Date,Open,High,Low,Close,Volume,OpenInt
2014-11-11,6.62,7.2,6.5,6.58,623899,0
2014-11-12,6.56,6.85,6.5,6.5,99347,0
2014-11-13,6.51,6.651,6.51,6.62,45123,0
2014-11-14,6.6,7.0723,6.5001,6.75,40735,0
2014-11-17,6.65,7,6.61,6.76,30963,0
2014-11-18,6.8,7,6.78,6.84,33837,0
2014-11-19,6.9,6.9,6.5,6.5,66197,0
2014-11-20,6.54,6.83,6.5005,6.61,74320,0
2014-11-21,6.682,6.682,6.5,6.5,66705,0
2014-11-24,6.51,6.57,6,6.17,83936,0
2014-11-25,6.3,6.4,6.15,6.32,63799,0
2014-11-26,6.25,6.48,6.25,6.32,10914,0
2014-11-28,6.4,6.4,6.18,6.18,5989,0
2014-12-01,6.34,6.479,6.16,6.44,5634,0
2014-12-02,6.17,6.48,6.16,6.39,1625,0
2014-12-03,6.28,6.39,6.28,6.39,801,0
2014-12-04,6.33,6.39,6.33,6.39,1495,0
2014-12-05,6.3,6.45,6.29,6.45,8347,0
2014-12-08,6.48,6.48,6.2,6.37,9494,0
2014-12-09,6.3,6.48,6.2,6.34,20645,0
2014-12-10,6.46,6.49,6.228,6.4899,5461,0
2014-12-11,6.49,6.49,6.4,6.49,14664,0
2014-12-12,6.07,6.49,6.04,6.2,15161,0
2014-12-15,6.45,6.46,6.22,6.46,6373,0
2014-12-16,6.48,6.48,6,6.25,18784,0
2014-12-17,6.2,6.46,6.2,6.2,11975,0
2014-12-18,6.48,6.48,6.25,6.4,6108,0
2014-12-19,6.48,6.48,6.16,6.25,57399,0
2014-12-22,6.25,6.47,6.25,6.29,29728,0
2014-12-23,6.25,6.37,6,6.15,32659,0
2014-12-24,6.34,6.34,6.05,6.05,32580,0
2014-12-26,6.12,6.2,6.05,6.07,4190,0
2014-12-29,6.05,6.19,6.05,6.05,28309,0
2014-12-30,6.05,6.07,6,6.07,11156,0
2014-12-31,6.43,6.43,6.38,6.38,1200,0
2015-01-02,6.5,6.5,6.295,6.31,7558,0
2015-01-05,6.21,6.33,6.2,6.31,6406,0
2015-01-06,6.26,6.39,6.26,6.39,5763,0
2015-01-07,6.17,6.5,6.16,6.5,15105,0
2015-01-08,6.4938,6.83,6.4938,6.58,9359,0
2015-01-12,6.78,6.8,6.44,6.68,991,0
2015-01-13,6.5,6.75,6.4,6.75,6560,0
2015-01-14,6.32,6.63,6.3,6.46,7401,0
2015-01-15,6.33,6.48,6.3,6.48,2250,0
2015-01-16,6.35,6.8,6.25,6.5,62391,0
2015-01-20,6.74,6.869,6.39,6.412,49165,0
2015-01-21,6.59,6.748,6.45,6.695,7276,0
2015-01-22,6.56,6.75,6.52,6.57,11180,0
2015-01-23,6.57,6.58,6.49,6.57,4450,0
2015-01-26,6.35,6.73,6.33,6.67,5578,0
2015-01-27,6.31,6.76,6.31,6.54,10389,0
2015-01-28,6.54,6.54,6.35,6.43,4595,0
2015-01-29,6.35,6.51,6.3,6.44,1803,0
2015-01-30,6.49,7.5,6.25,6.44,100337,0
2015-02-02,7.5,7.68,6.584,6.82,31184,0
2015-02-03,6.989,6.989,6.51,6.51,4631,0
2015-02-04,6.7399,6.849,6.5,6.75,10020,0
2015-02-05,6.75,6.8,6.6,6.78,24300,0
2015-02-06,6.78,7.01,6.69,6.97,40124,0
2015-02-09,6.99,7.2,6.81,6.97,12065,0
2015-02-10,6.83,7.25,6.55,6.66,16378,0
2015-02-11,6.74,7.19,6.71,6.9,9517,0
2015-02-12,6.75,7.39,6.75,6.99,11085,0
2015-02-13,6.96,7.03,6.65,7.03,5392,0
2015-02-17,6.9,7.0399,6.9,6.95,1815,0
2015-02-18,7.22,7.23,6.78,6.98,9788,0
2015-02-19,7,7.25,6.7001,7.25,15505,0
2015-02-20,6.99,7.19,6.949,7.19,11463,0
2015-02-23,7.16,8.8,7.15,7.27,10081,0
2015-02-24,7.25,7.79,7.25,7.74,16802,0
2015-02-25,7.81,8.31,7.605,7.95,6059,0
2015-02-26,8.14,8.1799,7.85,7.88,14901,0
2015-02-27,7.75,8.0899,7.75,7.97,7129,0
2015-03-02,8.18,9,8.06,8.16,5000,0
2015-03-03,8.33,8.99,7.82,8.66,30100,0
2015-03-04,8.95,8.95,8.24,8.43,19600,0
2015-03-05,8.39,8.5,8.05,8.32,7200,0
2015-03-06,8.49,8.9,8.44,8.65,19100,0
2015-03-09,9,9,8.47,8.96,22000,0
2015-03-10,8.71,8.92,8.26,8.75,11700,0
2015-03-11,8.89,8.9,8.54,8.66,9000,0
2015-03-12,8.7,9.4,8.54,8.74,24100,0
2015-03-13,8.74,8.75,8,8.1,20800,0
2015-03-16,8.84,8.84,8.06,8.35,9200,0
2015-03-17,8.28,8.74,8.26,8.47,3500,0
2015-03-18,8.5,8.85,8.4,8.4,18100,0
2015-03-19,8.59,10.5,8.41,8.55,74300,0
2015-03-20,9.7,9.7,7.32,7.32,83300,0
2015-03-23,7.48,7.98,7.12,7.2,23000,0
2015-03-24,7.28,7.69,7.1,7.69,11300,0
2015-03-25,7.58,7.7,7.38,7.68,12600,0
2015-03-26,7.53,8.02,7.46,7.46,3700,0
2015-03-27,7.5,7.92,7.5,7.52,5600,0
2015-03-30,7.65,7.65,7.23,7.61,4300,0
2015-03-31,7.44,8.62,7.25,7.87,7500,0
2015-04-01,7.85,7.85,7.29,7.81,2900,0
2015-04-02,7.78,7.93,7.57,7.88,16100,0
2015-04-06,7.87,8.6,7.82,8.35,10700,0
2015-04-07,8.25,8.555,8.01,8.53,11815,0
2015-04-08,8.77,8.89,8.2,8.89,5700,0
2015-04-09,8.926,8.926,7.59,7.96,11194,0
2015-04-10,8.1,8.75,7.63,8.24,5800,0
2015-04-13,8.5,8.5,8.01,8.47,3000,0
2015-04-14,8.13,8.45,8.13,8.4,1300,0
2015-04-15,8.3,8.6,8.3,8.5,1862,0
2015-04-16,8.555,8.555,8.32,8.33,310,0
2015-04-17,8.25,8.77,8.05,8.3,16700,0
2015-04-20,8.5,8.699,8.4,8.55,8189,0
2015-04-21,8.7,8.7,8.15,8.25,4631,0
2015-04-22,8.5,8.6736,8.26,8.56,3155,0
2015-04-23,8.35,8.98,8.35,8.8,11100,0
2015-04-24,8.66,9.1,8.65,9.1,9400,0
2015-04-27,9.24,10,9.15,10,18900,0
2015-04-28,10,10.87,9.51,10.56,17400,0
2015-04-29,10.97,11,10.5,10.69,21600,0
2015-04-30,10.7,10.7,10.01,10.01,11300,0
2015-05-01,10.29,10.55,10.21,10.38,11700,0
2015-05-04,10.25,10.25,10,10,4600,0
2015-05-05,10.06,10.09,9.54,9.93,6300,0
2015-05-06,9.7,9.75,9.3101,9.6,5856,0
2015-05-07,9.85,10,9.8,9.8,3101,0
2015-05-08,9.94,9.95,9.64,9.85,8900,0
2015-05-11,10,10.01,9.5,9.53,4100,0
2015-05-12,9.953,9.953,9.37,9.5,10008,0
2015-05-13,9.39,9.39,9.39,9.39,200,0
2015-05-14,9.01,9.4,9,9.13,17800,0
2015-05-15,9.34,9.75,9.3282,9.55,19118,0
2015-05-18,9.55,9.7,9.25,9.7,3822,0
2015-05-19,9.71,10.2,9.71,10.05,15800,0
2015-05-20,10.2,10.2,9.55,9.99,9100,0
2015-05-21,10.05,10.05,9.73,9.95,6100,0
2015-05-22,10,10,9.8,9.81,1400,0
2015-05-26,9.9,10,9.7,9.99,12825,0
2015-05-27,9.85,9.92,9.62,9.66,5200,0
2015-05-28,9.97,9.97,9.59,9.61,3301,0
2015-05-29,9.51,9.68,9.21,9.59,9100,0
2015-06-01,9.6,9.75,9.19,9.51,9600,0
2015-06-02,9.5,9.83,9.35,9.82,4671,0
2015-06-03,9.57,9.91,9.57,9.75,4900,0
2015-06-04,9.59,9.59,9.59,9.59,300,0
2015-06-05,9.53,9.9,9.53,9.88,1600,0
2015-06-08,9.91,9.91,9.65,9.91,5200,0
2015-06-09,9.79,9.99,9.66,9.99,6234,0
2015-06-10,10.05,10.55,9.99,10.55,14437,0
2015-06-11,10.29,10.55,10,10.55,15148,0
2015-06-12,10.35,11.56,10.26,11.56,4200,0
2015-06-15,11.56,12.99,11.56,12.27,27100,0
2015-06-16,12.09,12.4,10.88,11.58,19400,0
2015-06-17,11.29,11.74,10.6,11.37,20100,0
2015-06-18,11.38,11.94,11.05,11.71,7100,0
2015-06-19,11.67,11.74,10.89,11.24,44300,0
2015-06-22,12.15,12.15,11.52,11.57,7200,0
2015-06-23,11.49,11.49,10.89,11.23,3957,0
2015-06-24,11.07,11.49,11.01,11.15,6800,0
2015-06-25,11.47,11.47,11,11.23,10800,0
2015-06-26,11.25,11.59,10.7,11.14,25900,0
2015-06-29,11.62,11.62,10.26,10.27,24700,0
2015-06-30,10.36,10.43,10.09,10.18,19504,0
2015-07-01,10.78,10.78,9.54,10.13,15400,0
2015-07-02,10.32,10.41,9.01,9.77,24000,0
2015-07-06,9.54,9.97,9.45,9.85,5000,0
2015-07-07,10.34,10.34,9.4,9.75,9200,0
2015-07-08,10.08,10.18,9.75,9.75,5500,0
2015-07-09,9.75,9.91,9.55,9.75,13200,0
2015-07-10,9.82,10.29,9.82,10.16,14100,0
2015-07-13,9.97,10.2,9.55,9.75,26100,0
2015-07-14,10,10.22,9.75,10.18,5433,0
2015-07-15,10.01,10.01,9.53,9.62,7267,0
2015-07-16,10,10,9.4,9.85,15800,0
2015-07-17,9.84,10.22,9.53,9.72,9200,0
2015-07-20,9.97,9.97,9.45,9.5,900,0
2015-07-21,9.69,9.7,9.63,9.63,900,0
2015-07-22,9.67,9.7,9.42,9.69,4300,0
2015-07-23,9.65,9.65,9.5,9.5,1900,0
2015-07-24,9.6,9.6,9.49,9.5,2300,0
2015-07-27,9.4,9.49,9.02,9.25,5000,0
2015-07-28,9.45,9.5,9.1,9.5,2900,0
2015-07-29,9.45,9.5,9.39,9.5,8900,0
2015-07-30,9.09,9.45,9,9.45,5200,0
2015-07-31,9.42,9.54,9.01,9.49,7900,0
2015-08-03,9.26,9.5,9.14,9.45,1207,0
2015-08-04,9.26,9.38,9.03,9.08,4700,0
2015-08-05,9.47,9.47,9.14,9.44,3800,0
2015-08-06,9.47,9.47,9.07,9.08,11580,0
2015-08-07,9.42,9.47,9.16,9.33,1100,0
2015-08-10,9.47,9.47,9.29,9.33,2400,0
2015-08-11,9.3,9.37,9,9.06,9366,0
2015-08-12,9.3,9.3,8.61,8.75,17700,0
2015-08-13,8.77,8.99,8.6,8.75,11000,0
2015-08-14,9,9,8.7,8.86,3100,0
2015-08-17,8.95,8.95,8.6,8.6,4900,0
2015-08-18,8.55,8.75,8.55,8.6,8600,0
2015-08-19,8.67,8.67,8.39,8.39,4700,0
2015-08-20,8.35,8.47,8.35,8.37,1300,0
2015-08-21,8.25,8.25,8.05,8.05,7000,0
2015-08-24,7.13,8.084,5.99,7.3501,20935,0
2015-08-25,7.41,8.95,7.41,7.97,5400,0
2015-08-26,8.46,8.47,8.1,8.24,1800,0
2015-08-27,8.24,9.23,7.87,8.5,17000,0
2015-08-28,8.86,8.86,7.91,8.5,6300,0
2015-08-31,8.35,9,8.3,8.37,12700,0
2015-09-01,8.3,8.53,8,8.25,9100,0
2015-09-02,8.5,8.5,8.04,8.04,4000,0
2015-09-03,8.4,8.4,8,8.06,3600,0
2015-09-04,7.55,8.19,7.45,7.69,22300,0
2015-09-08,7.9,7.9,7.45,7.66,32000,0
2015-09-09,7.74,7.75,7.46,7.75,2600,0
2015-09-10,7.75,7.75,7.73,7.73,2655,0
2015-09-11,7.71,7.75,7.65,7.75,5500,0
2015-09-14,7.75,7.75,7.71,7.71,1900,0
2015-09-15,7.73,7.73,7.5,7.66,3900,0
2015-09-16,7.6,7.68,7.49,7.5,2600,0
2015-09-17,7.5,7.74,7.5,7.62,5700,0
2015-09-18,7.57,7.75,7.27,7.27,14600,0
2015-09-21,7.34,7.68,7.25,7.25,5000,0
2015-09-22,7.05,7.48,7,7.35,6800,0
2015-09-23,7.24,7.5,7,7.08,6600,0
2015-09-24,7.06,7.18,7.05,7.18,650,0
2015-09-25,7.12,7.24,7.01,7.01,2700,0
2015-09-28,7.22,7.22,6.27,6.31,7490,0
2015-09-29,6.35,6.5,6.18,6.46,8500,0
2015-09-30,6.56,6.56,6.22,6.48,7700,0
2015-10-01,6.45,6.47,6.4,6.47,4800,0
2015-10-02,6.78,6.78,6.3,6.57,5700,0
2015-10-05,7,7,6.6,6.89,5952,0
2015-10-06,6.89,7,6.84,7,1100,0
2015-10-07,7,7,6.77,6.99,1400,0
2015-10-08,6.92,6.98,6.76,6.98,2800,0
2015-10-09,6.99,6.99,6.99,6.99,100,0
2015-10-12,6.99,6.99,6.99,6.99,496,0
2015-10-13,6.91,6.91,6.91,6.91,100,0
2015-10-14,6.9,6.9,6.66,6.77,1000,0
2015-10-15,6.8,7.3,6.8,7,14200,0
2015-10-16,7.72,7.72,7.03,7.47,4500,0
2015-10-19,7.78,7.9,7.25,7.25,900,0
2015-10-20,7.608,7.608,7.3149,7.3149,539,0
2015-10-21,7.3,7.3,7.16,7.16,400,0
2015-10-23,7.01,7.58,6.75,7.58,1100,0
2015-10-26,7.49,7.49,7.08,7.1,3100,0
2015-10-27,7.65,7.65,7.02,7.16,3800,0
2015-10-28,7.11,7.47,6.66,7,7000,0
2015-10-29,7.01,7.01,6.6,6.9,2400,0
2015-10-30,7.01,7.01,6.5,6.83,4600,0
2015-11-02,6.74,6.74,6.5,6.68,4704,0
2015-11-04,6.7131,6.7699,6.4208,6.55,12892,0
2015-11-05,6.43,6.63,5.65,6.03,41400,0
2015-11-06,6.03,6.93,5.91,6.56,6900,0
2015-11-09,5.71,6.58,5.7,6.45,12922,0
2015-11-10,6.14,6.45,6.02,6.1,2700,0
2015-11-11,6.37,6.65,6.25,6.61,6100,0
2015-11-12,6.4,6.98,6.3,6.71,9900,0
2015-11-13,6.75,6.87,6.25,6.82,6800,0
2015-11-16,6.01,6.53,6.01,6.3,13600,0
2015-11-17,6.05,6.45,5.9,6.03,21900,0
2015-11-18,6.17,6.17,5.5,5.58,14000,0
2015-11-19,5.75,5.88,5.59,5.68,4500,0
2015-11-20,5.5,5.5,5.25,5.34,285400,0
2015-11-23,5.39,5.84,5.3,5.66,56200,0
2015-11-24,5.66,5.8,5.41,5.56,59100,0
2015-11-25,5.45,5.9,5.45,5.9,35300,0
2015-11-27,5.9,6.12,5.86,5.9,24600,0
2015-11-30,5.97,5.97,5.55,5.64,20200,0
2015-12-01,5.78,6.15,5.35,5.97,212635,0
2015-12-02,6.05,6.05,5.748,5.79,14979,0
2015-12-03,5.8,5.8,5.36,5.59,50918,0
2015-12-04,5.65,5.7,5.55,5.63,25400,0
2015-12-07,5.75,5.75,5.25,5.25,32400,0
2015-12-08,5.26,5.47,5.2,5.32,23794,0
2015-12-09,5.28,5.35,5.15,5.19,15500,0
2015-12-10,5.15,5.39,5.15,5.16,9200,0
2015-12-11,5.4,5.4,5.11,5.11,11000,0
2015-12-14,5.19,5.33,4.95,5.01,17597,0
2015-12-15,5.1,5.1,4.95,5,10900,0
2015-12-16,5.14,5.22,5.05,5.05,21100,0
2015-12-17,5.15,5.54,4.95,5.15,7700,0
2015-12-18,5.63,5.75,5.5,5.52,11800,0
2015-12-21,5.59,5.8,5.32,5.55,18900,0
2015-12-22,5.6,5.82,5.46,5.7,18726,0
2015-12-23,5.8,6.11,5.75,6,40000,0
2015-12-24,5.33,6.09,5.04,6.05,11424,0
2015-12-28,6.03,6.03,5.83,5.92,4828,0
2015-12-29,5.93,6.13,5.92,5.99,10121,0
2015-12-30,6.31,6.31,5.824,5.94,7200,0
2015-12-31,5.75,6,5.5001,5.97,15208,0
2016-01-04,5.8,5.805,5.65,5.77,14196,0
2016-01-05,5.84,5.8445,5.78,5.78,4985,0
2016-01-06,5.67,5.67,5.42,5.52,14539,0
2016-01-07,5.4,5.5,5.25,5.25,12651,0
2016-01-08,5.47,5.89,5.355,5.75,77108,0
2016-01-11,5.89,5.89,4.61,5.05,27106,0
2016-01-12,5.16,5.16,4.83,4.9699,3002,0
2016-01-13,5.25,5.35,4.82,5,3800,0
2016-01-14,4.994,5.0001,4.85,4.98,6450,0
2016-01-15,4.85,4.991,4.75,4.8,9518,0
2016-01-19,4.88,4.88,4.31,4.44,16900,0
2016-01-20,4.3,4.3,4.01,4.09,17669,0
2016-01-21,4.16,4.66,4.012,4.29,15323,0
2016-01-22,4.44,4.53,4.26,4.53,6468,0
2016-01-25,4.42,4.68,4.3,4.46,8149,0
2016-01-26,4.5423,4.82,4.5423,4.82,4461,0
2016-01-27,4.77,4.96,4.4,4.59,11636,0
2016-01-28,4.43,4.71,4.21,4.4,16176,0
2016-01-29,4.47,4.88,4.25,4.49,7044,0
2016-02-01,4.48,4.61,4.13,4.24,31282,0
2016-02-02,4.13,4.34,4,4.08,14829,0
2016-02-03,4.25,4.25,4,4.2,15573,0
2016-02-04,4.2,4.25,4.16,4.24,14297,0
2016-02-05,4.25,4.38,4.06,4.35,5225,0
2016-02-08,4.22,4.24,4.02,4.15,9986,0
2016-02-09,4.0752,4.15,4.03,4.15,6299,0
2016-02-10,4.24,4.24,3.6688,3.97,23513,0
2016-02-11,3.85,3.9,3.64,3.69,30520,0
2016-02-12,3.97,3.97,3.3001,3.69,28680,0
2016-02-16,3.8,4.05,3.8,3.83,2900,0
2016-02-17,3.9,4.302,3.9,4.27,33299,0
2016-02-18,4.2,4.2,4.13,4.19,5701,0
2016-02-19,4.19,4.19,4,4.1,9586,0
2016-02-22,4.19,4.19,4,4.11,15515,0
2016-02-23,4.2,4.2,4.02,4.15,7828,0
2016-02-24,4.02,4.19,4,4.12,7007,0
2016-02-25,4.1,4.105,4.05,4.09,2404,0
2016-02-26,4.06,4.115,4.06,4.1,5472,0
2016-02-29,4.05,4.289,4,4,7222,0
2016-03-01,4.15,4.15,4.05,4.1,6470,0
2016-03-02,4.05,4.14,4.05,4.13,8400,0
2016-03-03,4.1,4.15,4,4.01,37240,0
2016-03-04,4.01,4.065,3.92,3.92,28731,0
2016-03-07,3.89,4.085,3.89,4.04,7059,0
2016-03-08,3.99,4.09,3.79,4.04,12490,0
2016-03-09,4.05,4.09,4,4.03,8650,0
2016-03-10,4.01,4.01,3.86,3.935,5550,0
2016-03-11,3.97,4.05,3.73,4.04,24405,0
2016-03-14,4.1,4.1,3.85,4.1,8522,0
2016-03-15,4.04,4.04,3.86,3.86,6833,0
2016-03-16,3.9999,4.04,3.85,3.87,20921,0
2016-03-17,3.77,3.77,2.65,3.03,309665,0
2016-03-18,3.22,3.38,2.91,3.12,112073,0
2016-03-21,3.14,3.46,3.0609,3.4099,55972,0
2016-03-22,3.41,3.4101,3.25,3.32,35802,0
2016-03-23,3.41,3.4199,3.02,3.11,67986,0
2016-03-24,3.1,3.1099,2.8501,3.0443,32829,0
2016-03-28,2.98,3.01,2.7,2.8,90552,0
2016-03-29,2.82,3.14,2.82,3.07,55485,0
2016-03-30,3.0586,3.5,3.01,3.21,73715,0
2016-03-31,3.25,3.35,3.13,3.13,22596,0
2016-04-01,3.25,3.59,3.25,3.38,57854,0
2016-04-04,3.41,3.41,3.1314,3.14,18680,0
2016-04-05,3.1,3.12,3.03,3.06,5497,0
2016-04-06,3.2399,3.333,3.03,3.3299,19122,0
2016-04-07,3.33,3.35,3.25,3.35,9062,0
2016-04-08,3.36,3.458,3.2983,3.43,16437,0
2016-04-11,3.51,3.7,3.5,3.57,36123,0
2016-04-12,3.57,3.5899,3.53,3.55,18673,0
2016-04-13,3.5501,3.6425,3.54,3.55,19894,0
2016-04-14,3.55,3.765,3.54,3.68,16850,0
2016-04-15,3.69,3.74,3.6801,3.71,6831,0
2016-04-18,3.73,3.9,3.7199,3.81,42409,0
2016-04-19,3.7601,3.9,3.7601,3.85,27490,0
2016-04-20,3.87,3.87,3.6,3.8,26667,0
2016-04-21,3.61,3.7399,3.56,3.63,22542,0
2016-04-22,3.6,3.78,3.56,3.64,7076,0
2016-04-25,3.7137,3.81,3.7137,3.73,4586,0
2016-04-26,3.82,3.82,3.52,3.57,30637,0
2016-04-27,3.55,3.591,3.52,3.57,9166,0
2016-04-28,3.5201,3.55,3.26,3.4,24039,0
2016-04-29,3.2501,3.48,3.25,3.32,16004,0
2016-05-02,3.37,3.37,3.27,3.33,15300,0
2016-05-03,3.32,3.37,3.14,3.14,14229,0
2016-05-04,3.18,3.18,3.09,3.15,18020,0
2016-05-05,3.22,3.24,3.15,3.19,7305,0
2016-05-06,3.2,3.25,3.04,3.1,20390,0
2016-05-09,3.0899,3.0899,2.96,2.97,18300,0
2016-05-10,3.03,3.23,2.86,3.2,31162,0
2016-05-11,3.24,3.24,2.99,3.0714,22375,0
2016-05-12,3.07,3.07,2.99,3,15088,0
2016-05-13,3.25,3.25,3.0002,3.07,13622,0
2016-05-16,3.1,3.11,2.99,3,15730,0
2016-05-17,3.0799,3.0799,2.95,2.9608,12425,0
2016-05-18,2.98,3.005,2.96,3,2750,0
2016-05-19,2.9999,2.9999,2.9,2.9001,16693,0
2016-05-20,2.9001,2.99,2.88,2.88,22213,0
2016-05-23,2.94,3.08,2.925,2.99,11225,0
2016-05-24,3,3.05,2.97,3,28453,0
2016-05-25,2.99,3.15,2.99,3.1,20638,0
2016-05-26,3.15,3.15,2.96,3.1,33878,0
2016-05-27,3.004,3.06,3.004,3.03,2048,0
2016-05-31,2.98,3.018,2.98,2.98,11063,0
2016-06-01,2.97,3.09,2.97,3.08,18145,0
2016-06-02,3.1,3.3,3.1,3.12,15492,0
2016-06-03,3.1,3.14,3.1,3.14,600,0
2016-06-06,3.1,3.15,3,3.01,26832,0
2016-06-07,3,3.0001,2.93,2.95,15126,0
2016-06-08,2.98,3.176,2.96,3.07,15998,0
2016-06-09,3.04,3.27,3.04,3.08,900,0
2016-06-10,3.06,3.06,2.98,2.98,9606,0
2016-06-13,2.9,2.94,2.89,2.94,26555,0
2016-06-14,2.94,2.94,2.915,2.94,618,0
2016-06-15,2.99,2.99,2.62,2.76,86105,0
2016-06-16,2.93,2.93,2.69,2.75,2462,0
2016-06-17,2.69,2.81,2.65,2.75,13284,0
2016-06-20,2.8,2.8,2.69,2.69,6486,0
2016-06-21,2.68,2.9,2.68,2.89,15861,0
2016-06-22,2.89,2.89,2.89,2.89,100,0
2016-06-23,2.87,2.89,2.7,2.77,10270,0
2016-06-24,2.6,2.6,2.481,2.54,38414,0
2016-06-27,2.5,2.5,2.41,2.44,36233,0
2016-06-28,2.44,2.46,2.2101,2.2101,94380,0
2016-06-29,2.25,2.29,2.1,2.12,100801,0
2016-06-30,2.1155,2.13,2.03,2.03,62415,0
2016-07-01,2,2.36,1.85,2.36,364399,0
2016-07-05,2.35,2.54,2.1,2.14,37098,0
2016-07-06,2.1,2.2,1.86,1.91,94863,0
2016-07-07,1.92,2.2372,1.92,1.99,23132,0
2016-07-08,2.03,2.2068,1.99,2.07,38932,0
2016-07-11,2.1,2.25,2.05,2.23,54795,0
2016-07-12,2.22,2.63,2.1901,2.63,60159,0
2016-07-13,2.5,2.63,2.26,2.36,29123,0
2016-07-14,2.35,2.35,2.23,2.32,10610,0
2016-07-15,2.33,2.33,2.33,2.33,100,0
2016-07-18,2.35,2.35,2.22,2.33,19135,0
2016-07-19,2.27,2.33,2.27,2.32,4837,0
2016-07-20,2.3363,2.38,2.271,2.35,1400,0
2016-07-21,2.271,2.37,2.26,2.37,16721,0
2016-07-22,2.36,2.43,2.32,2.4,17521,0
2016-07-25,2.37,2.48,2.26,2.32,20090,0
2016-07-26,2.35,2.35,2.15,2.32,62937,0
2016-07-27,2.3164,2.3164,2.26,2.26,617,0
2016-07-28,2.37,2.4699,2.21,2.34,61442,0
2016-07-29,2.33,2.3326,2.29,2.29,1838,0
2016-08-01,2.35,2.35,2.2244,2.29,9733,0
2016-08-02,2.25,2.45,2.07,2.1801,22462,0
2016-08-03,2.18,2.27,2.085,2.23,42088,0
2016-08-04,2.12,2.45,2.12,2.4,28170,0
2016-08-05,2.28,2.34,2.19,2.3107,24986,0
2016-08-08,2.31,2.31,2.19,2.309,29695,0
2016-08-09,2.16,2.24,2.14,2.24,34799,0
2016-08-10,2.15,2.1802,2.15,2.18,33527,0
2016-08-11,2.18,2.27,2.13,2.15,30669,0
2016-08-12,2.4,2.4,2.1299,2.17,62651,0
2016-08-15,2.16,2.28,2.1,2.11,19000,0
2016-08-16,2.19,2.23,2.08,2.16,25210,0
2016-08-17,2.12,2.12,2.021,2.09,19700,0
2016-08-18,2.1216,2.1216,2,2.01,3762,0
2016-08-19,2.046,2.06,1.9553,2.03,79724,0
2016-08-22,2.11,2.11,2,2.05,9950,0
2016-08-23,2.05,2.15,2.05,2.05,11262,0
2016-08-24,2.085,2.12,2.01,2.11,16205,0
2016-08-25,2.14,2.18,2.1,2.13,33886,0
2016-08-26,2.18,2.4,2.18,2.397,80661,0
2016-08-29,2.56,3.1999,2.442,2.799,231507,0
2016-08-30,2.77,2.9499,2.65,2.84,88229,0
2016-08-31,2.82,3,2.68,2.99,72711,0
2016-09-01,2.86,2.86,2.56,2.84,30292,0
2016-09-02,2.8,2.842,2.7609,2.8,27181,0
2016-09-06,2.89,3.1,2.8,2.99,62965,0
2016-09-07,3,3.02,2.8885,2.92,26693,0
2016-09-08,2.9,2.97,2.891,2.95,25463,0
2016-09-09,2.865,2.87,2.7,2.81,27755,0
2016-09-12,2.7748,2.8499,2.77,2.8,27212,0
2016-09-13,2.77,2.79,2.7524,2.77,5827,0
2016-09-14,2.73,2.73,2.59,2.59,37792,0
2016-09-15,2.51,2.59,2.4,2.4301,96982,0
2016-09-16,2.42,2.46,2.29,2.3,60759,0
2016-09-19,2.36,2.44,2.32,2.4,6284,0
2016-09-20,2.36,2.48,2.36,2.38,11638,0
2016-09-21,2.38,2.45,2.38,2.41,5680,0
2016-09-22,2.4093,2.45,2.35,2.35,12506,0
2016-09-23,2.34,2.42,2.34,2.41,3091,0
2016-09-26,2.394,2.42,2.32,2.42,15721,0
2016-09-27,2.4,2.4395,2.33,2.43,17832,0
2016-09-28,2.4,2.43,2.4,2.4101,2460,0
2016-09-29,2.4,2.43,2.35,2.4,31565,0
2016-09-30,2.45,2.45,2.3,2.38,34025,0
2016-10-03,2.4099,2.49,2.3,2.47,31468,0
2016-10-04,2.49,2.5,2.4259,2.4259,1400,0
2016-10-05,2.415,2.49,2.3564,2.4799,33200,0
2016-10-06,2.47,2.4897,2.42,2.42,1100,0
2016-10-07,2.4,2.43,2.36,2.43,6044,0
2016-10-10,2.4,2.43,2.4,2.4,2810,0
2016-10-11,2.4,2.41,2.32,2.38,8380,0
2016-10-12,2.38,2.45,2.35,2.45,41952,0
2016-10-13,2.5,2.55,2.46,2.48,24831,0
2016-10-14,2.59,2.59,2.45,2.59,58319,0
2016-10-17,2.56,2.64,2.41,2.56,43217,0
2016-10-18,2.55,2.55,2.3,2.46,59910,0
2016-10-19,2.36,2.57,2.35,2.47,15408,0
2016-10-20,2.5,2.65,2.38,2.65,28160,0
2016-10-21,2.47,2.8,2.47,2.76,12170,0
2016-10-24,2.75,2.76,2.66,2.75,8557,0
2016-10-25,2.696,2.7499,2.5449,2.655,22561,0
2016-10-26,2.64,2.74,2.5001,2.61,44962,0
2016-10-27,2.62,2.64,2.4101,2.55,1200,0
2016-10-28,2.55,2.58,2.47,2.57,4126,0
2016-10-31,2.57,2.5899,2.4225,2.48,8620,0
2016-11-01,2.451,2.5674,2.451,2.54,7438,0
2016-11-02,2.46,2.56,2.45,2.5,3113,0
2016-11-03,2.49,2.52,2.4552,2.49,25172,0
2016-11-04,2.51,2.51,2.48,2.48,1404,0
2016-11-07,2.491,2.55,2.49,2.51,22840,0
2016-11-08,2.52,2.52,2.5,2.51,4147,0
2016-11-09,2.46,2.5,2.41,2.45,9378,0
2016-11-10,2.45,2.5,2.39,2.44,29680,0
2016-11-11,2.5,2.5964,2.5,2.54,33182,0
2016-11-14,2.51,2.58,2.38,2.54,66763,0
2016-11-15,2.55,2.695,2.43,2.6,184809,0
2016-11-16,2.52,2.6,2.45,2.46,36473,0
2016-11-17,2.45,2.5053,2.45,2.4999,34863,0
2016-11-18,2.445,2.455,2.3499,2.39,101910,0
2016-11-21,2.45,2.46,2.39,2.39,6635,0
2016-11-22,2.4,2.4784,2.35,2.43,7909,0
2016-11-23,2.43,2.4465,2.42,2.43,5300,0
2016-11-25,2.47,2.47,2.36,2.43,6979,0
2016-11-28,2.439,2.439,2.4,2.401,3183,0
2016-11-29,2.37,2.42,2.35,2.35,39105,0
2016-11-30,2.36,2.4,2.36,2.36,1049,0
2016-12-01,2.36,2.405,1.96,2.16,139886,0
2016-12-02,2.01,2.14,2.01,2.1299,34124,0
2016-12-05,2.08,2.19,2.08,2.14,8229,0
2016-12-06,2.1999,2.2,2.16,2.16,1155,0
2016-12-07,2.16,2.35,2.16,2.22,27661,0
2016-12-08,2.26,2.45,2.2,2.27,52658,0
2016-12-09,2.3,2.4061,2.26,2.29,15924,0
2016-12-12,2.27,2.27,2.11,2.11,16746,0
2016-12-13,2.19,2.21,2.12,2.15,27784,0
2016-12-14,2.12,2.25,2.0001,2.22,82330,0
2016-12-15,2.23,2.23,2.18,2.22,5344,0
2016-12-16,2.19,2.35,2.17,2.27,10933,0
2016-12-19,2.24,2.5,2.24,2.4999,19992,0
2016-12-20,2.5,2.5,2.43,2.45,38187,0
2016-12-21,2.461,2.5,2.42,2.5,13725,0
2016-12-22,2.48,2.55,2.4,2.54,25800,0
2016-12-23,2.48,2.74,2.48,2.66,45485,0
2016-12-27,2.7,2.8,2.52,2.65,22336,0
2016-12-28,2.4501,2.61,2.4501,2.53,14058,0
2016-12-29,2.5,2.54,2.5,2.52,9781,0
2016-12-30,2.5263,2.65,2.4499,2.65,14593,0
2017-01-03,2.5,2.65,2.4835,2.65,6275,0
2017-01-04,2.65,2.7,2.623,2.66,18624,0
2017-01-05,2.685,2.8,2.65,2.79,24465,0
2017-01-06,2.65,2.79,2.625,2.78,3395,0
2017-01-09,2.78,3.05,2.7742,3.0399,88712,0
2017-01-10,3.02,3.02,2.76,2.92,24822,0
2017-01-11,2.9,3.05,2.66,3,28372,0
2017-01-12,3.01,3.035,3.01,3.03,6115,0
2017-01-13,3.04,3.32,3.04,3.11,62050,0
2017-01-17,3.17,3.4,3.15,3.38,58046,0
2017-01-18,3.35,3.35,3.1642,3.22,12986,0
2017-01-19,3.17,3.21,3.1475,3.1801,7784,0
2017-01-20,3.1457,3.2,3.13,3.2,10052,0
2017-01-23,3.23,3.249,3.16,3.24,16082,0
2017-01-24,3.2407,3.2815,3.188,3.2701,12511,0
2017-01-25,3.29,3.4,3.1871,3.3701,23941,0
2017-01-26,3.4,3.45,3.34,3.45,27500,0
2017-01-27,3.45,3.5,3.29,3.46,37940,0
2017-01-30,3.5,3.6,3.3502,3.5,22976,0
2017-01-31,3.5,3.7,3.43,3.6014,17566,0
2017-02-01,3.61,3.8134,3.61,3.73,31917,0
2017-02-02,3.78,3.9,3.561,3.9,15461,0
2017-02-03,3.95,4.7399,3.85,4.51,138777,0
2017-02-06,4.5,4.6,4.091,4.38,46195,0
2017-02-07,4.4,4.576,4.27,4.27,61813,0
2017-02-08,4.16,4.2168,4.05,4.06,42222,0
2017-02-09,4.14,4.14,4.02,4.14,39170,0
2017-02-10,4.14,4.14,3.9,4.14,38169,0
2017-02-13,4.12,4.1499,4.02,4.06,17758,0
2017-02-14,4.09,4.09,3.848,4,30342,0
2017-02-15,3.954,4.03,3.95,4,12576,0
2017-02-16,4.03,4.03,3.81,3.91,23442,0
2017-02-17,3.86,3.9399,3.75,3.83,10855,0
2017-02-21,3.8999,3.9,3.82,3.835,5391,0
2017-02-22,3.7882,3.85,3.76,3.8,10791,0
2017-02-23,3.77,3.9,3.77,3.8,10267,0
2017-02-24,3.76,3.9268,3.76,3.9,20169,0
2017-02-27,3.95,4,3.86,4,10027,0
2017-02-28,4,4.2713,3.8001,4.2,40654,0
2017-03-01,4.15,4.3,4.02,4.28,47955,0
2017-03-02,4.16,4.44,4.077,4.43,40816,0
2017-03-03,4.45,4.4764,4.2078,4.4,20124,0
2017-03-06,4.46,4.6,4.3857,4.51,67268,0
2017-03-07,4.46,4.65,4.46,4.61,72711,0
2017-03-08,4.65,4.65,4.503,4.546,49718,0
2017-03-09,4.54,4.576,3.9,4.04,120725,0
2017-03-10,4.0115,4.2652,3.805,3.85,122818,0
2017-03-13,3.91,4.09,3.9028,4.04,15522,0
2017-03-14,4.06,4.084,4.01,4.03,63248,0
2017-03-15,4.03,4.06,3.98,4.06,119380,0
2017-03-16,4.05,4.07,3.99,3.99,40222,0
2017-03-17,3.96,4.1,3.88,4.09,33821,0
2017-03-20,4.05,4.05,3.85,3.882,19641,0
2017-03-21,3.8235,3.88,3.75,3.75,25998,0
2017-03-22,3.78,3.78,3.569,3.6,46643,0
2017-03-23,3.64,3.64,3.45,3.4601,47728,0
2017-03-24,3.54,3.63,3.3112,3.37,90060,0
2017-03-27,3.35,3.4924,3.0601,3.16,184966,0
2017-03-28,3.1,3.99,3.09,3.63,159336,0
2017-03-29,3.65,4.05,3.29,3.88,79187,0
2017-03-30,3.8,4.16,3.7445,4.16,53971,0
2017-03-31,4.25,4.45,4.102,4.2,61619,0
2017-04-03,4.21,4.35,4.15,4.15,29535,0
2017-04-04,4.2,4.275,3.95,3.96,91879,0
2017-04-05,3.96,4.0266,3.81,3.81,64329,0
2017-04-06,3.9,3.98,3.77,3.97,18167,0
2017-04-07,3.81,3.9576,3.81,3.83,49513,0
2017-04-10,3.83,3.9,3.83,3.86,2984,0
2017-04-11,3.89,3.92,3.8502,3.91,13337,0
2017-04-12,3.94,3.94,3.92,3.92,2202,0
2017-04-13,3.75,3.9,3.7,3.85,12197,0
2017-04-17,3.939,3.939,3.8,3.88,7807,0
2017-04-18,3.77,3.874,3.77,3.84,5817,0
2017-04-19,3.83,3.93,3.8149,3.85,20516,0
2017-04-20,3.81,3.9,3.81,3.9,16143,0
2017-04-21,3.82,4.04,3.82,3.98,27995,0
2017-04-24,3.95,3.95,3.75,3.85,23179,0
2017-04-25,3.8,3.8,3.73,3.78,9875,0
2017-04-26,3.78,3.83,3.7756,3.83,16059,0
2017-04-27,3.84,3.85,3.77,3.81,12866,0
2017-04-28,3.82,3.82,3.7,3.8,5666,0
2017-05-01,3.85,3.85,3.77,3.8,7700,0
2017-05-02,3.8,3.8,3.8,3.8,800,0
2017-05-03,3.79,3.845,3.71,3.75,27748,0
2017-05-04,3.72,3.75,3.6,3.61,27027,0
2017-05-05,3.59,3.65,3.57,3.6,4390,0
2017-05-08,3.6,3.6,3.56,3.57,1878,0
2017-05-09,3.57,3.92,3.5401,3.88,12873,0
2017-05-10,3.87,3.87,3.5728,3.85,3701,0
2017-05-11,3.87,4.19,3.8,4.14,47971,0
2017-05-12,3.8,4.135,3.8,4.13,11195,0
2017-05-15,4.07,4.08,3.86,3.89,10831,0
2017-05-16,3.95,3.95,3.8,3.95,4582,0
2017-05-17,3.95,3.95,3.821,3.92,15236,0
2017-05-18,3.87,4.06,3.8242,4.02,8652,0
2017-05-19,4.0286,4.1,3.99,4.1,22589,0
2017-05-22,4.1,4.11,3.88,4.02,39734,0
2017-05-23,4.0074,4.02,3.9847,4.01,4041,0
2017-05-24,4,4.03,4,4.03,2221,0
2017-05-25,4.03,4.06,3.961,4,6380,0
2017-05-26,4.03,4.0949,3.9,3.9,14532,0
2017-05-30,4.06,4.06,3.89,3.96,5163,0
2017-05-31,3.88,3.99,3.87,3.93,3783,0
2017-06-01,3.99,4.01,3.96,3.99,2838,0
2017-06-02,4.01,4.05,3.8549,4.0175,7045,0
2017-06-05,4.02,4.02,3.861,3.99,4876,0
2017-06-06,3.92,4,3.9,4,2449,0
2017-06-07,3.996,4.02,3.92,3.92,10432,0
2017-06-08,3.93,4,3.88,3.9,57052,0
2017-06-09,3.901,3.9195,3.8,3.8,51179,0
2017-06-12,3.86,3.9331,3.8,3.81,5741,0
2017-06-13,3.8,3.88,3.76,3.7657,37458,0
2017-06-14,3.88,3.95,3.6,3.66,157879,0
2017-06-15,3.72,3.73,3.69,3.72,37103,0
2017-06-16,3.74,3.74,3.6265,3.69,13585,0
2017-06-19,3.72,3.8,3.68,3.71,15055,0
2017-06-20,3.65,3.69,3.5,3.5,15162,0
2017-06-21,3.59,3.59,3.41,3.4607,8684,0
2017-06-22,3.5001,3.51,3.42,3.48,13995,0
2017-06-23,3.5579,3.75,3.5579,3.75,14371,0
2017-06-26,3.72,3.75,3.61,3.65,3323,0
2017-06-27,3.6868,3.74,3.65,3.67,13212,0
2017-06-28,3.6,3.679,3.56,3.57,30170,0
2017-06-29,3.57,3.73,3.42,3.72,66256,0
2017-06-30,3.85,3.879,3.6769,3.8,78445,0
2017-07-03,3.8,3.89,3.46,3.8,53677,0
2017-07-05,3.76,3.89,3.62,3.68,61626,0
2017-07-06,3.6956,3.82,3.64,3.7,32873,0
2017-07-07,3.85,3.8731,3.654,3.654,33476,0
2017-07-10,3.65,3.65,3.57,3.65,37304,0
2017-07-11,3.65,3.65,3.5153,3.57,26204,0
2017-07-12,3.6,3.6,3.48,3.49,8003,0
2017-07-13,3.564,3.67,3.46,3.65,30699,0
2017-07-14,3.63,3.75,3.6,3.75,22745,0
2017-07-17,3.6829,3.76,3.65,3.71,35035,0
2017-07-18,3.74,3.95,3.6839,3.78,64497,0
2017-07-19,3.75,4.05,3.7311,3.95,55401,0
2017-07-20,3.94,4,3.9,4,9900,0
2017-07-21,3.95,4.03,3.8,4,111865,0
2017-07-24,3.96,3.96,3.83,3.94,13954,0
2017-07-25,3.9,3.901,3.76,3.76,27117,0
2017-07-26,3.73,3.8,3.561,3.69,14980,0
2017-07-27,3.69,3.84,3.69,3.7,23839,0
2017-07-28,3.88,3.88,3.69,3.84,4940,0
2017-07-31,3.8,3.84,3.74,3.78,7462,0
2017-08-01,3.7925,4,3.75,4,43633,0
2017-08-02,3.911,3.94,3.75,3.75,30967,0
2017-08-03,3.77,3.85,3.745,3.84,31577,0
2017-08-04,3.9,3.99,3.77,3.77,57211,0
2017-08-07,3.83,3.93,3.75,3.89,26780,0
2017-08-08,3.8631,3.87,3.75,3.75,12199,0
2017-08-09,3.81,3.8911,3.65,3.65,9309,0
2017-08-10,3.71,3.84,3.68,3.71,27506,0
2017-08-11,3.66,3.78,3.5,3.78,39764,0
2017-08-14,3.85,3.864,3.65,3.82,14987,0
2017-08-15,3.7909,3.7909,3.6874,3.75,7451,0
2017-08-16,3.75,3.75,3.74,3.75,1959,0
2017-08-17,3.75,3.75,3.7308,3.75,4050,0
2017-08-18,3.71,3.78,3.71,3.72,8327,0
2017-08-21,3.723,3.75,3.723,3.75,2186,0
2017-08-22,3.71,3.8,3.71,3.8,8329,0
2017-08-23,3.8,3.8,3.76,3.77,4296,0
2017-08-24,3.7446,3.93,3.7446,3.89,27805,0
2017-08-25,3.85,3.99,3.85,3.98,17669,0
2017-08-28,3.99,4,3.94,3.95,37589,0
2017-08-29,3.9751,3.9972,3.915,3.96,10633,0
2017-08-30,3.9786,4.4099,3.977,4.34,69115,0
2017-08-31,4.38,4.5,4.32,4.36,43918,0
2017-09-01,4.4,4.49,4.3854,4.43,14823,0
2017-09-05,4.44,5.07,4.44,4.78,67250,0
2017-09-06,4.8,5.04,4.79,4.79,24547,0
2017-09-07,4.8282,4.945,4.77,4.85,25512,0
2017-09-08,4.78,4.98,4.78,4.91,25065,0
2017-09-11,4.91,5,4.9,4.94,17660,0
2017-09-12,4.99,4.99,4.95,4.98,21892,0
2017-09-13,4.94,4.98,4.51,4.74,66317,0
2017-09-14,4.69,4.81,4.5191,4.62,18394,0
2017-09-15,4.73,4.8,4.6,4.6,42407,0
2017-09-18,4.69,4.75,4.6,4.64,17754,0
2017-09-19,4.6,4.7,4.57,4.7,13492,0
2017-09-20,4.63,4.71,4.58,4.6,10266,0
2017-09-21,4.6,4.65,4.37,4.49,27224,0
2017-09-22,4.58,4.5959,4.171,4.39,27465,0
2017-09-25,4.397,4.42,4.37,4.42,9644,0
2017-09-26,4.42,4.5,4.4,4.48,23007,0
2017-09-27,4.5,4.959,4.5,4.77,10010,0
2017-09-28,4.76,4.77,4.509,4.63,15512,0
2017-09-29,4.66,4.9,4.52,4.745,33680,0
2017-10-02,4.76,4.9,4.58,4.81,20554,0
2017-10-03,4.8,5.0899,4.8,4.86,46730,0
2017-10-04,4.98,5.055,4.88,4.91,8113,0
2017-10-05,4.92,4.9979,4.87,4.92,7690,0
2017-10-06,4.9422,4.98,4.58,4.97,11826,0
2017-10-09,4.84,4.885,4.56,4.645,50399,0
2017-10-10,4.72,4.92,4.1,4.69,18513,0
2017-10-11,4.65,4.79,4.65,4.65,3624,0
2017-10-12,4.65,4.69,4.575,4.65,3950,0
2017-10-13,4.67,4.67,4.509,4.67,10359,0
2017-10-16,4.6,4.68,4.49,4.65,17023,0
2017-10-17,4.65,4.76,4.55,4.67,15574,0
2017-10-18,4.67,4.7,4.57,4.66,21871,0
2017-10-19,4.67,4.71,4.57,4.69,3253,0
2017-10-20,4.65,4.67,4.6322,4.65,8148,0
2017-10-23,4.67,4.67,4.65,4.65,5832,0
2017-10-24,4.65,4.83,4.53,4.67,18357,0
2017-10-25,4.655,4.655,4.53,4.58,12620,0
2017-10-26,4.54,4.69,4.12,4.51,17398,0
2017-10-27,4.38,4.75,4.32,4.47,25680,0
2017-10-30,4.5909,4.74,4.3,4.41,49918,0
2017-10-31,4.3587,4.4725,4.25,4.44,31148,0
2017-11-01,4.56,4.7499,4.3,4.44,26975,0
2017-11-02,4.32,4.56,4.32,4.49,13557,0
2017-11-03,4.5401,4.767,4.47,4.7,49112,0
2017-11-06,4.65,4.9497,4.501,4.735,19900,0
2017-11-07,4.73,4.7972,4.73,4.77,11681,0
2017-11-08,4.74,4.74,4.71,4.74,1483,0
2017-11-09,4.74,4.8,4.65,4.7906,25850,0
2017-11-10,4.91,5.59,4.91,5.55,132739,0
