Date,Open,High,Low,Close,Volume,OpenInt
2014-09-18,8,11,6.22,6.22,15968523,0
2014-09-19,6.2,6.48,5.7,6.15,2499214,0
2014-09-22,6.06,6.25,5.9,5.99,459949,0
2014-09-23,5.9,6.0799,5.74,5.77,461815,0
2014-09-24,5.77,5.8,5.54,5.6,451718,0
2014-09-25,5.5,5.58,5.25,5.33,527257,0
2014-09-26,5.5,5.75,5.27,5.7,218083,0
2014-09-29,5.71,5.98,5.4,5.46,146504,0
2014-09-30,5.41,5.75,5.41,5.45,150513,0
2014-10-01,5.31,5.63,5.31,5.45,176671,0
2014-10-02,5.44,5.48,5.3,5.45,192877,0
2014-10-03,5.64,5.69,5.25,5.39,89508,0
2014-10-06,5.28,5.45,5.21,5.27,118363,0
2014-10-07,5.25,5.295,5.2,5.25,116581,0
2014-10-08,5.29,5.49,5.17,5.47,169289,0
2014-10-09,5.41,5.5,5.14,5.27,188820,0
2014-10-10,5.42,5.42,4.75,5.08,245776,0
2014-10-13,5.46,5.83,5.37,5.6,543448,0
2014-10-14,5.7,5.7801,5.5,5.65,113217,0
2014-10-15,5.71,5.71,5.5,5.57,109546,0
2014-10-16,5.5,5.88,5.41,5.685,182561,0
2014-10-17,5.75,5.75,5.5,5.73,225904,0
2014-10-20,5.73,5.73,5.61,5.69,44458,0
2014-10-21,5.73,5.74,5.5301,5.55,162274,0
2014-10-22,5.5,5.62,5.39,5.55,67728,0
2014-10-23,5.51,5.67,5.27,5.47,244601,0
2014-10-24,5.41,5.55,5.37,5.46,118770,0
2014-10-27,5.37,5.54,5.27,5.33,78161,0
2014-10-28,5.33,5.49,5.27,5.46,70173,0
2014-10-29,5.5,5.54,5.28,5.51,51151,0
2014-10-30,5.566,5.566,5.35,5.49,51719,0
2014-10-31,5.48,5.528,5.37,5.4,18098,0
2014-11-03,5.37,5.495,5.23,5.33,71598,0
2014-11-04,5.33,5.5,5.211,5.5,86211,0
2014-11-05,5.5,5.58,5.39,5.425,40327,0
2014-11-06,5.45,5.54,5.3,5.43,73587,0
2014-11-07,5.42,5.6288,5.2501,5.34,143040,0
2014-11-10,5.4,5.54,5.4,5.48,41230,0
2014-11-11,5.53,5.53,5.34,5.405,28508,0
2014-11-12,5.33,5.37,5.27,5.31,37424,0
2014-11-13,5.37,5.47,5.25,5.41,50707,0
2014-11-14,5.395,5.45,5.341,5.38,16300,0
2014-11-17,5.5,5.5,5.28,5.3,60449,0
2014-11-18,5.45,5.49,5.31,5.45,95703,0
2014-11-19,5.45,5.46,5.34,5.34,39301,0
2014-11-20,5.36,5.3984,5.3,5.34,32478,0
2014-11-21,5.2156,5.45,5.2156,5.27,24424,0
2014-11-24,5.31,5.45,5.27,5.38,91579,0
2014-11-25,5.43,5.49,5.31,5.43,62005,0
2014-11-26,5.36,5.47,5.36,5.45,52463,0
2014-11-28,5.43,5.45,5.25,5.3,35779,0
2014-12-01,5.39,5.49,5.31,5.41,84141,0
2014-12-02,5.41,5.41,5.35,5.35,20623,0
2014-12-03,5.35,5.37,5.35,5.35,21495,0
2014-12-04,5.3168,5.4,5.315,5.4,34522,0
2014-12-05,5.41,6.66,5.3998,6.6,619814,0
2014-12-08,6.6,7.25,6.35,6.64,571376,0
2014-12-09,6.52,6.73,6.3386,6.56,134186,0
2014-12-10,6.66,6.66,6.01,6.49,121382,0
2014-12-11,6.2831,6.66,6.0401,6.23,164041,0
2014-12-12,6.12,6.5,6.08,6.42,91556,0
2014-12-15,6.33,6.45,5.8236,6.01,134612,0
2014-12-16,5.94,6.19,5.86,6.19,111553,0
2014-12-17,6.17,6.28,5.99,6.19,91048,0
2014-12-18,6.08,6.24,5.59,5.9,107007,0
2014-12-19,5.89,6.19,5.89,6.14,65605,0
2014-12-22,6.14,7.09,6,6.9,419750,0
2014-12-23,6.8,6.8,6.374,6.5,120081,0
2014-12-24,6.4,6.4,6.07,6.35,106075,0
2014-12-26,6.39,6.736,6.3207,6.69,44965,0
2014-12-29,6.68,6.879,6.45,6.8,93974,0
2014-12-30,6.79,7.25,6.5,7.03,212738,0
2014-12-31,7.17,7.2,6.81,7.01,95945,0
2015-01-02,6.84,7.5,6.84,7.45,187113,0
2015-01-05,7.5,8.58,6.9,8.35,563857,0
2015-01-06,8.85,8.8799,8.06,8.24,348318,0
2015-01-07,8.24,8.24,7.6,7.94,139744,0
2015-01-08,8.04,8.1768,7.91,8.04,95399,0
2015-01-09,8.08,8.1,7.62,7.9,69021,0
2015-01-12,7.96,7.96,7.2,7.41,117751,0
2015-01-13,7.41,7.48,7.01,7.43,171045,0
2015-01-14,7.51,7.75,7.15,7.73,104189,0
2015-01-15,7.87,7.9,7.19,7.53,115725,0
2015-01-16,7.46,7.54,7,7.32,114424,0
2015-01-20,7.36,7.69,7.06,7.68,81339,0
2015-01-21,7.54,7.65,7.3,7.54,181923,0
2015-01-22,7.54,7.8,7.458,7.8,108080,0
2015-01-23,7.79,8.299,7.7,8.14,259319,0
2015-01-26,8.22,8.8,8.05,8.7,796436,0
2015-01-27,8.66,8.9,8.52,8.84,176051,0
2015-01-28,8.91,8.94,8.44,8.6,241468,0
2015-01-29,8.47,8.64,8.2501,8.55,171220,0
2015-01-30,8.5,8.99,8.41,8.76,168052,0
2015-02-02,8.91,9.65,8.8,9.36,285140,0
2015-02-03,9.28,9.38,8.74,8.97,261742,0
2015-02-04,9.02,9.19,8.31,9.1,170391,0
2015-02-05,9.18,9.53,8.9,9.18,147118,0
2015-02-06,9.2,9.35,8.91,9.1,39319,0
2015-02-09,9.1,9.1799,9.02,9.06,25566,0
2015-02-10,9.1,9.2596,8.93,9.1,52117,0
2015-02-11,9.15,9.37,8.76,9.02,59218,0
2015-02-12,9.13,9.18,8.67,9.04,45831,0
2015-02-13,9.1,9.1,8.776,9.01,50026,0
2015-02-17,9.06,9.132,8.9,9.01,186179,0
2015-02-18,9.06,9.48,8.91,9.015,141701,0
2015-02-19,9.1,9.32,9.04,9.14,172413,0
2015-02-20,9.17,9.252,9.112,9.18,30562,0
2015-02-23,9.16,9.92,9.16,9.43,419010,0
2015-02-24,9.41,9.542,9.32,9.46,132932,0
2015-02-25,9.73,9.73,9.286,9.38,96509,0
2015-02-26,9.38,9.4196,9,9.05,138285,0
2015-02-27,9.045,9.045,8.5,8.96,247931,0
2015-03-02,8.93,8.98,8.67,8.85,197400,0
2015-03-03,8.91,9.25,8.75,9.02,79100,0
2015-03-04,8.84,9.12,8.81,8.97,89200,0
2015-03-05,9.01,9.25,8.92,9.25,105900,0
2015-03-06,9.25,9.25,9.06,9.25,183200,0
2015-03-09,9.23,9.42,9.23,9.37,153200,0
2015-03-10,9.39,9.85,9.29,9.69,214800,0
2015-03-11,9.69,10.26,9.51,10.02,166100,0
2015-03-12,10.02,10.63,9.95,10.24,130600,0
2015-03-13,10.43,10.5,9.89,10.2,74600,0
2015-03-16,10.29,10.59,10.08,10.36,163200,0
2015-03-17,10.18,10.36,9.86,10.1,528300,0
2015-03-18,9.89,10.08,9.07,9.63,647800,0
2015-03-19,9.64,10,9.59,9.9,449500,0
2015-03-20,10,10,9.65,10,240200,0
2015-03-23,9.95,10.07,9.92,10.07,174700,0
2015-03-24,10.03,10.35,9.94,10.13,272700,0
2015-03-25,10.02,10.15,9.92,9.94,127800,0
2015-03-26,9.88,9.95,9.41,9.5,81000,0
2015-03-27,9.43,9.67,9.27,9.33,37600,0
2015-03-30,9.31,9.5,8.91,9.3,239200,0
2015-03-31,9.13,9.45,9.04,9.25,248600,0
2015-04-01,9.25,9.34,8.94,9.31,264200,0
2015-04-02,9,9,8.23,8.85,272100,0
2015-04-06,8.85,9.14,8.52,8.64,82900,0
2015-04-07,8.54,9.23,8.53,9.14,170209,0
2015-04-08,9.12,9.2,8.6,8.98,125500,0
2015-04-09,9.02,9.61,8.9,9.42,146611,0
2015-04-10,9.24,9.89,9.24,9.87,63800,0
2015-04-13,9.85,9.85,8.91,9.05,259400,0
2015-04-14,9.13,9.6,9.06,9.4,346400,0
2015-04-15,10.18,10.84,10.1,10.7,4034746,0
2015-04-16,11,11.3,10.65,10.8,659488,0
2015-04-17,10.49,10.99,10.44,10.89,310900,0
2015-04-20,11,11.18,10.795,10.84,161065,0
2015-04-21,10.73,11,10.5,10.96,142758,0
2015-04-22,10.99,11.02,10.74,10.94,78416,0
2015-04-23,10.84,11,10.8,10.9,63100,0
2015-04-24,10.88,10.88,10.35,10.46,97900,0
2015-04-27,10.53,10.58,9.8,10.05,263500,0
2015-04-28,10.05,10.05,9.45,9.71,181200,0
2015-04-29,9.65,9.93,9.62,9.82,142200,0
2015-04-30,9.75,9.99,9.75,9.92,130700,0
2015-05-01,9.97,10.56,9.87,10.47,120600,0
2015-05-04,10.69,10.69,10.43,10.51,122100,0
2015-05-05,10.59,10.71,10.12,10.31,149800,0
2015-05-06,10.41,10.54,10.22,10.31,87241,0
2015-05-07,10.31,10.94,10.31,10.76,137370,0
2015-05-08,10.88,10.88,10.49,10.58,102400,0
2015-05-11,10.65,10.85,10.59,10.67,113200,0
2015-05-12,10.83,10.83,10.05,10.23,520051,0
2015-05-13,10.88,11.49,10.43,11.25,377000,0
2015-05-14,11.3,11.46,11.04,11.32,168900,0
2015-05-15,11.42,11.5,11.06,11.41,317590,0
2015-05-18,11.37,11.5,11.25,11.36,135396,0
2015-05-19,11.3,11.66,11.15,11.3,200300,0
2015-05-20,11.35,11.55,11.27,11.35,132500,0
2015-05-21,11.45,11.79,10.95,11.6,426900,0
2015-05-22,11.64,11.9,11.4,11.87,75600,0
2015-05-26,11.84,12.63,11.791,12.59,245564,0
2015-05-27,12.68,14,12.68,13.57,388400,0
2015-05-28,13.62,13.79,12.5,12.8,292810,0
2015-05-29,12.78,12.93,12.4,12.49,166900,0
2015-06-01,12.78,13.2,12.49,12.98,243000,0
2015-06-02,12.9,13.3,12.76,13.2,469953,0
2015-06-03,13.1,13.15,12.3,12.84,219400,0
2015-06-04,12.89,12.9,12.4,12.56,155100,0
2015-06-05,12.45,12.83,11.85,11.95,254300,0
2015-06-08,12,12,11.62,11.9,149800,0
2015-06-09,11.9,12.04,11.61,12,155202,0
2015-06-10,12,12.165,11.81,12.09,238758,0
2015-06-11,12.15,12.15,11.55,11.79,170817,0
2015-06-12,11.7,11.79,11.26,11.4,103400,0
2015-06-15,11.4,12,11.38,11.96,264200,0
2015-06-16,12,12.37,11.7,11.74,211600,0
2015-06-17,11.79,11.79,11.35,11.72,406000,0
2015-06-18,11.73,12,11.57,11.79,394400,0
2015-06-19,11.75,11.98,11.6,11.75,656300,0
2015-06-22,11.79,12.2,11.79,11.99,183900,0
2015-06-23,12,12,11.42,11.65,146360,0
2015-06-24,11.73,11.95,11.62,11.76,159800,0
2015-06-25,11.8,11.93,11.63,11.78,178500,0
2015-06-26,11.74,11.85,11.3,11.3,3313400,0
2015-06-29,11.48,11.48,10.33,10.51,510000,0
2015-06-30,10.5,10.64,10.05,10.25,271170,0
2015-07-01,10.35,10.76,10.26,10.66,223300,0
2015-07-02,10.68,10.7,10.38,10.5,88300,0
2015-07-06,10.5,11.3,10.4,10.98,196600,0
2015-07-07,10.98,11.04,10.52,10.86,206600,0
2015-07-08,10.76,10.8,10.37,10.63,174200,0
2015-07-09,10.74,11.1,10.7,10.96,119100,0
2015-07-10,11.07,11.23,10.9,11.18,212100,0
2015-07-13,11.2,11.27,10.73,10.78,176900,0
2015-07-14,10.7,11.1,10.52,11.04,161857,0
2015-07-15,11.09,11.25,10.98,11.2,110363,0
2015-07-16,11.2,11.84,11.02,11.81,399700,0
2015-07-17,11.78,11.9,11.58,11.85,229500,0
2015-07-20,11.78,11.87,11.12,11.26,121300,0
2015-07-21,11.28,11.51,11.12,11.47,90400,0
2015-07-22,11.37,11.38,11,11.29,70900,0
2015-07-23,11.34,11.45,10.87,10.95,79700,0
2015-07-24,10.9,11.13,10.75,10.75,111200,0
2015-07-27,10.66,10.87,10.5,10.81,59300,0
2015-07-28,10.82,11.23,10.5,11.12,119600,0
2015-07-29,11.05,11.05,10.46,10.56,142200,0
2015-07-30,10.55,10.59,10.16,10.22,116600,0
2015-07-31,10.25,11.38,10.25,10.64,573700,0
2015-08-03,10.68,12.2,10.65,11.57,988098,0
2015-08-04,11.5,11.57,10.95,11.01,235300,0
2015-08-05,11.1,11.5,10.8,11.03,211400,0
2015-08-06,11.02,11.28,10.322,10.56,286924,0
2015-08-07,10.52,10.67,10.01,10.15,103000,0
2015-08-10,10.16,10.48,10.13,10.3,122100,0
2015-08-11,10.52,10.54,10.02,10.13,240886,0
2015-08-12,10.04,10.19,9.51,9.79,202900,0
2015-08-13,9.79,10.17,9.79,9.96,93600,0
2015-08-14,9.91,9.91,9.42,9.79,122300,0
2015-08-17,9.81,10.68,9.79,10.6,200800,0
2015-08-18,10.54,10.98,10.12,10.62,306900,0
2015-08-19,10.56,10.98,10.36,10.78,226900,0
2015-08-20,10.12,11.09,9.68,9.82,558300,0
2015-08-21,9.33,10.1,9.01,9.79,219500,0
2015-08-24,8.8,10.08,8.64,9.61,247402,0
2015-08-25,9.86,10,9.34,9.39,220200,0
2015-08-26,9.62,9.9,9.32,9.67,168600,0
2015-08-27,9.71,10.18,9.35,10.09,199800,0
2015-08-28,10.02,10.3,9.85,10.18,134300,0
2015-08-31,10.14,10.79,9.95,10.16,212300,0
2015-09-01,9.93,10.31,9.84,9.92,177300,0
2015-09-02,10.08,10.17,9.74,10.11,165600,0
2015-09-03,10.1,10.16,9.68,9.77,188300,0
2015-09-04,9.68,9.96,9.42,9.62,128100,0
2015-09-08,9.81,10,9.7,9.92,108700,0
2015-09-09,10.04,10.06,9.74,9.91,119000,0
2015-09-10,9.86,10.09,9.77,9.99,114135,0
2015-09-11,9.91,10.09,9.75,9.95,59000,0
2015-09-14,9.96,9.96,9.48,9.79,83500,0
2015-09-15,9.85,10,9.63,9.97,93900,0
2015-09-16,9.91,10.02,9.71,9.88,43100,0
2015-09-17,9.89,10.2,9.86,10.09,121900,0
2015-09-18,9.9,10.25,9.81,10.02,87200,0
2015-09-21,10.15,10.26,9.42,9.78,102800,0
2015-09-22,9.64,9.73,9.11,9.19,128800,0
2015-09-23,9.15,9.27,8.87,9.04,113700,0
2015-09-24,9,9.2,8.81,9.05,109595,0
2015-09-25,9.15,9.15,8.15,8.21,272300,0
2015-09-28,8.16,8.16,7,7.15,412596,0
2015-09-29,7.12,7.31,6.62,7.05,358200,0
2015-09-30,7.15,7.43,6.99,7.33,263200,0
2015-10-01,7.31,7.81,7.14,7.67,937700,0
2015-10-02,7.63,7.86,7.4,7.83,133200,0
2015-10-05,7.89,7.91,7.02,7.18,214705,0
2015-10-06,7.14,7.23,6.62,6.65,503400,0
2015-10-07,6.64,6.89,6.36,6.71,349100,0
2015-10-08,6.73,6.85,6.48,6.67,402400,0
2015-10-09,6.71,7.06,6.62,6.84,151000,0
2015-10-12,6.85,7.182,6.755,7.15,186445,0
2015-10-13,7.04,7.3,6.71,6.81,186300,0
2015-10-14,6.81,7.03,6.61,6.75,123000,0
2015-10-15,6.71,7.49,6.71,7.38,271700,0
2015-10-16,7.3,7.66,7.28,7.6,200600,0
2015-10-19,7.58,7.75,7.07,7.45,138000,0
2015-10-20,7.35,7.35,7.01,7.15,103796,0
2015-10-21,7.17,7.17,6.66,6.78,273200,0
2015-10-22,6.72,6.77,6.25,6.5,313000,0
2015-10-23,6.59,7.04,6.41,6.99,140000,0
2015-10-26,6.98,7.2,6.84,7.1,100600,0
2015-10-27,7.08,7.27,7,7.13,69100,0
2015-10-28,7.14,7.4,7,7.39,195700,0
2015-10-29,7.4,7.49,7.11,7.14,144000,0
2015-10-30,7.14,7.33,7,7.13,116600,0
2015-11-02,7.19,7.67,7.19,7.59,311427,0
2015-11-03,7.54,7.54,7.15,7.28,142300,0
2015-11-04,7.27,7.37,7.05,7.19,83226,0
2015-11-05,7.22,7.28,6.87,7,87100,0
2015-11-06,6.94,7.22,6.72,7.21,122700,0
2015-11-09,7.24,7.42,7.01,7.28,61746,0
2015-11-10,7.03,7.3,6.84,6.96,191500,0
2015-11-11,6.98,7.01,6.44,6.72,140500,0
2015-11-12,6.68,6.92,6.48,6.67,143500,0
2015-11-13,6.67,7.11,6.67,6.9,103000,0
2015-11-16,6.89,7.2,6.73,7.05,97600,0
2015-11-17,7.09,7.19,6.92,7.15,101600,0
2015-11-18,7.15,7.46,6.94,7.29,131400,0
2015-11-19,7.17,7.18,6.89,6.98,92400,0
2015-11-20,7.03,7.13,6.93,7.02,108700,0
2015-11-23,6.98,7.11,6.85,6.95,119700,0
2015-11-24,6.94,7.11,6.9,7.07,163800,0
2015-11-25,7.06,7.56,7.06,7.51,161100,0
2015-11-27,7.52,7.7,7.29,7.53,100300,0
2015-11-30,7.53,8.09,7.36,7.99,320500,0
2015-12-01,8.08,8.8,8.08,8.76,369835,0
2015-12-02,8.88,8.89,7.95,8,434795,0
2015-12-03,8.93,9.5,8.35,8.69,3510202,0
2015-12-04,8.8,8.87,8.37,8.61,338400,0
2015-12-07,8.6,8.6,7.79,8.05,285300,0
2015-12-08,7.97,8.26,7.87,8.1,153197,0
2015-12-09,8.08,8.09,7.76,8.07,206000,0
2015-12-10,7.98,8.27,7.82,8.18,186100,0
2015-12-11,7.86,8.17,7.83,7.95,206400,0
2015-12-14,7.98,8.05,7.61,7.75,185200,0
2015-12-15,7.8,8.1,7.75,8.07,137400,0
2015-12-16,8.13,8.32,7.99,8.29,182000,0
2015-12-17,8.32,8.54,8.18,8.29,228600,0
2015-12-18,8.29,8.5,8.19,8.19,925400,0
2015-12-21,8.26,8.3,7.83,8.03,142200,0
2015-12-22,8.03,8.03,7.6,7.67,148439,0
2015-12-23,7.72,8.11,7.66,8.05,141900,0
2015-12-24,8.02,8.19,7.82,8.02,36182,0
2015-12-28,8.02,8.065,7.76,7.88,102015,0
2015-12-29,7.91,8.0701,7.8,8.03,65122,0
2015-12-30,7.93,8.38,7.93,8.2,85321,0
2015-12-31,8.16,8.32,8.06,8.11,81826,0
2016-01-04,7.93,8.445,7.83,8.12,212795,0
2016-01-05,8.17,8.37,8.09,8.23,90485,0
2016-01-06,8.08,8.28,8.02,8.13,109857,0
2016-01-07,7.96,8.23,7.87,8.04,140697,0
2016-01-08,8.04,8.17,7.69,7.94,104523,0
2016-01-11,8,8.06,7.28,7.54,180815,0
2016-01-12,7.64,8.12,7.33,7.61,73202,0
2016-01-13,7.48,7.72,7.07,7.14,100804,0
2016-01-14,7.23,7.43,6.83,7.25,64486,0
2016-01-15,7.02,7.1,6.7,7.04,116960,0
2016-01-19,7.11,7.23,6.85,7,157600,0
2016-01-20,6.87,7.43,6.64,7.04,183106,0
2016-01-21,7.04,7.26,6.93,6.95,86773,0
2016-01-22,7.08,7.25,6.92,7.21,117773,0
2016-01-25,7.17,7.59,6.9,7.08,84605,0
2016-01-26,7.15,7.56,6.89,7.09,320492,0
2016-01-27,7.09,7.1583,6.75,6.86,125545,0
2016-01-28,6.92,6.92,6.35,6.6,142925,0
2016-01-29,6.6,6.77,6.33,6.48,120502,0
2016-02-01,6.42,6.77,6.39,6.76,82351,0
2016-02-02,6.65,6.79,6.46,6.5,63572,0
2016-02-03,6.55,6.56,6.23,6.38,65693,0
2016-02-04,6.36,6.89,6.25,6.54,60476,0
2016-02-05,6.49,6.68,6.25,6.29,111800,0
2016-02-08,6.21,6.27,5.88,5.96,150751,0
2016-02-09,5.85,6,5.67,5.79,92322,0
2016-02-10,5.85,6.19,5.76,5.9,38910,0
2016-02-11,5.85,6.15,5.77,6.07,38450,0
2016-02-12,6.13,6.16,5.89,6.1,40842,0
2016-02-16,6.25,6.25,6.03,6.24,47388,0
2016-02-17,6.27,6.32,5.91,6.16,107942,0
2016-02-18,6.17,6.17,5.71,5.74,95441,0
2016-02-19,5.72,5.95,5.72,5.87,63598,0
2016-02-22,5.88,5.94,5.64,5.69,103693,0
2016-02-23,5.7,5.87,5.63,5.76,58368,0
2016-02-24,5.65,5.83,5.62,5.79,39870,0
2016-02-25,5.8,5.83,5.6,5.69,26473,0
2016-02-26,5.71,5.81,5.6,5.78,44385,0
2016-02-29,5.77,5.925,5.7,5.73,69851,0
2016-03-01,5.78,5.9,5.7,5.9,46174,0
2016-03-02,5.96,6.21,5.685,6.05,58872,0
2016-03-03,6.04,6.2799,5.73,5.9,49974,0
2016-03-04,5.86,6,5.735,5.88,58822,0
2016-03-07,5.84,6.41,5.77,6.28,268296,0
2016-03-08,6.22,6.22,5.8,5.94,116308,0
2016-03-09,5.95,6.11,5.81,5.89,47820,0
2016-03-10,5.96,6.0406,5.67,5.75,90135,0
2016-03-11,5.8,5.96,5.7,5.91,44936,0
2016-03-14,5.91,6.27,5.91,6.15,82281,0
2016-03-15,6.01,6.03,5.79,5.84,89204,0
2016-03-16,5.82,5.9,5.54,5.79,92685,0
2016-03-17,5.77,6,5.48,5.92,76296,0
2016-03-18,5.98,6.05,5.8015,6.03,193582,0
2016-03-21,6,6.26,5.9746,6.12,57795,0
2016-03-22,6.11,6.34,6.11,6.28,70753,0
2016-03-23,6.29,6.4,6.01,6.05,47797,0
2016-03-24,6,6.2801,5.85,5.98,44558,0
2016-03-28,6.01,6.09,5.73,5.95,41800,0
2016-03-29,5.93,6.64,5.87,6.54,78584,0
2016-03-30,6.6,6.79,6.47,6.56,48640,0
2016-03-31,6.63,6.7499,6.48,6.52,83861,0
2016-04-01,6.48,6.8,6.45,6.79,40909,0
2016-04-04,6.85,7.27,6.85,7.22,57120,0
2016-04-05,7.2,7.32,7.11,7.18,40943,0
2016-04-06,7.19,7.67,7.16,7.49,97796,0
2016-04-07,7.43,7.6,7.31,7.32,50322,0
2016-04-08,7.41,7.41,6.81,6.86,49490,0
2016-04-11,6.91,6.95,6.43,6.46,42117,0
2016-04-12,6.42,6.56,6.28,6.36,28866,0
2016-04-13,6.4,6.71,6.29,6.65,48025,0
2016-04-14,6.73,7.02,6.53,6.84,50646,0
2016-04-15,6.79,7.01,6.72,6.9,28594,0
2016-04-18,6.91,7.07,6.84,6.94,44333,0
2016-04-19,6.99,7.07,6.7001,6.91,25054,0
2016-04-20,6.91,7.11,6.9,7.03,48304,0
2016-04-21,6.97,7.24,6.96,7.07,38532,0
2016-04-22,7.06,7.32,6.95,7.17,32161,0
2016-04-25,7.22,7.22,6.85,6.91,40624,0
2016-04-26,6.86,6.96,6.61,6.79,47226,0
2016-04-27,6.78,6.925,6.59,6.67,28611,0
2016-04-28,6.68,6.9,6.54,6.57,35074,0
2016-04-29,6.6,6.6,6.2,6.31,45441,0
2016-05-02,6.38,6.42,6.01,6.39,55845,0
2016-05-03,6.36,7.07,6.36,6.75,161534,0
2016-05-04,6.68,6.91,6.45,6.5,62842,0
2016-05-05,6.52,6.63,6.23,6.28,37458,0
2016-05-06,6.28,6.38,6,6.06,35653,0
2016-05-09,6.08,6.5,6.08,6.4,50229,0
2016-05-10,6.49,7.14,6.41,6.6,247582,0
2016-05-11,6.77,6.77,6.13,6.13,37521,0
2016-05-12,6.18,6.18,5.75,5.92,64921,0
2016-05-13,5.97,6.05,5.85,5.96,29432,0
2016-05-16,6.03,6.9,5.98,6.84,201948,0
2016-05-17,6.81,6.84,6.3,6.41,96503,0
2016-05-18,6.35,6.5999,6.26,6.51,66210,0
2016-05-19,6.53,6.58,6.27,6.4,42647,0
2016-05-20,6.4,6.84,6.4,6.8,85967,0
2016-05-23,6.81,6.98,6.76,6.84,155215,0
2016-05-24,6.89,6.98,6.84,6.93,107983,0
2016-05-25,6.99,7.12,6.8402,6.98,64650,0
2016-05-26,7,7.08,6.8,7,61375,0
2016-05-27,7.02,7.17,6.79,7.15,45030,0
2016-05-31,7.2,7.38,7.04,7.28,70930,0
2016-06-01,7.21,7.3,7.09,7.21,57157,0
2016-06-02,7.14,7.325,7.1,7.25,82885,0
2016-06-03,7.26,7.29,7.07,7.22,55111,0
2016-06-06,7.27,7.36,7.02,7.17,80471,0
2016-06-07,7.13,7.415,7,7.11,83049,0
2016-06-08,7.15,7.19,7,7.09,124786,0
2016-06-09,7.05,7.11,6.83,6.9,108658,0
2016-06-10,6.87,6.87,6.62,6.66,102164,0
2016-06-13,6.63,6.8,6.17,6.2,238170,0
2016-06-14,6.14,6.57,6.01,6.15,206725,0
2016-06-15,6.21,6.455,5.97,6.01,154966,0
2016-06-16,5.96,6.11,5.96,6.01,164740,0
2016-06-17,6,6.26,5.95,5.97,262786,0
2016-06-20,6.12,6.13,5.97,5.98,161366,0
2016-06-21,6,6.27,5.7,6.05,348703,0
2016-06-22,6.07,6.39,5.995,6.2,229853,0
2016-06-23,6.3,6.39,6.13,6.14,153090,0
2016-06-24,6,6.11,5.75,6.07,1681014,0
2016-06-27,6.02,6.25,5.9,6,276288,0
2016-06-28,6.11,6.27,5.88,5.96,419972,0
2016-06-29,6.05,6.47,5.98,6.4,121248,0
2016-06-30,6.42,6.49,6.22,6.35,86112,0
2016-07-01,6.32,6.65,6.32,6.6,163508,0
2016-07-05,6.63,6.82,6.4601,6.55,132984,0
2016-07-06,6.5,6.79,6.22,6.5,85691,0
2016-07-07,6.5,6.53,6.16,6.4,98262,0
2016-07-08,6.43,6.67,6.26,6.59,58598,0
2016-07-11,6.59,6.94,6.4,6.73,317270,0
2016-07-12,6.84,6.9,6.54,6.59,117194,0
2016-07-13,6.62,6.818,6.29,6.32,138625,0
2016-07-14,6.4,6.84,6.35,6.77,524746,0
2016-07-15,6.8,6.9,6.74,6.84,69820,0
2016-07-18,6.9,7.13,6.74,7.08,102557,0
2016-07-19,7.08,7.1,6.835,6.95,111965,0
2016-07-20,6.99,7.1999,6.85,7.03,61669,0
2016-07-21,7.06,7.39,6.69,7.1,118507,0
2016-07-22,7.12,7.15,6.96,7.1,58667,0
2016-07-25,7.09,7.22,6.97,7.2,177677,0
2016-07-26,7.14,7.31,7,7.24,193839,0
2016-07-27,7.27,7.47,7.05,7.46,145636,0
2016-07-28,7.43,8.21,7.35,8.17,353284,0
2016-07-29,8.06,8.79,8.02,8.52,429840,0
2016-08-01,8.51,8.676,7.92,8.01,244871,0
2016-08-02,7.96,8.11,7.78,7.88,89584,0
2016-08-03,7.86,8.29,7.76,8.24,94556,0
2016-08-04,8.32,8.59,8.106,8.14,128929,0
2016-08-05,8.17,8.31,8.01,8.2,93169,0
2016-08-08,8.25,8.25,7.87,7.89,61785,0
2016-08-09,7.83,8.24,7.701,8.14,69453,0
2016-08-10,7.61,8.38,7.56,8.16,145437,0
2016-08-11,8.2,8.6,8.03,8.44,159297,0
2016-08-12,8.39,8.55,8.33,8.55,115346,0
2016-08-15,8.62,8.7599,8.41,8.67,250046,0
2016-08-16,8.67,8.72,8.42,8.6,56822,0
2016-08-17,8.56,8.73,8.33,8.66,59226,0
2016-08-18,8.69,8.78,8.62,8.73,48336,0
2016-08-19,8.7,8.73,8.59,8.7,43909,0
2016-08-22,8.73,8.92,8.57,8.8,61185,0
2016-08-23,8.77,8.861,8.68,8.8,43190,0
2016-08-24,8.81,8.96,8.27,8.4,80008,0
2016-08-25,8.32,8.58,8.16,8.43,47566,0
2016-08-26,8.32,8.64,8.13,8.64,54290,0
2016-08-29,8.68,8.74,8.15,8.71,69164,0
2016-08-30,8.66,8.82,8.5001,8.65,26259,0
2016-08-31,8.63,8.69,8.3,8.3,57200,0
2016-09-01,8.26,8.69,8.05,8.67,40365,0
2016-09-02,8.74,8.82,8.64,8.73,31711,0
2016-09-06,8.75,9.02,8.64,8.72,56239,0
2016-09-07,8.75,8.89,8.5,8.57,68280,0
2016-09-08,8.58,8.85,8.58,8.75,33689,0
2016-09-09,8.87,9.47,8.79,8.79,226994,0
2016-09-12,9.14,10.17,8.95,10.17,1316249,0
2016-09-13,9.94,10.4,9.5901,10.3,506811,0
2016-09-14,10.2,10.4,9.6,10.22,248159,0
2016-09-15,10,10.17,9.8,9.87,188075,0
2016-09-16,9.99,10.1,9.75,10,347389,0
2016-09-19,10.1,10.1,9.8,10,183257,0
2016-09-20,10.09,10.183,9.9,10.04,199491,0
2016-09-21,10.01,10.39,10,10.26,234070,0
2016-09-22,10.26,10.35,9.94,10.28,188512,0
2016-09-23,10.25,10.35,10.1,10.19,70072,0
2016-09-26,10.11,10.17,9.71,9.83,111566,0
2016-09-27,9.78,9.94,9.66,9.79,111082,0
2016-09-28,9.65,9.72,9.48,9.5,1629283,0
2016-09-29,9.57,9.78,9.45,9.51,360393,0
2016-09-30,9.52,9.63,9.15,9.26,248839,0
2016-10-03,9.29,9.65,9.1,9.61,121922,0
2016-10-04,9.57,9.64,9.48,9.59,79132,0
2016-10-05,9.61,9.64,9.49,9.57,82753,0
2016-10-06,9.49,9.59,9.15,9.21,102444,0
2016-10-07,9.1,9.3226,9.1,9.29,83992,0
2016-10-10,9.3,9.59,9.3,9.56,125674,0
2016-10-11,9.45,9.52,9.15,9.2,77582,0
2016-10-12,9.25,9.39,9.1,9.11,97254,0
2016-10-13,9.1,9.28,9.1,9.25,44463,0
2016-10-14,9.1941,9.31,9.05,9.05,63887,0
2016-10-17,9,9.19,9,9.1,30364,0
2016-10-18,9.23,9.27,9.1,9.2,53838,0
2016-10-19,9.21,9.475,9.21,9.25,65516,0
2016-10-20,9.3,9.4,9.28,9.33,59015,0
2016-10-21,9.39,9.48,9.36,9.4,60110,0
2016-10-24,9.49,9.55,9.38,9.46,77224,0
2016-10-25,9.5,9.59,9.5,9.53,127063,0
2016-10-26,9.51,9.51,8.86,8.97,132620,0
2016-10-27,9,9.02,8.35,8.4,181410,0
2016-10-28,8.33,8.33,7.93,7.99,181150,0
2016-10-31,8,8.06,7.78,7.95,77223,0
2016-11-01,7.94,8.1,7.87,7.97,83987,0
2016-11-02,7.99,7.99,7.24,7.62,153527,0
2016-11-03,7.61,7.63,7.16,7.23,98841,0
2016-11-04,7.22,7.37,7.12,7.23,62521,0
2016-11-07,7.27,8.41,7.26,7.77,162907,0
2016-11-08,7.75,7.95,7.33,7.83,62877,0
2016-11-09,7.93,8.5,7.91,8.43,133534,0
2016-11-10,8.54,8.9,8.25,8.73,187993,0
2016-11-11,8.68,8.805,8.31,8.74,99064,0
2016-11-14,8.74,8.89,8.585,8.8,128322,0
2016-11-15,8.856,8.8701,8.18,8.35,129459,0
2016-11-16,8.82,8.9499,8.29,8.59,117647,0
2016-11-17,8.5,9.2,8.47,9.17,178938,0
2016-11-18,9.22,9.4,9.05,9.14,98042,0
2016-11-21,9.18,9.2,8.9,9.12,77044,0
2016-11-22,9.11,9.145,8.58,8.88,79414,0
2016-11-23,8.75,9.27,8.64,9.22,96933,0
2016-11-25,9.29,9.4,9.08,9.36,28664,0
2016-11-28,9.31,9.32,9.01,9.06,32215,0
2016-11-29,9.07,9.42,9.02,9.37,66629,0
2016-11-30,9.4,9.4,9.06,9.19,44787,0
2016-12-01,9.24,9.24,8.97,9,66752,0
2016-12-02,9.01,9.31,9.01,9.2,52946,0
2016-12-05,9.29,9.749,9.29,9.67,158690,0
2016-12-06,9.78,10.04,9.72,9.9,183668,0
2016-12-07,9.75,9.8,9.5,9.7,51503,0
2016-12-08,9.8,10.06,9.53,9.98,170963,0
2016-12-09,10.11,10.49,10.04,10.47,235879,0
2016-12-12,10.5,10.68,10.2976,10.65,211219,0
2016-12-13,10.74,10.83,10.641,10.75,198116,0
2016-12-14,10.76,10.92,10.6,10.77,159279,0
2016-12-15,10.76,10.86,10.38,10.77,111536,0
2016-12-16,10.76,11.09,10.76,10.91,258567,0
2016-12-19,10.81,11.04,10.81,10.97,94121,0
2016-12-20,11.08,11.15,10.91,10.98,105082,0
2016-12-21,10.9,11.11,10.84,11.04,84879,0
2016-12-22,11.08,11.11,10.86,11,81775,0
2016-12-23,11.03,11.26,11,11.12,50707,0
2016-12-27,11.13,11.2399,10.94,11.06,69067,0
2016-12-28,11.08,11.15,10.96,10.99,218674,0
2016-12-29,10.82,11.18,10.79,10.94,102028,0
2016-12-30,10.95,11.12,10.8828,11.1,48071,0
2017-01-03,11.23,11.23,10.82,10.9,122158,0
2017-01-04,10.9,11.2,10.9,11.14,92786,0
2017-01-05,11.11,11.27,10.87,10.92,76929,0
2017-01-06,10.96,11.03,10.86,11,70089,0
2017-01-09,11.07,11.07,10.76,10.79,77731,0
2017-01-10,10.87,11.04,10.61,10.73,120441,0
2017-01-11,10.74,10.74,10.17,10.38,89817,0
2017-01-12,10.28,10.49,10.22,10.37,62627,0
2017-01-13,10.41,10.9,10.41,10.64,109095,0
2017-01-17,10.48,10.48,10.2,10.25,73558,0
2017-01-18,10.33,10.49,10.13,10.27,48097,0
2017-01-19,10.28,10.69,10.14,10.23,63514,0
2017-01-20,10.31,10.31,10.015,10.21,59987,0
2017-01-23,10.23,10.39,10.02,10.19,71300,0
2017-01-24,10.27,10.27,9.88,10.16,85929,0
2017-01-25,10.23,10.36,10.23,10.34,62753,0
2017-01-26,10.38,10.49,10.07,10.08,76927,0
2017-01-27,10.11,10.19,9.85,9.9,75068,0
2017-01-30,9.85,9.89,9.7,9.71,58529,0
2017-01-31,9.65,10.12,9.58,10.06,97305,0
2017-02-01,10.08,10.22,9.85,10.01,140766,0
2017-02-02,9.91,10.18,9.85,10,135399,0
2017-02-03,10.04,10.17,9.85,9.88,129475,0
2017-02-06,9.89,10.2,9.89,10.15,84834,0
2017-02-07,10.15,10.41,10.06,10.34,58970,0
2017-02-08,10.24,10.4,10.19,10.33,119523,0
2017-02-09,10.39,10.66,10.335,10.51,77635,0
2017-02-10,10.49,10.65,10.47,10.61,53417,0
2017-02-13,10.74,10.79,10.52,10.62,46951,0
2017-02-14,10.56,10.69,10.54,10.66,56658,0
2017-02-15,11.06,11.11,10.33,10.41,580078,0
2017-02-16,10.46,10.61,10.11,10.15,236024,0
2017-02-17,10.15,10.37,9.9734,10.24,163366,0
2017-02-21,10.25,10.37,10.08,10.12,205764,0
2017-02-22,10,10.22,9.34,9.62,253909,0
2017-02-23,9.7,9.76,9.35,9.48,153834,0
2017-02-24,9.41,9.9,9.38,9.61,190998,0
2017-02-27,9.58,9.76,9.27,9.72,83153,0
2017-02-28,9.66,9.88,9.57,9.78,108996,0
2017-03-01,9.89,10.205,9.76,10.03,254728,0
2017-03-02,10,10.05,9.71,9.72,69750,0
2017-03-03,9.72,9.96,9.72,9.91,210301,0
2017-03-06,9.9,9.98,9.8,9.84,83169,0
2017-03-07,9.86,9.86,9.35,9.44,98722,0
2017-03-08,9.5,9.71,9.3,9.35,114263,0
2017-03-09,9.4,9.45,9.12,9.38,88960,0
2017-03-10,9.4,9.51,9.08,9.18,159479,0
2017-03-13,9.23,9.4985,9.11,9.24,158646,0
2017-03-14,9.14,9.5,9.12,9.42,181670,0
2017-03-15,9.42,9.7,9.41,9.5,189471,0
2017-03-16,9.54,9.67,9.29,9.35,134988,0
2017-03-17,9.41,9.51,9.06,9.19,180499,0
2017-03-20,9.2,9.85,9.2,9.77,298595,0
2017-03-21,9.77,9.88,9.205,9.27,207037,0
2017-03-22,9.25,9.74,9.21,9.73,262502,0
2017-03-23,9.66,10.06,9.41,9.48,337777,0
2017-03-24,9.57,9.57,9.045,9.1,217692,0
2017-03-27,4.85,5.44,4.4,5.3,3872583,0
2017-03-28,5.35,5.35,5.06,5.09,1366467,0
2017-03-29,5.12,5.25,5.03,5.04,530242,0
2017-03-30,5.01,5.09,4.8,4.87,369036,0
2017-03-31,4.9,5,4.8,4.95,620643,0
2017-04-03,5,5.07,4.82,4.87,344797,0
2017-04-04,4.87,4.96,4.72,4.82,444942,0
2017-04-05,4.85,4.99,4.76,4.81,293053,0
2017-04-06,4.77,4.82,4.61,4.72,409537,0
2017-04-07,4.69,4.72,4.35,4.44,331727,0
2017-04-10,4.47,4.49,4.25,4.39,2291890,0
2017-04-11,4.42,4.45,4.17,4.2,426985,0
2017-04-12,4.18,4.21,4.03,4.15,263905,0
2017-04-13,4.14,4.24,4.12,4.22,111615,0
2017-04-17,4.27,4.27,4.17,4.18,70062,0
2017-04-18,4.19,4.2,4.11,4.15,96897,0
2017-04-19,4.19,4.31,4.13,4.15,138153,0
2017-04-20,4.17,4.21,4.11,4.12,177739,0
2017-04-21,4.11,4.15,4.11,4.14,103939,0
2017-04-24,4.2,4.2,4.05,4.07,276242,0
2017-04-25,4.11,4.17,4.06,4.08,171417,0
2017-04-26,4.18,4.45,4.11,4.33,224985,0
2017-04-27,4.36,4.44,4.22,4.33,180495,0
2017-04-28,4.35,4.36,4.2,4.21,78038,0
2017-05-01,4.25,4.34,4.11,4.33,141233,0
2017-05-02,4.32,4.42,4.25,4.39,157660,0
2017-05-03,4.41,4.89,4.3,4.79,504611,0
2017-05-04,4.78,5.03,4.58,4.91,425792,0
2017-05-05,4.95,5,4.82,4.93,192129,0
2017-05-08,4.97,4.99,4.7,4.73,132062,0
2017-05-09,4.79,4.79,4.62,4.7,104028,0
2017-05-10,4.56,4.73,4.5,4.64,142258,0
2017-05-11,4.65,4.98,4.57,4.67,195044,0
2017-05-12,4.68,4.915,4.65,4.75,64126,0
2017-05-15,4.77,4.95,4.76,4.82,78349,0
2017-05-16,4.8,4.84,4.65,4.83,99615,0
2017-05-17,4.78,4.87,4.6221,4.66,94744,0
2017-05-18,4.65,4.7,4.44,4.51,88880,0
2017-05-19,4.51,4.63,4.45,4.47,64951,0
2017-05-22,4.48,4.59,4.35,4.4,103100,0
2017-05-23,4.37,4.58,4.35,4.52,173968,0
2017-05-24,4.54,4.54,4.26,4.33,86228,0
2017-05-25,4.34,4.42,4.2,4.25,171708,0
2017-05-26,4.23,4.63,4.22,4.33,139755,0
2017-05-30,4.31,4.59,4.24,4.27,184877,0
2017-05-31,4.27,4.66,4.22,4.41,138208,0
2017-06-01,4.41,4.74,4.41,4.7,56267,0
2017-06-02,4.7,4.75,4.615,4.7,33372,0
2017-06-05,4.85,4.85,4.5,4.68,61105,0
2017-06-06,4.66,4.68,4.38,4.49,66351,0
2017-06-07,4.49,4.55,4.25,4.29,147090,0
2017-06-08,4.29,4.49,4.273,4.43,46539,0
2017-06-09,4.48,4.5,4.3,4.45,125573,0
2017-06-12,4.47,4.52,4.42,4.47,60208,0
2017-06-13,4.46,4.54,4.26,4.3,141293,0
2017-06-14,4.29,4.43,4.27,4.32,117363,0
2017-06-15,4.31,4.59,4.3,4.42,81425,0
2017-06-16,4.41,4.48,4.3,4.41,164435,0
2017-06-19,4.39,4.63,4.3,4.34,108301,0
2017-06-20,4.33,4.45,4.18,4.23,179242,0
2017-06-21,4.26,4.4,4.15,4.34,139680,0
2017-06-22,4.36,4.6,4.36,4.51,139953,0
2017-06-23,4.48,4.71,4.415,4.65,155163,0
2017-06-26,4.61,4.62,4.4,4.5,95363,0
2017-06-27,4.4001,4.59,4.4,4.42,86601,0
2017-06-28,4.46,4.47,4.37,4.39,90736,0
2017-06-29,4.37,4.57,4.33,4.45,224950,0
2017-06-30,4.44,4.72,4.35,4.64,98106,0
2017-07-03,4.65,4.99,4.6,4.93,308957,0
2017-07-05,4.99,5.32,4.74,5.3,300539,0
2017-07-06,5.31,5.54,4.93,5.3,234083,0
2017-07-07,5.3,5.66,5.0829,5.61,225470,0
2017-07-10,5.6,5.62,5.17,5.49,211859,0
2017-07-11,5.5024,5.64,5.425,5.63,110410,0
2017-07-12,5.63,5.99,5.54,5.8,147115,0
2017-07-13,5.79,5.93,5.6101,5.8,99809,0
2017-07-14,5.76,5.97,5.72,5.94,91716,0
2017-07-17,5.89,5.91,5.63,5.8,73617,0
2017-07-18,5.8,5.85,5.555,5.75,91942,0
2017-07-19,5.76,5.79,5.38,5.54,173320,0
2017-07-20,5.52,5.7,5.4282,5.59,58154,0
2017-07-21,5.57,5.68,5.425,5.56,56292,0
2017-07-24,5.54,5.7116,5.44,5.6,83382,0
2017-07-25,5.6,5.6,5.36,5.37,88957,0
2017-07-26,5.36,5.47,5.2,5.22,148117,0
2017-07-27,5.25,5.25,4.96,5.15,193718,0
2017-07-28,5.15,5.7211,4.93,4.93,161449,0
2017-07-31,4.95,5.39,4.95,5.26,194171,0
2017-08-01,5.27,5.27,5.17,5.19,102026,0
2017-08-02,5.19,5.2,4.9519,5.08,134430,0
2017-08-03,5.07,5.07,4.91,4.91,69358,0
2017-08-04,4.9192,4.985,4.7,4.73,41744,0
2017-08-07,4.75,4.75,4.54,4.59,111961,0
2017-08-08,4.855,4.855,4.4,4.44,140069,0
2017-08-09,4.46,4.745,4.46,4.65,69431,0
2017-08-10,4.68,4.68,4.38,4.4,73763,0
2017-08-11,4.38,4.55,4.34,4.45,49860,0
2017-08-14,4.48,4.57,4.39,4.49,53543,0
2017-08-15,4.46,4.53,4.36,4.5,77446,0
2017-08-16,4.5688,4.59,4.45,4.5,65865,0
2017-08-17,4.46,4.51,4.37,4.39,32932,0
2017-08-18,4.35,4.49,4.35,4.39,36973,0
2017-08-21,4.35,4.6,4.35,4.58,85020,0
2017-08-22,4.55,4.63,4.39,4.46,84892,0
2017-08-23,4.37,4.54,4.37,4.53,18244,0
2017-08-24,4.55,4.8731,4.45,4.76,100039,0
2017-08-25,4.75,4.7815,4.611,4.64,42943,0
2017-08-28,4.65,4.77,4.63,4.73,38647,0
2017-08-29,4.73,4.76,4.66,4.7,28353,0
2017-08-30,4.66,4.93,4.59,4.93,207877,0
2017-08-31,4.93,5.1899,4.77,5.16,142090,0
2017-09-01,5.19,5.2,4.92,5.19,75725,0
2017-09-05,5.15,5.29,5.03,5.22,57499,0
2017-09-06,5.27,5.47,5.15,5.43,53581,0
2017-09-07,5.43,5.8,5.43,5.79,118503,0
2017-09-08,5.74,5.78,5.56,5.68,52087,0
2017-09-11,5.72,5.77,5.005,5.16,125488,0
2017-09-12,5.15,5.42,5.15,5.34,80503,0
2017-09-13,5.34,5.43,5.16,5.16,27577,0
2017-09-14,5.12,5.17,4.92,5,54624,0
2017-09-15,5.05,5.28,4.99,5.21,127069,0
2017-09-18,5.4,5.65,5.2101,5.6,119042,0
2017-09-19,5.6,5.78,5.43,5.69,201272,0
2017-09-20,5.68,5.77,5.4625,5.54,83887,0
2017-09-21,5.54,5.6,5.46,5.5,41305,0
2017-09-22,5.5,5.54,5.5,5.5,33451,0
2017-09-25,5.5,5.585,5.3,5.51,100868,0
2017-09-26,5.53,5.58,5.46,5.54,45866,0
2017-09-27,5.5,5.61,5.5,5.52,21152,0
2017-09-28,5.52,5.57,5.45,5.52,35292,0
2017-09-29,5.53,5.63,5.43,5.55,95130,0
2017-10-02,5.53,5.59,5.46,5.5,83550,0
2017-10-03,5.57,5.5999,5.44,5.5,122945,0
2017-10-04,5.46,5.58,5.46,5.51,26249,0
2017-10-05,5.48,6.29,5.47,6.2,166904,0
2017-10-06,6.2,6.5,5.6684,6.45,293016,0
2017-10-09,6.4,6.43,6.2,6.35,88307,0
2017-10-10,6.4,6.4,6.08,6.27,65017,0
2017-10-11,6,6.24,5.96,6.18,64818,0
2017-10-12,6.17,6.94,6.07,6.795,180594,0
2017-10-13,6.895,6.895,6.3701,6.55,129315,0
2017-10-16,6.49,6.595,6.17,6.29,59040,0
2017-10-17,6.11,6.74,6.11,6.69,113271,0
2017-10-18,6.5791,6.75,6.46,6.52,58120,0
2017-10-19,6.49,6.75,6.49,6.51,127472,0
2017-10-20,6.57,7,6.5295,6.82,130252,0
2017-10-23,6.7,6.95,6.695,6.75,85421,0
2017-10-24,6.75,6.75,6.54,6.59,50393,0
2017-10-25,6.54,6.74,6.49,6.58,141251,0
2017-10-26,6.55,6.57,6.1,6.2,130577,0
2017-10-27,6.2,6.253,5.93,6.04,69699,0
2017-10-30,5.97,6.2,5.93,6.06,66688,0
2017-10-31,6.07,6.34,6.07,6.11,56655,0
2017-11-01,6.12,6.28,5.945,6.07,57675,0
2017-11-02,6.08,6.19,5.91,6.07,49910,0
2017-11-03,6.06,6.21,5.88,6.18,44540,0
2017-11-06,6.22,6.27,6.05,6.08,62654,0
2017-11-07,6.08,6.08,5.81,5.84,48671,0
2017-11-08,5.85,5.85,5.5,5.65,85578,0
2017-11-09,5.64,5.77,5.1701,5.35,172836,0
2017-11-10,5.35,5.66,5.3,5.59,90882,0
