Date,Open,High,Low,Close,Volume,OpenInt
2014-10-01,6.02,6.13,5.85,5.85,1242273,0
2014-10-02,6,6,5.8,5.85,24035,0
2014-10-03,5.99,6.1,5.25,6.1,21489,0
2014-10-06,5.95,6.05,5.85,6.05,18642,0
2014-10-07,6.05,6.56,6,6.56,39926,0
2014-10-08,6.88,6.88,6.15,6.69,21397,0
2014-10-09,6.21,6.5,6,6.15,25574,0
2014-10-10,6,6.18,6,6.18,5520,0
2014-10-13,6.5,6.5,5.9,6.01,11624,0
2014-10-14,5.91,6.08,5.9,5.9,4070,0
2014-10-15,6.78,7.29,6,6.04,1525,0
2014-10-16,5.95,6.1,5.95,5.95,6707,0
2014-10-17,6.37,6.83,6.37,6.49,3260,0
2014-10-20,6.55,6.55,6.41,6.5,4705,0
2014-10-21,6.45,6.45,6.45,6.45,270,0
2014-10-22,6.1,6.1,5.96,6,598,0
2014-10-23,6.05,6.49,5.85,6.11,58052,0
2014-10-24,6.16,6.43,6.02,6.43,51493,0
2014-10-27,6.2,6.74,6,6.6,49587,0
2014-10-28,6.69,6.9,6.3155,6.77,26848,0
2014-10-29,6.55,6.84,6.55,6.8,41634,0
2014-10-30,6.73,7.4,6.73,6.95,69960,0
2014-10-31,6.97,7.2,6.5005,6.72,7797,0
2014-11-03,6.72,6.75,6.5,6.5,1055,0
2014-11-04,6.59,6.601,6.51,6.6,5382,0
2014-11-06,6.5001,6.904,6.4,6.42,10818,0
2014-11-07,6.87,6.87,6.03,6.08,11340,0
2014-11-10,6.03,6.43,6.03,6.07,11794,0
2014-11-11,6.17,6.411,6.15,6.15,3633,0
2014-11-12,6.16,6.4,6.16,6.35,7931,0
2014-11-13,6.45,7.557,6.25,6.937,27320,0
2014-11-14,7.35,7.35,6.2,6.2,6267,0
2014-11-17,6.636,6.636,6.18,6.22,4900,0
2014-11-18,6.74,6.74,6.15,6.31,8564,0
2014-11-19,6.75,6.75,6.2,6.2,9360,0
2014-11-20,6.4,6.42,6.15,6.2,16774,0
2014-11-21,6.75,6.75,6.15,6.15,17737,0
2014-11-24,6.35,6.71,6.15,6.2,8330,0
2014-11-25,6.35,6.69,6.2,6.28,26316,0
2014-11-26,6.34,6.34,6.2,6.22,6790,0
2014-11-28,6.2,6.484,6.1,6.2,3900,0
2014-12-01,6.38,6.38,6.0001,6.2,29463,0
2014-12-02,6.31,6.31,6,6,2406,0
2014-12-03,6,6.46,5.9,5.9,8271,0
2014-12-04,6,6,6,6,300,0
2014-12-05,5.9,6.19,4.65,5.97,79167,0
2014-12-08,5.9,6.08,5.806,6.08,13456,0
2014-12-09,6,6.15,5.77,6.15,1588,0
2014-12-10,5.97,6.02,5.55,5.79,4195,0
2014-12-11,5.97,6.02,5.615,6.02,7536,0
2014-12-12,6.09,6.09,5.6,5.95,3995,0
2014-12-15,6.01,6.01,5.51,5.5101,624,0
2014-12-16,5.61,5.93,5.61,5.9099,600,0
2014-12-17,5.99,5.99,5.99,5.99,147,0
2014-12-18,6.04,6.08,5.5,5.5,1677,0
2014-12-19,5.58,5.94,5.58,5.93,720,0
2014-12-22,6.502,6.7399,5.93,5.93,8651,0
2014-12-23,5.96,6.5,5.96,6.5,8100,0
2014-12-24,6.25,6.27,6,6,4675,0
2014-12-26,6,6,6,6,100,0
2014-12-29,6.01,6.01,5.5,5.5,4777,0
2014-12-30,5.73,6.36,5.73,5.9097,6800,0
2014-12-31,6.45,6.49,5.6735,5.91,6543,0
2015-01-02,6,6.75,5.61,6.75,88058,0
2015-01-05,6.86,9.49,6.85,7.91,144783,0
2015-01-06,7.55,8.22,7.55,8.143,23163,0
2015-01-07,8.35,8.35,7.7,7.81,27599,0
2015-01-08,8.19,10.82,8.19,10.78,157545,0
2015-01-09,10.5,10.6,9.7,10.52,51443,0
2015-01-12,9.89,10.35,9.0505,10.35,12061,0
2015-01-13,10.6,11.17,9.97,10.6,38118,0
2015-01-14,10.45,12.975,10.45,12.59,246528,0
2015-01-15,12.63,13.48,12.02,12.21,57269,0
2015-01-16,12.12,12.8,11.01,12.11,34739,0
2015-01-20,13.5,14.84,12.251,13.6,128677,0
2015-01-21,13.6,14.825,13.01,13.11,80270,0
2015-01-22,13.14,13.288,12.25,12.52,57500,0
2015-01-23,12.8,14.04,12.8,13.55,28274,0
2015-01-26,13.97,14.69,13.038,14.53,51692,0
2015-01-27,14.56,17.024,13.818,16.23,80140,0
2015-01-28,16.99,16.99,14.56,15.5,80510,0
2015-01-29,16.01,16.01,14.56,15.3,26240,0
2015-01-30,15.37,15.99,14.501,15.8,17349,0
2015-02-02,15.2,15.8,14.71,15.4,24429,0
2015-02-03,15.4,15.585,12.93,13.82,66716,0
2015-02-04,14,14,12.62,12.776,10483,0
2015-02-05,12.94,13.15,12.15,12.23,25668,0
2015-02-06,12.5,13.97,12.11,13.71,39679,0
2015-02-09,14.07,14.3,13.77,13.95,42059,0
2015-02-10,14.42,14.42,13.65,14.23,35623,0
2015-02-11,13.9,14.14,13.6,14.02,17833,0
2015-02-12,13.65,13.93,13.49,13.87,36725,0
2015-02-13,13.63,14.25,12.58,14.11,25906,0
2015-02-17,7,7.02,4.83,4.87,1998445,0
2015-02-18,5.01,5.01,4.45,4.45,583937,0
2015-02-19,4.46,4.579,4.25,4.39,284953,0
2015-02-20,4.22,4.4,4.2,4.25,206522,0
2015-02-23,4.23,4.25,3.95,4.08,363359,0
2015-02-24,4,4.36,3.95,4.12,166693,0
2015-02-25,4.23,4.23,3.95,4.16,118575,0
2015-02-26,4.2,4.23,4.01,4.19,110143,0
2015-02-27,4.16,4.22,4,4.04,75718,0
2015-03-02,4.05,4.16,3.85,3.86,115600,0
2015-03-03,3.95,3.95,3.65,3.68,116800,0
2015-03-04,3.66,3.91,3.63,3.76,83700,0
2015-03-05,3.79,3.96,3.76,3.77,53300,0
2015-03-06,3.78,3.89,3.75,3.75,39500,0
2015-03-09,3.75,3.9,3.65,3.68,74900,0
2015-03-10,3.7,3.7,3.43,3.55,59800,0
2015-03-11,3.55,3.55,3.33,3.44,53400,0
2015-03-12,3.35,3.4,3.22,3.22,61700,0
2015-03-13,3.25,3.33,3.09,3.23,63900,0
2015-03-16,3.19,3.2,3.13,3.19,17500,0
2015-03-17,3.23,3.36,3.18,3.35,44400,0
2015-03-18,3.41,3.45,3.26,3.38,31300,0
2015-03-19,3.38,5,3.38,4.74,823100,0
2015-03-20,5.5,6.46,5.45,5.75,9035100,0
2015-03-23,5.81,6.18,5.53,6.05,1333000,0
2015-03-24,6.06,6.1,5.51,5.59,430300,0
2015-03-25,6.34,7.86,6.25,7.22,13547000,0
2015-03-26,6.63,6.97,5.87,6.02,1428400,0
2015-03-27,6,6.59,5.38,5.68,2125500,0
2015-03-30,5.75,5.98,5.18,5.29,481200,0
2015-03-31,5.15,5.8,5.1,5.2,493300,0
2015-04-01,5.15,5.17,4.5,4.63,533300,0
2015-04-02,4.61,4.91,4.52,4.77,305000,0
2015-04-06,4.61,5.29,4.61,4.9,428900,0
2015-04-07,4.9,5,4.6001,4.65,250451,0
2015-04-08,4.7,4.8,4.5,4.57,164300,0
2015-04-09,4.6,4.7191,4.5,4.54,95852,0
2015-04-10,4.56,4.64,4.55,4.6,73000,0
2015-04-13,4.8,4.8,4.5,4.51,78100,0
2015-04-14,4.45,4.71,4.45,4.63,76900,0
2015-04-15,4.63,5.19,4.63,5.1199,436503,0
2015-04-16,5.12,5.33,4.75,4.8,207949,0
2015-04-17,4.79,4.84,4.66,4.83,64600,0
2015-04-20,4.8,4.8,4.52,4.55,135833,0
2015-04-21,4.57,4.6799,4.37,4.45,101371,0
2015-04-22,4.48,4.69,4.35,4.37,60282,0
2015-04-23,4.36,4.37,4.11,4.16,128900,0
2015-04-24,4.08,4.36,4.04,4.23,82200,0
2015-04-27,4.24,4.26,4.05,4.07,70500,0
2015-04-28,4.1,4.1,3.85,3.91,130700,0
2015-04-29,3.9,3.9,3.7,3.76,104700,0
2015-04-30,3.75,3.86,3.66,3.67,93700,0
2015-05-01,3.75,3.78,3.69,3.71,20700,0
2015-05-04,3.77,4.24,3.77,4.12,117900,0
2015-05-05,4.16,4.19,3.83,3.94,65500,0
2015-05-06,3.9,3.9,3.68,3.72,50799,0
2015-05-07,3.72,3.86,3.6022,3.66,41394,0
2015-05-08,3.76,3.78,3.68,3.73,33700,0
2015-05-11,3.75,4.2,3.69,4.06,121700,0
2015-05-12,4.28,4.28,3.71,3.95,89312,0
2015-05-13,4.01,4.08,3.7,4.08,80100,0
2015-05-14,5.05,7.09,5.05,6.44,16739300,0
2015-05-15,5.99,6.32,5.6,5.76,3189080,0
2015-05-18,5.96,6.12,5.52,5.55,738106,0
2015-05-19,5.55,5.63,4.97,5.06,901000,0
2015-05-20,5,5.62,4.86,5.58,521300,0
2015-05-21,5.43,5.6,5.01,5.05,273900,0
2015-05-22,5.58,5.75,5.2,5.25,688200,0
2015-05-26,5.37,8.06,5.31,7.35,9311503,0
2015-05-27,6.78,7.94,6.5,7.3,2475600,0
2015-05-28,7.37,7.8,6.91,7.38,1150294,0
2015-05-29,7.32,8.7,7.08,8.05,4103500,0
2015-06-01,8.96,9.13,7.95,8.15,4470200,0
2015-06-02,8.28,8.28,7.32,7.4,1243628,0
2015-06-03,7.25,7.58,6.87,7.58,590400,0
2015-06-04,7.57,8.08,7.21,7.45,337100,0
2015-06-05,7.45,7.85,7.41,7.5,471600,0
2015-06-08,7.55,7.68,7.02,7.05,227700,0
2015-06-09,7.1,7.1567,6.47,6.5,318657,0
2015-06-10,6.45,6.74,6.41,6.52,217962,0
2015-06-11,6.5,6.56,6.15,6.41,229846,0
2015-06-12,6.39,6.39,6.16,6.28,110800,0
2015-06-15,6.41,6.45,6.2,6.41,133700,0
2015-06-16,6.28,6.4,6.14,6.18,102800,0
2015-06-17,6.18,6.21,5.69,5.94,308500,0
2015-06-18,5.95,6.15,5.86,5.93,71200,0
2015-06-19,5.9,6,5.86,5.94,30700,0
2015-06-22,5.93,6.44,5.84,6.22,450200,0
2015-06-23,6.31,6.3799,6.05,6.34,138330,0
2015-06-24,6.28,7.01,6.24,6.92,440000,0
2015-06-25,6.99,6.99,6.74,6.85,124600,0
2015-06-26,6.86,6.86,6.3,6.43,115400,0
2015-06-29,6.31,6.31,5.7,6.04,119300,0
2015-06-30,6.04,6.3252,6.04,6.17,56402,0
2015-07-01,6.23,6.34,5.86,6.2,180900,0
2015-07-02,6.17,6.31,6.03,6.25,76500,0
2015-07-06,6.15,6.25,6,6.24,34500,0
2015-07-07,6.24,6.3,5.86,6.1,72100,0
2015-07-08,6.08,6.11,5.89,6,50200,0
2015-07-09,5.85,5.99,5.81,5.87,78500,0
2015-07-10,5.9,6.22,5.9,6.19,78500,0
2015-07-13,6.12,6.69,6.07,6.36,167700,0
2015-07-14,6.52,6.82,6.39,6.75,125602,0
2015-07-15,6.69,6.95,6.61,6.8,97959,0
2015-07-16,6.83,6.95,6.7,6.78,81300,0
2015-07-17,6.92,6.93,6.61,6.69,43400,0
2015-07-20,6.7,6.92,6.43,6.47,63000,0
2015-07-21,6.5,6.92,6.3,6.92,72800,0
2015-07-22,7,7.2,6.69,6.79,174900,0
2015-07-23,6.87,6.96,6.76,6.77,36300,0
2015-07-24,6.75,6.82,6.53,6.58,38800,0
2015-07-27,6.54,6.54,6.11,6.28,76000,0
2015-07-28,6.16,6.51,6.12,6.15,28900,0
2015-07-29,6.14,6.31,6.12,6.23,18600,0
2015-07-30,6.29,6.29,5.95,5.98,53600,0
2015-07-31,5.98,6.11,5.86,6,41600,0
2015-08-03,5.98,6.1001,5.55,5.74,78338,0
2015-08-04,5.7,5.92,5.58,5.67,35900,0
2015-08-05,5.67,5.85,5.65,5.78,42000,0
2015-08-06,5.84,5.84,5.53,5.58,36143,0
2015-08-07,5.59,5.74,5.03,5.17,138200,0
2015-08-10,5.17,5.38,4.95,5.33,105000,0
2015-08-11,5.17,5.3899,5,5.01,64168,0
2015-08-12,5,5.41,4.6,5.32,148400,0
2015-08-13,5.31,5.94,5.11,5.63,76800,0
2015-08-14,5.66,5.69,5.01,5.34,119100,0
2015-08-17,5.26,5.43,5,5.26,44700,0
2015-08-18,5.21,5.45,5.08,5.21,27800,0
2015-08-19,5.4,5.4,5.16,5.23,11800,0
2015-08-20,5.6,6.4,5,5.03,393000,0
2015-08-21,5.05,5.76,4.91,5.25,124000,0
2015-08-24,5,5.35,4.76,5.02,121953,0
2015-08-25,5.52,5.52,5.14,5.2,28900,0
2015-08-26,5.25,5.59,5.25,5.48,65900,0
2015-08-27,5.55,5.55,5.36,5.42,162600,0
2015-08-28,5.41,5.51,5.26,5.31,38100,0
2015-08-31,5.25,5.5,5.25,5.39,92500,0
2015-09-01,5.25,5.41,5.25,5.35,42800,0
2015-09-02,5.32,5.47,5.32,5.43,37800,0
2015-09-03,5.47,5.48,5.25,5.36,19600,0
2015-09-04,5.32,5.33,5.21,5.27,9700,0
2015-09-08,5.37,5.38,5.31,5.32,25000,0
2015-09-09,5.34,5.34,5.05,5.08,55400,0
2015-09-10,5.1,5.36,5.1,5.33,59584,0
2015-09-11,5.36,5.48,5.22,5.24,45000,0
2015-09-14,5.29,5.34,5,5.03,66200,0
2015-09-15,5,5.34,5,5.29,15700,0
2015-09-16,5.29,5.38,5.14,5.36,12800,0
2015-09-17,5.36,5.48,5.3,5.36,25200,0
2015-09-18,5.4,7.36,5.4,6.85,1851700,0
2015-09-21,7,8.37,7,8.1,2892100,0
2015-09-22,9.2,11.17,8.82,9.88,7018700,0
2015-09-23,9.77,9.97,8.89,9.26,940700,0
2015-09-24,8.89,11.72,8.84,11.06,2463151,0
2015-09-25,11.81,12.25,9.55,9.85,2688700,0
2015-09-28,9.61,10.86,7.71,8.08,1951176,0
2015-09-29,7.77,8.8,7.23,7.56,692700,0
2015-09-30,7.62,8.06,7.07,7.48,412600,0
2015-10-01,7.67,8.31,7.43,7.83,441000,0
2015-10-02,7.83,7.83,7.31,7.71,461500,0
2015-10-05,7.66,8.2,7.39,7.6,410710,0
2015-10-06,7.45,7.55,6.9,7.03,232400,0
2015-10-07,6.97,7.9,6.78,7.61,313000,0
2015-10-08,7.55,7.65,7.22,7.58,159600,0
2015-10-09,7.55,7.6,7.15,7.35,249100,0
2015-10-12,7.3,7.69,7.0252,7.55,95902,0
2015-10-13,7.36,7.69,7.21,7.24,49700,0
2015-10-14,7.24,7.43,7.03,7.13,58100,0
2015-10-15,7.24,7.39,7,7.39,118300,0
2015-10-16,7.45,7.45,7.06,7.16,129000,0
2015-10-19,7.1,8.54,7.06,7.85,545200,0
2015-10-20,7.85,8.54,7.672,7.79,280469,0
2015-10-21,7.8,7.88,7.1,7.29,517600,0
2015-10-22,7.72,8.18,7.18,7.25,734500,0
2015-10-23,7.33,7.47,6.9,7.22,179500,0
2015-10-26,7.07,7.2,6.83,6.93,221800,0
2015-10-27,6.93,7.05,6.37,6.76,205800,0
2015-10-28,6.61,6.92,6.23,6.7,188400,0
2015-10-29,6.6,6.73,6.37,6.46,131600,0
2015-10-30,6.37,6.45,6.12,6.25,149800,0
2015-11-02,6.21,6.5,6.02,6.38,256807,0
2015-11-03,6.12,6.13,5.94,6.01,432700,0
2015-11-04,5.98,6.05,5.87,5.96,118638,0
2015-11-05,6.01,6.01,5.77,5.89,77000,0
2015-11-06,5.8,6.04,5.77,5.95,109600,0
2015-11-09,6.31,6.42,5.75,5.78,193214,0
2015-11-10,5.71,5.85,5.56,5.64,151500,0
2015-11-11,5.64,5.84,5.5,5.84,65700,0
2015-11-12,5.62,5.7,5.35,5.44,220600,0
2015-11-13,5.43,5.44,5.1,5.25,269100,0
2015-11-16,5.16,5.23,5,5.19,152200,0
2015-11-17,5.11,5.76,5.11,5.42,123600,0
2015-11-18,5.4,5.97,5.4,5.75,110200,0
2015-11-19,6.36,6.7,5.57,5.7,849200,0
2015-11-20,5.61,5.81,5.5,5.57,117300,0
2015-11-23,5.45,5.89,5.44,5.84,243900,0
2015-11-24,5.75,6.04,5.72,5.88,84600,0
2015-11-25,5.98,5.99,5.62,5.69,170400,0
2015-11-27,5.72,5.72,5.43,5.5,118300,0
2015-11-30,5.5,5.55,5.25,5.27,145300,0
2015-12-01,5.35,5.52,5.15,5.32,95596,0
2015-12-02,5.33,5.44,5.22,5.4,182276,0
2015-12-03,5.39,5.42,5.23,5.32,35408,0
2015-12-04,5.28,5.34,5.21,5.25,41000,0
2015-12-07,5.17,5.3,5.17,5.2,95500,0
2015-12-08,5.19,5.5,5.09,5.35,142616,0
2015-12-09,5.33,5.33,5.14,5.26,69900,0
2015-12-10,5.26,5.44,5.19,5.28,54400,0
2015-12-11,5.23,5.28,5.1,5.16,70300,0
2015-12-14,5.1,5.11,4.75,4.93,110964,0
2015-12-15,4.98,5.17,4.77,4.83,162900,0
2015-12-16,4.83,4.89,4.66,4.7,157400,0
2015-12-17,4.7,4.96,4.7,4.86,75200,0
2015-12-18,4.91,4.93,4.71,4.8,123400,0
2015-12-21,4.89,4.89,4.7,4.78,69600,0
2015-12-22,4.75,5.37,4.75,5.1,143139,0
2015-12-23,5.28,5.28,4.97,5.06,53200,0
2015-12-24,5.0201,5.1,5.01,5.07,18322,0
2015-12-28,5.03,5.24,4.96,5,93471,0
2015-12-29,5.01,5.03,4.76,4.81,96424,0
2015-12-30,4.89,5.2899,4.71,5.22,143271,0
2015-12-31,5.46,5.46,5.03,5.26,87463,0
2016-01-04,5.22,5.22,4.98,5.09,60210,0
2016-01-05,5.08,5.1099,4.9,4.92,39850,0
2016-01-06,4.93,4.93,4.67,4.77,58038,0
2016-01-07,4.77,4.78,4.07,4.15,275307,0
2016-01-08,4.22,4.37,3.61,3.72,198634,0
2016-01-11,3.87,4,3.18,3.4,189700,0
2016-01-12,3.23,3.77,3.16,3.31,152094,0
2016-01-13,3.25,3.36,3.12,3.21,79889,0
2016-01-14,3.2,3.4,2.91,3.22,121258,0
2016-01-15,3.15,3.31,3,3.21,81191,0
2016-01-19,3.22,3.23,3.05,3.11,66400,0
2016-01-20,3.08,3.31,2.93,3.28,86798,0
2016-01-21,3.28,3.5,3.14,3.36,114414,0
2016-01-22,3.4,3.5,3.37,3.39,54226,0
2016-01-25,3.41,3.57,3.14,3.24,88002,0
2016-01-26,3.28,3.34,3.16,3.26,26117,0
2016-01-27,3.27,3.32,3.1,3.18,36634,0
2016-01-28,3.2,3.2,2.9,2.98,145100,0
2016-01-29,2.99,3.08,2.9,3.08,51843,0
2016-02-01,2.98,3.07,2.76,2.8,135259,0
2016-02-02,2.95,4.05,2.91,3.35,1463160,0
2016-02-03,3.36,3.63,3.03,3.09,265143,0
2016-02-04,3.06,3.21,3.0401,3.16,98994,0
2016-02-05,3.12,3.44,3.1,3.39,120016,0
2016-02-08,3.55,3.56,3.065,3.26,126075,0
2016-02-09,3.2404,3.3758,3.01,3.15,129793,0
2016-02-10,3.2,3.25,2.82,2.95,136797,0
2016-02-11,2.95,3.03,2.78,3.03,50387,0
2016-02-12,3,3.16,3,3.09,32945,0
2016-02-16,3.09,3.2,3.09,3.17,46076,0
2016-02-17,3.21,3.39,3.1,3.27,71080,0
2016-02-18,3.24,3.55,3.1798,3.39,155646,0
2016-02-19,3.42,3.5674,3.28,3.54,52784,0
2016-02-22,3.63,3.63,3.5,3.58,44478,0
2016-02-23,3.56,3.56,3.3489,3.44,27340,0
2016-02-24,3.43,3.55,3.3299,3.4,56880,0
2016-02-25,3.4,3.4,3.25,3.35,26714,0
2016-02-26,3.38,3.5,3.35,3.46,23583,0
2016-02-29,3.47,3.49,3.35,3.37,19422,0
2016-03-01,3.47,3.52,3.16,3.41,38772,0
2016-03-02,3.5,3.52,3.37,3.45,27811,0
2016-03-03,3.45,3.46,3.41,3.43,19551,0
2016-03-04,3.45,3.46,3.37,3.41,24412,0
2016-03-07,3.41,3.97,3.361,3.66,126237,0
2016-03-08,3.61,3.8871,3.61,3.61,28172,0
2016-03-09,3.65,3.76,3.55,3.62,9569,0
2016-03-10,3.64,3.73,3.42,3.47,23659,0
2016-03-11,3.47,3.75,3.4,3.61,70862,0
2016-03-14,3.61,3.74,3.5,3.69,23150,0
2016-03-15,3.68,3.83,3.43,3.49,31424,0
2016-03-16,3.7505,3.7505,3.41,3.45,13916,0
2016-03-17,3.42,3.4699,3.31,3.4,24988,0
2016-03-18,3.33,3.6,3.2,3.41,45317,0
2016-03-21,3.45,3.55,3.4,3.53,14322,0
2016-03-22,3.49,3.55,3.4,3.55,26272,0
2016-03-23,3.52,3.6,3.4601,3.58,33391,0
2016-03-24,3.65,3.65,3.47,3.59,25780,0
2016-03-28,3.6,3.75,3.48,3.4817,55227,0
2016-03-29,3.5,3.65,3.17,3.2,108554,0
2016-03-30,3.25,3.3399,3.11,3.14,57716,0
2016-03-31,3.25,3.48,3.1724,3.48,45212,0
2016-04-01,3.47,3.51,3.38,3.4,26275,0
2016-04-04,3.47,3.47,3.31,3.4,17106,0
2016-04-05,3.39,3.39,3.29,3.3,17017,0
2016-04-06,3.34,3.45,3.29,3.29,42372,0
2016-04-07,3.3,3.398,3.3,3.38,10933,0
2016-04-08,3.4,3.45,3.3101,3.33,53943,0
2016-04-11,3.36,3.41,3.1,3.165,58945,0
2016-04-12,3.17,3.25,3.12,3.14,26139,0
2016-04-13,3.15,3.33,3.15,3.26,35408,0
2016-04-14,3.21,3.4,3.21,3.34,18024,0
2016-04-15,3.38,3.38,3.28,3.34,17474,0
2016-04-18,3.31,3.39,3.27,3.365,22616,0
2016-04-19,3.39,3.39,3.2,3.2,15464,0
2016-04-20,3.25,3.25,3.2,3.2,16494,0
2016-04-21,3.23,3.23,3.16,3.19,40076,0
2016-04-22,3.2,3.3,3.2,3.22,12506,0
2016-04-25,3.26,3.26,3.22,3.22,8812,0
2016-04-26,3.26,3.26,3.19,3.2,12554,0
2016-04-27,3.16,3.24,3.12,3.23,31872,0
2016-04-28,3.25,3.25,3.2001,3.21,7683,0
2016-04-29,3.3,3.3,3.235,3.235,8185,0
2016-05-02,3.22,3.31,3.21,3.26,18705,0
2016-05-03,3.3,4.15,3.262,3.7,768526,0
2016-05-04,3.85,4,3.6,3.6,205440,0
2016-05-05,3.6,3.6899,3.353,3.47,73059,0
2016-05-06,3.5,3.5,3.1,3.2,108641,0
2016-05-09,3.29,3.3,3.1201,3.24,32533,0
2016-05-10,3.3,3.3,3.1101,3.1901,44727,0
2016-05-11,3.28,3.28,3.13,3.19,34888,0
2016-05-12,3.13,3.25,3.03,3.19,82473,0
2016-05-13,3.25,3.31,3.0401,3.31,22371,0
2016-05-16,3.28,3.28,3.12,3.19,53027,0
2016-05-17,3.19,3.4,3.06,3.27,189542,0
2016-05-18,3.27,3.33,3.06,3.12,37845,0
2016-05-19,3.24,3.252,3.1,3.13,51754,0
2016-05-20,3.2,3.25,3.15,3.23,42560,0
2016-05-23,3.27,3.4,3.24,3.4,84230,0
2016-05-24,3.43,3.5,3.39,3.46,38620,0
2016-05-25,3.48,3.84,3.42,3.56,150186,0
2016-05-26,3.56,3.65,3.52,3.65,30984,0
2016-05-27,3.67,3.7499,3.59,3.64,31403,0
2016-05-31,3.64,3.67,3.58,3.66,21790,0
2016-06-01,3.6,3.68,3.51,3.51,32791,0
2016-06-02,3.54,3.8,3.54,3.79,54198,0
2016-06-03,3.84,3.98,3.7,3.97,110732,0
2016-06-06,5.82,7.58,5.52,6.85,29031694,0
2016-06-07,6,6.35,5.71,5.85,5003878,0
2016-06-08,5.8,5.83,5.01,5.11,1778430,0
2016-06-09,5.07,5.2,4.75,4.8,963817,0
2016-06-10,4.85,5.33,4.66,4.91,999541,0
2016-06-13,4.92,4.95,4.36,4.38,505375,0
2016-06-14,4.36,4.4,4.07,4.26,483022,0
2016-06-15,4.23,4.2808,3.96,4,447647,0
2016-06-16,4,4.64,3.67,4.57,2634000,0
2016-06-17,4.75,4.75,4,4.0799,2049085,0
2016-06-20,4.18,4.19,3.9,3.96,557770,0
2016-06-21,4.02,4.289,3.95,3.99,822190,0
2016-06-22,3.96,4.1701,3.85,3.99,793454,0
2016-06-23,3.94,4.26,3.92,4.21,371337,0
2016-06-24,4,4.4,3.93,4.08,996855,0
2016-06-27,4.07,4.2,3.81,3.95,272979,0
2016-06-28,4.35,4.67,4.05,4.1,1267522,0
2016-06-29,4.13,4.22,4.07,4.15,273661,0
2016-06-30,4.26,4.87,4.22,4.61,3167873,0
2016-07-01,4.6,4.86,4.34,4.42,819397,0
2016-07-05,4.53,4.64,4.36,4.44,295537,0
2016-07-06,4.48,4.585,4.36,4.4001,204663,0
2016-07-07,4.43,4.54,4.15,4.29,335474,0
2016-07-08,4.28,4.44,4.1601,4.38,348703,0
2016-07-11,4.35,4.42,4.08,4.19,210856,0
2016-07-12,4.19,4.25,4.07,4.08,366711,0
2016-07-13,4.17,4.18,3.88,3.95,461093,0
2016-07-14,3.95,3.9666,3.85,3.85,346928,0
2016-07-15,3.85,3.9288,3.75,3.86,290738,0
2016-07-18,3.84,3.99,3.81,3.82,206583,0
2016-07-19,3.87,4.06,3.74,4,385284,0
2016-07-20,4,4.3,3.9049,4.07,538592,0
2016-07-21,4.06,4.2,3.95,4.14,205252,0
2016-07-22,4.21,4.215,4.07,4.14,152149,0
2016-07-25,4.21,4.21,4.01,4.04,125517,0
2016-07-26,4.04,4.149,4,4.04,107989,0
2016-07-27,4.04,4.1386,3.87,4,242459,0
2016-07-28,3.95,4.11,3.9,4.02,151860,0
2016-07-29,4,4.08,3.95,4.02,116027,0
2016-08-01,4.04,4.1,3.9,3.9782,96114,0
2016-08-02,3.92,4,3.9101,3.94,137745,0
2016-08-03,3.94,4.37,3.94,4.25,653250,0
2016-08-04,4.39,4.45,4.25,4.3,195227,0
2016-08-05,4.36,4.399,4.186,4.25,125392,0
2016-08-08,4.23,4.23,4.12,4.15,149517,0
2016-08-09,4.25,4.32,4.171,4.28,91491,0
2016-08-10,4.28,4.3,4.11,4.15,161546,0
2016-08-11,4.35,4.35,4.15,4.15,102281,0
2016-08-12,4.19,4.29,4.15,4.29,136352,0
2016-08-15,4.3,4.318,4.05,4.06,235035,0
2016-08-16,4.08,4.2514,4.06,4.1,121660,0
2016-08-17,4.06,4.19,4.05,4.1,130864,0
2016-08-18,4.12,4.15,3.9,3.97,239568,0
2016-08-19,3.97,3.97,3.851,3.92,65815,0
2016-08-22,3.84,4.12,3.8,4.1,203694,0
2016-08-23,4.12,4.14,4.08,4.1,48104,0
2016-08-24,4.06,4.14,3.98,4.01,104822,0
2016-08-25,4,4.47,3.98,4.21,1320714,0
2016-08-26,4.2,4.2,4,4.07,179227,0
2016-08-29,4.04,4.15,3.9,4.1,223268,0
2016-08-30,4.07,4.16,3.991,4.025,98018,0
2016-08-31,4.05,4.1268,3.94,4.11,118347,0
2016-09-01,4.1,4.18,4.05,4.09,158170,0
2016-09-02,4.09,4.11,4.05,4.09,22430,0
2016-09-06,4.1,4.13,3.95,4.11,143064,0
2016-09-07,4.07,4.37,4.06,4.32,362115,0
2016-09-08,4.35,4.54,4.32,4.53,471469,0
2016-09-09,4.52,4.5249,4.18,4.22,213487,0
2016-09-12,4.18,4.43,4.18,4.328,173693,0
2016-09-13,4.23,4.35,4.23,4.28,91551,0
2016-09-14,4.26,4.39,4.2285,4.37,72898,0
2016-09-15,4.45,4.64,4.31,4.52,360034,0
2016-09-16,4.46,4.739,4.45,4.71,183308,0
2016-09-19,4.69,4.8192,4.49,4.54,294213,0
2016-09-20,4.53,4.75,4.53,4.63,178030,0
2016-09-21,4.64,4.8,4.5499,4.75,197339,0
2016-09-22,4.78,4.89,4.68,4.86,177791,0
2016-09-23,4.9,4.9117,4.72,4.85,213250,0
2016-09-26,4.76,5.2,4.76,5.16,540415,0
2016-09-27,5.25,5.83,5.2,5.6,1531974,0
2016-09-28,5.66,5.6976,5.17,5.28,603721,0
2016-09-29,5.2,5.465,5.12,5.12,336655,0
2016-09-30,5.12,5.35,5.11,5.21,253348,0
2016-10-03,5.34,5.5544,5.12,5.17,440130,0
2016-10-04,5.15,5.2265,4.93,5.03,192132,0
2016-10-05,5.1,5.19,4.95,5.18,137914,0
2016-10-06,5.19,5.21,5.0201,5.11,68991,0
2016-10-07,5.15,5.2,4.91,4.96,94135,0
2016-10-10,4.95,5.17,4.9,5.06,109720,0
2016-10-11,5.15,5.24,5.05,5.16,136114,0
2016-10-12,5.16,5.48,5.15,5.26,371784,0
2016-10-13,5.36,5.36,5.121,5.21,96522,0
2016-10-14,5.27,5.37,4.9,5.04,307764,0
2016-10-17,5,5.15,4.85,4.95,72865,0
2016-10-18,5,5,4.85,5,101198,0
2016-10-19,5,5.0576,4.9,4.95,54969,0
2016-10-20,4.95,5,4.9,5,35709,0
2016-10-21,5.05,5.25,4.95,5.1,173903,0
2016-10-24,5.1,5.15,5,5.1,47752,0
2016-10-25,5.1,5.15,4.85,5,120085,0
2016-10-26,5,5.1,4.9,5,84509,0
2016-10-27,5.05,5.05,4.9,4.95,60486,0
2016-10-28,4.9,5,4.9,4.95,55996,0
2016-10-31,4.95,5,4.85,4.95,78470,0
2016-11-01,5,5.05,4.95,5.05,70501,0
2016-11-02,5.05,5.15,4.851,5.05,108224,0
2016-11-03,5,5,4.85,4.85,132506,0
2016-11-04,4.9,4.954,4.85,4.9,46716,0
2016-11-07,4.9,5,4.8,4.925,110482,0
2016-11-08,4.85,5.025,4.8,5,91988,0
2016-11-09,5,5.3,4.8,5.2,220265,0
2016-11-10,5.2,5.25,4.8,4.8,150784,0
2016-11-11,4.95,5.075,4.8,4.8,240299,0
2016-11-14,4.9,5.05,4.8,4.9,107255,0
2016-11-15,4.95,5,4.85,4.925,85337,0
2016-11-16,4.95,5,4.9,4.9,87207,0
2016-11-17,5,5,4.9,4.95,93727,0
2016-11-18,4.95,4.9895,4.6,4.9,106457,0
2016-11-21,4.85,4.95,4.85,4.9,96759,0
2016-11-22,4.85,4.9,4.8,4.85,50090,0
2016-11-23,4.8,4.95,4.75,4.95,94173,0
2016-11-25,4.95,5,4.8646,5,55510,0
2016-11-28,4.95,5.05,4.9,5,82754,0
2016-11-29,5.8,6.2,5.35,5.65,2119462,0
2016-11-30,5.7,5.7,5.2,5.35,278900,0
2016-12-01,5.45,5.5,5.15,5.2,111747,0
2016-12-02,5,5.25,5,5.25,103862,0
2016-12-05,5.55,5.6,5.1,5.25,133387,0
2016-12-06,5.3,5.3,4.95,5.05,198276,0
2016-12-07,5,5.05,4.9,4.95,143383,0
2016-12-08,5,5,4.7,4.75,209539,0
2016-12-09,4.7,4.95,4.65,4.75,75459,0
2016-12-12,4.7,4.75,4.65,4.65,75609,0
2016-12-13,4.7,4.7,4.6,4.6,89470,0
2016-12-14,4.7,4.7,4.5,4.55,129686,0
2016-12-15,4.5,4.55,4.45,4.5,119318,0
2016-12-16,4.45,4.75,4.45,4.6,98233,0
2016-12-19,4.65,4.75,4.6,4.65,97940,0
2016-12-20,4.7,4.75,4.65,4.75,59995,0
2016-12-21,4.75,4.85,4.7,4.75,55825,0
2016-12-22,4.8,4.9,4.75,4.85,69124,0
2016-12-23,4.75,4.9,4.75,4.85,26496,0
2016-12-27,4.8,5,4.8,4.95,93835,0
2016-12-28,4.9,4.975,4.8,4.8,70901,0
2016-12-29,4.9,4.95,4.8,4.95,30878,0
2016-12-30,4.9,4.95,4.85,4.85,48813,0
2017-01-03,4.85,5.075,4.85,5.05,93378,0
2017-01-04,5.1,5.1,4.95,5,92862,0
2017-01-05,5.05,5.05,4.95,5,40414,0
2017-01-06,5,5.15,5,5.1,83905,0
2017-01-09,5.3,5.45,5.05,5.1,228717,0
2017-01-10,5.1,5.25,5,5.1,38789,0
2017-01-11,5.1,5.35,5.1,5.3,207633,0
2017-01-12,5.25,5.3,5.15,5.25,126523,0
2017-01-13,5.2,5.3265,5.2,5.25,54664,0
2017-01-17,5.25,5.275,5.1,5.2,79727,0
2017-01-18,5.15,5.2,5.1,5.15,39718,0
2017-01-19,5.15,5.2,5.05,5.05,42444,0
2017-01-20,5.05,5.0501,5,5.05,30237,0
2017-01-23,5,5,4.95,4.95,69229,0
2017-01-24,5,5.1,4.95,5.1,42613,0
2017-01-25,5.05,5.3001,5.05,5.2345,84339,0
2017-01-26,5.2,5.35,5.1,5.2,119258,0
2017-01-27,5.2735,5.2735,5.15,5.25,29622,0
2017-01-30,5.3,5.3,5.1,5.1,68651,0
2017-01-31,5.1,5.2,5.1,5.2,36405,0
2017-02-01,5.25,5.3,5.15,5.25,30053,0
2017-02-02,5.25,5.5,5.2001,5.5,104180,0
2017-02-03,5.4,5.5,5.4,5.4,70738,0
2017-02-06,5.4,5.55,5.4,5.55,41033,0
2017-02-07,5.55,5.6,5.5,5.5,69820,0
2017-02-08,5.5,5.6,5.45,5.6,45284,0
2017-02-09,5.6,5.9,5.55,5.8,196430,0
2017-02-10,5.75,5.85,5.5,5.5,169399,0
2017-02-13,5.5,5.6,5.5,5.55,46119,0
2017-02-14,5.6,5.7,5.55,5.65,35306,0
2017-02-15,5.65,5.725,5.65,5.65,63775,0
2017-02-16,5.7,5.7248,5.55,5.6,49285,0
2017-02-17,5.55,5.6945,5.55,5.6,21488,0
2017-02-21,5.75,5.9,5.7086,5.8,202862,0
2017-02-22,5.8,5.8,5.7,5.8,41271,0
2017-02-23,5.8,5.8,5.55,5.65,42928,0
2017-02-24,5.55,5.6906,5.55,5.625,16542,0
2017-02-27,5.55,5.675,5.55,5.65,44804,0
2017-02-28,5.65,5.75,5.6001,5.75,42392,0
2017-03-01,5.75,5.8,5.55,5.75,42174,0
2017-03-02,5.75,5.8,5.65,5.8,38916,0
2017-03-03,5.75,5.8,5.7,5.7478,60627,0
2017-03-06,5.65,5.8,5.55,5.6,51942,0
2017-03-07,5.649,5.7,5.6,5.7,36168,0
2017-03-08,5.65,6,5.6,6,317984,0
2017-03-09,6,6,5.9,6,71898,0
2017-03-10,6,6.5,5.975,6.275,235593,0
2017-03-13,6.4001,6.5,5.9,6.1,170429,0
2017-03-14,6.15,6.2,5.9,5.9,51620,0
2017-03-15,6,6.0005,5.6,5.9,131929,0
2017-03-16,5.9,5.9,5.8,5.8,39699,0
2017-03-17,5.85,5.8787,5.7,5.8,37462,0
2017-03-20,5.8,5.95,5.8,5.9,55538,0
2017-03-21,5.95,6,5.65,5.7,106756,0
2017-03-22,5.65,5.7,4.2,4.5,414971,0
2017-03-23,5,5.55,5,5.55,411895,0
2017-03-24,5.75,5.8999,5.45,5.65,137939,0
2017-03-27,5.65,5.7,5.55,5.65,55499,0
2017-03-28,5.7,5.7,5.45,5.55,75617,0
2017-03-29,5.6,5.6,5.45,5.55,54833,0
2017-03-30,5.55,5.6,5.3,5.4,98563,0
2017-03-31,5.35,5.5,5.3228,5.5,64130,0
2017-04-03,5.65,5.7,5.4,5.65,109308,0
2017-04-04,5.7,6.042,5.65,5.9,138609,0
2017-04-05,5.95,6,5.6499,5.65,70053,0
2017-04-06,5.65,5.7,5.35,5.35,52637,0
2017-04-07,5.3,5.5,5.3,5.4,34810,0
2017-04-10,5.4,5.65,5.35,5.4,28575,0
2017-04-11,5.35,5.4999,5.2,5.25,41575,0
2017-04-12,5.3,5.3,5.1,5.15,70076,0
2017-04-13,5.1,5.25,5.1,5.2,30259,0
2017-04-17,5.15,5.15,5.1,5.1,48820,0
2017-04-18,5.1,5.2,5.1,5.15,35207,0
2017-04-19,5.1,5.2,5.1,5.15,21882,0
2017-04-20,5.15,5.25,5.15,5.2,16565,0
2017-04-21,5.6,5.75,5.35,5.45,238118,0
2017-04-24,5.45,5.6,5.3205,5.45,54487,0
2017-04-25,5.5,5.75,5.5,5.7,159164,0
2017-04-26,5.7,5.75,5.7,5.75,39605,0
2017-04-27,5.75,5.8,5.65,5.8,77112,0
2017-04-28,5.7,5.75,5.5083,5.7,28164,0
2017-05-01,5.65,5.85,5.6,5.85,47005,0
2017-05-02,5.842,6,5.842,5.85,107965,0
2017-05-03,5.95,6,5.9,6,66396,0
2017-05-04,6,6.5,5.9,6.35,322414,0
2017-05-05,6.3,6.7,5.9,6.1,370682,0
2017-05-08,6.1,6.3248,5.85,5.9,142370,0
2017-05-09,5.85,6,5.8,5.85,75640,0
2017-05-10,5.85,6.3,5.85,6.3,85753,0
2017-05-11,6.3,6.449,6.15,6.2,51011,0
2017-05-12,6.15,6.25,5.9,6.15,65151,0
2017-05-15,6.2,6.25,6.05,6.15,55890,0
2017-05-16,6.2,6.2,6.1,6.1,31679,0
2017-05-17,6,6.0682,5.75,5.825,169837,0
2017-05-18,5.8,5.8502,5.45,5.65,168403,0
2017-05-19,5.7,5.75,5.5,5.6,53083,0
2017-05-22,5.65,5.9,5.65,5.9,73985,0
2017-05-23,5.95,5.95,5.75,5.85,26936,0
2017-05-24,5.8,5.85,5.675,5.75,33667,0
2017-05-25,5.75,5.8,5.5,5.55,167213,0
2017-05-26,5.5,5.65,5.5,5.55,54066,0
2017-05-30,5.6,5.65,5.45,5.5,96339,0
2017-05-31,5.5001,5.55,5.45,5.45,39041,0
2017-06-01,5.4,5.55,5.4,5.5,62091,0
2017-06-02,5.5,5.65,5.45,5.5,89397,0
2017-06-05,5.55,5.626,5.25,5.45,89590,0
2017-06-06,5.4,5.4,5,5.05,216853,0
2017-06-07,5.1,5.2,5.1,5.1,59446,0
2017-06-08,5.2,5.2,5,5.05,70905,0
2017-06-09,5.05,5.05,4.85,4.9,85646,0
2017-06-12,4.8,5,4.8,4.8,31927,0
2017-06-13,4.8,4.84,4.5,4.55,172303,0
2017-06-14,4.6,4.75,4.5,4.5,112858,0
2017-06-15,4.55,4.8312,4.5,4.5,124506,0
2017-06-16,4.6,4.6999,4.55,4.55,120268,0
2017-06-19,4.9,5.149,4.85,5,246082,0
2017-06-20,5,5.11,4.85,4.95,104007,0
2017-06-21,4.95,4.95,4.9,4.95,48881,0
2017-06-22,4.95,5,4.8,4.85,71707,0
2017-06-23,4.9,4.95,4.85,4.9,50693,0
2017-06-26,4.925,4.925,4.85,4.85,28234,0
2017-06-27,4.85,4.9,4.5,4.65,80613,0
2017-06-28,4.7,4.7901,4.65,4.7,17890,0
2017-06-29,4.7,4.75,4.6,4.65,22339,0
2017-06-30,4.6,4.75,4.35,4.45,348420,0
2017-07-03,4.5,4.55,4.4,4.5,25873,0
2017-07-05,4.55,4.7,4.5,4.55,92616,0
2017-07-06,4.55,4.6,4.475,4.5,56496,0
2017-07-07,4.55,4.575,4.4505,4.5,62278,0
2017-07-10,4.55,4.55,4.45,4.45,38489,0
2017-07-11,4.45,4.55,4.3581,4.45,67451,0
2017-07-12,4.4,4.5,4.4,4.4,57353,0
2017-07-13,4.35,4.45,4.05,4.2,270884,0
2017-07-14,4.25,4.25,4.15,4.15,90203,0
2017-07-17,4.1,4.299,4.1,4.2,95106,0
2017-07-18,4.2,4.2,4.15,4.2,50205,0
2017-07-19,4.15,4.225,4.15,4.195,16811,0
2017-07-20,4.2,4.3,4.15,4.2749,80334,0
2017-07-21,4.3,4.6,4.15,4.35,163543,0
2017-07-24,4.3,4.35,4.175,4.2,108708,0
2017-07-25,4.25,4.3,4.2,4.2,128899,0
2017-07-26,4.25,4.25,4.1,4.1,153550,0
2017-07-27,4.1,4.1562,3.9,4.15,83352,0
2017-07-28,4.15,4.299,4.05,4.25,78022,0
2017-07-31,4.25,4.253,4.15,4.2,83200,0
2017-08-01,4.25,4.25,4.05,4.05,47185,0
2017-08-02,4.1,4.1,4,4.1,47479,0
2017-08-03,4.1,4.1,4,4.05,30342,0
2017-08-04,4,4.05,3.9,4.05,32763,0
2017-08-07,4.05,4.25,4,4.15,197101,0
2017-08-08,4.15,4.25,4.1052,4.15,85264,0
2017-08-09,4.15,4.2,4.15,4.2,44275,0
2017-08-10,4.2,4.2,4.05,4.1465,73992,0
2017-08-11,4.1,4.25,4.0969,4.15,61190,0
2017-08-14,4.1,4.65,4.1,4.65,302897,0
2017-08-15,4.7,5.161,4.65,4.9,244596,0
2017-08-16,4.9475,5.2156,4.9,4.95,193495,0
2017-08-17,4.95,5.2,4.95,5.15,77152,0
2017-08-18,5.2,5.25,4.9501,5.1,65651,0
2017-08-21,5.05,5.15,4.65,5,350879,0
2017-08-22,5,5.1,4.9,5.05,71767,0
2017-08-23,5.1,5.1,5,5.1,30275,0
2017-08-24,5.05,5.1,4.7151,5.05,19365,0
2017-08-25,5.0055,5.1501,5,5.1,59551,0
2017-08-28,5.2,5.249,5.1,5.2,55518,0
2017-08-29,5.1501,5.25,5.15,5.2,59737,0
2017-08-30,5.15,5.25,4.9,5.15,65977,0
2017-08-31,5.25,5.3,5.25,5.3,43144,0
2017-09-01,5.3,5.35,5.2,5.25,47679,0
2017-09-05,5.35,5.35,5.15,5.2,35674,0
2017-09-06,5.15,5.25,4.95,4.95,66506,0
2017-09-07,4.95,5.1255,4.9,5.05,48091,0
2017-09-08,5.05,5.15,5.0225,5.05,38262,0
2017-09-11,5.1,5.15,4.9,5,38645,0
2017-09-12,5.1,5.25,5.0965,5.225,76648,0
2017-09-13,5.25,5.25,5.15,5.25,43309,0
2017-09-14,5.2,5.25,5.0679,5.25,59990,0
2017-09-15,5.25,5.25,5.15,5.25,80610,0
2017-09-18,5.25,5.9,5.2,5.8,351942,0
2017-09-19,5.9,7.25,5.816,7.1653,804699,0
2017-09-20,7.2,7.25,6.3,6.55,569439,0
2017-09-21,6.55,6.95,6.55,6.65,125375,0
2017-09-22,6.7,6.8,5.85,6.15,299232,0
2017-09-25,6.5,6.75,6.25,6.45,282693,0
2017-09-26,6.6,6.8,5.7,5.9,367967,0
2017-09-27,5.8,6.215,5.625,5.9,296971,0
2017-09-28,6.0465,6.0465,5.7,5.75,162420,0
2017-09-29,5.85,6.45,5.75,6.1,266909,0
2017-10-02,6.8,7.05,5.85,6,1084313,0
2017-10-03,5.95,6.1807,5.8556,6.1,210018,0
2017-10-04,6.15,6.425,5.9629,6.15,281751,0
2017-10-05,6.15,6.21,5.95,6.1,69016,0
2017-10-06,6.1,6.1,5.7,5.8,165879,0
2017-10-09,5.9,6.05,5.6,5.95,144478,0
2017-10-10,5.9,6.35,5.801,6.175,120105,0
2017-10-11,6.25,6.5469,6.1132,6.4,192236,0
2017-10-12,6.35,6.35,6.1,6.15,80473,0
2017-10-13,6.15,6.199,5.9629,6.1,57325,0
2017-10-16,6.15,6.15,5.8,5.8,260536,0
2017-10-17,5.8,6,5.6,5.65,216402,0
2017-10-18,5.65,6.05,5.65,5.75,156939,0
2017-10-19,5.8,6.05,5.7285,6,149871,0
2017-10-20,6.15,6.5,5.9,6,274531,0
2017-10-23,6.1,6.6,6.05,6.2,481556,0
2017-10-24,6.5,6.7,6.325,6.45,422733,0
2017-10-25,6.6,6.65,6.15,6.2,291998,0
2017-10-26,6.3,6.3,5.775,6.1,441004,0
2017-10-27,6,6.1,5.9,6.05,237241,0
2017-10-30,6.05,6.1,5.9,5.95,141295,0
2017-10-31,6.1,6.15,5.95,6.1,101263,0
2017-11-01,6.2,6.25,6.05,6.1,114301,0
2017-11-02,6.15,6.35,5.95,6.15,172363,0
2017-11-03,6.15,6.2379,6.1,6.15,70166,0
2017-11-06,6.8,7.35,6.35,6.45,1321484,0
2017-11-07,6.6,6.9,6.35,6.8,446799,0
2017-11-08,6.8,7.35,6.8,7.35,456340,0
2017-11-09,7.35,7.7,7.1,7.4,297655,0
2017-11-10,7.5,7.65,7.4,7.625,222903,0
