5727,278009,0
2015-12-09,5.5441,5.8489,5.5441,5.7346,158305,0
2015-12-10,5.7823,5.9537,5.7728,5.8585,152217,0
2015-12-11,5.6203,5.6774,5.5727,5.6203,256038,0
2015-12-14,5.6489,5.8489,5.5536,5.7346,1122368,0
2015-12-15,5.6584,5.8108,5.5251,5.7155,802757,0
2015-12-16,5.706,5.9537,5.706,5.9061,1132804,0
2015-12-17,5.7441,5.7728,5.6584,5.6965,818924,0
2015-12-18,5.7155,5.7728,5.5917,5.6584,6830211,0
2015-12-21,5.7346,5.7823,5.6108,5.6298,540000,0
2015-12-22,5.8585,6.1918,5.8585,6.1633,450540,0
2015-12-23,6.3443,6.3919,6.249,6.3919,244805,0
2015-12-24,6.3729,6.43,6.2966,6.2966,93748,0
2015-12-28,6.1728,6.2299,6.1537,6.1918,96945,0
2015-12-29,6.3633,6.4205,6.3157,6.3538,136718,0
2015-12-30,6.2775,6.3252,6.1537,6.2014,139378,0
2015-12-31,6.1347,6.2014,6.1157,6.1347,117957,0
2016-01-04,6.0585,6.1823,5.9632,6.1252,109198,0
2016-01-05,6.3729,6.3729,6.0871,6.1442,126176,0
2016-01-06,5.687,6.0013,5.687,5.9156,176862,0
2016-01-07,5.506,5.687,5.506,5.5346,138809,0
2016-01-08,5.5251,5.5346,5.3536,5.4012,211354,0
2016-01-11,5.3155,5.3155,5.1821,5.2583,212719,0
2016-01-12,5.344,5.344,5.0107,5.2011,274778,0
2016-01-13,5.3536,5.4202,5.1678,5.1821,106736,0
2016-01-14,5.344,5.6679,5.2679,5.6298,186205,0
2016-01-15,5.2583,5.3821,5.2202,5.3631,118756,0
2016-01-19,5.4869,5.4869,5.1059,5.163,166388,0
2016-01-20,4.9058,4.9153,4.6867,4.8201,190556,0
2016-01-21,5.0488,5.2393,4.9534,5.2106,246137,0
2016-01-22,5.5536,5.6393,5.4202,5.5251,155248,0
2016-01-25,5.344,5.344,5.1725,5.2106,182924,0
2016-01-26,5.2297,5.3631,5.0868,5.3631,202529,0
2016-01-27,5.2964,5.4393,5.2202,5.2774,170039,0
2016-01-28,5.706,5.7536,5.5251,5.6584,110922,0
2016-01-29,5.6013,5.7536,5.5727,5.7346,92086,0
2016-02-01,5.6584,5.7631,5.5441,5.7155,67356,0
2016-02-02,5.4678,5.4678,5.325,5.325,89388,0
2016-02-03,5.5822,5.5822,5.2106,5.5155,117440,0
2016-02-04,5.6393,5.9156,5.6298,5.8489,89398,0
2016-02-05,5.8965,5.9632,5.7489,5.8108,110070,0
2016-02-08,5.5917,5.5917,5.4012,5.4678,68463,0
2016-02-09,5.1916,5.2297,4.963,5.0011,474588,0
2016-02-10,4.9916,5.1916,4.963,5.0583,94377,0
2016-02-11,4.7249,4.8011,4.5915,4.7154,181440,0
2016-02-12,4.8582,5.1345,4.8582,5.0678,56971,0
2016-02-16,4.9534,4.9726,4.782,4.9249,92960,0
2016-02-17,5.1345,5.3345,5.1345,5.2774,227169,0
2016-02-18,5.2583,5.2583,5.0202,5.0392,165736,0
2016-02-19,4.8582,4.9153,4.763,4.8582,452889,0
2016-02-22,4.9249,5.0107,4.9058,4.9916,280076,0
2016-02-23,4.8677,4.973,4.8296,4.9153,1603777,0
2016-02-24,4.42,4.6105,4.3533,4.5724,388331,0
2016-02-25,4.6391,4.7154,4.5153,4.6296,224684,0
2016-02-26,4.8868,4.9534,4.8392,4.8868,139222,0
2016-02-29,5.0011,5.2297,4.9534,5.1249,213659,0
2016-03-01,5.2964,5.3631,5.1821,5.306,163022,0
2016-03-02,5.6013,5.8775,5.6013,5.8585,174246,0
2016-03-03,5.9442,6.0585,5.868,5.9727,96796,0
2016-03-04,6.3919,6.8205,6.3824,6.7443,952357,0
2016-03-07,6.7443,6.9349,6.6872,6.8777,573991,0
2016-03-08,6.5347,6.5443,6.2728,6.3157,451899,0
2016-03-09,6.43,6.4967,6.3348,6.3729,151428,0
2016-03-10,6.6586,6.8205,6.5728,6.6396,241603,0
2016-03-11,6.8205,6.9444,6.8205,6.9063,139205,0
2016-03-14,6.8015,6.811,6.6586,6.7348,1187077,0
2016-03-15,6.6301,6.6396,6.4395,6.5728,975618,0
2016-03-16,6.6682,6.7634,6.411,6.5825,955777,0
2016-03-17,6.8015,6.8492,6.7062,6.8015,665647,0
2016-03-18,6.9349,6.9825,6.6396,6.7634,4965664,0
2016-03-21,6.7919,6.8587,6.7062,6.7729,611613,0
2016-03-22,6.6586,6.7729,6.6396,6.7348,107007,0
2016-03-23,6.4871,6.4871,6.0871,6.1347,155348,0
2016-03-24,5.9632,6.0966,5.9537,6.0394,216004,0
2016-03-28,6.0966,6.0966,5.9822,6.068,149232,0
2016-03-29,5.8585,5.9822,5.7536,5.9537,94361,0
2016-03-30,6.1537,6.268,6.068,6.1061,117998,0
2016-03-31,6.068,6.2109,6.068,6.0966,63664,0
2016-04-01,5.9632,6.068,5.887,5.9727,88659,0
2016-04-04,5.9251,5.9822,5.8489,5.868,92098,0
2016-04-05,5.7536,5.7728,5.6584,5.725,80257,0
2016-04-06,5.8013,5.9251,5.7394,5.8489,84519,0
2016-04-07,5.7918,5.868,5.6203,5.6489,50484,0
2016-04-08,5.8299,5.868,5.7728,5.8108,148433,0
2016-04-11,6.0871,6.1252,6.049,6.0966,1753640,0
2016-04-12,6.1633,6.43,6.1157,6.3919,195608,0
2016-04-13,6.611,6.6491,6.4776,6.611,974125,0
2016-04-14,6.4967,6.5157,6.3919,6.4871,51738,0
2016-04-15,6.4586,6.4871,6.3824,6.411,56032,0
2016-04-18,6.3633,6.592,6.3633,6.5538,58883,0
2016-04-19,6.6586,6.8015,6.6396,6.7919,76295,0
2016-04-20,6.7634,6.8492,6.7062,6.8205,100054,0
2016-04-21,6.9634,6.992,6.8205,6.9063,751724,0
2016-04-22,6.6586,6.8396,6.6586,6.811,421079,0
2016-04-25,6.8015,6.8205,6.6586,6.7062,300611,0
2016-04-26,6.7824,6.8205,6.7158,6.7634,111124,0
2016-04-27,6.9254,7.0968,6.9158,7.0301,126713,0
2016-04-28,7.0111,7.173,6.9825,7.0206,521783,0
2016-04-29,7.0301,7.135,6.8682,7.0015,1139120,0
2016-05-02,7.0206,7.0206,6.8492,6.8873,217227,0
2016-05-03,6.5252,6.5443,6.3824,6.4681,244239,0
2016-05-04,6.4967,6.5825,6.3252,6.3538,134546,0
2016-05-05,6.4205,6.4871,6.268,6.3348,725328,0
2016-05-06,6.2299,6.43,6.2299,6.3919,783973,0
2016-05-09,6.1728,6.2109,6.0585,6.1061,379135,0
2016-05-10,6.1633,6.3157,6.1633,6.2966,470292,0
2016-05-11,6.249,6.4395,6.1882,6.3061,85387,0
2016-05-12,6.611,6.611,6.3252,6.3824,572937,0
2016-05-13,6.0776,6.1918,6.03,6.0585,759942,0
2016-05-16,6.2109,6.3729,6.2109,6.3348,526986,0
2016-05-17,6.3348,6.4967,6.3061,6.3919,84895,0
2016-05-18,6.3443,6.4967,6.2966,6.3252,85471,0
2016-05-19,6.3157,6.3443,6.1537,6.249,97314,0
2016-05-20,6.2109,6.2966,6.1061,6.1823,245938,0
2016-05-23,6.0966,6.249,6.0966,6.1918,68292,0
2016-05-24,6.2299,6.3252,6.2014,6.2871,198909,0
2016-05-25,6.3516,6.6068,6.3516,6.5773,69866,0
2016-05-26,6.5773,6.6264,6.4203,6.4203,470493,0
2016-05-27,6.381,6.4006,6.3221,6.3712,59100,0
2016-05-31,6.2927,6.381,6.1356,6.1749,111776,0
2016-06-01,6.0374,6.116,5.9785,6.0767,63330,0
2016-06-02,6.0374,6.1258,6.008,6.1061,41501,0
2016-06-03,6.1061,6.1454,6.008,6.0669,43616,0
2016-06-06,6.1749,6.3319,6.1552,6.3025,80262,0
2016-06-07,6.489,6.5235,6.4203,6.4301,92022,0
2016-06-08,6.6362,6.6657,6.4988,6.5184,57631,0
2016-06-09,6.3025,6.3516,6.2828,6.2927,44308,0
2016-06-10,6.1552,6.2239,6.0178,6.0571,48309,0
2016-06-13,5.8116,5.9491,5.8116,5.8509,93065,0
2016-06-14,5.8607,5.9294,5.6251,5.684,80606,0
2016-06-15,5.7527,5.8607,5.7233,5.7331,139048,0
2016-06-16,5.6349,5.6742,5.4877,5.6644,147474,0
2016-06-17,5.9,6.0178,5.8313,5.9981,1691684,0
2016-06-20,6.3614,6.381,6.2632,6.273,105826,0
2016-06-21,6.3614,6.4399,6.273,6.3712,66643,0
2016-06-22,6.5577,6.5872,6.4203,6.4203,80511,0
2016-06-23,6.8228,6.8326,6.7246,6.8228,82710,0
2016-06-24,5.9785,6.273,5.8902,5.9098,168599,0
2016-06-27,5.5269,5.5466,5.2422,5.2815,178263,0
2016-06-28,5.6644,5.7135,5.4779,5.5957,113730,0
2016-06-29,5.8803,5.9945,5.8214,5.9,66598,0
2016-06-30,6.3123,6.4203,6.2436,6.4105,102217,0
2016-07-01,6.3712,6.4301,6.3221,6.3908,71147,0
2016-07-05,5.7625,5.792,5.4582,5.5564,213491,0
2016-07-06,5.311,5.4189,5.252,5.4091,83470,0
2016-07-07,5.7036,5.7135,5.4877,5.5368,84598,0
2016-07-08,5.7036,5.8116,5.7036,5.7429,76890,0
2016-07-11,5.8313,5.8803,5.792,5.792,68161,0
2016-07-12,6.116,6.2239,6.0865,6.1356,82784,0
2016-07-13,6.273,6.2828,6.008,6.008,95371,0
2016-07-14,6.2338,6.2534,6.1258,6.1847,60478,0
2016-07-15,6.2043,6.2239,6.1454,6.1454,23360,0
2016-07-18,6.1945,6.2927,6.1749,6.2632,59600,0
2016-07-19,6.0669,6.0963,5.9883,6.0276,54158,0
2016-07-20,5.9981,6.1061,5.9098,6.0374,56806,0
2016-07-21,6.2043,6.3221,6.165,6.1945,53753,0
2016-07-22,6.1061,6.1061,5.9981,6.0276,25455,0
2016-07-25,5.8902,5.8902,5.7527,5.7724,44266,0
2016-07-26,5.8018,5.8853,5.792,5.8607,64376,0
2016-07-27,6.165,6.165,5.9883,6.0374,82985,0
2016-07-28,5.8803,5.8902,5.7429,5.7527,60111,0
2016-07-29,5.6742,5.7822,5.6546,5.7724,70302,0
2016-08-01,5.7135,5.7135,5.5466,5.5662,42796,0
2016-08-02,5.5662,5.5662,5.4386,5.5269,60288,0
2016-08-03,5.576,5.6928,5.5662,5.6742,35466,0
2016-08-04,5.7429,5.7724,5.6013,5.6251,39464,0
2016-08-05,5.8116,5.9,5.7822,5.8509,64895,0
2016-08-08,5.8902,5.9785,5.8705,5.9491,50928,0
2016-08-09,6.4497,6.6559,6.4399,6.597,160779,0
2016-08-10,6.4006,6.4792,6.3025,6.3123,32321,0
2016-08-11,6.3319,6.4203,6.3123,6.3712,73439,0
2016-08-12,6.6362,6.6559,6.5184,6.5283,47993,0
2016-08-15,6.4792,6.5381,6.4497,6.4792,45127,0
2016-08-16,6.8424,6.8424,6.705,6.7639,72471,0
2016-08-17,6.6755,6.7344,6.6461,6.7148,35519,0
2016-08-18,6.8326,6.9602,6.813,6.9504,84602,0
2016-08-19,7.0878,7.0878,7.024,7.0387,46825,0
2016-08-22,6.9013,6.9406,6.8719,6.9308,27902,0
2016-08-23,7.0486,7.1605,7.0486,7.1173,72423,0
2016-08-24,7.0584,7.1075,6.9504,6.9897,32185,0
2016-08-25,6.9308,6.9308,6.8228,6.8915,52336,0
2016-08-26,7.3529,7.4511,7.24,7.2744,94260,0
2016-08-29,7.2547,7.2842,7.1958,7.2744,32104,0
2016-08-30,7.2056,7.2056,7.0584,7.0878,16442,0
2016-08-31,6.9406,7.0309,6.8719,6.9209,42949,0
2016-09-01,7.186,7.186,6.97,7.1075,71986,0
2016-09-02,7.5296,7.5983,7.4756,7.5689,86488,0
2016-09-06,7.5787,7.5787,7.4118,7.5001,60264,0
2016-09-07,7.4903,7.4903,7.3922,7.402,23439,0
2016-09-08,7.5001,7.6768,7.5001,7.6376,40717,0
2016-09-09,7.4412,7.4903,7.402,7.4118,47563,0
2016-09-12,7.0387,7.2351,7.0093,7.2351,60239,0
2016-09-13,6.9308,6.9504,6.7541,6.813,127331,0
2016-09-14,6.8719,7.0387,6.862,6.9602,43477,0
2016-09-15,6.9209,7.078,6.9111,7.0387,26614,0
2016-09-16,6.8719,6.9209,6.7835,6.7933,33282,0
2016-09-19,6.8915,6.9406,6.813,6.813,42774,0
2016-09-20,6.7442,6.8228,6.7246,6.7737,42775,0
2016-09-21,6.9013,7.0289,6.9013,7.0191,55400,0
2016-09-22,7.3038,7.3213,7.2253,7.2253,44162,0
2016-09-23,7.1664,7.2154,7.0387,7.078,32062,0
2016-09-26,7.0682,7.0976,6.9995,7.0191,103707,0
2016-09-27,6.9013,6.9798,6.8522,6.9111,24444,0
2016-09-28,6.97,7.1369,6.8277,7.0682,49279,0
2016-09-29,7.2351,7.2744,7.1271,7.1369,21331,0
2016-09-30,7.3529,7.3529,7.2056,7.294,338527,0
2016-10-03,7.2253,7.4118,7.1958,7.402,600001,0
2016-10-04,7.3431,7.4118,7.2547,7.3823,847682,0
2016-10-05,7.3333,7.3725,7.2645,7.3136,107706,0
2016-10-06,7.3038,7.4118,7.2842,7.3823,82979,0
2016-10-07,7.4118,7.4903,7.3823,7.4216,47071,0
2016-10-10,7.4314,7.559,7.4216,7.5492,35972,0
2016-10-11,7.51,7.5198,7.3244,7.3823,53119,0
2016-10-12,7.3333,7.3333,7.186,7.2842,38174,0
2016-10-13,7.2547,7.3234,7.2056,7.294,24953,0
2016-10-14,7.3725,7.3922,7.3136,7.3529,25804,0
2016-10-17,7.1664,7.2056,7.078,7.0976,20948,0
2016-10-18,7.2449,7.2449,7.1271,7.1565,39527,0
2016-10-19,7.0976,7.2547,7.0976,7.1565,29496,0
2016-10-20,7.1369,7.2744,7.1369,7.2742,1756512,0
2016-10-21,7.1467,7.2253,7.1369,7.186,28161,0
2016-10-24,7.1369,7.1664,7.0387,7.078,28711,0
2016-10-25,6.9798,7.0584,6.9602,6.9798,91120,0
2016-10-26,6.9308,7.0093,6.8619,6.97,53664,0
2016-10-27,5.5368,5.5662,5.3926,5.5269,238708,0
2016-10-28,5.3502,5.4091,5.3011,5.3502,175047,0
2016-10-31,5.3502,5.36,5.2815,5.2913,80424,0
2016-11-01,5.3011,5.3404,5.1932,5.2521,136956,0
2016-11-02,5.1539,5.1735,5.0066,5.0655,79532,0
2016-11-03,5.1539,5.1735,5.0754,5.0852,69620,0
2016-11-04,5.0263,5.1244,4.987,5.0066,74765,0
2016-11-07,5.0655,5.0852,5.0165,5.0754,180004,0
2016-11-08,4.9085,5.0459,4.9085,5.0165,129263,0
2016-11-09,5.0655,5.277,5.0557,5.2619,161282,0
2016-11-10,5.5662,5.576,5.4729,5.5269,207964,0
2016-11-11,5.2913,5.311,5.1932,5.2717,119730,0
2016-11-14,5.1048,5.203,5.0754,5.1932,89039,0
2016-11-15,5.4386,5.4975,5.4288,5.4975,103427,0
2016-11-16,5.36,5.4189,5.314,5.3404,44882,0
2016-11-17,5.311,5.3502,5.2324,5.2619,140982,0
2016-11-18,5.1833,5.2034,5.1048,5.1735,144272,0
2016-11-21,5.1343,5.2324,5.1343,5.2128,58817,0
2016-11-22,5.32,5.35,5.21,5.27,113228,0
2016-11-23,5.2,5.26,5.18,5.21,386331,0
2016-11-25,5.13,5.14,5.04,5.09,120841,0
2016-11-28,5,5.06,4.96,4.97,178948,0
2016-11-29,5.01,5.0639,5.01,5.03,109998,0
2016-11-30,5.35,5.4965,5.34,5.46,297025,0
2016-12-01,5.74,5.75,5.47,5.52,246674,0
2016-12-02,5.51,5.6,5.48,5.54,112880,0
2016-12-05,5.73,5.75,5.6786,5.7,129731,0
2016-12-06,5.76,5.76,5.68,5.7,71923,0
2016-12-07,5.68,5.68,5.62,5.66,71364,0
2016-12-08,5.63,5.67,5.6,5.67,50422,0
2016-12-09,5.67,5.72,5.65,5.7,68541,0
2016-12-12,5.81,5.87,5.741,5.75,84582,0
2016-12-13,5.75,5.7884,5.68,5.73,84697,0
2016-12-14,5.77,5.81,5.63,5.63,76392,0
2016-12-15,5.6,5.65,5.59,5.65,68416,0
2016-12-16,5.69,5.8,5.67,5.77,87248,0
2016-12-19,5.69,5.71,5.64,5.67,55272,0
2016-12-20,5.68,5.81,5.67,5.77,466147,0
2016-12-21,5.77,5.77,5.71,5.73,45982,0
2016-12-22,5.67,5.69,5.64,5.65,43015,0
2016-12-23,5.62,5.64,5.5831,5.63,61978,0
2016-12-27,5.6,5.69,5.6,5.68,47053,0
2016-12-28,5.69,5.69,5.615,5.64,47973,0
2016-12-29,5.67,5.68,5.61,5.63,64935,0
2016-12-30,5.75,5.75,5.67,5.71,63766,0
2017-01-03,5.75,5.78,5.73,5.75,94141,0
2017-01-04,5.74,5.78,5.67,5.76,107449,0
2017-01-05,5.83,6,5.83,5.95,91512,0
2017-01-06,5.99,6.03,5.97,5.99,137152,0
2017-01-09,5.89,5.93,5.84,5.9,91865,0
2017-01-10,6,6.0698,5.981,6.03,78017,0
2017-01-11,5.96,6.1,5.91,6.07,74503,0
2017-01-12,5.99,6.02,5.89,5.96,176707,0
2017-01-13,5.82,5.86,5.8,5.81,86058,0
2017-01-17,5.74,5.8,5.691,5.8,78942,0
2017-01-18,5.65,5.67,5.59,5.6,71145,0
2017-01-19,5.52,5.61,5.51,5.59,156737,0
2017-01-20,5.88,5.91,5.79,5.82,81479,0
2017-01-23,5.74,5.74,5.66,5.73,45960,0
2017-01-24,5.68,5.78,5.67,5.75,46119,0
2017-01-25,5.7,5.73,5.67,5.7,90463,0
2017-01-26,5.81,5.87,5.74,5.78,73960,0
2017-01-27,5.77,5.805,5.75,5.79,48246,0
2017-01-30,5.61,5.63,5.53,5.58,107193,0
2017-01-31,5.58,5.59,5.5228,5.58,34538,0
2017-02-01,5.64,5.66,5.58,5.64,61615,0
2017-02-02,5.56,5.56,5.4948,5.54,93451,0
2017-02-03,5.52,5.6099,5.5117,5.59,86992,0
2017-02-06,5.49,5.501,5.43,5.44,94887,0
2017-02-07,5.46,5.59,5.46,5.57,58039,0
2017-02-08,5.51,5.55,5.48,5.54,57515,0
2017-02-09,5.55,5.58,5.53,5.56,74718,0
2017-02-10,5.75,5.78,5.701,5.71,92966,0
2017-02-13,5.73,5.85,5.73,5.82,59360,0
2017-02-14,5.82,5.9,5.82,5.9,77498,0
2017-02-15,5.88,5.92,5.86,5.89,71988,0
2017-02-16,5.87,5.9,5.78,5.79,36432,0
2017-02-17,5.65,5.7,5.65,5.67,68252,0
2017-02-21,5.53,5.63,5.53,5.62,116866,0
2017-02-22,5.6,5.6,5.55,5.57,79226,0
2017-02-23,5.53,5.56,5.5,5.54,92091,0
2017-02-24,5.37,5.425,5.35,5.39,119128,0
2017-02-27,5.38,5.49,5.38,5.45,320011,0
2017-02-28,5.45,5.49,5.34,5.36,772446,0
2017-03-01,5.35,5.38,5.31,5.34,1792662,0
2017-03-02,5.47,5.5154,5.45,5.49,617025,0
2017-03-03,5.48,5.62,5.48,5.61,66297,0
2017-03-06,5.59,5.63,5.57,5.61,80342,0
2017-03-07,5.7,5.7,5.62,5.67,61898,0
2017-03-08,5.72,5.775,5.64,5.65,103585,0
2017-03-09,5.67,5.73,5.6,5.7,218502,0
2017-03-10,5.91,5.93,5.86,5.9,138706,0
2017-03-13,6.75,6.779,6.55,6.65,448491,0
2017-03-14,6.32,6.38,6.12,6.16,225018,0
2017-03-15,6.18,6.28,6.14,6.26,153301,0
2017-03-16,6.34,6.34,6.22,6.28,78689,0
2017-03-17,6.18,6.19,6.08,6.1,150661,0
2017-03-20,6.13,6.23,6.11,6.19,49080,0
2017-03-21,6.29,6.34,6.24,6.24,94078,0
2017-03-22,6.2,6.32,6.2,6.31,52917,0
2017-03-23,6.41,6.57,6.41,6.52,102044,0
2017-03-24,6.5,6.54,6.48,6.5,98165,0
2017-03-27,6.54,6.57,6.5,6.53,68573,0
2017-03-28,6.6,6.71,6.5,6.5,81362,0
2017-03-29,6.57,6.6,6.54,6.56,78106,0
2017-03-30,6.66,6.71,6.59,6.6,119314,0
2017-03-31,6.56,6.64,6.56,6.59,101003,0
2017-04-03,6.64,6.655,6.5848,6.61,36936,0
2017-04-04,6.6,6.6,6.51,6.58,26599,0
2017-04-05,6.8,6.85,6.64,6.66,135849,0
2017-04-06,6.85,6.95,6.84,6.87,148094,0
2017-04-07,6.95,7.03,6.93,6.95,83968,0
2017-04-10,6.99,7.07,6.9839,7.06,33727,0
2017-04-11,7.09,7.11,7.01,7.06,222397,0
2017-04-12,7.27,7.3,7.18,7.24,57440,0
2017-04-13,7.2,7.25,7.12,7.13,35099,0
2017-04-17,7.13,7.21,7.07,7.2,39173,0
2017-04-18,7.23,7.3,7.21,7.24,57046,0
2017-04-19,7.29,7.3,7.16,7.18,13347,0
2017-04-20,7.15,7.24,7.13,7.13,35724,0
2017-04-21,7.11,7.149,7.1,7.13,29976,0
2017-04-24,7.18,7.2,7.14,7.16,35102,0
2017-04-25,7.18,7.19,7.14,7.19,34133,0
2017-04-26,7.21,7.36,7.21,7.32,37134,0
2017-04-27,7.11,7.11,6.98,7.08,44675,0
2017-04-28,6.97,7.01,6.93,6.93,20133,0
2017-05-01,6.94,6.96,6.89,6.9,18910,0
2017-05-02,6.94,7,6.85,6.88,33894,0
2017-05-03,6.9,6.9463,6.89,6.94,25515,0
2017-05-04,6.85,6.85,6.7575,6.81,18886,0
2017-05-05,6.77,6.92,6.77,6.91,27377,0
2017-05-08,6.97,7.02,6.95,6.98,26171,0
2017-05-09,7.04,7.06,6.99,7.06,30688,0
2017-05-10,7.06,7.13,7.05,7.09,13010,0
2017-05-11,7.15,7.15,7.07,7.08,116638,0
2017-05-12,6.96,6.96,6.83,6.84,30447,0
2017-05-15,7.11,7.1248,7,7.03,39048,0
2017-05-16,7.06,7.09,7.02,7.07,53722,0
2017-05-17,7.15,7.21,7.08,7.1,45382,0
2017-05-18,7.02,7.16,7,7.1,40911,0
2017-05-19,7.18,7.23,7.15,7.22,28540,0
2017-05-22,7.18,7.21,7.14,7.16,15825,0
2017-05-23,7.08,7.08,6.95,6.96,20289,0
2017-05-24,6.77,6.89,6.77,6.82,91842,0
2017-05-25,6.45,6.52,6.35,6.36,34687,0
2017-05-26,6.47,6.6,6.47,6.56,51082,0
2017-05-30,6.66,6.7414,6.66,6.68,29726,0
2017-05-31,6.52,6.59,6.49,6.53,27445,0
2017-06-01,6.53,6.57,6.51,6.54,24063,0
2017-06-02,6.47,6.51,6.4525,6.5,8469,0
2017-06-05,6.53,6.61,6.53,6.61,40478,0
2017-06-06,6.51,6.57,6.46,6.57,18890,0
2017-06-07,6.4,6.43,6.3029,6.33,21457,0
2017-06-08,6.33,6.35,6.27,6.28,39808,0
2017-06-09,6.26,6.33,6.2401,6.29,65244,0
2017-06-12,6.35,6.35,6.27,6.29,17529,0
2017-06-13,6.36,6.41,6.35,6.35,20703,0
2017-06-14,6.38,6.38,6.28,6.3,29972,0
2017-06-15,6.03,6.13,6.03,6.09,41047,0
2017-06-16,6.12,6.145,6.09,6.14,13285,0
2017-06-19,6.1,6.14,6.09,6.11,14146,0
2017-06-20,5.97,5.9901,5.9,5.93,64467,0
2017-06-21,6.03,6.0413,5.94,5.97,21815,0
2017-06-22,5.91,6,5.9,5.95,15315,0
2017-06-23,5.98,6.03,5.96,6.02,11245,0
2017-06-26,6.02,6.03,5.96,5.99,18813,0
2017-06-27,6.11,6.18,6.1002,6.14,29263,0
2017-06-28,6.15,6.23,6.15,6.17,16237,0
2017-06-29,6.02,6.0606,6,6.02,14605,0
2017-06-30,6.02,6.06,6,6.02,16580,0
2017-07-03,5.94,6.02,5.92,6.01,33887,0
2017-07-05,6.04,6.04,5.95,5.99,68532,0
2017-07-06,5.9,5.91,5.81,5.81,34407,0
2017-07-07,5.82,5.86,5.75,5.85,55569,0
2017-07-10,5.8,5.92,5.8,5.91,56203,0
2017-07-11,5.82,5.869,5.34,5.64,234222,0
2017-07-12,5.45,5.58,5.42,5.51,102768,0
2017-07-13,5.65,5.71,5.61,5.71,17800,0
2017-07-14,5.79,5.81,5.68,5.72,37767,0
2017-07-17,5.85,5.9,5.81,5.81,19828,0
2017-07-18,5.78,5.78,5.66,5.68,20757,0
2017-07-19,5.72,5.78,5.72,5.76,24303,0
2017-07-20,5.79,5.81,5.73,5.74,19719,0
2017-07-21,5.67,5.71,5.6199,5.65,29710,0
2017-07-24,5.69,5.69,5.59,5.62,17808,0
2017-07-25,5.71,5.73,5.66,5.67,19096,0
2017-07-26,5.75,5.79,5.73,5.75,28200,0
2017-07-27,5.87,5.87,5.75,5.78,13142,0
2017-07-28,5.78,5.84,5.78,5.82,13336,0
2017-07-31,5.79,5.87,5.78,5.86,30174,0
2017-08-01,5.96,5.961,5.9,5.94,23163,0
2017-08-02,5.9,5.9,5.85,5.89,14168,0
2017-08-03,5.81,5.81,5.71,5.72,12268,0
2017-08-04,5.72,5.759,5.71,5.74,15093,0
2017-08-07,5.74,5.76,5.7,5.71,11749,0
2017-08-08,5.64,5.65,5.59,5.6,28523,0
2017-08-09,5.65,5.68,5.62,5.68,16026,0
2017-08-10,5.85,5.93,5.7765,5.79,57197,0
2017-08-11,5.75,5.76,5.6,5.66,169929,0
2017-08-14,5.67,5.68,5.56,5.62,31089,0
2017-08-15,5.5,5.51,5.45,5.48,16455,0
2017-08-16,5.45,5.45,5.36,5.37,16395,0
2017-08-17,5.36,5.38,5.28,5.31,34766,0
2017-08-18,5.34,5.37,5.31,5.32,23233,0
2017-08-21,5.36,5.38,5.3,5.34,15871,0
2017-08-22,5.33,5.36,5.28,5.3,27932,0
2017-08-23,5.27,5.369,5.27,5.33,8790,0
2017-08-24,5.31,5.31,5.22,5.24,26210,0
2017-08-25,5.3,5.36,5.3,5.34,47698,0
2017-08-28,5.34,5.34,5.22,5.31,13237,0
2017-08-29,5.35,5.36,5.27,5.31,16991,0
2017-08-30,5.32,5.36,5.29,5.31,11405,0
2017-08-31,5.35,5.42,5.35,5.4,18394,0
2017-09-01,5.49,5.52,5.4782,5.5,4607,0
2017-09-05,5.88,5.94,5.84,5.86,34028,0
2017-09-06,5.97,6.0842,5.97,6.03,31328,0
2017-09-07,6.07,6.13,6.0501,6.11,30779,0
2017-09-08,6.1,6.1,6.01,6.02,12619,0
2017-09-11,6.08,6.14,6.06,6.11,29538,0
2017-09-12,6.1,6.14,6.0994,6.12,6060,0
2017-09-13,6.05,6.0641,5.94,5.96,50552,0
2017-09-14,6.1,6.15,6.091,6.14,27991,0
2017-09-15,6.16,6.24,6.14,6.22,35819,0
2017-09-18,6.27,6.35,6.27,6.33,36917,0
2017-09-19,6.35,6.38,6.311,6.36,19440,0
2017-09-20,6.35,6.42,6.3402,6.36,16725,0
2017-09-21,6.5,6.55,6.48,6.5,15348,0
2017-09-22,6.65,6.7382,6.63,6.69,26637,0
2017-09-25,6.79,6.88,6.79,6.84,38166,0
2017-09-26,6.83,6.86,6.77,6.78,12535,0
2017-09-27,6.78,6.81,6.71,6.74,27688,0
2017-09-28,6.91,6.92,6.8,6.86,27583,0
2017-09-29,6.69,6.79,6.69,6.76,22006,0
2017-10-02,6.66,6.68,6.63,6.66,12407,0
2017-10-03,6.64,6.82,6.58,6.67,1651903,0
2017-10-04,6.72,6.92,6.68,6.87,415055,0
2017-10-05,7.04,7.14,7.04,7.05,55335,0
2017-10-06,7.05,7.07,6.95,7.01,47947,0
