Date,Open,High,Low,Close,Volume,OpenInt
2014-11-20,2.1133,2.1619,2.045,2.1133,46060,0
2014-11-21,2.1425,2.1425,2.1229,2.1229,208,0
2014-11-24,2.1327,2.1327,1.9477,2.1229,14119,0
2014-11-25,2.1229,2.1229,2.1229,2.1229,715,0
2014-11-26,2.1035,2.1229,2.1035,2.1229,206,0
2014-11-28,2.1133,2.1133,2.1133,2.1133,102,0
2014-12-01,2.1229,2.1229,2.0256,2.0548,4570,0
2014-12-02,2.1035,2.1035,2.0548,2.1035,4555,0
2014-12-03,2.0646,2.1035,2.045,2.1035,15095,0
2014-12-04,2.1035,2.1425,2.045,2.1425,26324,0
2014-12-05,2.1425,2.1425,2.0743,2.1425,5443,0
2014-12-08,2.045,2.1814,1.9574,2.1521,6219,0
2014-12-09,2.1911,2.1911,2.1035,2.1911,6449,0
2014-12-10,2.1814,2.1911,2.1814,2.1911,703,0
2014-12-11,2.1911,2.1911,2.1521,2.1911,1437,0
2014-12-15,2.1425,2.2885,2.0937,2.2885,16717,0
2014-12-16,2.1911,2.3372,2.1911,2.2204,17737,0
2014-12-17,2.1911,2.2398,2.1911,2.2398,4642,0
2014-12-18,2.308,2.308,2.1814,2.1911,36965,0
2014-12-19,2.1035,2.2398,2.0937,2.2398,9496,0
2014-12-22,2.1619,2.2398,2.1619,2.1911,7856,0
2014-12-23,2.1814,2.2204,2.1717,2.1717,2403,0
2014-12-24,2.1229,2.1911,2.1229,2.1521,1183,0
2014-12-26,2.1717,2.1717,2.1717,2.1717,464,0
2014-12-29,2.1814,2.1911,2.1425,2.1814,11604,0
2014-12-30,2.1425,2.2398,2.1035,2.1619,78750,0
2014-12-31,2.1327,2.1911,2.1229,2.1425,119210,0
2015-01-02,2.1425,2.2398,2.084,2.2398,30908,0
2015-01-05,2.2398,2.2398,2.0937,2.1814,13805,0
2015-01-06,2.1911,2.2204,2.1035,2.1717,106196,0
2015-01-07,2.1717,2.1717,2.1035,2.1521,11090,0
2015-01-08,2.1035,2.1521,2.1035,2.1425,42023,0
2015-01-09,2.1521,2.1911,2.0937,2.1911,71573,0
2015-01-12,2.1911,2.2885,2.1229,2.2885,19236,0
2015-01-13,2.2398,2.2885,2.1425,2.2398,60352,0
2015-01-14,2.2398,2.2398,2.1911,2.2398,2053,0
2015-01-15,2.1911,2.2204,2.045,2.2204,41896,0
2015-01-16,2.2788,2.2788,2.1327,2.2301,33167,0
2015-01-20,2.1425,2.2593,2.1425,2.2593,13657,0
2015-01-21,2.3275,2.3275,2.1425,2.2496,32556,0
2015-01-22,2.1911,2.2788,2.1911,2.2788,4518,0
2015-01-23,2.2788,2.2885,2.2106,2.2885,57504,0
2015-01-26,2.2788,2.2885,2.2788,2.2885,1335,0
2015-01-27,2.2398,2.2885,2.2106,2.2885,2896,0
2015-01-29,2.2398,2.2885,2.2398,2.2788,465,0
2015-01-30,2.269,2.2788,2.2398,2.2788,22329,0
2015-02-02,2.2788,2.2788,2.2496,2.2788,7253,0
2015-02-03,2.269,2.2788,2.2593,2.2788,7476,0
2015-02-04,2.2788,2.2788,2.269,2.269,2284,0
2015-02-05,2.2593,2.269,2.2106,2.2398,7255,0
2015-02-06,2.269,2.2788,2.2496,2.2496,10776,0
2015-02-09,2.2788,2.2788,2.2593,2.2788,4108,0
2015-02-10,2.2593,2.269,2.1717,2.2593,4929,0
2015-02-11,2.2496,2.269,2.2496,2.269,9037,0
2015-02-12,2.269,2.269,2.2593,2.269,4357,0
2015-02-13,2.2496,2.269,2.2496,2.269,598,0
2015-02-17,2.2496,2.269,2.2496,2.269,17230,0
2015-02-18,2.269,2.269,2.2398,2.269,8399,0
2015-02-19,2.2204,2.269,2.2204,2.269,2187,0
2015-02-20,2.2496,2.269,2.2496,2.269,272,0
2015-02-24,2.2398,2.2398,2.2204,2.2398,3408,0
2015-02-25,2.2204,2.2398,2.2204,2.2398,5422,0
2015-02-26,2.2301,2.2301,2.2301,2.2301,929,0
2015-02-27,2.2301,2.2496,2.1619,2.2398,34914,0
2015-03-02,2.2301,2.2398,2.2009,2.2301,16635,0
2015-03-03,2.2398,2.2496,2.1814,2.2398,73729,0
2015-03-04,2.2398,2.2398,2.1814,2.2398,50419,0
2015-03-05,2.2398,2.2398,2.1814,2.2301,22591,0
2015-03-06,2.2398,2.2398,2.1619,2.2301,28444,0
2015-03-09,2.2398,2.2398,2.1814,2.2204,36249,0
2015-03-10,2.2398,2.2398,2.1425,2.2204,99400,0
2015-03-11,2.2204,2.2301,2.1814,2.2204,10988,0
2015-03-12,2.2106,2.2301,2.1814,2.2301,18278,0
2015-03-13,2.2398,2.2398,2.1911,2.2398,739855,0
2015-03-16,2.2788,2.2788,2.2204,2.269,86359,0
2015-03-17,2.2398,2.2398,2.2204,2.2398,29779,0
2015-03-18,2.2398,2.2398,2.1425,2.1425,161731,0
2015-03-19,2.1911,2.2106,2.1229,2.1327,74961,0
2015-03-20,2.1521,2.2106,1.9574,1.9866,297380,0
2015-03-23,2.1327,2.1911,2.045,2.1521,55451,0
2015-03-24,2.1035,2.1619,2.1035,2.1619,22796,0
2015-03-25,2.1425,2.1619,2.084,2.1425,31627,0
2015-03-26,2.1425,2.1911,2.1133,2.1911,44874,0
2015-03-27,2.1425,2.1911,2.1035,2.1717,51857,0
2015-03-30,2.1911,2.1911,2.1425,2.1717,17867,0
2015-03-31,2.1619,2.2398,2.1229,2.1911,43231,0
2015-04-01,2.1619,2.1911,2.1035,2.1911,13451,0
2015-04-02,2.0937,2.1911,2.0937,2.1911,924,0
2015-04-06,2.1911,2.2301,2.1327,2.1619,73010,0
2015-04-07,2.1911,2.1911,2.1717,2.1911,23618,0
2015-04-08,2.1911,2.1911,2.0937,2.1911,135238,0
2015-04-09,2.1717,2.1911,2.1717,2.1911,616,0
2015-04-10,2.1911,2.2398,2.1911,2.2301,12630,0
2015-04-13,2.2301,2.2398,2.2106,2.2398,18073,0
2015-04-14,2.2204,2.2398,2.1911,2.2398,27110,0
2015-04-15,2.2398,2.2398,2.1327,2.1911,24587,0
2015-04-16,2.2204,2.2204,2.1425,2.2204,12676,0
2015-04-17,2.2009,2.3372,2.2009,2.2301,34810,0
2015-04-20,2.269,2.308,2.1911,2.2301,5700,0
2015-04-21,2.2398,2.2885,2.1425,2.2885,19314,0
2015-04-22,2.2204,2.2398,2.2204,2.2204,11100,0
2015-04-23,2.2398,2.2398,2.1521,2.2398,1951,0
2015-04-24,2.2398,2.2398,2.2009,2.2301,6983,0
2015-04-27,2.2398,2.2398,2.1619,2.2301,29061,0
2015-04-28,2.2301,2.2301,2.2301,2.2301,102,0
2015-04-29,2.2301,2.2301,2.2009,2.2204,2465,0
2015-04-30,2.2009,2.2398,2.1814,2.1911,22386,0
2015-05-01,2.1814,2.2301,2.1814,2.2301,2567,0
2015-05-04,2.2106,2.2301,2.1911,2.2301,5853,0
2015-05-05,2.1911,2.2301,2.1425,2.2301,1541,0
2015-05-06,2.2204,2.2301,2.2009,2.2009,13486,0
2015-05-07,2.2009,2.2301,2.1911,2.2009,9995,0
2015-05-08,2.1619,2.2009,2.1619,2.2009,822,0
2015-05-11,2.2009,2.2009,2.1911,2.2009,616,0
2015-05-12,2.1425,2.2009,2.1425,2.2009,2927,0
2015-05-13,2.2009,2.2009,2.2009,2.2009,1129,0
2015-05-14,2.1619,2.1814,2.1425,2.1814,6983,0
2015-05-15,2.1327,2.1814,2.1133,2.1619,15752,0
2015-05-18,2.1911,2.1911,2.1911,2.1911,136,0
2015-05-19,2.1717,2.1717,2.1425,2.1717,2259,0
2015-05-20,2.1035,2.1814,2.0937,2.1619,5134,0
2015-05-21,2.0937,2.1619,2.045,2.0937,20743,0
2015-05-22,2.0937,2.1327,2.0937,2.1327,719,0
2015-05-26,2.1911,2.1911,2.1425,2.1911,9237,0
2015-05-27,2.1425,2.1814,2.084,2.1717,2978,0
2015-05-28,2.1814,2.1814,2.0743,2.1425,8960,0
2015-05-29,2.1521,2.1911,2.1521,2.1814,4929,0
2015-06-01,2.0937,2.1911,2.0937,2.1911,410,0
2015-06-02,2.0937,2.1911,2.0937,2.1911,3484,0
2015-06-03,2.1035,2.1619,2.1035,2.1521,2773,0
2015-06-04,2.1425,2.1425,2.0256,2.084,16430,0
2015-06-05,2.0937,2.1425,2.0354,2.1133,11296,0
2015-06-08,2.1619,2.1619,1.9574,1.9672,21359,0
2015-06-09,1.9964,2.045,1.9477,1.9477,9128,0
2015-06-10,2.045,2.045,1.9477,2.045,18439,0
2015-06-11,2.0354,2.0354,1.9574,2.0256,14988,0
2015-06-12,1.9964,2.0158,1.8795,1.9379,30498,0
2015-06-15,1.9866,1.9964,1.9087,1.9087,11912,0
2015-06-16,1.9087,1.9769,1.86,1.9672,6469,0
2015-06-17,1.8795,1.9477,1.8016,1.821,41075,0
2015-06-18,1.8406,1.8989,1.7139,1.7237,57196,0
2015-06-19,1.7334,1.8308,1.5484,1.7822,891728,0
2015-06-22,1.8114,1.821,1.7237,1.7822,77939,0
2015-06-23,1.8016,1.8114,1.6263,1.7529,106125,0
2015-06-24,1.7529,1.821,1.6458,1.7334,158137,0
2015-06-25,1.7529,1.7529,1.6653,1.7529,32243,0
2015-06-26,1.7529,1.7626,1.6458,1.6945,60893,0
2015-06-29,1.7529,1.7529,1.6458,1.7529,41177,0
2015-06-30,1.7043,1.7237,1.6555,1.6653,13698,0
2015-07-01,1.7139,1.821,1.6653,1.821,27110,0
2015-07-02,1.7529,1.821,1.7043,1.7918,28957,0
2015-07-06,1.7626,1.7918,1.7043,1.7529,6161,0
2015-07-07,1.7822,1.821,1.7626,1.821,1541,0
2015-07-08,1.8893,2.9118,1.8698,2.4736,1785818,0
2015-07-09,2.5515,2.6294,2.3567,2.5807,618069,0
2015-07-10,2.6294,2.6683,2.532,2.6294,165530,0
2015-07-13,2.6294,2.6488,2.454,2.5125,76912,0
2015-07-14,2.4736,2.532,2.0937,2.2983,433422,0
2015-07-15,2.3469,2.3761,2.2398,2.2496,36254,0
2015-07-16,2.2496,2.2885,1.4511,1.9866,1263863,0
2015-07-17,1.8795,2.0743,1.8503,1.9574,240902,0
2015-07-20,2.0061,2.045,1.9379,1.9672,38200,0
2015-07-21,1.9574,2.0646,1.9574,1.9866,35016,0
2015-07-22,1.9866,2.0158,1.9477,1.9769,44155,0
2015-07-23,1.9769,2.0061,1.9574,1.9574,9858,0
2015-07-24,2.0256,2.0937,1.9672,2.0354,82559,0
2015-07-27,2.0646,2.1229,1.9964,2.0548,62331,0
2015-07-28,2.0937,2.1911,2.045,2.1035,103508,0
2015-07-29,2.0646,2.1717,2.0548,2.084,49495,0
2015-07-30,2.084,2.1327,2.0743,2.0937,47339,0
2015-07-31,2.1229,2.1229,2.084,2.1133,8934,0
2015-08-03,2.1133,2.1425,2.0937,2.1425,10003,0
2015-08-04,2.1133,2.1133,2.0548,2.1035,8318,0
2015-08-05,2.084,2.1327,2.084,2.1133,3696,0
2015-08-06,2.1327,2.1425,2.045,2.045,29015,0
2015-08-07,2.0743,2.1133,2.0354,2.0743,23720,0
2015-08-10,2.0937,2.2106,2.045,2.045,190791,0
2015-08-11,2.1229,2.1911,2.1229,2.1425,5420,0
2015-08-12,2.1425,2.1814,2.0743,2.1521,4724,0
2015-08-13,2.1619,2.3469,2.1619,2.2593,57299,0
2015-08-14,2.2788,2.3372,2.269,2.3275,18689,0
2015-08-17,2.1521,2.2885,2.0061,2.269,53602,0
2015-08-18,2.2301,2.2301,2.1425,2.1717,3286,0
2015-08-19,2.1425,2.2398,2.084,2.2204,20332,0
2015-08-20,2.2398,2.2398,2.1911,2.2301,39534,0
2015-08-21,2.2009,2.2301,2.1229,2.2204,11604,0
2015-08-24,2.1229,2.2204,2.0158,2.1911,10580,0
2015-08-25,2.1521,2.1814,2.0646,2.1133,37378,0
2015-08-26,2.1035,2.1911,2.0548,2.1035,62331,0
2015-08-27,2.0256,2.1035,1.9964,2.0646,33271,0
2015-08-28,2.045,2.1425,2.045,2.0937,7906,0
2015-08-31,2.0743,2.1425,2.0548,2.1229,8626,0
2015-09-01,2.1229,2.1229,2.0548,2.1229,17046,0
2015-09-02,2.1327,2.1425,2.0158,2.0158,58634,0
2015-09-03,2.0743,2.1425,2.0061,2.1425,120862,0
2015-09-04,2.1521,2.1717,2.0937,2.1425,60071,0
2015-09-08,2.1521,2.2106,2.084,2.1425,21257,0
2015-09-09,2.2009,2.2009,2.1229,2.2009,61714,0
2015-09-10,2.2496,2.2593,2.1619,2.2398,21449,0
2015-09-11,2.2398,2.2398,2.1911,2.2398,21769,0
2015-09-14,2.2301,2.2885,2.2301,2.2885,28957,0
2015-09-15,2.3177,2.3177,2.2398,2.3177,29471,0
2015-09-16,2.308,2.3275,2.2788,2.2983,18484,0
2015-09-17,2.3177,2.3177,2.2885,2.3177,26288,0
2015-09-18,2.3177,2.3275,2.0646,2.1521,112647,0
2015-09-21,2.1911,2.2496,2.084,2.0937,15300,0
2015-09-22,2.0646,2.1327,2.0646,2.0937,9755,0
2015-09-23,2.084,2.1229,2.0158,2.1229,3594,0
2015-09-24,2.1521,2.1521,2.0061,2.1035,4491,0
2015-09-25,2.1229,2.1911,1.9574,2.045,55553,0
2015-09-28,2.1229,2.1229,1.9672,2.1035,24553,0
2015-09-29,2.045,2.045,1.9574,1.9964,21564,0
2015-09-30,2.0061,2.045,1.9574,1.9672,7496,0
2015-10-01,1.9964,2.0354,1.9379,2.0354,10679,0
2015-10-02,2.084,2.1133,1.9866,2.1035,15300,0
2015-10-05,2.1229,2.1425,2.0548,2.1133,2746,0
2015-10-06,2.1229,2.1327,2.0548,2.1327,3594,0
2015-10-07,2.0743,2.0743,2.0158,2.0158,4313,0
2015-10-08,2.0548,2.1229,1.9672,2.084,49906,0
2015-10-09,2.0743,2.1035,1.9672,2.084,52370,0
2015-10-12,2.0256,2.1229,1.9866,2.045,32131,0
2015-10-13,1.9672,2.084,1.8989,2.0646,24851,0
2015-10-14,1.9964,2.084,1.9477,2.0743,14684,0
2015-10-15,1.9769,2.0743,1.9574,2.045,13657,0
2015-10-16,1.9477,2.0158,1.9185,1.9964,22283,0
2015-10-19,1.8893,1.9769,1.6945,1.9574,132055,0
2015-10-20,1.9769,1.9769,1.8503,1.8989,8235,0
2015-10-21,1.8503,1.9769,1.8406,1.9282,11090,0
2015-10-22,1.9672,1.9672,1.8795,1.9379,1643,0
2015-10-23,1.9282,2.0937,1.86,2.0354,136983,0
2015-10-26,1.9672,2.045,1.9672,2.0256,2670,0
2015-10-27,1.9477,2.0158,1.8893,1.9477,13760,0
2015-10-28,2.0158,2.045,2.0158,2.045,1849,0
2015-10-29,2.045,2.045,1.8406,2.0158,67055,0
2015-10-30,1.9769,2.045,1.9574,2.045,12322,0
2015-11-02,2.0158,2.045,1.9866,2.045,12729,0
2015-11-03,2.0256,2.0354,1.9769,2.0256,5853,0
2015-11-04,1.9769,2.045,1.9769,2.045,9406,0
2015-11-05,2.045,2.045,1.9477,1.9769,5955,0
2015-11-06,1.9769,2.1814,1.9769,2.1425,89029,0
2015-11-09,2.2398,2.2593,2.0354,2.1425,22993,0
2015-11-10,2.1133,2.2204,2.1133,2.1619,4929,0
2015-11-11,2.1619,2.2106,2.0548,2.0937,16019,0
2015-11-12,2.1814,2.2106,2.0937,2.0937,49392,0
2015-11-13,2.1911,2.1911,2.1035,2.1425,4416,0
2015-11-16,2.1425,2.2009,2.084,2.1814,11500,0
2015-11-17,2.1035,2.1814,2.0061,2.0937,27418,0
2015-11-18,2.045,2.1133,2.0354,2.0354,14992,0
2015-11-19,2.0354,2.0354,1.9574,1.9866,10063,0
2015-11-20,1.9866,2.0646,1.9672,1.9769,18689,0
2015-11-23,1.9866,2.0354,1.9477,1.9574,19613,0
2015-11-24,1.9574,2.0158,1.9379,1.9769,36865,0
2015-11-25,2.0061,2.0158,1.9964,2.0158,514,0
2015-11-27,2.0354,2.045,2.0354,2.045,308,0
2015-11-30,2.0354,2.0354,1.9574,2.0354,5134,0
2015-12-01,2.0354,2.0354,1.9769,2.0256,10366,0
2015-12-02,1.9769,2.0061,1.9574,1.9574,3999,0
2015-12-03,2.0061,2.1911,2.0061,2.045,27659,0
2015-12-04,2.1619,2.1619,1.9769,2.045,14582,0
2015-12-07,2.084,2.084,1.9185,1.9477,24439,0
2015-12-08,2.0354,2.0548,1.9379,1.9964,1951,0
2015-12-09,1.9672,2.045,1.8893,1.9379,42306,0
2015-12-10,2.0256,2.0256,1.9769,2.0158,514,0
2015-12-11,1.9282,2.0061,1.9282,1.9282,2259,0
2015-12-14,1.9379,1.9769,1.8893,1.9087,15170,0
2015-12-15,1.9185,1.9672,1.8893,1.8893,11398,0
2015-12-16,1.9282,2.0061,1.8893,1.8893,2567,0
2015-12-17,1.9379,1.9672,1.86,1.9379,5955,0
2015-12-18,1.9087,1.9769,1.9087,1.9477,9345,0
2015-12-21,2.0061,2.0061,1.8989,1.9185,5955,0
2015-12-22,1.9379,1.9379,1.9282,1.9282,2523,0
2015-12-23,1.8893,1.9282,1.8893,1.9282,4210,0
2015-12-24,1.9477,1.9613,1.8698,1.9613,17444,0
2015-12-28,1.9672,1.9769,1.9185,1.9185,705,0
2015-12-29,1.9282,1.9964,1.9282,1.9769,5618,0
2015-12-30,1.9866,2.044,1.9379,1.9866,2308,0
2015-12-31,1.9964,2.045,1.9964,2.0354,4963,0
2016-01-04,2.0548,2.0548,1.8989,1.9672,5703,0
2016-01-05,1.9282,1.9963,1.8795,1.9466,9883,0
2016-01-06,1.9282,1.9905,1.8989,1.9341,6986,0
2016-01-07,1.9282,1.9476,1.8989,1.9476,2718,0
2016-01-08,1.9379,1.9672,1.8989,1.9087,9535,0
2016-01-11,1.9964,2.0743,1.9087,2.045,8941,0
2016-01-12,2.0548,2.0548,1.9769,1.9866,2590,0
2016-01-13,2.0354,2.1133,1.9087,1.9964,33437,0
2016-01-14,1.9477,1.9964,1.9341,1.9964,8934,0
2016-01-15,2.0158,2.044,1.899,1.9866,8526,0
2016-01-19,2.0354,2.0354,1.9477,1.9866,1643,0
2016-01-20,1.9769,2.0354,1.9283,2.0354,7410,0
2016-01-21,1.9963,1.9964,1.9282,1.9282,13239,0
2016-01-22,1.9964,1.9964,1.8989,1.9672,11065,0
2016-01-25,1.9769,1.9769,1.899,1.9477,46130,0
2016-01-26,1.9672,1.9672,1.9574,1.9574,1002,0
2016-01-27,1.9031,1.9866,1.9031,1.9866,12923,0
2016-01-29,1.9964,1.9964,1.8503,1.8989,71021,0
2016-02-01,1.9477,1.9866,1.9477,1.9866,475,0
2016-02-02,1.9866,1.9866,1.9029,1.9866,2637,0
2016-02-03,1.9788,2.049,1.9788,2.045,2828,0
2016-02-04,2.0158,2.1133,1.9672,1.9964,31194,0
2016-02-05,1.9866,1.9964,1.9185,1.9769,4255,0
2016-02-08,2.045,2.1035,1.9964,2.0061,822,0
2016-02-09,1.9964,2.0061,1.8941,1.9671,4909,0
2016-02-10,1.9477,2.045,1.9087,1.9564,18859,0
2016-02-11,1.9097,1.9477,1.8016,1.8503,33807,0
2016-02-12,1.9379,1.9769,1.9155,1.9525,23406,0
2016-02-16,1.86,1.9964,1.86,1.9477,2023,0
2016-02-17,1.8989,1.9866,1.8989,1.9866,15363,0
2016-02-18,1.8989,1.9379,1.8989,1.9282,4876,0
2016-02-19,1.9039,1.9477,1.8795,1.8795,7548,0
2016-02-22,1.9,1.9545,1.9,1.9282,520,0
2016-02-23,1.9285,1.9574,1.9209,1.9477,1684,0
2016-02-24,1.9282,1.9477,1.9282,1.9477,10695,0
2016-02-25,1.8989,1.9477,1.8989,1.9477,29831,0
2016-02-26,1.9282,1.9477,1.9185,1.9477,6604,0
2016-02-29,1.9477,1.9477,1.8989,1.8989,7131,0
2016-03-01,1.8989,1.9477,1.8989,1.9477,1957,0
2016-03-02,1.9282,1.9282,1.8893,1.8893,310,0
2016-03-03,1.9087,1.9087,1.6555,1.8114,13096,0
2016-03-04,1.8256,1.9956,1.8114,1.8795,16498,0
2016-03-07,1.8989,1.8989,1.8795,1.8795,734,0
2016-03-08,1.8989,1.8989,1.8021,1.8503,3414,0
2016-03-09,1.8989,1.8989,1.8951,1.8989,776,0
2016-03-10,1.8503,1.8989,1.8503,1.8989,3287,0
2016-03-11,1.8989,1.8989,1.8115,1.8989,519,0
2016-03-14,1.8989,1.8989,1.821,1.821,3299,0
2016-03-15,1.8989,1.8989,1.821,1.821,15825,0
2016-03-16,1.8795,1.9466,1.7918,1.9466,3099,0
2016-03-18,1.9282,1.9769,1.8893,1.8989,17206,0
2016-03-21,1.9758,1.9769,1.8612,1.8989,7342,0
2016-03-22,1.9087,1.9672,1.899,1.899,5998,0
2016-03-23,1.9379,1.9477,1.8989,1.9477,854,0
2016-03-24,1.9477,1.9477,1.9477,1.9477,845,0
2016-03-28,1.8503,1.9769,1.8503,1.9769,3712,0
2016-03-29,1.9392,1.9769,1.8795,1.8795,1093,0
2016-03-30,1.9387,1.9769,1.8989,1.8989,31739,0
2016-03-31,2.0061,2.011,1.8503,1.86,36730,0
2016-04-01,1.8961,1.8989,1.8503,1.8503,5746,0
2016-04-04,1.9477,1.9953,1.8503,1.9672,46517,0
2016-04-05,1.9477,1.9574,1.8989,1.9477,6526,0
2016-04-06,1.9477,2.0354,1.9477,1.9964,38400,0
2016-04-07,1.9769,2.0256,1.9379,1.9477,60487,0
2016-04-08,1.9477,1.9769,1.9477,1.9769,587,0
2016-04-11,2.0158,2.045,2.0158,2.0256,15319,0
2016-04-12,1.9769,2.0646,1.9769,2.045,24645,0
2016-04-13,2.045,2.2009,2.045,2.1133,156623,0
2016-04-14,2.2204,2.2204,2.1425,2.1911,3185,0
2016-04-15,2.2301,2.2301,2.0937,2.0937,28742,0
2016-04-18,2.1911,2.1911,2.1108,2.1133,2070,0
2016-04-19,2.1911,2.1911,2.045,2.0451,30517,0
2016-04-20,2.1133,2.1425,2.045,2.0937,3343,0
2016-04-21,2.0937,2.0937,2.0061,2.0937,578,0
2016-04-22,2.0937,2.0937,1.8503,1.9331,29505,0
2016-04-25,2.0061,2.0354,1.9754,2.0255,17637,0
2016-04-26,2.0937,2.4151,2.0937,2.2496,549800,0
2016-04-27,2.2398,2.2885,2.1425,2.2866,89747,0
2016-04-28,2.2398,2.308,2.1426,2.269,31557,0
2016-04-29,2.2301,2.3079,2.2301,2.2302,11682,0
2016-05-02,2.2398,2.2652,2.1476,2.2301,16253,0
2016-05-03,2.1426,2.2496,2.1425,2.2398,18366,0
2016-05-04,2.2885,2.3372,2.2399,2.3275,29259,0
2016-05-05,2.2983,2.3275,2.2876,2.3275,14619,0
2016-05-06,2.3372,2.3372,2.2593,2.3264,8421,0
2016-05-09,2.3761,2.3761,2.3276,2.3469,18655,0
2016-05-10,2.3665,2.3665,2.3275,2.3275,5020,0
2016-05-11,2.2836,2.2885,2.2398,2.269,4558,0
2016-05-12,2.3362,2.3362,2.2301,2.2301,2608,0
2016-05-13,2.2884,2.2885,2.1234,2.2885,13204,0
2016-05-16,2.2788,2.2983,2.2009,2.2885,10493,0
2016-05-17,2.2496,2.2739,2.162,2.2106,33703,0
2016-05-18,2.2214,2.2593,2.1229,2.2252,9775,0
2016-05-19,2.269,2.2788,2.1931,2.269,8435,0
2016-05-20,2.1912,2.2788,2.1911,2.2106,14072,0
2016-05-23,2.2106,2.3177,2.2009,2.3177,73759,0
2016-05-24,2.2983,2.3177,2.2983,2.3177,26110,0
2016-05-25,2.3177,2.3469,2.3177,2.3372,48323,0
2016-05-26,2.3761,2.3761,2.2398,2.3761,43298,0
2016-05-27,2.3372,2.3372,2.269,2.269,502,0
2016-05-31,2.2983,2.3761,2.2301,2.3665,11571,0
2016-06-01,2.3761,2.3761,2.2593,2.3275,33072,0
2016-06-02,2.3567,2.5222,2.347,2.3665,117800,0
2016-06-03,2.3859,2.4346,2.3859,2.4346,14160,0
2016-06-06,2.4151,2.4151,2.3859,2.3957,17985,0
2016-06-07,2.4054,2.4151,2.3177,2.4151,4975,0
2016-06-08,2.4151,2.4346,2.3665,2.4151,7844,0
2016-06-09,2.4346,2.4346,2.3177,2.4054,4189,0
2016-06-10,2.4054,2.4335,2.4054,2.4249,13401,0
2016-06-13,2.4346,2.5807,2.4249,2.5515,30646,0
2016-06-14,2.5413,2.5487,2.4054,2.4736,34326,0
2016-06-15,2.4832,2.5807,2.4678,2.5807,23245,0
2016-06-16,2.5807,2.6294,2.493,2.6294,59761,0
2016-06-17,2.6683,2.7268,2.5515,2.6294,63659,0
2016-06-20,2.6976,2.8047,2.5807,2.6683,85480,0
2016-06-21,2.7072,2.8826,2.6878,2.7657,136779,0
2016-06-22,2.8241,2.8241,2.5905,2.6488,67523,0
2016-06-23,2.6586,2.7268,2.5807,2.678,41298,0
2016-06-24,2.5807,2.7268,2.454,2.7268,52297,0
2016-06-27,2.6488,2.7268,2.5905,2.6683,28842,0
2016-06-28,2.717,2.717,2.5807,2.6786,58914,0
2016-06-29,2.678,2.7745,2.6294,2.7268,34315,0
2016-06-30,2.7268,2.7268,2.5905,2.5905,37172,0
2016-07-01,2.5612,2.7268,2.5612,2.7072,119200,0
2016-07-05,2.7462,2.7462,2.6779,2.6976,26511,0
2016-07-06,2.6683,2.7072,2.6531,2.678,30233,0
2016-07-07,2.6294,2.6878,2.6294,2.678,20250,0
2016-07-08,2.7072,2.7755,2.678,2.7461,244823,0
2016-07-11,3.1358,3.2039,2.6196,2.717,190022,0
2016-07-12,2.717,2.8082,2.678,2.6976,48769,0
2016-07-13,2.717,2.717,2.6294,2.6294,26436,0
2016-07-14,2.6391,2.6488,2.5222,2.6294,41194,0
2016-07-15,2.6294,2.6294,2.5417,2.5807,42082,0
2016-07-18,2.532,2.6128,2.454,2.5709,65050,0
2016-07-19,2.532,2.6099,2.269,2.4638,112726,0
2016-07-20,2.4054,2.5612,2.4054,2.4638,37776,0
2016-07-21,2.4444,2.6196,2.4444,2.532,56782,0
2016-07-22,2.5709,2.6196,2.4736,2.5125,5054,0
2016-07-25,2.4346,2.5125,2.3859,2.4647,43374,0
2016-07-26,2.4832,2.5028,2.4151,2.4637,15427,0
2016-07-27,2.4832,2.5125,2.4346,2.454,5296,0
2016-07-28,2.493,2.493,2.4346,2.4735,17813,0
2016-07-29,2.4736,2.5028,2.3957,2.3957,14741,0
2016-08-01,2.4346,2.4346,2.3665,2.4151,29717,0
2016-08-02,2.4346,2.5612,2.3957,2.5417,17324,0
2016-08-03,2.5222,2.5612,2.4549,2.5028,14689,0
2016-08-04,2.5515,2.5515,2.4346,2.5028,30885,0
2016-08-05,2.493,2.6284,2.493,2.6099,108878,0
2016-08-08,2.6294,2.6294,2.5417,2.5905,27687,0
2016-08-09,2.6196,2.6294,2.5028,2.6196,28184,0
2016-08-10,2.5709,2.6196,2.532,2.532,25162,0
2016-08-11,2.532,2.5807,2.4736,2.5807,19265,0
2016-08-12,2.5515,2.6294,2.5417,2.5417,9702,0
2016-08-15,2.5807,2.6294,2.5125,2.6196,14013,0
2016-08-16,2.6294,2.6673,2.5125,2.532,110519,0
2016-08-17,2.532,2.6391,2.532,2.6294,43486,0
2016-08-18,2.6488,2.678,2.5515,2.6488,76586,0
2016-08-19,2.6683,2.8143,2.6099,2.6294,65038,0
2016-08-22,2.6488,2.7354,2.5709,2.6197,44816,0
2016-08-23,2.6585,2.6585,2.6002,2.6488,1038,0
2016-08-24,2.6586,2.7072,2.6295,2.6976,11499,0
2016-08-25,2.717,2.7268,2.678,2.6878,19934,0
2016-08-26,2.7072,2.7268,2.5905,2.6586,70513,0
2016-08-29,2.6878,2.7172,2.61,2.6878,50846,0
2016-08-30,2.6976,2.6976,2.5905,2.5905,17230,0
2016-08-31,2.6001,2.678,2.6001,2.6391,50460,0
2016-09-01,2.6683,2.678,2.5905,2.678,13613,0
2016-09-02,2.6683,2.678,2.6391,2.6391,35346,0
2016-09-06,2.6099,2.678,2.6001,2.6683,23316,0
2016-09-07,2.6683,2.678,2.5905,2.5905,49804,0
2016-09-08,2.6391,2.7268,2.6391,2.7072,33425,0
2016-09-09,2.678,2.7268,2.5807,2.6976,50573,0
2016-09-12,2.7365,2.7365,2.6001,2.6294,19679,0
2016-09-13,2.6099,2.6976,2.6099,2.6196,19630,0
2016-09-14,2.6391,2.6658,2.5895,2.6099,69259,0
2016-09-15,2.6294,2.678,2.5515,2.5905,16295,0
2016-09-16,2.6294,2.6294,2.5612,2.6294,44851,0
2016-09-19,2.6099,2.6975,2.5855,2.6586,25929,0
2016-09-20,2.678,2.6878,2.6294,2.6342,4042,0
2016-09-21,2.6196,2.678,2.61,2.6196,24492,0
2016-09-22,2.6099,2.6844,2.6099,2.6196,5306,0
2016-09-23,2.6391,2.6878,2.6294,2.6488,12955,0
2016-09-26,2.6878,2.6878,2.6099,2.6878,14602,0
2016-09-27,2.6976,2.6976,2.6732,2.6976,8875,0
2016-09-28,2.6976,2.6976,2.6537,2.6976,9072,0
2016-09-29,2.678,2.6976,2.6488,2.6488,8806,0
2016-09-30,2.6294,2.6976,2.6294,2.6586,23404,0
2016-10-03,2.678,2.6976,2.6629,2.678,7853,0
2016-10-04,2.678,2.678,2.6357,2.678,38593,0
2016-10-05,2.6976,2.6976,2.6391,2.6754,18998,0
2016-10-06,2.6493,2.678,2.6493,2.678,7958,0
2016-10-07,2.678,2.678,2.6196,2.678,17118,0
2016-10-10,2.6976,2.6976,2.634,2.6975,39601,0
2016-10-11,2.678,2.678,2.6391,2.6586,19583,0
2016-10-12,2.678,2.678,2.6196,2.6391,48100,0
2016-10-13,2.6422,2.678,2.6099,2.6099,18171,0
2016-10-14,2.6294,2.6683,2.6294,2.6294,7930,0
2016-10-17,2.6099,2.6586,2.6001,2.6001,24202,0
2016-10-18,2.6391,2.7461,2.5417,2.6294,458728,0
2016-10-19,2.6586,2.717,2.5417,2.6585,155833,0
2016-10-20,2.6683,2.7268,2.6294,2.7109,71134,0
2016-10-21,2.7268,2.7268,2.678,2.717,24988,0
2016-10-24,2.7268,2.7268,2.678,2.7072,34745,0
2016-10-25,2.7268,2.7365,2.6294,2.7268,68053,0
2016-10-26,2.7462,2.756,2.6488,2.6488,29573,0
2016-10-27,2.7268,2.7268,2.5905,2.6487,27895,0
2016-10-28,2.6294,2.717,2.6294,2.6392,31040,0
2016-10-31,2.678,2.678,2.6294,2.6683,17918,0
2016-11-01,2.678,2.678,2.5807,2.6294,164843,0
2016-11-02,2.678,2.678,2.5807,2.6294,4011,0
2016-11-03,2.678,2.678,2.6294,2.6294,3961,0
2016-11-04,2.678,2.678,2.5807,2.5807,15428,0
2016-11-07,2.6294,2.6294,2.4346,2.6294,33705,0
2016-11-08,2.5671,2.6294,2.532,2.5807,38131,0
2016-11-09,2.6294,2.6294,2.5417,2.5807,10315,0
2016-11-10,2.6294,2.678,2.5807,2.6294,22088,0
2016-11-11,2.678,2.7268,2.5807,2.6294,144200,0
2016-11-14,2.7755,2.7755,2.6294,2.7268,93592,0
2016-11-15,2.7268,2.7268,2.6294,2.6537,299991,0
2016-11-16,2.7268,2.7268,2.5855,2.678,426710,0
2016-11-17,2.7268,2.7268,2.6294,2.678,122685,0
2016-11-18,2.7268,2.9216,2.6732,2.9216,220197,0
2016-11-21,3.0189,3.1163,2.644,2.8728,397030,0
2016-11-22,2.9216,3.1163,2.7755,2.7755,76395,0
2016-11-23,2.7755,2.9702,2.7755,2.9216,41049,0
2016-11-25,2.9702,3.0676,2.9216,3.0189,52464,0
2016-11-28,2.9702,3.1163,2.8241,2.9702,117144,0
2016-11-29,3.0189,3.0676,2.8777,2.9702,67772,0
2016-11-30,2.9216,3.1163,2.9216,3.0189,118029,0
2016-12-01,3.0676,3.1163,2.9945,3.1163,109574,0
2016-12-02,3.0189,3.1163,2.9216,3.0189,47330,0
2016-12-05,3.165,3.2137,3.0676,3.1163,344372,0
2016-12-06,3.0676,3.2137,3.0676,3.165,75997,0
2016-12-07,3.2137,3.2623,3.165,3.2623,74743,0
2016-12-08,3.2137,3.3111,3.2137,3.2137,115583,0
2016-12-09,3.3111,3.4084,2.9702,3.1163,319002,0
2016-12-12,3.0189,3.3598,3.0189,3.3111,218057,0
2016-12-13,3.3598,3.3598,3.1163,3.165,168891,0
2016-12-14,3.2137,3.3111,3.1163,3.165,86113,0
2016-12-15,3.1163,3.2137,3.0676,3.1163,41703,0
2016-12-16,3.0676,3.165,2.9702,3.1163,58759,0
2016-12-19,3.0676,3.1163,2.9216,3.0189,105815,0
2016-12-20,3.0676,3.1163,3.0189,3.1163,60428,0
2016-12-21,3.0676,3.2137,2.9702,3.0676,252092,0
2016-12-22,3.0189,3.165,3.0189,3.0676,8662,0
2016-12-23,3.0676,3.1163,2.9702,3.0676,77111,0
2016-12-27,2.9216,3.2137,2.9216,3.1163,96194,0
2016-12-28,3.2137,3.2623,3.1163,3.165,47474,0
2016-12-29,3.2137,3.2137,3.1163,3.165,72289,0
2016-12-30,3.165,3.3111,3.1163,3.3111,50213,0
2017-01-03,3.2623,3.3111,3.2137,3.2623,148958,0
2017-01-04,3.3111,3.5059,3.2137,3.2137,318787,0
2017-01-05,3.4084,3.4084,3.3111,3.3111,152382,0
2017-01-06,3.4084,3.4571,3.3598,3.3598,158635,0
2017-01-09,3.4084,3.6032,3.4084,3.5545,397063,0
2017-01-10,3.6519,3.7005,3.5059,3.6032,493254,0
2017-01-11,3.6032,3.6032,3.5059,3.5059,216222,0
2017-01-12,3.5059,3.6519,3.4084,3.5059,149141,0
2017-01-13,3.5059,3.5545,3.3813,3.4571,231743,0
2017-01-17,3.6032,3.6519,3.4084,3.4571,234703,0
2017-01-18,3.5059,3.6519,3.5059,3.6032,178328,0
2017-01-19,3.6032,3.8953,3.5545,3.798,501145,0
2017-01-20,3.798,3.8953,3.798,3.8466,323131,0
2017-01-23,3.8953,4.0414,3.6032,3.798,432089,0
2017-01-24,3.8466,3.8953,3.798,3.8953,175127,0
2017-01-25,3.8466,3.8953,3.7005,3.7493,170411,0
2017-01-26,3.798,3.798,3.6568,3.7493,80748,0
2017-01-27,3.798,3.798,3.6519,3.7005,93300,0
2017-01-30,3.7005,3.7493,3.5788,3.7005,127235,0
2017-01-31,3.7005,3.7005,3.6032,3.6519,47122,0
2017-02-01,3.6519,3.7005,3.6032,3.7005,73055,0
2017-02-02,3.7005,3.7005,3.6227,3.7005,55797,0
2017-02-03,3.7005,3.7005,3.6168,3.7005,75425,0
2017-02-06,3.6032,3.7541,3.5545,3.7005,199113,0
2017-02-07,3.7493,3.798,3.6032,3.7005,180520,0
2017-02-08,3.6519,3.798,3.6519,3.7005,114394,0
2017-02-09,3.7493,3.798,3.5788,3.6519,134631,0
2017-02-10,3.6519,3.7493,3.5545,3.6519,210858,0
2017-02-13,3.7005,3.7055,3.5545,3.6032,201366,0
2017-02-14,3.6519,3.6519,3.4571,3.5059,214543,0
2017-02-15,3.5059,3.6032,3.4571,3.5545,90517,0
2017-02-16,3.5545,3.6032,3.5059,3.5545,178756,0
2017-02-17,3.5545,3.6032,3.4815,3.5059,157623,0
2017-02-21,3.4571,3.5545,3.4084,3.4571,192678,0
2017-02-22,3.5059,3.6032,3.5059,3.5545,163162,0
2017-02-23,3.6032,3.6032,3.4084,3.5059,67085,0
2017-02-24,3.5059,3.5059,3.3111,3.4084,237077,0
2017-02-27,3.4571,3.6519,3.3598,3.6032,286823,0
2017-02-28,3.6519,3.8466,3.5059,3.6032,332795,0
2017-03-01,3.7019,3.7513,3.6032,3.6032,136914,0
2017-03-02,3.6526,3.7513,3.5736,3.7513,116886,0
2017-03-03,3.6526,3.8006,3.6526,3.7513,100005,0
2017-03-06,3.7019,3.85,3.6032,3.8006,251144,0
2017-03-07,3.85,4.0474,3.7513,3.9981,369871,0
2017-03-08,3.9981,3.9981,3.8006,3.9487,142407,0
2017-03-09,3.9487,3.9981,3.85,3.9487,275354,0
2017-03-10,3.9981,3.9981,3.85,3.9487,289612,0
2017-03-13,4.0474,4.2449,3.8994,4.1462,731298,0
2017-03-14,4.1955,4.2449,3.9981,4.1955,365638,0
2017-03-15,4.1955,4.4917,4.1091,4.4917,573594,0
2017-03-16,4.541,4.6891,3.7722,4.3436,1037288,0
2017-03-17,4.3929,4.6891,4.1462,4.6397,356364,0
2017-03-20,4.8372,4.9853,4.3929,4.9359,835597,0
2017-03-21,4.9359,4.9359,4.6891,4.8372,581796,0
2017-03-22,4.7878,4.8273,4.4917,4.7385,499852,0
2017-03-23,4.7385,4.8372,4.5904,4.7385,305454,0
2017-03-24,4.6891,4.8372,4.541,4.7385,175150,0
2017-03-27,4.4423,4.6397,4.3929,4.6397,527418,0
2017-03-28,4.5904,4.6397,4.4917,4.4917,189642,0
2017-03-29,4.4917,4.6891,4.4917,4.6891,268486,0
2017-03-30,4.6397,4.6891,4.4917,4.6891,208051,0
2017-03-31,4.6397,4.7878,4.5904,4.7878,248260,0
2017-04-03,4.7878,4.7878,4.5163,4.541,211372,0
2017-04-04,4.4917,4.7385,4.4917,4.6891,211948,0
2017-04-05,4.7385,4.7878,4.5904,4.7878,255520,0
2017-04-06,4.8372,4.8767,4.7385,4.8372,193608,0
2017-04-07,4.7878,4.8125,4.6397,4.7878,283996,0
2017-04-10,4.7385,4.7878,4.5904,4.6397,171449,0
2017-04-11,4.541,4.6299,4.3929,4.541,303527,0
2017-04-12,4.4423,4.5904,4.3535,4.4917,170896,0
2017-04-13,4.4423,4.6397,4.4354,4.5904,130575,0
2017-04-17,4.541,4.6397,4.5361,4.5904,145004,0
2017-04-18,4.5904,4.6397,4.4917,4.6397,116594,0
2017-04-19,4.6397,4.6397,4.541,4.6397,88333,0
2017-04-20,4.6397,4.7385,4.5904,4.7385,115851,0
2017-04-21,4.7385,4.8865,4.6891,4.8865,295831,0
2017-04-24,4.8865,4.8865,4.6891,4.7385,198465,0
2017-04-25,4.6891,4.8372,4.6891,4.7878,118605,0
2017-04-26,4.7385,4.9359,4.7385,4.9359,230982,0
2017-04-27,4.8865,4.8865,4.7495,4.8865,95591,0
2017-04-28,4.8372,4.8865,4.7385,4.7385,127359,0
2017-05-01,4.7385,4.7878,4.5904,4.7385,160167,0
2017-05-02,4.6891,4.7878,4.5904,4.7385,137003,0
2017-05-03,4.6891,4.6891,4.541,4.5904,95718,0
2017-05-04,4.5904,4.6891,4.4917,4.5904,81253,0
2017-05-05,4.541,4.5904,4.4423,4.4917,86700,0
2017-05-08,4.541,4.7385,4.4917,4.6891,161504,0
2017-05-09,4.6891,4.6891,4.5904,4.6397,77785,0
2017-05-10,4.6397,4.8865,4.6397,4.699,225367,0
2017-05-11,4.4917,4.7878,4.4917,4.7878,82681,0
2017-05-12,4.7385,4.8372,4.6891,4.6891,114338,0
2017-05-15,4.6891,4.7878,4.541,4.5904,121613,0
2017-05-16,4.6397,4.6397,4.3929,4.3929,119654,0
2017-05-17,4.3929,4.4176,4.1462,4.3436,215111,0
2017-05-18,4.2449,4.3929,4.2449,4.3436,80572,0
2017-05-19,4.3436,4.4423,4.2449,4.2942,111016,0
2017-05-22,4.2942,4.4423,4.2942,4.3929,68491,0
2017-05-23,4.3436,4.3929,4.2054,4.2449,88867,0
2017-05-24,4.2942,4.3436,4.2449,4.3436,85754,0
2017-05-25,4.3436,4.4028,4.1462,4.1462,134869,0
2017-05-26,4.1462,4.2942,4.1462,4.2942,111733,0
2017-05-30,4.3929,4.3929,4.0968,4.1462,128517,0
2017-05-31,4.0968,4.1462,3.85,4.0474,236210,0
2017-06-01,4.0968,4.3436,4.0968,4.2449,233009,0
2017-06-02,4.3436,4.3683,4.2449,4.3436,156858,0
2017-06-05,4.3436,4.3436,4.1462,4.2449,76480,0
2017-06-06,4.1955,4.2449,4.0642,4.1955,109907,0
2017-06-07,4.1462,4.3436,4.0474,4.1462,155631,0
2017-06-08,4.1462,4.2449,4.0474,4.0474,86450,0
2017-06-09,4.0968,4.2449,4.0474,4.0474,118539,0
2017-06-12,4.0474,4.0968,3.7513,3.8994,158676,0
2017-06-13,3.9487,4.0968,3.8994,3.9487,52648,0
2017-06-14,3.9981,4.1462,3.9487,4.0228,55312,0
2017-06-15,3.9981,4.0968,3.9487,4.0968,28270,0
2017-06-16,4.1462,4.1462,3.85,3.85,123610,0
2017-06-19,3.85,4.0968,3.85,4.0474,121249,0
2017-06-20,4.0968,4.0968,3.9487,4.0968,34500,0
2017-06-21,4.0474,4.0968,3.9487,3.9981,57868,0
2017-06-22,3.9487,4.0474,3.9487,3.9981,38158,0
2017-06-23,3.9487,3.9981,3.8747,3.8994,61957,0
2017-06-26,3.9487,3.9981,3.9487,3.9487,42943,0
2017-06-27,3.9981,3.9981,3.85,3.85,83271,0
2017-06-28,3.8994,3.9981,3.85,3.85,66898,0
2017-06-29,3.85,4.1017,3.85,4.0474,121037,0
2017-06-30,4.0474,4.1955,4.0228,4.1955,125308,0
2017-07-03,4.1462,4.1955,3.9487,3.9487,65129,0
2017-07-05,3.9487,3.9487,3.7019,3.8006,134534,0
2017-07-06,3.8006,3.8994,3.7266,3.85,35621,0
2017-07-07,3.8006,3.85,3.7019,3.7513,61021,0
2017-07-10,3.7019,3.9981,3.7019,3.85,123961,0
2017-07-11,3.85,3.8747,3.7513,3.7513,38971,0
2017-07-12,3.8006,4.1462,3.8006,4.0474,110527,0
2017-07-13,4.0968,4.0968,3.9487,4.0474,50377,0
2017-07-14,3.9981,4.1462,3.9487,3.9981,60686,0
2017-07-17,3.9981,4.3929,3.9981,4.2942,144857,0
2017-07-18,4.2942,4.3189,4.0968,4.2449,57776,0
2017-07-19,4.2449,4.2942,4.0968,4.2449,56978,0
2017-07-20,4.2942,4.3436,4.2449,4.3436,56166,0
2017-07-21,4.3436,4.3436,3.9981,4.0968,27611,0
2017-07-24,4.0968,4.2942,3.9487,4.0474,112569,0
2017-07-25,4.0474,4.1462,3.9487,3.9487,30998,0
2017-07-26,4.0474,4.1955,3.9981,4.0474,78325,0
2017-07-27,3.9981,4.1462,3.9981,4.0228,19159,0
2017-07-28,4.0474,4.1955,3.9981,4.1955,28491,0
2017-07-31,4.1462,4.2449,4.1399,4.2449,29743,0
2017-08-01,4.0474,4.1955,4.0228,4.0474,56740,0
2017-08-02,4.0474,4.1363,3.8994,3.9487,106237,0
2017-08-03,3.9487,4.1462,3.9487,4.1462,44865,0
2017-08-04,4.0474,4.1462,3.9981,4.0968,32251,0
2017-08-07,4.0968,4.1462,3.9981,4.1462,49708,0
2017-08-08,4.1462,4.1462,4.0228,4.1462,32472,0
2017-08-09,4.2449,4.2449,4.1462,4.1462,96004,0
2017-08-10,4.2449,4.2449,4.0474,4.1462,44819,0
2017-08-11,4.0968,4.1955,4.0474,4.0474,39509,0
2017-08-14,4.1955,4.2449,4.0228,4.2449,52167,0
2017-08-15,4.2449,4.2449,3.85,3.85,68565,0
2017-08-16,3.9487,3.9981,3.8006,3.8994,111325,0
2017-08-17,3.85,3.9487,3.85,3.85,70590,0
2017-08-18,3.85,3.8675,3.6032,3.7019,63583,0
2017-08-21,3.6526,3.7513,3.6526,3.7019,45622,0
2017-08-22,3.7513,3.7569,3.6526,3.6526,47315,0
2017-08-23,3.5538,3.7019,3.5538,3.6032,55917,0
2017-08-24,3.6526,3.7019,3.6526,3.7019,58719,0
2017-08-25,3.7019,3.7513,3.6526,3.7019,29682,0
2017-08-28,3.7513,3.8994,3.7019,3.7019,53133,0
2017-08-29,3.6526,3.8994,3.6526,3.85,51810,0
2017-08-30,3.9,3.9,3.75,3.85,45295,0
2017-08-31,3.85,3.9,3.8,3.8,30636,0
2017-09-01,3.8,3.85,3.75,3.8,31779,0
2017-09-05,3.8,3.85,3.7,3.7,51986,0
2017-09-06,3.8,3.8,3.75,3.8,40503,0
2017-09-07,3.85,3.9,3.75,3.75,39423,0
2017-09-08,3.75,3.8,3.75,3.75,41213,0
2017-09-11,3.75,3.9,3.75,3.9,22950,0
2017-09-12,3.9,3.9,3.825,3.9,27312,0
2017-09-13,3.85,3.9,3.85,3.9,23670,0
2017-09-14,3.95,3.95,3.8,3.8,39367,0
2017-09-15,3.8,3.85,3.7,3.7,48648,0
2017-09-18,3.75,3.804,3.5,3.55,191209,0
2017-09-19,3.5,3.69,3.5,3.5,33393,0
2017-09-20,3.6,3.65,3.55,3.65,43995,0
2017-09-21,3.6,3.95,3.6,3.8,159208,0
2017-09-22,4,4.05,3.7,4,118376,0
2017-09-25,4.1,4.15,3.95,3.95,94374,0
2017-09-26,4,4.05,3.99,4.05,23116,0
2017-09-27,4.05,4.05,3.95,3.95,56861,0
2017-09-28,4,4.05,3.95,3.95,22399,0
2017-09-29,4,4.15,3.85,3.85,85995,0
2017-10-02,3.95,4.1,3.95,4.1,67027,0
2017-10-03,4.15,4.15,4,4.05,45652,0
2017-10-04,4.1,4.1,4.05,4.05,25447,0
2017-10-05,4.1,4.3,4.005,4.1,102508,0
2017-10-06,4.15,4.2,3.9,4,28104,0
2017-10-09,4.1,4.4,3.85,4.3,231199,0
2017-10-10,4.4,4.6,4.15,4.25,140476,0
2017-10-11,4.3,4.35,4.15,4.15,38081,0
2017-10-12,4.15,4.35,4.1,4.1,42801,0
2017-10-13,4.1,4.2,4.05,4.1,49274,0
2017-10-16,4.1,4.3,4,4,63011,0
2017-10-17,4,4.1,3.95,3.95,39703,0
2017-10-18,3.95,4,3.9,3.9,42240,0
2017-10-19,3.85,4,3.85,3.95,42909,0
2017-10-20,4,4,3.85,3.95,35874,0
2017-10-23,3.95,3.95,3.85,3.9,33025,0
2017-10-24,3.9,3.9,3.85,3.9,10232,0
2017-10-25,3.95,3.95,3.85,3.85,50493,0
2017-10-26,3.85,3.9,3.85,3.9,12968,0
2017-10-27,3.85,4.15,3.85,4.05,119136,0
2017-10-30,3.95,4.1,3.95,4,24031,0
2017-10-31,4,4.45,3.95,4.2,208267,0
2017-11-01,4.25,4.4,4.1,4.2,85690,0
2017-11-02,4.15,4.375,4.1,4.15,117369,0
2017-11-03,4.45,4.45,4.15,4.25,116201,0
2017-11-06,4.35,4.55,4.3371,4.35,92607,0
2017-11-07,4.3,4.3364,4.2,4.25,25425,0
2017-11-08,4.3,4.35,4.25,4.25,12773,0
2017-11-09,4.25,4.3,4.15,4.275,20603,0
2017-11-10,4.25,4.4,4.15,4.2,59744,0
