Date,Open,High,Low,Close,Volume,OpenInt
2014-09-18,19.9,21.87,14.2,14.73,6760553,0
2014-09-19,14.24,17.28,14.122,16.37,816754,0
2014-09-22,15.86,16.79,15.51,16.05,259937,0
2014-09-23,16,16,15.23,15.76,248767,0
2014-09-24,15.6,16.95,15.27,16.35,161738,0
2014-09-25,16.1,16.49,15.661,15.75,256434,0
2014-09-26,16,16.44,15.89,16.13,89587,0
2014-09-29,15.79,16.24,15.65,15.88,124638,0
2014-09-30,16.01,17.25,15.95,17.19,67280,0
2014-10-01,17.15,17.835,16.316,16.74,97044,0
2014-10-02,16.98,16.98,16.26,16.61,58942,0
2014-10-03,16.22,16.99,15.9,16.67,89397,0
2014-10-06,16.77,16.966,16.04,16.38,114347,0
2014-10-07,16.74,16.74,15.82,16.21,71759,0
2014-10-08,16.15,16.2,15.69,16.13,80682,0
2014-10-09,15.97,16.2,15.785,16.08,144803,0
2014-10-10,16.19,16.19,15.08,15.46,159049,0
2014-10-13,15.5,15.5,12,13,459428,0
2014-10-14,13.2,14.29,12.2,12.48,210323,0
2014-10-15,12.61,12.62,11.05,11.82,199147,0
2014-10-16,11.65,13.17,11.004,12.51,147750,0
2014-10-17,13,13.25,11.05,12.49,207222,0
2014-10-20,12.38,12.86,11.8,12.77,74342,0
2014-10-21,12.63,13.09,12,13.02,183749,0
2014-10-22,12.68,13.19,12.325,13.07,63386,0
2014-10-23,13.19,13.48,12.54,13,96026,0
2014-10-24,12.87,13.02,12.67,12.96,96880,0
2014-10-27,12.89,12.94,12.16,12.33,30575,0
2014-10-28,12.28,12.86,12.21,12.29,47575,0
2014-10-29,12.35,12.89,12.24,12.72,238010,0
2014-10-30,12.54,12.88,12.2,12.64,36802,0
2014-10-31,12.68,13.45,12.67,12.83,46425,0
2014-11-03,13.13,13.15,12.68,12.88,22862,0
2014-11-04,13,13,12.42,12.79,10604,0
2014-11-05,12.96,12.978,12.19,12.34,60890,0
2014-11-06,12.19,12.32,11.248,11.83,107917,0
2014-11-07,11.99,12.14,11.05,11.44,95568,0
2014-11-10,11.46,11.91,11.25,11.45,14545,0
2014-11-11,11.53,11.627,11.04,11.48,63084,0
2014-11-12,11.6,11.94,11.45,11.77,47217,0
2014-11-13,11.81,12.43,11.53,12.14,54578,0
2014-11-14,12.4,12.97,11.763,12.86,94039,0
2014-11-17,12.89,12.89,12.06,12.55,62550,0
2014-11-18,12.8,12.91,12.28,12.79,34823,0
2014-11-19,12.25,13.49,11.69,12.97,72774,0
2014-11-20,12.34,14,12.22,13.9,95327,0
2014-11-21,13.9,14.91,13.28,14.8,84989,0
2014-11-24,15.48,15.48,13.51,14.93,108902,0
2014-11-25,15.16,15.79,14.54,15.07,92462,0
2014-11-26,15.09,15.27,15.01,15.2,42517,0
2014-11-28,15.07,15.62,14.81,15.17,49547,0
2014-12-01,15.2,15.2,14.12,14.65,32484,0
2014-12-02,14.77,15.2,14.485,15.17,125884,0
2014-12-03,15.17,15.99,15.17,15.75,75640,0
2014-12-04,15.97,16.45,15.44,16.07,117767,0
2014-12-05,16.42,18.58,16.22,18.33,131355,0
2014-12-08,18.47,19.74,17.8,18.3,98879,0
2014-12-09,17.87,18.75,17.52,18.18,46422,0
2014-12-10,18,18.17,17.41,17.78,53689,0
2014-12-11,17.59,18.04,16.6,18,51396,0
2014-12-12,18,19.17,17.34,18.78,62078,0
2014-12-15,18.88,19.19,16.75,16.92,121742,0
2014-12-16,16.94,18.52,16.08,17.74,107421,0
2014-12-17,17.95,18.99,17.19,18.07,49982,0
2014-12-18,18,19.5,17.81,18.72,186395,0
2014-12-19,19,21,18.213,20.25,167369,0
2014-12-22,20.35,20.61,19.025,19.96,58817,0
2014-12-23,20,20,18.233,19.82,144803,0
2014-12-24,19.2,20.1,18.35,19.68,58506,0
2014-12-26,19.53,19.69,18.76,18.9,8044,0
2014-12-29,19.2,20.23,18.72,19.6,96159,0
2014-12-30,19.25,20.5,18.82,20.45,61792,0
2014-12-31,20.33,23.02,19.69,21.67,198977,0
2015-01-02,21.73,21.91,20.08,20.46,69439,0
2015-01-05,20.1,20.16,19.32,19.65,62722,0
2015-01-06,19.86,20.1,18.72,18.79,57802,0
2015-01-07,19.85,19.85,18.05,18.24,176158,0
2015-01-08,18.45,21.69,18.39,19.58,116191,0
2015-01-09,19.66,20.445,18.57,19.8,98975,0
2015-01-12,19.74,20.768,18.08,19.74,130170,0
2015-01-13,20.04,20.4,18.31,19.81,110431,0
2015-01-14,19.51,20,18.5,19.5,132539,0
2015-01-15,18.785,20.8,18.285,20.32,101320,0
2015-01-16,20.08,20.745,19.68,20.36,67192,0
2015-01-20,20.53,21.21,19.98,20.5,52477,0
2015-01-21,20.305,21.24,20.27,20.79,139334,0
2015-01-22,20.64,21.5,20.13,20.58,40971,0
2015-01-23,20.04,21.49,19.92,21.35,81956,0
2015-01-26,21.12,21.48,20.44,20.72,80909,0
2015-01-27,20.39,20.83,19,20.6,53310,0
2015-01-28,20.64,21.28,20.06,20.54,70644,0
2015-01-29,20.55,21,19.3,20.52,146899,0
2015-01-30,20.57,20.7,19.97,20.08,17526,0
2015-02-02,20.3,20.5,18.55,18.98,82529,0
2015-02-03,18.77,19.35,17.41,17.68,78459,0
2015-02-04,17.89,18.12,15.8,15.84,81015,0
2015-02-05,15.84,17.72,15.8,17.4,75158,0
2015-02-06,17.61,18.49,17,17.41,50092,0
2015-02-09,17.4,18.84,16.31,17.7,52364,0
2015-02-10,18.01,18.39,17.63,18.04,33407,0
2015-02-11,18.5,20.486,18.13,18.25,163699,0
2015-02-12,18.13,19.5,18.13,19.18,514462,0
2015-02-13,19.22,19.75,18.1,18.32,60369,0
2015-02-17,18.41,18.96,17.46,17.57,77510,0
2015-02-18,17.81,17.92,17.06,17.13,62014,0
2015-02-19,16.84,18.26,16.75,17.25,110070,0
2015-02-20,17.31,19.336,17.31,18.97,92749,0
2015-02-23,18.33,20.15,18.33,20.11,57568,0
2015-02-24,20.14,21,18.8,20.96,66227,0
2015-02-25,20.88,20.88,19.39,19.98,39339,0
2015-02-26,20.54,20.54,19.32,19.77,80572,0
2015-02-27,19.95,19.95,18.51,18.83,60908,0
2015-03-02,18.62,19.46,18.09,18.51,99500,0
2015-03-03,19.46,19.46,17.74,18.2,52300,0
2015-03-04,19.28,20.4,17.83,19.49,108600,0
2015-03-05,19.28,21.49,19.19,21.37,71600,0
2015-03-06,21.12,23.26,20.72,22.86,162200,0
2015-03-09,22.8,23.99,22.41,23.4,85600,0
2015-03-10,23.24,27.18,22.83,24.99,394200,0
2015-03-11,26.73,26.73,24.21,24.93,82900,0
2015-03-12,24.88,26.78,24.23,24.24,85000,0
2015-03-13,24.45,25,23.8,24.73,61000,0
2015-03-16,24.45,27.6,23.75,24.02,127000,0
2015-03-17,24.03,24.56,22.99,24.23,92200,0
2015-03-18,24.2,24.38,22.2,23.63,189700,0
2015-03-19,23.6,25.36,22.83,24.44,640400,0
2015-03-20,24.4,25.28,24.15,24.25,340300,0
2015-03-23,24.37,25.23,23.64,24.7,233700,0
2015-03-24,24.65,24.65,23.96,24.22,140600,0
2015-03-25,24.31,24.8,22.57,23.44,280800,0
2015-03-26,22.56,23.55,21.43,23.16,91500,0
2015-03-27,23,23.98,22.59,23.3,111500,0
2015-03-30,23.66,24.99,22.98,24.35,213800,0
2015-03-31,24.41,24.41,21.7,21.88,139100,0
2015-04-01,22.97,22.97,20.57,20.96,209200,0
2015-04-02,21.31,21.31,20,20.51,123500,0
2015-04-06,20.57,20.69,19.7,19.82,80400,0
2015-04-07,19.79,20.95,19.67,20.52,124980,0
2015-04-08,20.55,22.3,20.51,21.45,273300,0
2015-04-09,21.58,22.45,20.88,21.25,142696,0
2015-04-10,21.16,21.68,20.2,20.47,48500,0
2015-04-13,21,21,19.83,19.98,85300,0
2015-04-14,20.25,20.84,19.75,19.83,85700,0
2015-04-15,19.96,19.96,19.2,19.424,75721,0
2015-04-16,19.09,20.29,19.09,20.01,44319,0
2015-04-17,20,20.16,19.4,19.97,76200,0
2015-04-20,19.95,19.95,19.02,19.21,63930,0
2015-04-21,19.12,19.26,17.97,18.15,99726,0
2015-04-22,18.29,19.06,18,18.79,48960,0
2015-04-23,18.73,19.79,18.68,19.5,78900,0
2015-04-24,19.5,20.4,19.04,19.46,113900,0
2015-04-27,19.08,19.67,18,18.68,162100,0
2015-04-28,18.77,20,18.47,18.8,61800,0
2015-04-29,18.85,19.65,18.63,19.25,54900,0
2015-04-30,19.5,19.5,18.31,18.97,85100,0
2015-05-01,19.15,19.66,18.8,19.11,52500,0
2015-05-04,19.07,19.64,18.77,19.48,38000,0
2015-05-05,19.36,19.36,18.68,19.1,137900,0
2015-05-06,19.14,19.5,19.01,19.21,37755,0
2015-05-07,19.05,19.4,18.86,19.2,39862,0
2015-05-08,19.4,20.34,19.25,20.29,83000,0
2015-05-11,20.28,21.39,20.15,20.86,70800,0
2015-05-12,20.89,20.89,19.52,19.61,34953,0
2015-05-13,19.38,19.98,19.26,19.4,41400,0
2015-05-14,19.45,20.5,19.39,19.64,51100,0
2015-05-15,19.61,20.06,19.57,19.79,94706,0
2015-05-18,19.68,20.2,19.64,19.86,48732,0
2015-05-19,19.72,19.95,19.37,19.6,58500,0
2015-05-20,20.79,20.79,19.7,20.05,197100,0
2015-05-21,20.29,20.42,18.72,19.69,227000,0
2015-05-22,20.01,20.01,18.94,19.55,36200,0
2015-05-26,19.47,19.75,18.32,18.81,67545,0
2015-05-27,18.86,18.86,18.3,18.82,46200,0
2015-05-28,18.7,19.2,18.37,18.63,109499,0
2015-05-29,18.79,18.95,18.16,18.24,29200,0
2015-06-01,18.33,19.61,18.04,18.39,80500,0
2015-06-02,18.38,19.07,18.02,18.24,51800,0
2015-06-03,18.12,19.15,18.01,18.11,22900,0
2015-06-04,18.09,19.13,18.01,18.05,55400,0
2015-06-05,18,18.73,17.73,18.5,38900,0
2015-06-08,18.51,19.47,18.05,18.13,61600,0
2015-06-09,18.16,18.86,17.82,18.14,189598,0
2015-06-10,18,18.58,18,18.49,59776,0
2015-06-11,18.5,18.54,17.62,17.96,66190,0
2015-06-12,17.9,18.1,17.02,17.16,52900,0
2015-06-15,17.17,17.22,16.8,16.86,32600,0
2015-06-16,16.8,16.8,15.85,16.57,74700,0
2015-06-17,16.54,17.5,16.54,17.28,135000,0
2015-06-18,17.25,17.9,17.1,17.8,37600,0
2015-06-19,17.86,17.86,17.23,17.31,16500,0
2015-06-22,17.19,17.68,16.9,17.38,41600,0
2015-06-23,17.49,17.8,16.56,16.87,47686,0
2015-06-24,16.83,16.92,16.2,16.3,45400,0
2015-06-25,16.29,16.41,15.74,15.74,46000,0
2015-06-26,16,16.81,15.77,16.64,113900,0
2015-06-29,16.6,16.6,16.08,16.29,83800,0
2015-06-30,16.34,17.21,16.115,16.67,54096,0
2015-07-01,16.81,17.33,16.05,16.38,65900,0
2015-07-02,16.45,16.61,15.7,15.76,32200,0
2015-07-06,15.58,16.64,15.58,15.91,48500,0
2015-07-07,16,16.05,15.11,15.35,43600,0
2015-07-08,15.29,15.58,14.63,14.68,48800,0
2015-07-09,14.78,15.35,14.53,14.67,55900,0
2015-07-10,14.74,17.2,14.74,16.9,89500,0
2015-07-13,17.14,17.61,16.9,17.53,50200,0
2015-07-14,17.56,17.58,16.3,17.29,91230,0
2015-07-15,17.32,18.01,17.32,17.62,95562,0
2015-07-16,17.75,18.46,17.68,18.35,59100,0
2015-07-17,18.53,19.52,18.5,19.52,72000,0
2015-07-20,19.5,19.5,17.99,18.94,42300,0
2015-07-21,18.86,19,17.85,17.85,77100,0
2015-07-22,17.69,18.19,17.48,17.89,37100,0
2015-07-23,17.92,17.97,17.04,17.97,47900,0
2015-07-24,17.87,18.59,17.43,17.46,78800,0
2015-07-27,17.48,17.48,16.1,17.19,35100,0
2015-07-28,17.25,18.54,16.15,17.42,53400,0
2015-07-29,16.79,17.36,16.35,16.35,41100,0
2015-07-30,16.34,16.34,15.55,15.76,31800,0
2015-07-31,15.85,16.8,15.43,16.04,53500,0
2015-08-03,15.97,17.27,15.97,16.98,45105,0
2015-08-04,17,17.4,15.53,17,26500,0
2015-08-05,17.12,17.82,16.43,16.81,73800,0
2015-08-06,16.75,17.04,15.82,16.77,61712,0
2015-08-07,16.72,16.86,15.67,15.74,51000,0
2015-08-10,16,17.05,16,16.42,41600,0
2015-08-11,16.5,17.99,16.41,16.94,46624,0
2015-08-12,17.19,17.19,16.27,16.52,62500,0
2015-08-13,16.88,16.9,16.43,16.48,31700,0
2015-08-14,16.79,16.79,15.93,16.33,28000,0
2015-08-17,16.37,16.92,15.98,16.74,19200,0
2015-08-18,16.78,17.33,15.61,16.3,48100,0
2015-08-19,16.14,16.73,15.74,16.23,44100,0
2015-08-20,16.25,16.52,15.05,15.3,33000,0
2015-08-21,15.07,15.71,14.79,14.94,27200,0
2015-08-24,14,14.34,12.99,13.16,70045,0
2015-08-25,14.23,15.74,13.31,14.94,111400,0
2015-08-26,15.47,15.47,14.5,14.89,18500,0
2015-08-27,15.06,15.45,14.24,14.93,24900,0
2015-08-28,14.64,16.8,14.64,16.7,49000,0
2015-08-31,16.77,17.51,16.26,17.42,113600,0
2015-09-01,17.05,18,16.6,17.92,44300,0
2015-09-02,18,18.05,17.14,17.95,44400,0
2015-09-03,17.86,18.48,16.89,17.1,59700,0
2015-09-04,17.05,17.6,16.93,17.04,31900,0
2015-09-08,17.29,17.55,16.8,17.13,94800,0
2015-09-09,17.46,17.68,17.16,17.3,34400,0
2015-09-10,17.27,17.57,16.6,16.67,31651,0
2015-09-11,16.6,16.62,15.18,15.75,37900,0
2015-09-14,15.7,15.86,14.68,15.86,66000,0
2015-09-15,15.83,18.13,15.63,17.37,101400,0
2015-09-16,17.45,17.59,16.33,17,67200,0
2015-09-17,16.84,18.12,16.58,18.11,52200,0
2015-09-18,17.5,19,16.81,19,132200,0
2015-09-21,18.99,19.1,18.29,19,177800,0
2015-09-22,18.67,19.26,18.41,19.15,97100,0
2015-09-23,19,19.5,18.68,19.25,81000,0
2015-09-24,19.1,19.5,18.89,19.49,122926,0
2015-09-25,19.4,20.05,15.5,17,274200,0
2015-09-28,17,17.05,14.54,14.75,225517,0
2015-09-29,14.79,15.02,13.59,14,96300,0
2015-09-30,14.07,14.73,13.53,14.57,62100,0
2015-10-01,14.56,16.16,14.23,14.7,34800,0
2015-10-02,14.23,14.86,13.72,14.52,45400,0
2015-10-05,14.58,14.93,13.74,14.36,55589,0
2015-10-06,14.32,15.26,13.77,14.33,17500,0
2015-10-07,14.28,15.48,14.28,14.99,103200,0
2015-10-08,14.79,15.15,14.28,14.91,95400,0
2015-10-09,14.91,15.43,14.51,14.65,27800,0
2015-10-12,14.75,15.4,14.21,14.36,28416,0
2015-10-13,15.37,15.37,13.4,13.6,41300,0
2015-10-14,13.54,14.12,12.96,13.13,39700,0
2015-10-15,13.16,14.07,13.16,13.87,41700,0
2015-10-16,13.87,14.1,13.13,13.36,49800,0
2015-10-19,13.47,13.88,12.69,13.09,95000,0
2015-10-20,13.11,13.11,12.01,12.35,72596,0
2015-10-21,12.35,13.85,11.78,13.77,96900,0
2015-10-22,13.69,14.3,13.05,13.65,96400,0
2015-10-23,13.85,14.98,13.44,14.82,107500,0
2015-10-26,14.67,15.88,14.51,15.4,63800,0
2015-10-27,15.28,15.55,14.59,14.9,70500,0
2015-10-28,14.85,15.68,14.46,15.34,58200,0
2015-10-29,14.85,16.23,14.77,15.51,78800,0
2015-10-30,15.67,15.79,14,14.57,114600,0
2015-11-02,15.51,15.51,13.92,14.99,39771,0
2015-11-03,15.11,15.5,13.86,13.89,63400,0
2015-11-04,13.94,14,13.52,13.6,25582,0
2015-11-05,13.74,13.85,12.3,12.45,96200,0
2015-11-06,12.46,13.15,12.1,12.94,23000,0
2015-11-09,13,13.7,12.12,12.45,171494,0
2015-11-10,12.53,13.33,12.28,13.11,36400,0
2015-11-11,13.04,13.6,12.98,13.09,107100,0
2015-11-12,13.05,13.07,12.46,12.75,24200,0
2015-11-13,12.58,13.02,12.27,12.86,36600,0
2015-11-16,12.85,13.26,12.6,12.74,24300,0
2015-11-17,12.78,13.1,12.78,13.05,40200,0
2015-11-18,13.02,13.16,12.87,13.05,7300,0
2015-11-19,13,13.2,12.66,13.14,16300,0
2015-11-20,12.84,13.33,12.78,13.09,9100,0
2015-11-23,8.7,11.03,8.47,9.85,402600,0
2015-11-24,9.85,9.87,9.1,9.25,87300,0
2015-11-25,8.7,9.19,8.7,9,278900,0
2015-11-27,8.9,9.64,8.89,9.47,45200,0
2015-11-30,9.52,11.01,9.11,10.42,114000,0
2015-12-01,10.54,10.54,9.5,9.5,80875,0
2015-12-02,9.5,9.64,9.11,9.13,100692,0
2015-12-03,9.13,9.55,8.87,9.12,72704,0
2015-12-04,9.1,9.1,8.32,8.38,69000,0
2015-12-07,8.54,9.09,7.83,7.88,44900,0
2015-12-08,7.63,8.45,7.58,8.36,187696,0
2015-12-09,8.1,9.43,8.1,9.21,128300,0
2015-12-10,9.13,9.13,8.02,8.53,163700,0
2015-12-11,8.82,9.16,7.02,7.4,132200,0
2015-12-14,7.31,7.66,7.13,7.41,50870,0
2015-12-15,7.15,7.55,6.95,6.97,41300,0
2015-12-16,7,7.5,7,7.37,65500,0
2015-12-17,7.46,7.53,7.1,7.18,76600,0
2015-12-18,7.2,7.55,7.12,7.32,36800,0
2015-12-21,7.39,7.67,7.33,7.55,26100,0
2015-12-22,7.58,8,7.58,7.78,130720,0
2015-12-23,7.75,8.12,7.74,7.84,42100,0
2015-12-24,7.74,7.97,7.74,7.96,2441,0
2015-12-28,7.98,8.08,7.51,7.54,20704,0
2015-12-29,7.62,7.7,7.12,7.6,46758,0
2015-12-30,7.61,8.04,7.47,7.93,46087,0
2015-12-31,7.87,8.82,7.8088,8.68,92690,0
2016-01-04,8.53,8.96,7.5025,7.73,42051,0
2016-01-05,7.73,7.8,7.5,7.66,32370,0
2016-01-06,7.52,7.6289,6.99,7.03,36028,0
2016-01-07,6.99,7.126,6.85,7.02,27967,0
2016-01-08,7.11,7.18,6.69,6.73,45309,0
2016-01-11,7.26,7.54,6.774,7.23,105253,0
2016-01-12,7.28,7.61,7.17,7.23,46451,0
2016-01-13,7.25,7.53,6.19,6.3,79712,0
2016-01-14,6.38,6.45,5.86,6.29,22767,0
2016-01-15,6.12,6.1699,5.83,6.11,19831,0
2016-01-19,6.2,7.77,5.57,5.61,27100,0
2016-01-20,5.51,5.9,5.29,5.49,338002,0
2016-01-21,5.54,6.3,5.08,5.97,61984,0
2016-01-22,6.13,6.63,5.72,6.6,75275,0
2016-01-25,6.5,6.8,6.3,6.35,41973,0
2016-01-26,6.43,6.56,6.16,6.5,9896,0
2016-01-27,6.51,6.53,6.085,6.11,8933,0
2016-01-28,6.33,6.41,4.94,5.2,392986,0
2016-01-29,5.19,5.42,5.005,5.27,53677,0
2016-02-01,5.18,5.61,4.98,5.53,40881,0
2016-02-02,5.44,5.61,4.92,4.99,43544,0
2016-02-03,5.08,5.24,4.74,4.77,50571,0
2016-02-04,4.8,5.47,4.8,5.47,22067,0
2016-02-05,5.38,5.38,4.89,5.24,23120,0
2016-02-08,5.23,5.23,3.7,3.71,121860,0
2016-02-09,3.67,4.15,3.48,3.94,37672,0
2016-02-10,4.0928,4.43,4.0899,4.11,28409,0
2016-02-11,4.07,4.08,3.8127,3.91,24473,0
2016-02-12,3.85,3.97,3.78,3.89,17239,0
2016-02-16,3.97,4.41,3.81,4.27,33611,0
2016-02-17,4.51,4.93,4.4001,4.62,48578,0
2016-02-18,4.6813,4.73,4.6,4.65,13830,0
2016-02-19,4.8,5.3,4.63,4.69,23699,0
2016-02-22,4.76,4.85,4.62,4.69,10392,0
2016-02-23,4.73,4.73,4.6,4.6,1685,0
2016-02-24,4.79,4.79,4.5,4.67,8623,0
2016-02-25,4.64,4.76,4.64,4.69,8452,0
2016-02-26,4.78,4.78,4.66,4.7,6710,0
2016-02-29,4.73,4.7491,4.29,4.34,22258,0
2016-03-01,4.7,4.85,4.32,4.39,8958,0
2016-03-02,4.67,4.92,4.12,4.38,43825,0
2016-03-03,4.46,4.91,4.22,4.4,32855,0
2016-03-04,4.54,4.6,4.2101,4.54,10577,0
2016-03-07,4.58,4.95,4.55,4.88,43025,0
2016-03-08,4.4,5.01,4.12,4.29,15033,0
2016-03-09,4.99,4.99,4.23,4.36,8500,0
2016-03-10,4.41,4.52,4.23,4.28,5283,0
2016-03-11,4.533,4.61,4.21,4.46,34657,0
2016-03-14,4.61,4.98,4.31,4.69,35061,0
2016-03-15,4.89,4.89,4.57,4.685,16792,0
2016-03-16,4.86,4.86,4.37,4.38,6092,0
2016-03-17,4.58,4.93,4.11,4.11,16977,0
2016-03-18,4.05,4.86,3.99,4.27,29527,0
2016-03-21,4.3,5,4.3,4.35,26365,0
2016-03-22,4.37,4.61,4.3,4.45,13066,0
2016-03-23,4.5432,4.67,4.35,4.35,13400,0
2016-03-24,4.38,4.52,4.2,4.28,168851,0
2016-03-28,4.35,4.43,4.22,4.295,19943,0
2016-03-29,4.3,4.3,3.7,3.73,146848,0
2016-03-30,3.85,3.95,3.6,3.64,541957,0
2016-03-31,3.58,5.09,3.58,4.88,2081262,0
2016-04-01,4.39,5.09,4.25,4.98,73944,0
2016-04-04,5.14,5.31,5.03,5.11,70443,0
2016-04-05,5.21,5.37,5.01,5.15,58040,0
2016-04-06,5.3,5.53,5.17,5.5,63384,0
2016-04-07,5.57,5.78,5.47,5.57,36860,0
2016-04-08,5.6,6.29,5.5,5.87,79851,0
2016-04-11,5.98,6.2,5.92,6.18,41496,0
2016-04-12,6.25,6.4,6.15,6.35,27559,0
2016-04-13,6.35,6.71,6.35,6.63,39280,0
2016-04-14,6.6,6.75,6.5401,6.69,10946,0
2016-04-15,6.7,6.755,6.46,6.68,32383,0
2016-04-18,6.6141,6.63,6.45,6.57,8476,0
2016-04-19,6.2201,6.58,6.2201,6.4,10901,0
2016-04-20,6.4,6.42,6.28,6.42,32173,0
2016-04-21,6.35,6.4895,6.3,6.3785,9226,0
2016-04-22,6.49,6.49,6.18,6.28,65382,0
2016-04-25,6.24,6.24,5.745,6,11986,0
2016-04-26,6.02,6.17,5.82,5.92,34525,0
2016-04-27,5.85,5.93,5.82,5.82,15711,0
2016-04-28,5.85,6.03,5.74,5.8,9713,0
2016-04-29,5.88,5.9,5.42,5.53,66762,0
2016-05-02,5.67,5.67,5.22,5.25,19056,0
2016-05-03,5.18,5.41,5.1,5.18,13179,0
2016-05-04,5.19,5.35,4.67,4.7,47886,0
2016-05-05,4.75,4.91,4.7,4.72,14691,0
2016-05-06,4.66,4.9,4.66,4.77,19884,0
2016-05-09,4.99,4.99,4.7,4.78,9114,0
2016-05-10,5.01,5.18,4.7201,4.92,16783,0
2016-05-11,4.93,5.1,4.77,4.91,4325,0
2016-05-12,5.06,5.06,4.7,4.82,27390,0
2016-05-13,4.97,4.98,4.7,4.86,11877,0
2016-05-16,4.98,5.1199,4.8,4.83,58550,0
2016-05-17,4.8,4.8,4.62,4.62,56224,0
2016-05-18,4.53,4.66,4.22,4.22,131538,0
2016-05-19,4.3,4.3,3.66,3.67,102843,0
2016-05-20,3.7,3.88,3.57,3.69,163274,0
2016-05-23,3.73,3.94,3.5529,3.89,88110,0
2016-05-24,3.91,4.4825,3.91,4.39,88681,0
2016-05-25,4.6,4.7301,4.49,4.59,19027,0
2016-05-26,4.6,4.69,4.34,4.55,17550,0
2016-05-27,4.54,4.91,4.48,4.85,38068,0
2016-05-31,4.94,4.953,4.8,4.83,15625,0
2016-06-01,5,5.04,4.638,4.95,23276,0
2016-06-02,4.92,4.94,4.74,4.94,3344,0
2016-06-03,4.77,4.94,4.71,4.78,11000,0
2016-06-06,4.8,4.92,4.7,4.87,4700,0
2016-06-07,4.85,4.95,4.8401,4.88,3502,0
2016-06-08,4.89,4.94,4.815,4.94,3950,0
2016-06-09,4.81,4.91,4.64,4.7,5591,0
2016-06-10,4.7,4.82,4.6182,4.64,8116,0
2016-06-13,4.59,4.6499,4.4,4.54,8179,0
2016-06-14,4.4,4.56,4.4,4.45,14437,0
2016-06-15,4.38,4.94,4.38,4.89,12201,0
2016-06-16,5.01,5.01,4.78,4.94,19530,0
2016-06-17,4.78,4.94,4.65,4.94,21414,0
2016-06-20,4.94,4.95,4.64,4.89,54560,0
2016-06-21,4.9,5.12,4.58,5.12,17685,0
2016-06-22,5.12,5.18,5.01,5.09,6951,0
2016-06-23,5.14,5.25,5.03,5.06,24399,0
2016-06-24,4.79,5.17,4.58,4.59,24621,0
2016-06-27,4.58,4.79,4.58,4.63,9106,0
2016-06-28,4.72,4.91,4.51,4.8,8272,0
2016-06-29,4.83,4.88,4.6,4.82,10853,0
2016-06-30,4.55,4.84,4.55,4.84,1904,0
2016-07-01,4.83,4.91,4.56,4.83,16325,0
2016-07-05,4.73,4.89,4.73,4.85,30148,0
2016-07-06,4.6301,4.77,4.6301,4.77,2000,0
2016-07-07,4.67,4.82,4.6,4.61,3087,0
2016-07-08,4.74,5.25,4.71,4.77,11911,0
2016-07-11,4.77,5.07,4.7405,4.75,10423,0
2016-07-12,4.8399,4.86,4.75,4.84,65120,0
2016-07-13,4.75,4.83,4.75,4.82,2768,0
2016-07-14,5.017,5.017,4.75,4.92,2850,0
2016-07-15,4.96,4.96,4.75,4.84,10365,0
2016-07-18,4.7509,4.79,4.7509,4.79,1900,0
2016-07-19,4.95,4.95,4.71,4.74,9512,0
2016-07-20,4.83,4.83,4.78,4.79,900,0
2016-07-21,4.66,4.79,4.66,4.78,9041,0
2016-07-22,4.77,4.86,4.77,4.84,2000,0
2016-07-25,4.77,4.9199,4.7,4.82,8586,0
2016-07-26,4.85,4.85,4.7,4.78,6265,0
2016-07-27,4.75,4.87,4.73,4.73,6929,0
2016-07-28,4.8,4.92,4.755,4.92,9172,0
2016-07-29,4.889,4.91,4.889,4.89,1100,0
2016-08-01,4.9,4.9,4.9,4.9,605,0
2016-08-02,4.8,5,4.8,4.9967,16916,0
2016-08-03,4.9,5,4.891,5,4800,0
2016-08-04,4.96,5,4.94,4.99,3200,0
2016-08-05,4.95,4.99,4.94,4.94,3600,0
2016-08-08,4.94,5.08,4.93,5,21729,0
2016-08-09,5,5.22,5,5.22,11533,0
2016-08-10,5.2,5.43,5.2,5.35,20163,0
2016-08-11,5.38,5.45,5.3,5.35,14961,0
2016-08-12,5.3,5.4,5.3,5.35,28098,0
2016-08-15,5.39,5.39,5.24,5.3799,5587,0
2016-08-16,5.3,5.39,5.3,5.34,13832,0
2016-08-17,5.27,5.39,5.27,5.38,43980,0
2016-08-18,5.25,5.36,5.1,5.1,8686,0
2016-08-19,5.13,5.22,5.1,5.2,6035,0
2016-08-22,5.445,5.5199,5.2397,5.44,13260,0
2016-08-23,5.73,5.964,5.44,5.94,29571,0
2016-08-24,6,6.396,5.58,5.81,34811,0
2016-08-25,5.7443,5.75,5.53,5.56,4826,0
2016-08-26,5.69,5.69,5.55,5.62,6884,0
2016-08-29,5.5,5.7,5.41,5.7,11540,0
2016-08-30,5.51,5.98,5.51,5.9,8609,0
2016-08-31,5.56,5.9,5.51,5.87,3552,0
2016-09-01,5.85,5.92,5.75,5.8899,182121,0
2016-09-02,5.96,5.96,5.82,5.9,8705,0
2016-09-06,6,6,5.88,6,8039,0
2016-09-07,5.7,5.79,5.59,5.77,21104,0
2016-09-08,5.71,5.99,5.69,5.73,21449,0
2016-09-09,5.95,6.1,5.47,5.47,13057,0
2016-09-12,5.47,5.75,5.46,5.68,16924,0
2016-09-13,5.52,5.576,5.5,5.55,4191,0
2016-09-14,5.6993,5.6993,5.6,5.6,1950,0
2016-09-15,5.63,5.891,5.515,5.52,89800,0
2016-09-16,5.56,5.73,5.46,5.48,19335,0
2016-09-19,5.378,6.16,5.378,6.1,28463,0
2016-09-20,6.1,6.8,6.1,6.6,157647,0
2016-09-21,6.63,6.97,6.59,6.81,154261,0
2016-09-22,6.98,7.28,6.56,7.16,91379,0
2016-09-23,7.45,7.89,7.4,7.6,102187,0
2016-09-26,7.88,7.88,7.35,7.59,96422,0
2016-09-27,7.7,7.8399,7.41,7.53,92486,0
2016-09-28,7.48,7.9299,7.26,7.33,55696,0
2016-09-29,7.39,7.39,6.7,6.75,71455,0
2016-09-30,6.77,6.97,6.62,6.67,28542,0
2016-10-03,6.67,6.87,6.65,6.72,41275,0
2016-10-04,6.8312,7.16,6.74,7.14,80082,0
2016-10-05,6.92,7.22,6.92,7.1,43903,0
2016-10-06,7.13,7.17,6.8581,7.14,31992,0
2016-10-07,7.03,7.15,6.975,7.01,13941,0
2016-10-10,7.01,7.12,6.99,7.035,22443,0
2016-10-11,7,7.01,6.8782,7,32596,0
2016-10-12,7,7,6.75,6.89,47535,0
2016-10-13,6.8,6.8,6.4,6.42,50205,0
2016-10-14,6.5,6.96,6.21,6.37,121958,0
2016-10-17,6.35,6.35,6.1501,6.35,15172,0
2016-10-18,6.35,6.45,6.15,6.45,22268,0
2016-10-19,6.35,6.4,6.25,6.35,28965,0
2016-10-20,6.32,6.45,6.32,6.4,15177,0
2016-10-21,6.5,6.5,6.3,6.3999,20525,0
2016-10-24,6.3501,6.3501,5.9,5.95,79479,0
2016-10-25,5.9,6,5.5615,5.6,50067,0
2016-10-26,5.6,6.25,5.4501,6.15,114292,0
2016-10-27,8.5,8.7,5.8,6.15,3119875,0
2016-10-28,5.95,6.05,5.15,5.45,316594,0
2016-10-31,5.4,5.45,5.1,5.2,99317,0
2016-11-01,5.2,5.2,4.7,4.75,66024,0
2016-11-02,4.95,4.95,4.3501,4.45,56438,0
2016-11-03,4.4,4.4,4.05,4.15,32184,0
2016-11-04,4.35,4.35,3.95,4.15,65027,0
2016-11-07,4.4,4.7,4.2,4.45,24265,0
2016-11-08,4.2532,4.85,4.15,4.5,29525,0
2016-11-09,4.35,4.95,4.15,4.8,56401,0
2016-11-10,4.9,4.9,4.4,4.7,69880,0
2016-11-11,4.65,4.9,4.55,4.8,12407,0
2016-11-14,4.8,5.1,4.8,5.05,68168,0
2016-11-15,5.15,5.15,4.95,5,110869,0
2016-11-16,4.9,4.95,4.7,4.75,40560,0
2016-11-17,4.7382,4.75,4.7,4.7,7631,0
2016-11-18,4.7,4.775,4.7,4.75,5299,0
2016-11-21,4.85,4.85,4.6,4.6,13366,0
2016-11-22,4.65,4.75,4.5,4.5,23372,0
2016-11-23,4.5,4.595,4.35,4.35,26699,0
2016-11-25,4.5,4.95,4.5,4.8,29545,0
2016-11-28,4.8,4.8499,4.55,4.65,17782,0
2016-11-29,4.65,4.65,4.2,4.3,25197,0
2016-11-30,4.4,4.4,4.15,4.25,3799,0
2016-12-01,4.525,4.525,4.2,4.4,29806,0
2016-12-02,4.4,4.55,4.4,4.45,58945,0
2016-12-05,4.6,4.65,4.2619,4.45,127708,0
2016-12-06,4.5,4.5,4.362,4.4,12837,0
2016-12-07,4.4,4.4766,4.4,4.45,23325,0
2016-12-08,4.4,4.45,4.35,4.4,23363,0
2016-12-09,4.35,4.55,4.35,4.4,58875,0
2016-12-12,4.45,4.45,4.2,4.2,3360,0
2016-12-13,4.3,4.3,4.2,4.2,25368,0
2016-12-14,4.15,4.4,4.15,4.25,14536,0
2016-12-15,4.3,4.35,4.15,4.35,4595,0
2016-12-16,4.4,4.5,4.37,4.4,11998,0
2016-12-19,4.45,4.5,4.3,4.35,13244,0
2016-12-20,4.399,4.45,4.05,4.1,57063,0
2016-12-21,4.15,4.25,4.05,4.1,132802,0
2016-12-22,4.1,4.25,4.1,4.15,121817,0
2016-12-23,4.5,4.6,4.3,4.3,69103,0
2016-12-27,4.8,4.9934,4.3501,4.7,136854,0
2016-12-28,5,5,4.55,4.85,131182,0
2016-12-29,4.95,4.95,4.55,4.8,35159,0
2016-12-30,4.75,4.95,4.653,4.9,46964,0
2017-01-03,4.9,4.95,4.8,4.9,27081,0
2017-01-04,4.95,5.2,4.85,4.95,177336,0
2017-01-05,4.95,5,4.85,5,23113,0
2017-01-06,4.95,5,4.95,5,13955,0
2017-01-09,4.9999,5,4.95,5,6825,0
2017-01-10,5,5,4.965,5,26784,0
2017-01-11,5,5,4.55,4.6,29718,0
2017-01-12,4.6,4.6,4.4,4.45,11403,0
2017-01-13,4.55,4.85,4.55,4.7,13424,0
2017-01-17,4.8,4.9675,4.4,4.5,32541,0
2017-01-18,4.5,4.5755,4.4,4.4,17466,0
2017-01-19,4.4,4.45,4.3139,4.35,7010,0
2017-01-20,4.35,4.65,4.3,4.35,22017,0
2017-01-23,4.35,4.35,4.1,4.15,32851,0
2017-01-24,4.15,4.25,4.1,4.1,66686,0
2017-01-25,4.1,4.35,4.1,4.2,60729,0
2017-01-26,4.2,4.3001,4.1,4.1,25571,0
2017-01-27,4.1062,4.15,4.1,4.15,7022,0
2017-01-30,4.1,4.19,4.1,4.15,4820,0
2017-01-31,4.1,4.275,3.8,3.875,60321,0
2017-02-01,3.95,4,3.9,3.95,33669,0
2017-02-02,4,4.05,3.9,3.95,8694,0
2017-02-03,4.0561,4.15,3.95,3.95,29508,0
2017-02-06,4,4,3.95,3.95,4158,0
2017-02-07,4,4.199,3.95,3.95,127213,0
2017-02-08,3.95,4.045,3.9,3.9,19469,0
2017-02-09,3.9192,4,3.9,3.9,24087,0
2017-02-10,3.9,4.2,3.65,4.2,232705,0
2017-02-13,4.15,4.2,3.9515,4.05,53650,0
2017-02-14,4.05,4.2,4,4.2,32290,0
2017-02-15,4.2,4.3,4.05,4.15,74010,0
2017-02-16,4.155,4.25,4.0697,4.15,95848,0
2017-02-17,4.25,4.25,4.15,4.25,38048,0
2017-02-21,4.2,4.3,4.05,4.15,62405,0
2017-02-22,4.15,4.15,4.05,4.15,72105,0
2017-02-23,4.25,4.25,4,4.0499,35954,0
2017-02-24,4.05,4.1,4,4.0499,27763,0
2017-02-27,4.001,4.0299,4,4,21842,0
2017-02-28,4,4.05,4,4.05,8916,0
2017-03-01,4,4.05,4,4,171569,0
2017-03-02,4.05,4.15,4,4.1,85398,0
2017-03-03,4.15,4.25,4.1465,4.2,70148,0
2017-03-06,4.25,4.4,4.2,4.35,119277,0
2017-03-07,4.45,4.925,4.4,4.575,216654,0
2017-03-08,4.65,4.75,4.55,4.65,98827,0
2017-03-09,4.65,4.9,4.6,4.8,432122,0
2017-03-10,4.9,5.05,4.85,5,246691,0
2017-03-13,4.75,4.9,4.65,4.85,108253,0
2017-03-14,4.95,5,4.8,4.85,59792,0
2017-03-15,4.95,4.95,4.6,4.65,51181,0
2017-03-16,4.65,4.7088,4.5,4.6,35744,0
2017-03-17,4.55,4.7,4.55,4.55,37463,0
2017-03-20,4.6,4.7,4.45,4.65,80821,0
2017-03-21,4.6,4.65,4.55,4.55,23378,0
2017-03-22,4.55,4.55,4.35,4.35,43330,0
2017-03-23,4.3641,4.4,4.35,4.35,14450,0
2017-03-24,4.35,4.4,4.2,4.35,18178,0
2017-03-27,4.3,4.65,4.25,4.6,18811,0
2017-03-28,4.65,4.95,4.65,4.95,99942,0
2017-03-29,5,5.05,4.85,4.85,130439,0
2017-03-30,5,5.05,4.95,5.05,74958,0
2017-03-31,5.05,5.1,4.95,5,74674,0
2017-04-03,5,5.25,4.8,4.8,74994,0
2017-04-04,4.85,4.95,4.8,4.8,96430,0
2017-04-05,4.85,4.9,4.75,4.8,48710,0
2017-04-06,4.85,4.9,4.8,4.85,34743,0
2017-04-07,4.85,4.9,4.85,4.85,59119,0
2017-04-10,4.9,5,4.851,5,70338,0
2017-04-11,5,5,4.85,4.9,44514,0
2017-04-12,4.95,4.975,4.8,4.8,58615,0
2017-04-13,4.95,5,4.85,4.95,30029,0
2017-04-17,5,5,4.9,5,4108,0
2017-04-18,5,5,4.9,4.9,11454,0
2017-04-19,4.95,5,4.85,4.85,18424,0
2017-04-20,4.85,4.95,4.85,4.85,10191,0
2017-04-21,4.85,4.85,4.75,4.8,11319,0
2017-04-24,4.85,4.85,4.7,4.75,7964,0
2017-04-25,4.8,4.8,4.7,4.7,11250,0
2017-04-26,4.75,4.85,4.75,4.85,8887,0
2017-04-27,4.85,4.9,4.8,4.9,32235,0
2017-04-28,4.85,4.9999,4.8,4.9,28006,0
2017-05-01,4.95,5,4.9,5,65105,0
2017-05-02,5,5.15,4.95,5.1,57542,0
2017-05-03,5.1,5.45,5.1,5.3,67408,0
2017-05-04,5.2549,5.35,5.251,5.251,25303,0
2017-05-05,5.3,5.35,5.15,5.3,68951,0
2017-05-08,5.3,5.3,5.162,5.2,17133,0
2017-05-09,5.3,5.35,5.15,5.2,42274,0
2017-05-10,5.25,5.25,5.125,5.225,33509,0
2017-05-11,5.25,5.35,5.15,5.25,22763,0
2017-05-12,5.1001,5.25,5.1,5.1,11212,0
2017-05-15,5.15,5.15,4.9,4.9,30912,0
2017-05-16,4.95,5.1,4.9,4.95,41311,0
2017-05-17,4.95,5.15,4.9,4.9,18225,0
2017-05-18,4.95,5,4.95,4.95,136642,0
2017-05-19,5,5.05,5,5.05,6018,0
2017-05-22,5.05,5.05,4.9,4.9,7323,0
2017-05-23,4.9,5,4.9,5,8966,0
2017-05-24,4.95,5,4.95,4.975,2359,0
2017-05-25,5,5,4.95,4.95,9902,0
2017-05-26,4.95,5,4.95,5,1722,0
2017-05-30,4.9,4.902,4.601,4.7,44068,0
2017-05-31,4.75,5,4.75,4.9,66235,0
2017-06-01,4.9,5,4.9,5,28067,0
2017-06-02,5,5,4.95,4.95,22807,0
2017-06-05,5,5.1,5,5.1,6845,0
2017-06-06,5,5,4.95,4.95,2011,0
2017-06-07,5.1,5.1,5,5,10451,0
2017-06-08,5,5.05,5,5,8285,0
2017-06-09,5.0226,5.0226,4.9,4.9,13302,0
2017-06-12,4.9,5,4.9,4.95,9553,0
2017-06-13,4.95,5,4.95,4.95,12989,0
2017-06-14,4.9501,5,4.95,5,3282,0
2017-06-15,4.95,5,4.95,4.95,8404,0
2017-06-16,5,5,4.9,4.95,9875,0
2017-06-19,4.95,4.95,4.9,4.9,9996,0
2017-06-20,4.95,4.95,4.9,4.95,23448,0
2017-06-21,4.95,5,4.9,4.9,7684,0
2017-06-22,4.95,5,4.95,4.975,7199,0
2017-06-23,5,5,4.9,4.9,6223,0
2017-06-26,4.95,5.1,4.95,5.05,11431,0
2017-06-27,5.0415,5.1,4.97,5.025,9926,0
2017-06-28,5.05,5.1,4.95,5.1,16843,0
2017-06-29,5.1,5.2,5.05,5.15,35886,0
2017-06-30,5.15,5.2,5.1,5.2,6359,0
2017-07-03,5.3,5.3,5.2,5.2,4999,0
2017-07-05,5.25,5.3,5,5,44348,0
2017-07-06,5.1,5.25,5.05,5.25,24199,0
2017-07-07,5.25,5.25,5.15,5.2,10841,0
2017-07-10,5.2,5.25,5.15,5.2,10754,0
2017-07-11,5.2,5.25,5.15,5.25,8000,0
2017-07-12,5.25,5.3,5.25,5.25,12620,0
2017-07-13,5.25,5.3,5.15,5.3,8077,0
2017-07-14,5.2001,5.3,5.2001,5.3,6062,0
2017-07-17,5.3,5.349,5.25,5.3,10823,0
2017-07-18,5.3,5.3,5.15,5.25,10144,0
2017-07-19,5.2146,5.2234,5.05,5.05,11760,0
2017-07-20,5.05,5.15,5.05,5.15,3675,0
2017-07-21,5.05,5.15,5.05,5.075,7893,0
2017-07-24,5.075,5.15,5.075,5.1051,1492,0
2017-07-25,5.15,5.3,5.15,5.25,5742,0
2017-07-26,5.2168,5.25,5.15,5.15,1066,0
2017-07-27,5.15,5.35,5.1,5.15,31836,0
2017-07-28,5.3,5.3,5.2001,5.25,20323,0
2017-07-31,5.35,5.35,5.2,5.25,21024,0
2017-08-01,5.2052,5.3,5.2,5.2,16195,0
2017-08-02,5.2,5.25,5.2,5.2,4391,0
2017-08-03,5.25,5.25,5.2,5.2,2000,0
2017-08-04,5.25,5.25,5.2,5.2,6617,0
2017-08-07,5.25,5.25,5.2,5.2,5258,0
2017-08-08,5.2465,5.2905,5.1,5.1,21925,0
2017-08-09,5.15,5.15,4.9,4.95,13168,0
2017-08-10,4.95,4.95,4.7,4.7,5026,0
2017-08-11,4.7,5.1,4.6073,4.9903,6580,0
2017-08-14,4.9499,5,4.9,4.9,4555,0
2017-08-15,4.8634,4.95,4.8634,4.9,1880,0
2017-08-16,4.9989,5.1,4.94,4.95,23188,0
2017-08-17,4.95,4.95,4.3,4.35,36037,0
2017-08-18,4.4001,4.8,4.33,4.75,80201,0
2017-08-21,4.75,4.8,4.65,4.75,7030,0
2017-08-22,4.65,4.8,4.65,4.75,17845,0
2017-08-23,4.8,4.9,4.6,4.6,20265,0
2017-08-24,4.65,4.65,4.45,4.45,24323,0
2017-08-25,4.5,4.55,4.45,4.5,9201,0
2017-08-28,4.6,4.65,4.5,4.6,21938,0
2017-08-29,4.6,5.085,4.55,4.95,126617,0
2017-08-30,5.05,5.4,4.95,5.3684,179346,0
2017-08-31,5.25,5.6,5.25,5.55,62569,0
2017-09-01,5.55,5.7,5.05,5.3,86191,0
2017-09-05,5.4,5.5,5.07,5.3,33991,0
2017-09-06,5.4,5.5,5.2,5.25,16142,0
2017-09-07,5.3727,5.4,5.2,5.3,49789,0
2017-09-08,5.2,5.4,5.2,5.4,18712,0
2017-09-11,5.4883,5.5,5.3,5.4,52149,0
2017-09-12,5.5,5.7,5.35,5.4,120185,0
2017-09-13,5.5,5.975,5.5,5.8,156900,0
2017-09-14,5.9,5.95,5.7,5.95,58381,0
2017-09-15,5.9,6.1,5.7825,6.05,140634,0
2017-09-18,6.1,6.1,5.9,5.95,101132,0
2017-09-19,6.25,6.45,4.95,5,236367,0
2017-09-20,5.15,5.6,5.15,5.5,175781,0
2017-09-21,5.8,6.2,5.6,5.75,270482,0
2017-09-22,6,6.2,5.851,6.2,219835,0
2017-09-25,6.2,6.9,6,6.45,628287,0
2017-09-26,6.05,6.8299,5.2,5.2,1041077,0
2017-09-27,5.3,5.4722,5,5.15,506218,0
2017-09-28,5.1,5.15,4.8,4.85,229332,0
2017-09-29,4.9,4.9,4.6,4.85,175708,0
2017-10-02,4.9,4.9745,4.751,4.8,112454,0
2017-10-03,4.7,4.725,4.5,4.6,97055,0
2017-10-04,4.65,4.75,4.551,4.6,86020,0
2017-10-05,4.6,4.8065,4.55,4.6,60055,0
2017-10-06,4.65,4.7,4.6,4.65,59347,0
2017-10-09,4.6,4.65,4.55,4.55,36367,0
2017-10-10,4.55,4.6499,4.55,4.55,49557,0
2017-10-11,4.55,4.6,4.4,4.4,58598,0
2017-10-12,4.5,4.5,4.4,4.4,137032,0
2017-10-13,4.4,4.6,4.3,4.45,445781,0
2017-10-16,4.5,4.7,4.4,4.45,105765,0
2017-10-17,4.5,4.55,4.4,4.55,133529,0
2017-10-18,4.55,4.6,4.45,4.45,24667,0
2017-10-19,4.5,4.5,4.35,4.35,45976,0
2017-10-20,4.4,4.4,4.35,4.4,13822,0
2017-10-23,4.4,4.45,4.1,4.2,171488,0
2017-10-24,4.2,4.25,4.075,4.2,88129,0
2017-10-25,4.15,4.15,3.85,4,154423,0
2017-10-26,4,4.15,3.7968,3.9,103182,0
2017-10-27,3.95,4.2,3.8,3.9,98521,0
2017-10-30,3.85,3.9,3.8,3.85,29767,0
2017-10-31,3.8,3.8,3.7499,3.8,37439,0
2017-11-01,3.75,4,3.75,3.8,292437,0
2017-11-02,3.9,3.95,3.85,3.9,33043,0
2017-11-03,4,4,3.9,3.95,56558,0
2017-11-06,4,4,3.875,3.9,16348,0
2017-11-07,3.85,3.85,3.7,3.7,29310,0
2017-11-08,3.6,3.8,3.6,3.625,67109,0
2017-11-09,3.6,3.7,3.6,3.6,15435,0
2017-11-10,3.6,3.65,3.55,3.55,38721,0
