Date,Open,High,Low,Close,Volume,OpenInt
2013-06-17,5.0451,5.0451,5.0451,5.0451,118,0
2013-06-18,4.9156,4.9932,4.9071,4.9932,2320,0
2013-06-20,5.0708,5.1055,4.312,5.1055,998,0
2013-06-21,5.4331,5.4331,5.1571,5.1571,11624,0
2013-06-24,5.3211,5.3211,5.3211,5.3211,118,0
2013-06-25,5.2865,5.2865,5.2865,5.2865,2320,0
2013-06-26,5.3038,5.3038,5.3038,5.3038,177,0
2013-06-27,5.1579,5.2101,4.8356,5.2014,3107,0
2013-06-28,5.3888,5.3888,5.3888,5.3888,447,0
2013-07-02,5.3494,5.3582,5.3321,5.3321,610,0
2013-07-08,5.3582,5.3582,5.3582,5.3582,459,0
2013-07-09,5.2363,5.2363,5.2363,5.2363,573,0
2013-07-11,5.3582,5.4017,5.3582,5.4017,573,0
2013-07-18,5.3582,5.3582,5.3582,5.3582,229,0
2013-07-23,5.3494,5.3494,5.2274,5.2274,3223,0
2013-08-02,5.3407,5.3407,5.3407,5.3407,459,0
2013-08-22,5.3407,5.3407,5.3407,5.3407,1492,0
2013-08-23,5.3407,5.3407,5.3407,5.3407,229,0
2013-08-26,5.3407,5.3407,5.3407,5.3407,2869,0
2013-08-29,5.2014,5.2014,5.2014,5.2014,459,0
2013-08-30,5.274,5.3181,5.274,5.3181,628,0
2013-09-05,5.2003,5.2003,5.2003,5.2003,344,0
2013-09-09,5.2274,5.2274,5.2274,5.2274,1185,0
2013-09-12,5.3321,5.3321,5.2711,5.3147,1378,0
2013-09-13,5.2269,5.6433,5.2269,5.6433,459,0
2013-09-16,5.4976,5.4976,5.2536,5.2536,229,0
2013-09-17,6.0596,6.3343,6.0596,6.2723,1510,0
2013-09-18,6.8216,6.9721,6.7509,6.8216,18760,0
2013-09-19,6.8216,6.8216,6.8216,6.8216,116,0
2013-09-20,6.8392,6.9102,6.7064,6.8126,10776,0
2013-09-23,6.919,6.919,6.8481,6.8481,2410,0
2013-09-24,6.8126,6.8126,6.5203,6.7241,758,0
2013-09-25,6.8126,6.8126,6.5203,6.5823,5098,0
2013-09-26,6.6887,7.0608,6.6887,7.0077,14703,0
2013-09-27,6.99,6.9987,6.9369,6.9369,2553,0
2013-09-30,6.6742,7.0965,6.6742,7.0606,939,0
2013-10-02,6.9987,6.9987,6.7064,6.8658,1514,0
2013-10-03,6.8835,6.9987,6.8658,6.9987,2596,0
2013-10-04,6.9721,7.114,6.9721,7.0961,23030,0
2013-10-07,6.9987,7.0874,6.9987,7.0874,1467,0
2013-10-08,7.0429,7.0608,6.9987,7.0608,2483,0
2013-10-09,7.0874,7.0874,6.9987,7.0874,16426,0
2013-10-10,7.0874,7.0874,7.0341,7.0341,508,0
2013-10-11,6.9987,7.0519,6.8658,7.0429,2850,0
2013-10-14,6.9102,6.9987,6.8481,6.9987,9595,0
2013-10-16,6.9987,6.9987,6.7418,6.9987,1654,0
2013-10-17,6.9455,6.9987,6.9455,6.9987,451,0
2013-10-18,6.8216,6.8216,6.8216,6.8216,282,0
2013-10-21,6.9987,7.0429,6.9987,6.9987,4739,0
2013-10-22,7.0429,7.0429,6.9987,7.0077,2145,0
2013-10-23,7.0429,7.0519,6.9987,6.9987,3498,0
2013-10-24,7.0077,7.0077,6.9987,6.9987,5115,0
2013-10-25,6.9811,6.9811,6.9811,6.9811,338,0
2013-10-28,6.9811,6.9811,6.9278,6.9278,6079,0
2013-10-29,6.9278,6.9278,6.6976,6.8303,32394,0
2013-10-31,6.9707,6.9707,6.9707,6.9707,334,0
2013-11-01,6.9102,6.9102,6.6533,6.7418,5006,0
2013-11-04,6.9102,6.9102,6.9102,6.9102,2528,0
2013-11-05,6.9102,6.9987,6.7773,6.7773,7200,0
2013-11-07,6.8658,7.0874,6.8658,7.0874,564,0
2013-11-08,6.9102,6.919,6.8303,6.9102,17039,0
2013-11-11,6.8658,6.9987,6.8658,6.9102,11227,0
2013-11-12,7.0961,7.3,7.0429,7.3,11062,0
2013-11-13,7.2468,7.3,7.1317,7.1317,3840,0
2013-11-14,7.1317,7.1582,7.1317,7.1405,2004,0
2013-11-18,7.1317,7.486,7.1317,7.486,3666,0
2013-11-19,7.7076,8.6379,7.7076,8.4163,6906,0
2013-11-20,8.4163,8.4163,8.4163,8.4163,1354,0
2013-11-21,7.8403,7.8403,7.5304,7.5835,2369,0
2013-11-22,7.9555,8.2745,7.7518,8.2745,4090,0
2013-11-25,8.2745,8.2745,8.0353,8.2745,1591,0
2013-11-26,7.2645,8.2745,7.2645,8.2655,4178,0
2013-11-27,8.2655,8.2655,8.239,8.239,2200,0
2013-11-29,8.3811,8.5159,8.3542,8.5159,4548,0
2013-12-02,8.3984,8.3984,8.3099,8.3984,4579,0
2013-12-03,8.5159,8.5159,8.5159,8.5159,4093,0
2013-12-04,8.3093,8.435,8.3093,8.3093,3531,0
2013-12-05,8.1116,8.2285,8.1116,8.2014,2338,0
2013-12-06,8.1327,8.1416,8.1327,8.1416,451,0
2013-12-09,8.1061,8.3898,8.1061,8.239,1774,0
2013-12-10,8.3099,8.3277,8.301,8.3277,1918,0
2013-12-11,8.2833,8.3277,8.2833,8.3277,1129,0
2013-12-12,8.3277,8.3277,7.7163,7.7518,4667,0
2013-12-13,8.3277,8.3277,7.9732,7.9732,1193,0
2013-12-16,7.9909,7.9909,7.9732,7.9732,596,0
2013-12-17,7.9732,8.2569,7.9732,8.1061,462,0
2013-12-19,8.3272,8.3272,8.2465,8.2465,515,0
2013-12-20,8.2465,8.2465,7.6713,8.0846,15056,0
2013-12-23,8.0666,8.0666,8.0666,8.0666,155,0
2013-12-24,7.8781,7.977,7.86,7.86,773,0
2013-12-26,8.0846,8.0846,8.0757,8.0757,302,0
2013-12-27,8.0846,8.0846,7.9051,7.9051,1216,0
2013-12-30,8.0846,8.0846,8.0488,8.0846,4666,0
2013-12-31,7.86,8.0666,7.6626,8.0666,15739,0
2014-01-02,8.0757,8.0846,8.0757,8.0846,6128,0
2014-01-03,8.2105,8.2194,8.1116,8.1116,1119,0
2014-01-06,8.1327,8.1416,7.9379,8.0353,14330,0
2014-01-07,7.9229,8.1295,7.914,8.1207,1813,0
2014-01-08,8.1746,8.1746,7.7523,8.0936,9176,0
2014-01-09,8.0936,8.1295,7.6087,7.6356,4945,0
2014-01-10,7.6534,7.95,7.6534,7.9229,1059,0
2014-01-13,7.9948,8.1207,7.9948,8.0846,3356,0
2014-01-14,7.8152,7.9051,7.7432,7.9051,1105,0
2014-01-15,7.6087,8.0757,7.6087,8.0757,3942,0
2014-01-16,7.6713,8.0577,7.6713,8.0577,1862,0
2014-01-17,7.8512,8.0128,7.6895,7.7253,3939,0
2014-01-21,8.0757,8.0757,7.6895,7.7163,6946,0
2014-01-22,8.0757,8.0757,7.6895,7.6895,7935,0
2014-01-23,7.7253,7.7793,7.6444,7.6444,17794,0
2014-01-24,7.6175,7.7075,7.6087,7.6087,8273,0
2014-01-27,7.6087,7.6087,7.3661,7.3661,4399,0
2014-01-28,7.2133,7.3481,7.2133,7.33,4899,0
2014-01-29,7.2043,7.2763,6.9798,7.2582,11746,0
2014-01-30,7.6175,7.6175,7.6175,7.6175,141,0
2014-01-31,7.6087,7.6087,7.6087,7.6087,125,0
2014-02-03,7.6356,7.8333,7.33,7.8333,2798,0
2014-02-04,7.8512,7.8512,7.393,7.393,4196,0
2014-02-05,7.357,7.6356,7.3031,7.3031,3036,0
2014-02-06,7.3122,7.6087,6.9798,7.1594,7844,0
2014-02-07,7.5457,7.5457,7.3661,7.4288,4404,0
2014-02-10,7.4558,7.4558,7.375,7.375,6467,0
2014-02-11,7.3661,7.7432,7.1594,7.7432,64662,0
2014-02-12,7.7614,7.7614,7.6626,7.6895,3008,0
2014-02-13,7.7614,7.7882,7.7344,7.7882,2369,0
2014-02-14,7.7882,7.7971,7.7253,7.7253,1349,0
2014-02-18,7.5007,7.7163,7.5007,7.6983,4202,0
2014-02-19,7.4828,7.4828,7.4828,7.4828,211,0
2014-02-20,7.6356,7.6356,7.5188,7.5188,409,0
2014-02-21,7.5907,7.8512,7.5457,7.8512,10883,0
2014-02-24,7.8512,7.8512,7.8152,7.8512,3085,0
2014-02-25,7.842,7.8512,7.6626,7.8512,3521,0
2014-02-26,7.8512,7.8512,7.6626,7.6626,4068,0
2014-02-27,7.6713,7.6713,7.6713,7.6713,119,0
2014-02-28,7.8512,7.9409,7.7702,7.9409,4292,0
2014-03-03,7.9409,7.9409,7.2043,7.7253,18496,0
2014-03-04,7.7702,7.8152,7.7702,7.8152,1780,0
2014-03-05,7.932,7.932,7.4558,7.5995,23985,0
2014-03-06,7.6805,7.95,7.6805,7.7702,5533,0
2014-03-07,7.896,8.0307,7.3211,7.9948,48347,0
2014-03-10,7.9858,8.0218,7.86,7.95,3341,0
2014-03-11,7.95,8.0488,7.8152,8.0488,26227,0
2014-03-12,8.0577,8.435,8.0577,8.3542,66482,0
2014-03-13,8.3902,8.3902,8.0666,8.2645,11562,0
2014-03-14,8.3902,8.3902,8.0398,8.2645,3843,0
2014-03-17,8.1026,8.3722,8.0666,8.1116,24272,0
2014-03-18,8.3722,8.3902,8.0666,8.3093,42809,0
2014-03-19,8.3093,8.3093,8.0846,8.0846,6894,0
2014-03-20,8.3093,8.4082,8.1295,8.4082,5333,0
2014-03-21,8.3631,8.9741,8.0846,8.6146,90458,0
2014-03-24,8.9741,9.0182,8.453,8.6597,40379,0
2014-03-25,8.6867,8.8484,8.1386,8.6326,127855,0
2014-03-26,8.8484,8.8484,8.5787,8.5787,8461,0
2014-03-27,8.5339,8.5519,8.1475,8.4082,9194,0
2014-03-28,8.4082,9.2797,8.2194,8.3542,69489,0
2014-03-31,8.5607,9.1088,8.3722,8.4261,58398,0
2014-04-01,8.48,8.7587,8.48,8.6959,8034,0
2014-04-02,8.7049,8.9648,8.7049,8.9385,22925,0
2014-04-03,8.9648,8.9836,8.8032,8.9113,6690,0
2014-04-04,8.9385,8.9836,8.48,8.8928,30991,0
2014-04-07,8.8484,8.8484,8.7587,8.8484,4295,0
2014-04-08,8.8569,8.9741,8.8569,8.8928,18239,0
2014-04-09,8.9741,9.1088,8.8928,8.9836,14714,0
2014-04-10,8.9836,8.9836,8.7669,8.9741,12313,0
2014-04-11,8.7642,9.1928,8.7642,8.9836,10329,0
2014-04-14,8.7368,8.9105,8.5272,8.7642,11431,0
2014-04-15,8.6092,9.1564,8.2445,8.8467,30827,0
2014-04-16,9.1383,9.1564,8.7187,8.7733,21338,0
2014-04-17,8.6639,9.0745,8.3447,8.9648,19211,0
2014-04-21,8.9741,9.1383,8.3903,9.0108,27116,0
2014-04-22,8.8282,9.0192,8.7733,9.0192,6994,0
2014-04-23,8.9648,9.0108,8.7824,9.0108,4992,0
2014-04-24,8.9012,9.0192,8.7913,9.0192,963,0
2014-04-25,8.755,8.7824,8.6639,8.6639,3586,0
2014-04-28,8.892,8.892,8.5727,8.755,2104,0
2014-04-29,8.755,8.755,8.746,8.746,1017,0
2014-04-30,8.755,8.755,8.7187,8.755,1859,0
2014-05-01,8.755,8.892,8.6457,8.673,23911,0
2014-05-02,8.8003,8.8467,8.6457,8.8003,5360,0
2014-05-05,9.0192,9.939,8.9105,9.621,81480,0
2014-05-06,9.932,10.478,9.604,9.786,100438,0
2014-05-07,10.05,10.478,9.876,10.141,31318,0
2014-05-08,10.177,10.57,10.05,10.214,30379,0
2014-05-09,10.305,10.624,10.241,10.533,57994,0
2014-05-12,10.854,11.784,10.679,11.381,95334,0
2014-05-13,11.482,11.966,10.972,11.127,54933,0
2014-05-14,10.944,11.628,10.734,11.326,13869,0
2014-05-15,11.173,11.173,10.406,10.697,34963,0
2014-05-16,10.278,10.496,9.4934,10.013,115465,0
2014-05-19,10.442,10.898,10.077,10.077,28323,0
2014-05-20,10.26,10.597,10.087,10.141,17550,0
2014-05-21,10.47,10.47,9.959,10.123,27846,0
2014-05-22,10.268,10.397,10.05,10.268,6452,0
2014-05-23,10.278,10.278,9.821,9.85,14412,0
2014-05-27,9.722,9.932,9.585,9.722,48174,0
2014-05-28,9.767,9.914,9.712,9.885,6219,0
2014-05-29,9.3569,9.805,9.1564,9.541,63871,0
2014-05-30,9.621,9.621,8.9197,8.992,42275,0
2014-06-02,9.0469,9.4296,9.0469,9.2758,19119,0
2014-06-03,9.3471,9.3471,8.992,9.0555,12191,0
2014-06-04,9.1469,9.3942,9.0469,9.1288,4254,0
2014-06-05,9.2662,9.3392,8.9012,9.3203,7276,0
2014-06-06,9.3471,9.547,9.3471,9.503,36745,0
2014-06-09,9.1658,9.3116,8.9836,9.1192,62888,0
2014-06-10,9.0285,9.2932,8.9648,9.1192,9102,0
2014-06-11,9.0745,9.2836,9.0745,9.2758,5207,0
2014-06-12,9.2121,9.2932,9.0285,9.1192,10901,0
2014-06-13,9.038,9.1192,9.038,9.1107,4411,0
2014-06-16,9.2121,10.023,9.1192,10.023,108104,0
2014-06-17,9.923,10.013,9.604,10.013,41048,0
2014-06-18,9.939,10.033,9.675,10.033,22984,0
2014-06-19,10.033,10.478,10.033,10.478,27820,0
2014-06-20,10.478,10.478,9.2758,9.2758,80313,0
2014-06-23,9.4394,9.923,9.4394,9.85,48671,0
2014-06-24,9.796,10.204,9.796,9.923,34033,0
2014-06-25,10.059,10.123,9.805,9.805,8783,0
2014-06-26,10.091,10.174,10.006,10.006,3554,0
2014-06-27,10.155,10.155,9.896,9.896,11521,0
2014-06-30,10.136,10.21,9.896,10.036,6328,0
2014-07-01,10.045,10.081,9.961,9.998,2350,0
2014-07-02,9.961,10.026,9.906,9.951,3676,0
2014-07-03,9.886,9.886,9.618,9.683,22012,0
2014-07-07,9.805,9.805,9.3883,9.3883,24590,0
2014-07-08,9.537,9.757,9.3687,9.4531,12920,0
2014-07-09,9.573,9.573,9.2585,9.4237,6111,0
2014-07-10,9.4148,9.4148,9.2855,9.3333,10236,0
2014-07-11,9.407,9.462,9.3421,9.4433,7450,0
2014-07-14,9.618,9.618,9.35,9.4718,9137,0
2014-07-15,9.4335,9.4335,9.3421,9.3971,9397,0
2014-07-16,9.3333,9.4335,9.3333,9.407,5435,0
2014-07-17,9.3232,9.3883,9.3136,9.3232,14134,0
2014-07-18,9.3136,9.3785,9.3136,9.3785,3725,0
2014-07-21,9.3588,9.702,9.3333,9.618,6423,0
2014-07-22,9.4796,9.618,9.4796,9.618,5076,0
2014-07-23,9.527,9.618,9.3687,9.601,8499,0
2014-07-24,9.618,9.618,9.3421,9.618,6632,0
2014-07-25,9.608,9.618,9.4983,9.4983,766,0
2014-07-28,9.4796,9.4983,9.3232,9.3421,23298,0
2014-07-29,9.3421,9.4796,9.3232,9.3333,4070,0
2014-07-30,9.3232,9.407,9.3136,9.407,2615,0
2014-07-31,9.553,9.553,9.3136,9.4237,3060,0
2014-08-01,9.4718,9.4718,9.2585,9.2585,2469,0
2014-08-04,9.3136,9.3588,9.1098,9.2681,8414,0
2014-08-05,9.2131,9.2488,8.8883,9.0545,10947,0
2014-08-06,8.8327,8.8327,8.3241,8.4721,29950,0
2014-08-07,8.4905,8.6385,8.3426,8.4813,17481,0
2014-08-08,8.361,8.4536,8.3241,8.3703,7709,0
2014-08-11,8.3241,8.4536,7.8801,8.3241,7983,0
2014-08-12,8.2778,8.8975,8.2778,8.8975,8804,0
2014-08-13,8.9068,8.9068,8.7126,8.8419,3904,0
2014-08-14,8.7402,8.8513,8.7402,8.7587,5912,0
2014-08-15,8.7495,8.7495,8.6014,8.6014,1879,0
2014-08-18,8.7495,8.7495,8.3703,8.5277,6854,0
2014-08-19,8.5923,8.5923,8.3794,8.3889,4825,0
2014-08-20,8.4628,8.5552,8.4443,8.5461,4152,0
2014-08-21,8.4628,8.7033,8.1391,8.7033,32189,0
2014-08-22,8.7402,8.7587,8.5091,8.5091,12599,0
2014-08-25,8.6478,8.9441,8.6201,8.879,41044,0
2014-08-26,8.8605,8.916,8.7217,8.8698,16464,0
2014-08-27,8.9253,9.2391,8.9253,9.2391,40425,0
2014-08-28,9.2391,9.2488,9.1098,9.1745,5356,0
2014-08-29,9.1658,9.1658,9.0454,9.1564,6270,0
2014-09-02,9.3232,9.3333,9.0735,9.3333,9668,0
2014-09-03,9.3421,9.3421,9.2488,9.3232,3912,0
2014-09-04,9.3136,9.35,9.184,9.184,10191,0
2014-09-05,9.2952,9.2952,9.1288,9.2952,12098,0
2014-09-08,9.3333,9.4796,9.2952,9.3333,11096,0
2014-09-09,9.4335,9.4433,9.3333,9.3333,23745,0
2014-09-10,9.4335,9.527,9.3588,9.527,11527,0
2014-09-11,9.527,9.608,9.4335,9.608,8896,0
2014-09-12,9.573,9.693,9.573,9.683,8682,0
2014-09-15,9.702,9.886,9.666,9.831,19204,0
2014-09-16,9.831,9.925,9.831,9.925,11242,0
2014-09-17,10.081,10.174,9.876,10.136,29806,0
2014-09-18,10.136,10.155,9.896,9.989,30695,0
2014-09-19,10.054,10.174,9.582,9.582,19855,0
2014-09-22,9.86,9.896,9.592,9.776,17518,0
2014-09-23,9.813,10.128,9.618,10.1,9563,0
2014-09-24,10.128,10.155,10.1,10.128,5875,0
2014-09-25,10.128,10.128,10.006,10.081,5375,0
2014-09-26,10.006,10.016,9.592,9.805,18127,0
2014-09-29,9.666,9.876,9.637,9.786,8566,0
2014-09-30,9.702,9.998,9.702,9.821,9927,0
2014-10-01,9.4433,9.87,9.4433,9.776,5778,0
2014-10-02,9.553,9.711,9.4531,9.666,3560,0
2014-10-03,9.941,10.063,9.906,10.063,12138,0
2014-10-06,9.896,10.081,9.896,10.071,13058,0
2014-10-07,10.071,10.071,9.813,9.813,4836,0
2014-10-08,9.813,9.981,9.582,9.731,9033,0
2014-10-09,9.776,9.776,9.731,9.776,549,0
2014-10-10,9.876,9.876,9.683,9.813,5951,0
2014-10-13,9.831,9.886,9.666,9.851,11964,0
2014-10-14,9.876,10.036,9.851,9.876,9404,0
2014-10-15,10.054,10.063,9.896,9.906,4263,0
2014-10-16,10.037,10.131,10.018,10.131,4612,0
2014-10-17,10.131,10.131,10.037,10.047,5315,0
2014-10-20,10.056,10.197,10.008,10.187,6490,0
2014-10-21,10.197,10.225,10.008,10.177,5560,0
2014-10-22,10.047,10.187,10.047,10.187,6744,0
2014-10-23,10.008,10.9,9.999,10.788,38400,0
2014-10-24,11.163,11.163,10.75,11.022,15632,0
2014-10-27,11.153,11.482,10.975,11.013,28879,0
2014-10-28,11.387,11.387,11.163,11.191,5625,0
2014-10-29,11.247,11.247,11.143,11.199,4168,0
2014-10-30,10.927,11.229,10.806,11.229,4029,0
2014-10-31,11.247,11.247,10.862,11.069,6334,0
2014-11-03,11.247,11.351,11.107,11.341,6378,0
2014-11-04,11.387,11.387,11.116,11.369,10877,0
2014-11-05,11.369,11.387,11.163,11.163,10520,0
2014-11-06,10.694,10.788,10.357,10.422,18581,0
2014-11-07,10.384,10.413,9.896,10.084,21555,0
2014-11-10,10.084,10.084,9.99,10.047,11098,0
2014-11-11,10.056,10.121,9.85,10.056,15592,0
2014-11-12,9.972,10.008,9.672,10.008,8905,0
2014-11-13,9.812,9.942,9.784,9.784,8430,0
2014-11-14,9.784,9.86,9.662,9.737,8126,0
2014-11-17,9.69,9.83,9.68,9.68,4624,0
2014-11-18,9.4266,9.699,9.3903,9.4462,24706,0
2014-11-19,9.3903,9.803,9.3903,9.756,7305,0
2014-11-20,9.84,9.84,9.69,9.803,3744,0
2014-11-21,9.85,9.85,9.614,9.624,1080,0
2014-11-24,9.699,9.756,9.4364,9.756,2726,0
2014-11-25,9.756,9.756,9.4364,9.708,8578,0
2014-11-26,9.746,9.746,9.614,9.746,2075,0
2014-11-28,9.746,9.746,9.4924,9.4924,1066,0
2014-12-01,9.4364,9.4561,9.3804,9.3991,5041,0
2014-12-02,9.512,9.756,9.3991,9.4836,5081,0
2014-12-03,9.4836,9.746,9.4836,9.746,7711,0
2014-12-04,9.708,9.718,9.708,9.718,1060,0
2014-12-05,9.737,9.746,9.614,9.672,3243,0
2014-12-08,9.756,9.756,9.4364,9.4364,4373,0
2014-12-09,9.3804,9.624,9.3804,9.558,6504,0
2014-12-10,9.521,9.531,9.4924,9.4924,1365,0
2014-12-11,9.3804,9.4747,9.3804,9.3903,3361,0
2014-12-12,9.521,9.521,9.1928,9.1928,6420,0
2014-12-15,9.2121,9.3804,9.1651,9.3804,7450,0
2014-12-16,9.3242,9.662,9.1651,9.662,4374,0
2014-12-17,9.3343,9.512,9.2488,9.4364,11989,0
2014-12-18,9.4266,9.521,9.3991,9.4462,11023,0
2014-12-19,9.4266,9.4747,9.0051,9.3804,16750,0
2014-12-22,9.4178,9.4747,9.3608,9.3991,29639,0
2014-12-23,9.3991,9.4266,9.0333,9.3991,31832,0
2014-12-24,9.3608,9.3706,9.3343,9.3343,550,0
2014-12-26,9.2681,9.3903,9.2488,9.3804,5562,0
2014-12-29,9.3804,9.4266,9.1173,9.3903,31435,0
2014-12-30,9.3232,9.58,9.3232,9.523,3277,0
2014-12-31,9.561,10.018,9.523,10.018,14368,0
2015-01-02,9.904,9.971,9.551,9.561,12264,0
2015-01-05,9.551,9.742,9.523,9.742,21967,0
2015-01-06,9.742,9.857,9.3136,9.857,7130,0
2015-01-07,9.857,9.894,9.542,9.542,8408,0
2015-01-08,9.713,9.713,9.618,9.628,1872,0
2015-01-09,9.628,9.695,9.618,9.695,662,0
2015-01-12,9.713,9.817,9.618,9.618,4328,0
2015-01-13,9.666,9.941,9.618,9.761,3533,0
2015-01-14,9.666,9.857,9.2565,9.4089,5306,0
2015-01-15,9.523,9.542,9.514,9.514,746,0
2015-01-16,9.827,9.827,9.4846,9.637,1015,0
2015-01-20,9.618,9.618,9.618,9.618,181,0
2015-01-21,9.523,9.981,9.514,9.8,4424,0
2015-01-22,9.79,9.847,9.761,9.809,1940,0
2015-01-23,9.809,9.981,9.761,9.761,3506,0
2015-01-26,9.981,9.981,9.551,9.551,8767,0
2015-01-27,9.618,9.761,9.571,9.713,6695,0
2015-01-28,9.752,9.971,9.752,9.761,3995,0
2015-01-29,9.761,9.761,9.761,9.761,426,0
2015-01-30,9.761,9.761,9.647,9.752,3512,0
2015-02-02,9.761,9.761,9.4089,9.514,21620,0
2015-02-03,9.3421,9.551,9.3333,9.551,6565,0
2015-02-04,9.608,9.608,9.4276,9.523,2617,0
2015-02-05,9.3804,9.523,9.3804,9.523,2806,0
2015-02-06,9.523,9.523,9.3804,9.3903,2898,0
2015-02-09,9.4374,9.542,9.4089,9.4089,9308,0
2015-02-10,9.561,9.561,9.3421,9.3608,9370,0
2015-02-11,9.3333,9.3804,9.2942,9.351,6097,0
2015-02-12,9.3706,9.3706,9.2662,9.3333,21854,0
2015-02-13,9.1611,9.3333,9.1611,9.3333,615,0
2015-02-17,9.2846,9.504,9.2846,9.2846,1765,0
2015-02-18,9.2846,9.2846,9.2372,9.2372,1162,0
2015-02-19,9.3608,9.523,9.1898,9.2372,16259,0
2015-02-20,9.2372,9.4944,9.1898,9.4944,14206,0
2015-02-23,9.1041,9.3804,9.1041,9.3804,1792,0
2015-02-24,9.3333,9.4757,9.3333,9.4571,4623,0
2015-02-25,9.4472,9.4944,9.3038,9.4944,1235,0
2015-02-26,9.4472,9.523,9.3333,9.523,10391,0
2015-02-27,9.3608,9.4472,9.3608,9.4178,3763,0
2015-03-02,9.523,9.561,9.3136,9.533,17012,0
2015-03-03,9.571,9.571,9.3421,9.4472,21947,0
2015-03-04,9.4276,9.4757,9.3804,9.3903,2625,0
2015-03-05,9.4757,9.523,9.3903,9.514,9871,0
2015-03-06,9.523,9.523,9.2846,9.514,8295,0
2015-03-09,9.4659,9.514,9.3804,9.3804,1470,0
2015-03-10,9.3038,9.523,9.3038,9.523,3466,0
2015-03-11,9.4659,9.571,9.2662,9.523,7246,0
2015-03-12,9.571,9.752,9.571,9.599,9662,0
2015-03-13,9.59,9.761,9.59,9.761,2520,0
2015-03-16,9.761,9.961,9.742,9.951,9976,0
2015-03-17,9.951,9.951,9.713,9.817,1575,0
2015-03-18,9.618,9.951,9.59,9.847,13966,0
2015-03-19,9.941,9.951,9.723,9.742,11551,0
2015-03-20,9.752,9.8,9.523,9.523,11551,0
2015-03-23,9.59,9.704,9.514,9.514,8190,0
2015-03-24,9.4757,9.675,9.4757,9.675,4515,0
2015-03-25,9.685,9.713,9.666,9.666,13022,0
2015-03-26,9.666,9.666,9.666,9.666,105,0
2015-03-27,9.58,9.58,9.4944,9.533,5565,0
2015-03-30,9.571,9.599,9.4944,9.4944,5671,0
2015-03-31,9.4757,9.656,9.4757,9.656,13966,0
2015-04-01,9.4374,9.523,9.2372,9.4374,18691,0
2015-04-02,9.4757,9.571,9.4757,9.571,2520,0
2015-04-06,9.608,9.857,9.608,9.78,12812,0
2015-04-07,9.78,9.827,9.77,9.78,2351,0
2015-04-08,9.8,9.837,9.77,9.837,2415,0
2015-04-09,9.905,10.05,9.905,9.973,7931,0
2015-04-10,9.953,9.973,9.799,9.876,23594,0
2015-04-13,9.885,10.031,9.885,10.001,932,0
2015-04-14,10.05,10.05,9.769,9.809,5795,0
2015-04-15,10.001,10.001,9.809,9.809,969,0
2015-04-16,9.837,10.069,9.837,10.031,6950,0
2015-04-17,10.04,10.292,9.837,9.963,37668,0
2015-04-20,10.108,10.108,9.857,9.857,8079,0
2015-04-21,10.021,10.021,9.837,9.895,6387,0
2015-04-22,9.943,10.137,9.876,10.127,12841,0
2015-04-23,10.108,10.108,9.982,9.982,1862,0
2015-04-24,9.934,10.311,9.934,10.311,16764,0
2015-04-27,10.262,10.6,10.166,10.243,24112,0
2015-04-28,9.982,10.388,9.953,10.33,1656,0
2015-04-29,10.436,10.436,10.272,10.378,3001,0
2015-04-30,10.33,10.34,10.147,10.147,932,0
2015-05-01,10.204,10.388,10.204,10.378,6830,0
2015-05-04,10.311,10.359,10.214,10.214,1759,0
2015-05-05,10.262,10.378,10.262,10.33,1966,0
2015-05-06,10.33,10.388,10.089,10.089,2465,0
2015-05-07,10.031,10.282,10.031,10.282,7503,0
2015-05-08,10.234,10.282,10.069,10.224,4036,0
2015-05-11,10.166,10.185,10.04,10.185,10245,0
2015-05-12,10.117,10.147,10.117,10.147,2630,0
2015-05-13,9.799,10.34,9.76,10.34,7037,0
2015-05-14,10.021,10.35,9.895,10.098,16971,0
2015-05-15,9.943,10.04,9.934,10.031,3696,0
2015-05-18,9.915,10.05,9.915,9.934,5100,0
2015-05-19,9.925,9.982,9.925,9.953,3311,0
2015-05-20,9.934,10.001,9.934,9.953,5071,0
2015-05-21,10.04,10.079,10.04,10.079,1553,0
2015-05-22,9.943,10.098,9.934,10.089,5174,0
2015-05-26,9.934,9.982,9.934,9.982,241,0
2015-05-27,10.089,10.089,9.943,9.963,1966,0
2015-05-28,9.915,9.963,9.779,9.876,1915,0
2015-05-29,9.817,10.031,9.817,9.857,1862,0
2015-06-01,9.943,10.098,9.943,10.098,3622,0
2015-06-02,10.137,10.137,9.693,9.982,4408,0
2015-06-03,9.992,10.137,9.992,10.098,1553,0
2015-06-04,10.04,10.137,10.04,10.04,1759,0
2015-06-05,10.001,10.05,9.992,9.992,1034,0
2015-06-08,10.05,10.098,10.031,10.089,1242,0
2015-06-09,9.992,10.089,9.992,10.089,1624,0
2015-06-10,10.05,10.137,9.925,10.137,6953,0
2015-06-11,10.127,10.137,10.05,10.098,1958,0
2015-06-12,10.059,10.137,10.059,10.127,2173,0
2015-06-15,9.925,10.282,9.925,10.262,10349,0
2015-06-16,10.262,10.272,10.166,10.272,2070,0
2015-06-17,10.224,10.224,10.05,10.108,2691,0
2015-06-18,10.098,10.214,9.953,10.214,6313,0
2015-06-19,10.253,10.253,9.663,9.663,4243,0
2015-06-22,9.943,10.069,9.943,10.059,2277,0
2015-06-23,10.089,10.137,10.031,10.137,5467,0
2015-06-24,10.117,10.195,9.934,10.176,5898,0
2015-06-25,10.127,10.127,9.963,10.108,311,0
2015-06-26,10.098,10.147,10.001,10.147,932,0
2015-06-29,10.069,10.089,9.934,10.011,8589,0
2015-06-30,10.04,10.04,9.809,9.809,6913,0
2015-07-01,9.925,10.021,9.789,9.789,9624,0
2015-07-02,9.711,9.741,9.567,9.567,4864,0
2015-07-06,9.615,9.615,9.1995,9.567,21524,0
2015-07-07,9.557,9.644,9.1898,9.4895,5277,0
2015-07-08,9.2865,9.635,9.2865,9.3834,1862,0
2015-07-09,9.615,9.644,9.547,9.596,4657,0
2015-07-10,9.663,9.663,9.518,9.528,621,0
2015-07-13,9.4796,9.547,9.4796,9.4993,1242,0
2015-07-14,9.4698,9.4698,9.2285,9.2285,8986,0
2015-07-15,9.2092,9.2865,9.2092,9.2672,1897,0
2015-07-16,9.2381,9.2381,9.2381,9.2381,311,0
2015-07-17,9.2672,9.2672,9.0062,9.0835,4036,0
2015-07-20,9.0739,9.1512,9.0739,9.1319,1449,0
2015-07-21,8.9386,8.9386,8.7453,8.8903,19041,0
2015-07-22,8.8517,9.1222,8.8517,9.1125,6623,0
2015-07-23,8.8419,9.0062,8.813,9.0062,932,0
2015-07-24,8.9386,8.9579,8.9386,8.9579,1138,0
2015-07-27,8.9869,8.9869,8.8613,8.8613,932,0
2015-07-28,8.871,8.9966,8.8613,8.9386,1759,0
2015-07-29,8.9869,9.0352,8.9773,9.0062,2587,0
2015-07-30,9.183,9.2321,8.8589,9.1339,2953,0
2015-07-31,9.2321,9.2321,8.8884,9.2321,7025,0
2015-08-03,9.2223,9.3304,8.8884,9.1732,26160,0
2015-08-04,9.2125,9.2125,8.9375,8.9375,5193,0
2015-08-05,8.9375,9.2223,8.8884,9.2223,11200,0
2015-08-06,9.1241,9.4482,9.1241,9.1634,26748,0
2015-08-07,9.2223,9.4286,9.1241,9.4286,2036,0
2015-08-10,9.2321,9.2321,9.0357,9.0357,1324,0
2015-08-11,8.8589,9.2321,8.8491,8.8982,4583,0
2015-08-12,9.0357,9.0357,8.7411,8.7411,8858,0
2015-08-13,8.8786,8.8786,8.4759,8.6429,8451,0
2015-08-14,8.7312,8.7312,8.7312,8.7312,305,0
2015-08-17,8.525,8.7312,8.4955,8.6429,3055,0
2015-08-18,8.7312,8.7902,8.692,8.7411,3462,0
2015-08-19,8.8196,8.8295,8.6625,8.6625,4480,0
2015-08-20,8.4661,8.7116,8.4661,8.7116,5091,0
2015-08-21,8.8098,8.8098,8.7018,8.7509,2036,0
2015-08-24,7.7589,8.5545,5.7554,8.5446,36638,0
2015-08-25,8.6429,8.7902,8.5446,8.7902,4989,0
2015-08-26,8.6134,8.7902,8.1911,8.25,5193,0
2015-08-27,8.358,8.525,8.25,8.3973,5498,0
2015-08-28,8.6821,8.7411,8.3482,8.3482,3665,0
2015-08-31,8.3973,8.6429,8.3973,8.4759,2545,0
2015-09-01,8.2696,8.4071,8.2696,8.3973,713,0
2015-09-02,8.2991,8.7312,8.1518,8.1518,2342,0
2015-09-03,8.3089,8.5937,8.3089,8.5937,1120,0
2015-09-04,8.3482,8.3482,8.1027,8.25,14051,0
2015-09-08,8.0437,8.3482,7.8571,8.2009,20669,0
2015-09-09,8.1518,8.1518,7.8571,8.0241,9469,0
2015-09-10,8.1027,8.7804,8.083,8.25,20594,0
2015-09-11,8.1027,9.0259,7.8866,8.7804,18327,0
2015-09-14,8.7214,9.1045,8.5643,9.1045,15273,0
2015-09-15,9.0554,9.2125,8.8884,8.967,13949,0
2015-09-16,8.9866,9.2223,8.9866,9.2223,6924,0
2015-09-17,9.1732,9.2223,9.0161,9.2027,6687,0
2015-09-18,9.0357,9.2125,8.1518,8.1518,31564,0
2015-09-21,8.2795,8.6821,8.2795,8.6232,7942,0
2015-09-22,8.3777,8.5446,8.3482,8.5446,1935,0
2015-09-23,8.4366,8.7116,8.4366,8.7116,3665,0
2015-09-24,8.3777,8.4562,7.9357,8.3482,7798,0
2015-09-25,8.1518,8.1616,7.867,7.9161,4276,0
2015-09-28,8.083,8.4366,7.9062,8.3286,3587,0
2015-09-29,8.1027,8.3679,8.1027,8.1125,713,0
2015-09-30,8.1616,8.692,8.1616,8.692,1731,0
2015-10-01,8.6625,8.6723,8.25,8.5643,1527,0
2015-10-02,8.4464,8.4464,8.4464,8.4464,305,0
2015-10-05,8.3482,8.4759,8.3482,8.4759,1020,0
2015-10-06,8.5348,8.8687,8.5348,8.8687,3767,0
2015-10-07,8.8393,8.9866,8.6429,8.6429,1935,0
2015-10-08,8.5446,8.8098,8.5446,8.6527,2138,0
2015-10-09,8.6036,8.6232,8.5446,8.5446,713,0
2015-10-12,8.5937,8.6821,8.5446,8.5446,1882,0
2015-10-13,8.5937,8.8982,8.5937,8.8393,2851,0
2015-10-14,8.5152,8.9375,8.5152,8.8393,7738,0
2015-10-15,8.9277,9.0062,8.8393,9.0062,3258,0
2015-10-16,8.633,8.7411,8.6134,8.7116,3055,0
2015-10-19,8.6134,8.6134,8.2991,8.5839,6415,0
2015-10-20,8.4418,8.4418,8.3679,8.3679,458,0
2015-10-21,8.3679,8.3679,8.1518,8.1518,5193,0
2015-10-22,8.1518,8.1518,8.0045,8.0339,20669,0
2015-10-23,8.0339,8.083,8.0339,8.0536,4480,0
2015-10-26,8.4857,8.6429,8.1027,8.1027,9265,0
2015-10-27,8.1518,8.1518,7.9161,7.9455,10487,0
2015-10-28,7.9259,7.975,7.9062,7.975,1018,0
2015-10-29,7.9652,7.9652,7.9062,7.9455,2444,0
2015-10-30,8.0437,8.0437,8.0045,8.0143,1120,0
2015-11-02,8.1125,8.2402,8.0339,8.2402,2645,0
2015-11-03,8.0536,8.4464,8.0536,8.1321,22400,0
2015-11-04,8.0536,8.5839,8.0536,8.358,4867,0
2015-11-05,8.2893,8.358,8.2893,8.358,2036,0
2015-11-06,8.2696,8.3777,8.2009,8.3777,7025,0
2015-11-09,8.25,8.25,7.9062,8.0143,4117,0
2015-11-10,8.0536,8.0536,8.0536,8.0536,2138,0
2015-11-11,8.0045,8.0536,8.0045,8.0437,3665,0
2015-11-12,8.1518,8.1518,7.9554,7.9554,2138,0
2015-11-13,8.0045,8.4366,8.0045,8.2893,2240,0
2015-11-16,8.1812,8.25,8.1812,8.25,713,0
2015-11-17,8.2991,8.2991,8.2107,8.2107,2342,0
2015-11-18,8.2893,8.3679,8.25,8.25,1222,0
2015-11-19,8.22,8.4,8.09,8.4,16800,0
2015-11-20,8.3,8.3,7.85,7.86,11400,0
2015-11-23,8.06,8.24,7.9,8.1,6300,0
2015-11-24,8.09,8.09,8.09,8.09,100,0
2015-11-25,8.1,8.1,8,8.02,6700,0
2015-11-27,8.1,8.1,8.06,8.06,3000,0
2015-11-30,8.1,8.22,8.1,8.22,3900,0
2015-12-01,8.12,8.17,8.12,8.14,1268,0
2015-12-02,7.9,8.02,7.85,7.88,15098,0
2015-12-03,7.91,8.01,7.85,7.85,2175,0
2015-12-04,7.85,7.85,7.25,7.5,9400,0
2015-12-07,7.69,7.83,7.69,7.83,2800,0
2015-12-08,7.88,7.97,7.75,7.92,5334,0
2015-12-09,7.92,7.92,7.92,7.92,100,0
2015-12-10,8.21,8.21,8.02,8.02,2100,0
2015-12-11,7.85,7.85,7.75,7.75,400,0
2015-12-14,7.74,7.74,7.65,7.65,973,0
2015-12-15,7.61,7.86,7.6,7.61,8100,0
2015-12-16,7.55,7.59,7.5,7.5,2600,0
2015-12-17,7.5,7.8,7.5,7.52,1800,0
2015-12-18,7.51,7.6,7.1,7.6,7300,0
2015-12-21,7.48,7.48,6.96,6.98,3500,0
2015-12-22,7.01,7.08,7,7.08,3781,0
2015-12-23,7.09,7.32,7.02,7.31,10500,0
2015-12-24,7.35,7.7,7.35,7.38,1200,0
2015-12-28,7.4,7.93,7.3,7.91,22333,0
2015-12-29,7.86,7.925,7.75,7.8,4754,0
2015-12-30,7.82,7.855,7.82,7.85,6450,0
2015-12-31,7.92,8.274,7.8,8.15,3707,0
2016-01-04,8.1357,8.27,8.116,8.23,5583,0
2016-01-05,8.1684,8.1684,8.02,8.02,990,0
2016-01-06,8.149,8.149,8.149,8.149,100,0
2016-01-07,8.06,8.15,7.75,7.83,3437,0
2016-01-08,7.9384,8.025,7.8701,7.9338,5113,0
2016-01-11,7.4501,7.84,7.31,7.6,2059,0
2016-01-12,7.48,7.48,7.25,7.25,4964,0
2016-01-13,7.296,7.5799,7.25,7.25,680,0
2016-01-14,7.66,7.7,7.5,7.7,958,0
2016-01-15,7.5,7.6999,7.15,7.25,3452,0
2016-01-19,7.13,7.26,7.1,7.1,3100,0
2016-01-20,7.15,7.34,6.05,6.4408,15684,0
2016-01-21,6.254,7.49,6.254,7.0375,4797,0
2016-01-22,7.255,7.39,7.12,7.34,1683,0
2016-01-25,7.13,7.13,7.13,7.13,101,0
2016-01-26,7.01,7.1895,7.01,7.1,2082,0
2016-01-27,7.11,7.2379,7.11,7.12,851,0
2016-01-28,7.14,7.3,7.14,7.2452,1769,0
2016-01-29,7.174,7.46,7.174,7.46,903,0
2016-02-01,7.18,7.56,7.18,7.2,4990,0
2016-02-02,7.4715,7.4715,6.7,6.7,4290,0
2016-02-03,6.7,6.8638,6.59,6.68,1147,0
2016-02-04,6.9241,6.99,6.67,6.85,2579,0
2016-02-05,6.71,6.71,6.54,6.6365,1721,0
2016-02-08,6.52,6.57,6.52,6.57,2389,0
2016-02-09,6.44,6.6,6.44,6.6,2511,0
2016-02-10,6.6,6.6,6.544,6.544,1202,0
2016-02-11,6.3,6.3,6.3,6.3,760,0
2016-02-12,6.4501,6.5716,6.4501,6.46,400,0
2016-02-16,6.5,6.5,6.2748,6.44,7903,0
2016-02-17,6.345,6.345,6.08,6.1216,5880,0
2016-02-18,6.19,6.3,6.12,6.12,11563,0
2016-02-19,6.137,6.2399,6,6.2,16568,0
2016-02-22,6.25,6.74,6.25,6.6,2934,0
2016-02-23,6.4289,6.5594,6.4289,6.43,914,0
2016-02-24,6.455,6.455,6.455,6.455,145,0
2016-02-25,6.66,6.66,6.2304,6.2304,1104,0
2016-02-26,6.425,6.5,6.23,6.23,6328,0
2016-02-29,6.25,6.25,6.25,6.25,143,0
2016-03-01,6.314,6.38,6.314,6.38,4548,0
2016-03-02,6.03,6.1028,6.03,6.1,1469,0
2016-03-03,6.39,6.39,6.11,6.25,3695,0
2016-03-04,6.4,6.65,6.3937,6.42,8162,0
2016-03-07,6.56,6.75,6.56,6.66,10209,0
2016-03-08,6.55,6.77,6.4,6.4,4616,0
2016-03-09,6.63,6.63,6.11,6.57,8490,0
2016-03-10,6.21,6.2669,5.955,6.09,5139,0
2016-03-11,6.31,6.5,6.31,6.5,3005,0
2016-03-15,6.737,6.737,6,6.04,5061,0
2016-03-16,5.99,6.25,5.99,6.24,922,0
2016-03-17,6.17,6.22,5.94,5.94,4506,0
2016-03-18,5.93,6.1284,5.9,5.9,2374,0
2016-03-21,5.9822,5.9822,5.91,5.91,704,0
2016-03-22,5.92,5.92,5.9,5.9,480,0
2016-03-23,5.93,6.0299,5.92,5.92,851,0
2016-03-24,6,6.222,5.99,6.222,2101,0
2016-03-29,6.19,6.79,6.11,6.49,11451,0
2016-03-31,6.06,6.2499,6.05,6.07,2594,0
2016-04-01,6.1576,6.17,6.07,6.07,638,0
2016-04-04,6.0974,6.0974,6.07,6.07,1032,0
2016-04-05,6.06,6.0814,6.06,6.0814,803,0
2016-04-06,6.08,6.123,6.06,6.06,1575,0
2016-04-07,6.06,6.18,6.02,6.02,2873,0
2016-04-08,6.04,6.04,5.9,6.04,4241,0
2016-04-12,5.9,6,5.88,6,10008,0
2016-04-13,6.04,6.04,5.88,5.92,51582,0
2016-04-14,5.9506,5.9506,5.9,5.9,2541,0
2016-04-15,5.97,5.97,5.79,5.79,801,0
2016-04-18,5.9496,5.9496,5.75,5.75,787,0
2016-04-19,5.75,5.799,5.55,5.5501,10632,0
2016-04-20,5.61,5.88,5.504,5.87,5100,0
2016-04-21,5.89,6.0804,5.8734,6.0804,1296,0
2016-04-25,6.09,6.09,5.85,5.99,2307,0
2016-04-26,6.1,6.1,5.83,5.83,3659,0
2016-04-27,5.92,5.951,5.84,5.84,700,0
2016-04-28,5.89,5.9399,5.82,5.83,8137,0
2016-04-29,5.77,5.77,5.77,5.77,2284,0
2016-05-02,5.5,5.71,5.5,5.61,580,0
2016-05-03,4.9,5.15,4.5,4.82,13231,0
2016-05-04,4.82,5.57,4.79,5.57,10444,0
2016-05-05,5.66,5.66,5.3501,5.3501,2892,0
2016-05-06,5.35,5.37,5.25,5.25,2465,0
2016-05-09,5.26,5.423,5.15,5.17,4038,0
2016-05-10,5.35,5.3975,5.282,5.3975,896,0
2016-05-11,5.4899,5.4899,5.4899,5.4899,261,0
2016-05-12,5.37,5.6,5.15,5.15,3347,0
2016-05-13,5.25,5.35,5.15,5.15,1029,0
2016-05-16,5.3195,5.3195,4.855,4.86,3116,0
2016-05-17,5.01,5.17,5,5,1237,0
2016-05-18,5,5.23,5,5.03,1756,0
2016-05-19,5.1999,5.1999,5.03,5.03,700,0
2016-05-20,5.035,5.226,5,5,4910,0
2016-05-23,4.82,4.82,4.82,4.82,515,0
2016-05-24,4.9161,4.9201,4.9161,4.92,1326,0
2016-05-25,5,5.04,4.92,5.04,2118,0
2016-05-26,4.96,4.96,4.6,4.61,72217,0
2016-05-27,4.75,4.9,4.75,4.9,3400,0
2016-05-31,4.71,4.7999,4.5468,4.7984,7121,0
2016-06-01,4.64,4.7,4.64,4.64,5308,0
2016-06-02,4.64,4.7,4.64,4.64,2851,0
2016-06-03,4.64,4.64,4.64,4.64,304,0
2016-06-06,4.6,4.6465,4.2,4.2,16693,0
2016-06-07,4.2,4.6,4.12,4.45,40840,0
2016-06-08,4.56,4.75,4.45,4.74,9991,0
2016-06-09,4.75,5.01,4.7,4.7,11375,0
2016-06-10,4.8,5.06,4.8,4.82,28737,0
2016-06-13,5.04,5.04,4.8,4.8,11193,0
2016-06-14,4.87,4.9699,4.78,4.78,8030,0
2016-06-15,4.78,4.85,4.7,4.85,16848,0
2016-06-16,4.73,4.97,4.61,4.94,26986,0
2016-06-17,4.88,4.97,4.55,4.71,103206,0
2016-06-20,4.6551,4.81,4.6551,4.75,2968,0
2016-06-21,4.81,4.822,4.63,4.66,9029,0
2016-06-22,4.72,4.8,4.66,4.66,10207,0
2016-06-23,4.75,4.81,4.66,4.66,5377,0
2016-06-24,4.65,4.74,4.55,4.57,16293,0
2016-06-27,4.52,4.6999,4.52,4.52,3261,0
2016-06-28,4.58,4.67,4.58,4.58,301,0
2016-06-29,4.6416,4.86,4.61,4.7,11530,0
2016-06-30,4.815,4.9799,4.75,4.75,7549,0
2016-07-01,4.7462,4.85,4.67,4.68,2543,0
2016-07-05,4.59,4.7,4.56,4.56,2468,0
2016-07-06,4.5761,4.5761,4.5,4.5,1360,0
2016-07-07,4.564,4.564,4.4,4.4,8276,0
2016-07-08,4.58,4.7,4.58,4.6,14174,0
2016-07-11,4.7499,4.7499,4.61,4.61,7528,0
2016-07-12,4.6501,4.84,4.65,4.65,1794,0
2016-07-13,4.6845,4.6845,4.6,4.6,7358,0
2016-07-15,4.702,5.08,4.702,4.72,4399,0
2016-07-18,4.63,4.7653,4.63,4.6931,1916,0
2016-07-19,4.8399,4.8399,4.58,4.58,3123,0
2016-07-20,4.68,4.75,4.66,4.75,9890,0
2016-07-21,4.6,4.75,4.58,4.58,5391,0
2016-07-22,4.59,4.74,4.58,4.74,20095,0
2016-07-25,4.79,4.8,4.7,4.7,13552,0
2016-07-26,4.8243,4.865,4.69,4.7,7281,0
2016-07-27,4.73,5,4.69,4.81,16399,0
2016-07-28,4.88,4.88,4.8,4.8,11261,0
2016-07-29,4.7201,4.7201,4.7201,4.7201,730,0
2016-08-01,4.8,4.8,4.72,4.72,3124,0
2016-08-02,4.71,4.7833,4.7,4.72,2956,0
2016-08-03,4.72,4.72,4.5,4.55,16324,0
2016-08-04,4.54,4.604,4.42,4.42,22786,0
2016-08-05,4.4101,4.4101,4.16,4.27,10232,0
2016-08-08,4.35,4.35,4.26,4.3,6449,0
2016-08-09,4.284,4.3625,4.25,4.26,5236,0
2016-08-10,4.06,4.349,4.0301,4.09,4931,0
2016-08-11,4.05,4.0966,3.9201,3.95,20556,0
2016-08-12,3.95,4.07,3.85,4.063,8048,0
2016-08-15,4.1,4.1,3.9,4.062,7447,0
2016-08-16,4.09,4.09,4.05,4.09,3528,0
2016-08-17,4.17,4.29,4.11,4.13,16067,0
2016-08-18,4.2031,4.4,4.18,4.4,13348,0
2016-08-19,4.31,4.33,4.2568,4.33,3469,0
2016-08-22,4.38,4.4,4.34,4.4,2540,0
2016-08-23,4.3873,4.4,4.35,4.4,1518,0
2016-08-24,4.49,4.5,4.4,4.5,2032,0
2016-08-25,4.47,4.78,4.4254,4.7,12205,0
2016-08-26,4.65,4.676,4.52,4.62,18818,0
2016-08-29,4.6639,4.69,4.51,4.6366,7511,0
2016-08-30,4.7,4.7,4.621,4.67,5388,0
2016-08-31,4.6499,4.65,4.34,4.45,52408,0
2016-09-01,4.49,4.6,4.4889,4.6,4894,0
2016-09-02,4.64,4.8,4.61,4.8,11423,0
2016-09-06,4.75,4.98,4.75,4.76,60449,0
2016-09-07,4.7722,4.81,4.75,4.75,4380,0
2016-09-08,4.76,4.78,4.65,4.78,3659,0
2016-09-09,4.7499,4.7499,4.55,4.55,4620,0
2016-09-12,4.55,4.5973,4.55,4.57,2331,0
2016-09-13,4.57,4.595,4.57,4.57,4362,0
2016-09-14,4.59,4.64,4.57,4.6399,13940,0
2016-09-15,4.606,4.6199,4.57,4.58,2704,0
2016-09-16,4.61,4.89,4.57,4.89,10818,0
2016-09-19,4.84,4.84,4.6501,4.7,8652,0
2016-09-20,4.79,4.79,4.6532,4.71,4856,0
2016-09-22,4.6723,4.686,4.65,4.65,3223,0
2016-09-23,4.6,4.729,4.55,4.5878,6822,0
2016-09-26,4.55,4.613,4.55,4.6032,2782,0
2016-09-27,4.552,4.6412,4.552,4.6412,1859,0
2016-09-28,4.58,4.58,4.52,4.52,1124,0
2016-09-29,4.57,4.57,4.5259,4.5259,615,0
2016-09-30,4.4801,4.5235,4.4801,4.5235,1343,0
2016-10-03,4.48,4.492,4.39,4.39,13559,0
2016-10-04,4.39,4.39,4.35,4.35,4574,0
2016-10-05,4.47,4.47,4.25,4.2825,6765,0
2016-10-06,4.1186,4.1186,4,4.01,5922,0
2016-10-07,4,4.05,3.91,4.05,3968,0
2016-10-10,3.91,4.18,3.91,4.0359,993,0
2016-10-11,4.01,4.153,4,4,7167,0
2016-10-12,4.0445,4.0445,3.94,3.94,2389,0
2016-10-13,3.9799,3.9799,3.9,3.9,2455,0
2016-10-14,3.9425,3.9425,3.65,3.8598,13924,0
2016-10-17,3.8,3.92,3.76,3.76,1876,0
2016-10-18,3.7056,3.732,3.7,3.7101,3410,0
2016-10-19,3.66,3.75,3.66,3.6838,4496,0
2016-10-20,3.6,3.6,3.353,3.4,3269,0
2016-10-21,3.4,3.4,3.28,3.301,4662,0
2016-10-24,3.3746,3.45,3.32,3.41,7185,0
2016-10-25,3.42,3.4252,3.42,3.42,748,0
2016-10-26,3.42,3.45,3.32,3.32,7400,0
2016-10-27,3.32,3.33,3.32,3.33,498,0
2016-10-28,3.3499,3.3499,3.34,3.34,709,0
2016-10-31,3.4,3.52,3.4,3.52,12181,0
2016-11-01,3.48,3.6,3.35,3.59,10305,0
2016-11-02,3.81,3.925,3.32,3.32,23761,0
2016-11-03,3.4,3.4,3.05,3.05,13374,0
2016-11-04,3.07,3.25,3.07,3.1,9338,0
2016-11-07,3.02,3.1409,2.81,2.81,16750,0
2016-11-08,2.81,2.95,2.8,2.82,10461,0
2016-11-09,2.75,2.9458,2.74,2.76,15269,0
2016-11-10,2.7697,2.79,2.7,2.7295,7222,0
2016-11-11,2.7,2.7918,2.7,2.73,14462,0
2016-11-14,2.79,2.8,2.69,2.798,14095,0
2016-11-15,2.8,2.8,2.35,2.5,58453,0
2016-11-16,2.45,2.5299,2.45,2.45,14255,0
2016-11-17,2.53,2.5322,2.42,2.45,27257,0
2016-11-18,2.44,2.4499,2.37,2.37,13260,0
2016-11-21,2.37,2.38,2.31,2.31,19716,0
2016-11-22,2.31,2.34,2.24,2.2521,15661,0
2016-11-23,2.2434,2.345,2.21,2.3098,15056,0
2016-11-25,2.32,2.32,2.2467,2.29,764,0
2016-11-28,2.36,3.38,2.36,3.2,102702,0
2016-11-29,3.31,3.74,3.15,3.71,112902,0
2016-11-30,3.72,3.72,3.35,3.59,69447,0
2016-12-01,3.4588,3.5539,3.11,3.11,35122,0
2016-12-02,3.14,3.14,2.53,2.8,53146,0
2016-12-05,2.71,3,2.7,2.7,23662,0
2016-12-06,2.65,2.81,2.6,2.6,20680,0
2016-12-07,2.72,2.87,2.5585,2.71,43385,0
2016-12-08,2.76,3.37,2.76,3.01,67796,0
2016-12-09,3.27,3.27,3,3,38840,0
2016-12-12,2.97,3,2.8,2.89,26675,0
2016-12-13,2.85,2.85,2.6,2.61,38111,0
2016-12-14,2.55,2.75,2.5,2.75,22520,0
2016-12-15,2.5536,2.72,2.5536,2.65,16890,0
2016-12-16,2.67,2.8004,2.65,2.7,9224,0
2016-12-19,2.62,2.64,2.57,2.63,7939,0
2016-12-20,2.59,2.64,2.5,2.559,23270,0
2016-12-21,2.53,2.726,2.46,2.63,25501,0
2016-12-22,2.66,2.8,2.65,2.78,6187,0
2016-12-23,2.74,2.8629,2.7,2.85,20120,0
2016-12-27,2.9,3.1,2.851,3.0598,26444,0
2016-12-28,3.1,3.1,3,3,19785,0
2016-12-29,3.064,3.079,2.9,2.9184,20423,0
2016-12-30,2.9221,3.15,2.77,3.15,16742,0
2017-01-03,3.17,3.17,2.81,2.97,17314,0
2017-01-04,3,3.09,2.985,3,1510,0
2017-01-05,3.0001,3.0486,3,3,4391,0
2017-01-06,2.9599,2.9599,2.9,2.9,6572,0
2017-01-09,2.9,2.955,2.77,2.78,8463,0
2017-01-10,2.75,2.77,2.75,2.75,3149,0
2017-01-11,2.84,3.8799,2.7717,3,376119,0
2017-01-12,2.95,3.39,2.53,3,216430,0
2017-01-13,2.91,3.0166,2.85,3,25643,0
2017-01-17,3.04,3.2475,2.95,2.95,39421,0
2017-01-18,3.0004,3.0004,2.8,2.9,15102,0
2017-01-19,2.99,2.99,2.7,2.82,8458,0
2017-01-20,2.7501,2.9947,2.7501,2.9,18033,0
2017-01-23,3.08,3.08,2.86,2.88,23412,0
2017-01-24,2.98,3.16,2.92,3.0984,67101,0
2017-01-25,3.16,3.28,3.1,3.26,54028,0
2017-01-26,3.25,3.32,3.0635,3.1369,81242,0
2017-01-27,3.2096,3.25,3.0601,3.09,22533,0
2017-01-30,3.25,3.9442,3.14,3.57,269662,0
2017-01-31,3.57,3.8,3.34,3.5,78310,0
2017-02-01,3.53,3.5347,3.3,3.454,12240,0
2017-02-02,3.3,3.716,3.2219,3.69,38082,0
2017-02-03,3.6,3.69,3.52,3.6,6937,0
2017-02-06,3.51,3.81,3.51,3.71,24158,0
2017-02-07,3.76,4.18,3.741,4.1,60284,0
2017-02-08,4.28,4.28,3.9,4.25,41758,0
2017-02-09,4.2782,4.2782,4,4.2,16669,0
2017-02-10,4.24,4.28,3.98,4.28,32909,0
2017-02-13,4.28,4.6,4.28,4.6,38993,0
2017-02-14,4.6,4.6,4.4577,4.6,17864,0
2017-02-15,4.55,4.6,4.323,4.53,24244,0
2017-02-16,4.4,4.5,4.4,4.45,10995,0
2017-02-17,4.4826,4.4826,4.2574,4.47,21608,0
2017-02-21,4.37,4.38,4.05,4.05,38788,0
2017-02-22,4.05,4.0937,3.85,3.91,41470,0
2017-02-23,3.85,3.94,3.8,3.87,15449,0
2017-02-24,3.8,3.9,3.767,3.767,10316,0
2017-02-27,3.77,4.2,3.75,4.2,20221,0
2017-02-28,4,4.15,3.86,3.95,40410,0
2017-03-01,3.9,4.06,3.75,3.75,18499,0
2017-03-02,3.88,4.05,3.55,3.72,58835,0
2017-03-03,3.67,3.85,3.62,3.85,65843,0
2017-03-06,3.85,3.85,3.56,3.72,49714,0
2017-03-07,3.78,3.78,3.2918,3.3,64099,0
2017-03-08,3.18,3.49,3.18,3.26,29483,0
2017-03-09,3.4297,3.6,3.13,3.34,26832,0
2017-03-10,3.4642,3.4642,3.2698,3.34,32793,0
2017-03-13,3.2549,3.3426,3.02,3.34,30332,0
2017-03-14,3.19,3.8076,3.19,3.78,93394,0
2017-03-15,3.96,3.96,3.4683,3.67,14920,0
2017-03-16,3.55,3.666,3.5201,3.53,2640,0
2017-03-17,3.5,3.85,3.45,3.85,8483,0
2017-03-20,3.94,4,3.75,4,28654,0
2017-03-21,4.1,4.25,3.77,3.96,10634,0
2017-03-22,3.83,3.83,3.6,3.75,16622,0
2017-03-23,3.89,4,3.71,3.7818,39965,0
2017-03-24,3.78,4.1,3.69,3.78,33777,0
2017-03-27,4.03,4.03,3.62,3.76,33473,0
2017-03-28,3.95,3.95,3.64,3.66,20230,0
2017-03-29,3.7,3.73,3.66,3.66,8808,0
2017-03-30,3.7,3.7,3.62,3.66,14080,0
2017-03-31,3.66,3.66,3.32,3.65,30899,0
2017-04-03,3.63,3.7,3.13,3.6,32342,0
2017-04-04,3.55,3.65,3.4,3.4,18484,0
2017-04-05,3.33,3.4,3.15,3.2,31553,0
2017-04-06,3.2001,3.35,3.06,3.24,23986,0
2017-04-07,3.11,3.25,3.11,3.2,23175,0
2017-04-10,3.15,3.2,3.05,3.06,18354,0
2017-04-11,3.11,3.3,3.06,3.06,22671,0
2017-04-12,3.17,3.17,3.02,3.02,9362,0
2017-04-13,3.04,3.18,3.03,3.08,12337,0
2017-04-17,3.38,3.38,3.05,3.11,13553,0
2017-04-18,3.1537,3.3,3.02,3.02,26275,0
2017-04-19,3.02,3.41,3.02,3.28,79570,0
2017-04-20,3.26,3.6,3.26,3.57,42122,0
2017-04-21,3.61,3.73,3.31,3.48,33611,0
2017-04-24,3.37,3.5,3.27,3.5,13593,0
2017-04-25,3.45,3.5,3.26,3.26,24557,0
2017-04-26,3.18,3.35,3.08,3.35,14952,0
2017-04-27,3.38,3.38,3.19,3.35,17721,0
2017-04-28,3.35,3.45,3.18,3.4,11951,0
2017-05-01,3.45,3.46,3.2,3.2,40520,0
2017-05-02,3.16,3.31,3.16,3.2,13468,0
2017-05-03,3.23,3.23,3.12,3.2,20959,0
2017-05-04,3.18,3.18,3.05,3.13,3187,0
2017-05-05,3.05,3.26,3.05,3.06,13271,0
2017-05-08,3.15,3.17,3.07,3.17,17417,0
2017-05-09,3.17,3.33,3.01,3.01,39010,0
2017-05-10,3.09,3.1,2.8,2.8,13895,0
2017-05-11,2.8,2.82,2.56,2.6,12327,0
2017-05-12,2.668,3.22,2.37,2.49,117361,0
2017-05-15,2.5,2.695,2.5,2.55,22153,0
2017-05-16,2.53,2.53,2.28,2.3201,61136,0
2017-05-17,2.38,2.4964,2.3,2.34,16278,0
2017-05-18,2.34,2.35,2.29,2.29,4235,0
2017-05-19,2.4194,2.4721,2.29,2.4,18374,0
2017-05-22,2.38,2.48,2.29,2.48,10650,0
2017-05-23,2.45,2.81,2.45,2.81,32910,0
2017-05-24,2.83,2.83,2.5,2.5321,48523,0
2017-05-25,2.52,2.56,2.47,2.55,27444,0
2017-05-26,2.6,2.6,2.2,2.45,25991,0
2017-05-30,2.3501,2.45,2.041,2.32,33055,0
2017-05-31,2.36,2.36,2.11,2.22,25613,0
2017-06-01,2.1,2.72,2.06,2.23,116781,0
2017-06-02,2.25,2.34,2.01,2.17,73711,0
2017-06-05,2.19,2.3011,2.0131,2.21,109080,0
2017-06-06,2.19,2.58,2.035,2.34,78528,0
2017-06-07,2.14,2.55,2.14,2.53,56261,0
2017-06-08,2.47,2.53,2.45,2.49,31891,0
2017-06-09,2.49,2.49,2.3846,2.49,21287,0
2017-06-12,2.427,2.677,2.3,2.51,46406,0
2017-06-13,2.5,2.78,2.4472,2.75,114294,0
2017-06-14,2.75,2.75,2.5735,2.7,40750,0
2017-06-15,2.7,2.72,2.6,2.6,26065,0
2017-06-16,2.62,2.66,2.5,2.5,77658,0
2017-06-19,2.56,2.56,2.34,2.34,44212,0
2017-06-20,2.36,2.4006,2.15,2.19,63542,0
2017-06-21,2.17,2.36,2.08,2.09,73954,0
2017-06-22,2.07,2.17,2.04,2.04,39363,0
2017-06-23,2.07,2.17,1.82,1.84,141654,0
2017-06-26,1.84,1.97,1.7639,1.93,49709,0
2017-06-27,1.94,1.96,1.7837,1.84,45922,0
2017-06-28,1.89,2,1.7927,1.87,21991,0
2017-06-29,1.9,2.03,1.5131,1.97,159598,0
2017-06-30,1.93,1.93,1.66,1.79,47351,0
2017-07-03,1.82,1.82,1.7,1.71,5891,0
2017-07-05,1.7,2,1.5817,1.75,204517,0
2017-07-06,1.66,1.8,1.55,1.61,129498,0
2017-07-07,1.45,1.48,1.4,1.4,789297,0
2017-07-10,1.49,1.58,1.4,1.5,489987,0
2017-07-11,1.59,1.66,1.46,1.55,1210660,0
2017-07-12,1.57,1.57,1.42,1.48,330605,0
2017-07-13,1.49,1.54,1.45,1.48,120905,0
2017-07-14,1.49,1.5,1.45,1.47,72038,0
2017-07-17,1.47,1.55,1.45,1.465,74044,0
2017-07-18,1.47,1.47,1.31,1.35,235428,0
2017-07-19,1.33,1.44,1.25,1.38,155322,0
2017-07-20,1.38,1.52,1.32,1.44,254012,0
2017-07-21,1.46,1.489,1.39,1.42,91714,0
2017-07-24,1.41,1.49,1.33,1.46,138479,0
2017-07-25,1.48,1.49,1.404,1.42,79114,0
2017-07-26,1.41,1.4632,1.35,1.43,44504,0
2017-07-27,1.44,1.46,1.36,1.38,65384,0
2017-07-28,1.39,1.4478,1.26,1.26,141068,0
2017-07-31,1.27,1.45,1.27,1.45,137507,0
2017-08-01,1.44,1.45,1.34,1.38,91824,0
2017-08-02,1.37,1.38,1.33,1.36,35120,0
2017-08-03,1.36,1.4118,1.3401,1.36,14112,0
2017-08-04,1.36,1.4,1.3372,1.35,37961,0
2017-08-07,1.36,1.43,1.3,1.4,97690,0
2017-08-08,1.39,1.48,1.333,1.4,75862,0
2017-08-09,1.48,1.48,1.34,1.45,55159,0
2017-08-10,1.46,1.47,1.35,1.36,128543,0
2017-08-11,1.37,1.44,1.36,1.36,55150,0
2017-08-14,1.38,1.5,1.38,1.39,73698,0
2017-08-15,1.41,1.4522,1.35,1.35,55815,0
2017-08-16,1.37,1.3769,1.31,1.33,77347,0
2017-08-17,1.31,1.45,1.26,1.27,163054,0
2017-08-18,1.28,1.32,1.15,1.32,63784,0
2017-08-21,1.29,1.29,1.19,1.1999,76655,0
2017-08-22,1.21,1.45,1.1705,1.33,650181,0
2017-08-23,1.4,1.429,1.3,1.39,278390,0
2017-08-24,1.35,1.44,1.3431,1.39,160908,0
2017-08-25,1.39,1.4399,1.3706,1.43,92020,0
2017-08-28,1.43,1.43,1.35,1.35,50718,0
2017-08-29,1.36,1.39,1.3,1.33,130621,0
2017-08-30,1.31,1.45,1.31,1.41,147585,0
2017-08-31,1.44,1.45,1.35,1.35,73395,0
2017-09-01,1.37,1.45,1.37,1.38,93167,0
2017-09-05,1.39,1.3973,1.35,1.36,61048,0
2017-09-06,1.36,1.41,1.35,1.41,28658,0
2017-09-07,1.42,1.42,1.36,1.4,55889,0
2017-09-08,1.41,1.55,1.36,1.43,378529,0
2017-09-11,1.4,1.4591,1.368,1.4,119282,0
2017-09-12,1.41,1.46,1.4,1.41,92527,0
2017-09-13,1.39,1.47,1.36,1.47,110891,0
2017-09-14,1.43,1.46,1.38,1.42,66194,0
2017-09-15,1.41,1.45,1.41,1.45,70019,0
2017-09-18,1.44,1.536,1.43,1.53,138304,0
2017-09-19,1.53,1.53,1.4,1.49,94390,0
2017-09-20,1.52,1.53,1.4,1.41,77454,0
2017-09-21,1.44,1.44,1.38,1.44,72581,0
2017-09-22,1.44,1.47,1.3701,1.47,89892,0
2017-09-25,1.47,1.47,1.38,1.4,58538,0
2017-09-26,1.41,1.5,1.38,1.46,152034,0
2017-09-27,1.44,1.46,1.41,1.43,43867,0
2017-09-28,1.42,1.46,1.41,1.44,32531,0
2017-09-29,1.41,1.49,1.41,1.42,71868,0
2017-10-02,1.45,1.47,1.4329,1.46,38376,0
2017-10-03,1.49,1.49,1.39,1.39,64860,0
2017-10-04,1.38,1.46,1.3,1.31,113205,0
2017-10-05,1.32,1.44,1.31,1.4214,79024,0
2017-10-06,1.4,1.4162,1.3838,1.4,24855,0
2017-10-09,1.38,1.45,1.38,1.4,25471,0
2017-10-10,1.4471,1.45,1.37,1.39,75623,0
2017-10-11,1.41,1.45,1.39,1.39,42353,0
2017-10-12,1.4,1.43,1.35,1.35,60017,0
2017-10-13,1.37,1.3932,1.36,1.38,14981,0
2017-10-16,1.41,1.41,1.36,1.3799,48787,0
2017-10-17,1.38,1.42,1.38,1.39,59135,0
2017-10-18,1.4008,1.54,1.38,1.5097,190010,0
2017-10-19,1.46,1.4705,1.39,1.43,85625,0
2017-10-20,1.46,1.54,1.38,1.38,105936,0
2017-10-23,1.4,1.409,1.37,1.38,90820,0
2017-10-24,1.38,1.4,1.38,1.39,21994,0
2017-10-25,1.4,1.4,1.35,1.3688,50596,0
2017-10-26,1.42,1.42,1.32,1.34,97740,0
2017-10-27,1.3499,1.39,1.3371,1.39,26083,0
2017-10-30,1.39,1.39,1.31,1.3199,46758,0
2017-10-31,1.3,1.36,1.3,1.34,54196,0
2017-11-01,1.37,1.37,1.3,1.32,16983,0
2017-11-02,1.31,1.33,1.31,1.33,34864,0
2017-11-03,1.33,1.33,1.3001,1.3186,44804,0
2017-11-06,1.36,1.36,1.31,1.35,19406,0
2017-11-07,1.36,1.37,1.3104,1.35,35177,0
2017-11-08,1.35,1.4,1.31,1.4,65535,0
2017-11-09,1.38,1.4,1.36,1.3999,22326,0
2017-11-10,1.36,1.4,1.36,1.3701,20937,0
