Date,Open,High,Low,Close,Volume,OpenInt
2014-06-24,14.21,15.55,14.2,14.9,10652732,0
2014-06-25,15.13,16.18,15,15.26,3569468,0
2014-06-26,15.15,15.87,14.91,15.14,1204459,0
2014-06-27,15.25,15.45,14.9,15.09,744448,0
2014-06-30,15.2,15.3,14.9,14.97,695691,0
2014-07-01,14.95,15.08,14.49,14.58,958036,0
2014-07-02,14.85,15.1,14.5,14.69,732300,0
2014-07-03,14.74,14.86,14.51,14.55,245623,0
2014-07-07,14.5,14.79,14.213,14.33,494502,0
2014-07-08,14.35,14.45,13.52,13.79,952138,0
2014-07-09,13.53,13.75,13.24,13.5,462320,0
2014-07-10,13.4,14.54,12.8,14.25,515887,0
2014-07-11,14.27,14.28,13.8,13.82,286570,0
2014-07-14,13.7,14.02,13.7,13.77,372057,0
2014-07-15,13.8,13.98,13.6,13.65,167794,0
2014-07-16,13.72,13.72,13.18,13.22,324624,0
2014-07-17,13.3,13.4,13,13.02,313420,0
2014-07-18,13.05,13.06,12.5,12.95,449971,0
2014-07-21,12.73,12.73,12.04,12.28,450417,0
2014-07-22,12.25,12.72,12.11,12.25,420795,0
2014-07-23,12.25,12.72,12.25,12.59,325374,0
2014-07-24,12.16,12.85,12.16,12.7,233362,0
2014-07-25,12.75,12.85,12.53,12.75,162486,0
2014-07-28,12.84,12.84,12.36,12.5,313356,0
2014-07-29,12.41,12.8,12.41,12.58,696238,0
2014-07-30,12.55,12.72,12.41,12.42,64156,0
2014-07-31,12.4,12.45,12,12.01,283049,0
2014-08-01,12.03,12.7,12,12.69,180318,0
2014-08-04,12.77,13.17,12.5,13.03,308339,0
2014-08-05,12.74,13.1,12.6,12.81,148965,0
2014-08-06,12.7,12.867,12.6,12.77,143402,0
2014-08-07,12.68,13.5,12.66,13.3,363862,0
2014-08-08,13.14,13.65,13.1,13.23,257756,0
2014-08-11,13.38,13.401,12.88,12.95,205053,0
2014-08-12,13.02,13.05,12.81,12.9,80501,0
2014-08-13,12.88,13.05,12.57,12.62,110407,0
2014-08-14,12.62,12.789,12.25,12.26,161177,0
2014-08-15,12.47,12.47,12.1,12.11,230180,0
2014-08-18,12.363,12.4,12.01,12.03,221319,0
2014-08-19,12.08,12.234,11.13,11.36,580965,0
2014-08-20,11.2,11.26,9.96,10.39,1890153,0
2014-08-21,10.5,11.95,10.42,11.83,1860457,0
2014-08-22,11.81,12,11.32,11.87,659712,0
2014-08-25,11.94,11.94,11.34,11.39,485411,0
2014-08-26,11.3,11.405,10.882,11.06,432442,0
2014-08-27,11,11.13,10.7,10.87,436491,0
2014-08-28,10.8,11.47,10.769,11.2,450903,0
2014-08-29,11.19,11.33,11.11,11.23,126055,0
2014-09-02,11.06,11.48,11,11.48,255537,0
2014-09-03,11.5,11.68,11.11,11.48,204413,0
2014-09-04,11.54,12.69,11.38,12.08,1007980,0
2014-09-05,12.1,13.33,12.1,13.33,1415828,0
2014-09-08,13.08,14.31,12.88,13.85,772849,0
2014-09-09,13.84,14.2,13.11,13.88,910839,0
2014-09-10,13.85,13.85,13.16,13.35,325187,0
2014-09-11,13.35,13.35,13.03,13.15,505683,0
2014-09-12,13.37,13.4,12.65,12.8,473167,0
2014-09-15,12.9,13.1,12.1,12.25,511365,0
2014-09-16,12.2,12.25,11.62,12.06,441241,0
2014-09-17,12,12.41,11.8,11.8,470664,0
2014-09-18,11.9,12.05,11.15,11.5,636626,0
2014-09-19,11.45,11.77,11.25,11.51,290619,0
2014-09-22,11.5,11.5,10.8,11.14,247761,0
2014-09-23,11.12,11.3,11.01,11.16,106754,0
2014-09-24,11.13,11.46,11,11.3,268561,0
2014-09-25,11.3,11.43,10.73,10.92,364030,0
2014-09-26,11,11.16,10.5,10.5,267020,0
2014-09-29,10.5,11.08,10.4,11.01,177805,0
2014-09-30,10.99,11.12,10.71,10.75,145338,0
2014-10-01,10.75,10.78,10.51,10.68,176517,0
2014-10-02,10.82,11.067,10.52,10.92,137904,0
2014-10-03,10.99,11.43,10.9,11.24,196387,0
2014-10-06,11.43,11.57,10.8,11.17,180232,0
2014-10-07,11,11,10.65,10.74,94119,0
2014-10-08,10.69,10.87,10.4,10.74,134362,0
2014-10-09,10.71,10.82,10.51,10.554,71549,0
2014-10-10,10.51,10.53,10.05,10.16,171414,0
2014-10-13,10.11,10.21,9.83,9.89,195903,0
2014-10-14,10.14,10.27,9.92,10.01,77362,0
2014-10-15,9.97,10.2,9.88,10.155,99278,0
2014-10-16,9.96,10.3,9.89,10.28,66372,0
2014-10-17,10.3,10.36,10.026,10.05,156225,0
2014-10-20,10.02,10.16,9.95,9.98,131584,0
2014-10-21,10,10.59,10,10.56,135995,0
2014-10-22,10.5,10.55,10.22,10.44,154220,0
2014-10-23,10.42,10.5,9.98,9.98,301443,0
2014-10-24,10,10.197,9.52,9.77,167971,0
2014-10-27,9.77,9.77,8.774,9.01,286042,0
2014-10-28,9.09,9.37,9,9.34,114574,0
2014-10-29,9.38,9.38,9.01,9.03,103993,0
2014-10-30,9.08,9.09,8.8,8.84,141770,0
2014-10-31,8.9,9.29,8.8,9,164906,0
2014-11-03,9.15,9.3,9.02,9.22,136666,0
2014-11-04,9.15,10,9.15,9.82,216364,0
2014-11-05,9.81,10.13,9.47,9.62,174478,0
2014-11-06,9.57,9.635,9.42,9.53,47724,0
2014-11-07,9.66,9.82,9.48,9.65,126783,0
2014-11-10,9.8,9.98,9.66,9.87,124613,0
2014-11-11,9.86,9.98,9.5,9.7,76737,0
2014-11-12,9.7,9.86,9.68,9.8,62536,0
2014-11-13,9.76,9.796,9.56,9.65,66884,0
2014-11-14,9.68,10.288,9.64,10.14,123075,0
2014-11-17,10.08,10.66,10.08,10.39,175534,0
2014-11-18,10.36,10.72,10.265,10.48,88161,0
2014-11-19,10.42,10.99,10.29,10.77,139977,0
2014-11-20,10.682,10.9,9.81,9.93,227171,0
2014-11-21,9.99,10.6,9.57,9.72,203806,0
2014-11-24,9.85,9.892,9.25,9.54,157096,0
2014-11-25,9.54,9.54,9.21,9.24,261888,0
2014-11-26,9.15,9.15,8.425,8.59,431949,0
2014-11-28,8.6,8.73,8.28,8.67,157008,0
2014-12-01,8.62,8.83,8.38,8.55,123967,0
2014-12-02,8.51,8.8,8.5001,8.57,154074,0
2014-12-03,8.61,8.84,8.4001,8.73,87513,0
2014-12-04,8.76,8.82,8.3,8.31,169052,0
2014-12-05,8.3,8.49,7.9051,8.06,522100,0
2014-12-08,7.97,8.16,7.5,7.55,293077,0
2014-12-09,7.48,7.49,7.06,7.25,271820,0
2014-12-10,7.28,7.43,7.01,7.04,146496,0
2014-12-11,7,7.52,7,7.33,230588,0
2014-12-12,7.35,7.83,7.03,7.53,698597,0
2014-12-15,7.53,7.84,7.41,7.8,379274,0
2014-12-16,7.5,7.83,7.5,7.69,121962,0
2014-12-17,7.72,7.7722,7.12,7.14,107001,0
2014-12-18,7.22,7.3599,7,7.03,631518,0
2014-12-19,7.03,7.11,6.56,6.6,908840,0
2014-12-22,6.89,7.9,6.83,7.89,502326,0
2014-12-23,7.2,7.85,6.81,7.1,516864,0
2014-12-24,7.09,7.34,7.02,7.31,171004,0
2014-12-26,7.08,7.4399,7.05,7.19,158327,0
2014-12-29,7,7.29,6.95,7.13,143375,0
2014-12-30,7.05,7.46,6.98,7.32,243532,0
2014-12-31,7.25,7.37,7.2,7.3,95748,0
2015-01-02,7.36,8.06,7.34,8,135656,0
2015-01-05,7.8,8.4,7.78,8.34,166362,0
2015-01-06,8.43,8.66,8,8.17,166697,0
2015-01-07,7.77,8.54,7.77,8.47,372461,0
2015-01-08,8.3,8.63,8.12,8.3,445914,0
2015-01-09,8.24,8.59,8.17,8.46,331053,0
2015-01-12,8.32,8.55,8.05,8.41,234109,0
2015-01-13,8.35,8.41,7.9,8.19,155211,0
2015-01-14,8.12,8.34,8.12,8.27,164765,0
2015-01-15,8.26,8.36,7.81,7.92,106519,0
2015-01-16,7.88,8.18,7.73,7.95,98165,0
2015-01-20,7.68,7.85,7.42,7.5699,225312,0
2015-01-21,7.38,7.66,7.3248,7.335,91836,0
2015-01-22,7.38,7.54,7.35,7.43,54649,0
2015-01-23,7.45,7.99,7.433,7.97,90244,0
2015-01-26,7.94,8.1,7.8,8.01,56299,0
2015-01-27,8.03,8.17,7.8,8.14,38309,0
2015-01-28,8.12,8.5,7.81,7.94,166793,0
2015-01-29,7.89,7.98,7.34,7.55,140363,0
2015-01-30,7.5,7.6,7.37,7.42,62030,0
2015-02-02,7.39,7.65,7.39,7.59,34430,0
2015-02-03,7.6,7.65,7.27,7.3,67027,0
2015-02-04,7.36,7.65,7.32,7.64,40100,0
2015-02-05,7.67,7.67,7.37,7.43,93670,0
2015-02-06,7.49,7.67,7.28,7.67,76086,0
2015-02-09,7.64,7.67,7.5,7.66,21477,0
2015-02-10,7.68,7.68,7.38,7.59,46073,0
2015-02-11,7.65,7.8,7.57,7.61,97588,0
2015-02-12,7.65,7.8,7.62,7.7,28557,0
2015-02-13,7.83,7.94,7.61,7.93,36007,0
2015-02-17,7.97,7.98,7.5,7.6,49610,0
2015-02-18,7.49,7.67,7.39,7.48,74947,0
2015-02-19,7.47,7.48,7.35,7.35,29557,0
2015-02-20,7.37,7.37,7.08,7.25,90837,0
2015-02-23,7.2,7.23,7.05,7.13,94951,0
2015-02-24,7.09,7.2,7.08,7.12,31046,0
2015-02-25,7.1,7.13,6.88,7.01,151839,0
2015-02-26,6.9,7.04,6.86,6.92,107779,0
2015-02-27,6.86,6.99,6.69,6.8,116680,0
2015-03-02,6.83,6.92,6.73,6.8,82800,0
2015-03-03,6.8,6.86,6.51,6.76,158700,0
2015-03-04,6.72,6.89,6.66,6.85,85300,0
2015-03-05,6.86,6.86,6.66,6.85,127000,0
2015-03-06,6.99,7.1,6.8,6.91,147000,0
2015-03-09,7.07,7.07,6.6,6.7,168200,0
2015-03-10,6.72,6.72,6.35,6.42,141700,0
2015-03-11,6.44,6.53,6.13,6.4,224900,0
2015-03-12,6.16,6.56,6.07,6.52,213300,0
2015-03-13,6.48,6.78,6.41,6.76,159200,0
2015-03-16,6.76,6.86,6.3,6.39,122300,0
2015-03-17,6.4,6.41,6.1,6.3,177800,0
2015-03-18,6.3,6.36,5.93,5.94,272200,0
2015-03-19,6,6.86,6,6.74,325500,0
2015-03-20,6.7,6.7,6.44,6.56,49100,0
2015-03-23,6.52,6.68,6.19,6.36,123800,0
2015-03-24,6.25,6.56,6.22,6.52,94000,0
2015-03-25,6.44,6.5,6.28,6.38,41200,0
2015-03-26,6.5,6.5,6.15,6.22,47200,0
2015-03-27,6.18,6.66,6.15,6.55,65200,0
2015-03-30,6.57,6.57,6.2,6.34,81300,0
2015-03-31,6.34,6.44,6.17,6.37,59900,0
2015-04-01,6.5,6.5,6.25,6.36,72900,0
2015-04-02,6.43,6.49,6.25,6.35,62600,0
2015-04-06,6.31,6.52,6.31,6.42,67900,0
2015-04-07,6.42,6.78,6.3975,6.65,152973,0
2015-04-08,6.69,7.15,6.69,7.07,472900,0
2015-04-09,7.07,7.43,7.04,7.25,318061,0
2015-04-10,7.25,7.38,6.94,7,183600,0
2015-04-13,7,7.3,6.92,7.15,133700,0
2015-04-14,7.12,7.15,6.92,7.02,186200,0
2015-04-15,7.13,7.5,6.96,7.41,195542,0
2015-04-16,7.38,7.79,7.38,7.57,232616,0
2015-04-17,7.33,7.62,7.31,7.6,183900,0
2015-04-20,7.22,7.685,7.22,7.56,63485,0
2015-04-21,7.61,7.79,7.48,7.77,179167,0
2015-04-22,7.75,7.99,7.65,7.94,104215,0
2015-04-23,7.94,7.94,7.8,7.88,71200,0
2015-04-24,7.9,8.02,7.86,8.02,106700,0
2015-04-27,8,8.7,7.94,8.5,387300,0
2015-04-28,8.5,9.19,8.31,8.9,381800,0
2015-04-29,8.9,9.04,8.71,8.86,157600,0
2015-04-30,8.85,8.91,8.61,8.7,99900,0
2015-05-01,8.72,8.85,8.38,8.56,96400,0
2015-05-04,8.55,8.55,8.29,8.3,196300,0
2015-05-05,8.19,8.25,7.95,7.96,153000,0
2015-05-06,8,8.02,7.7,7.78,167932,0
2015-05-07,7.71,8.15,7.48,8.07,272952,0
2015-05-08,8.06,8.07,7.74,7.83,78700,0
2015-05-11,8,8.43,7.9,8.29,155200,0
2015-05-12,8.13,8.39,8.09,8.21,111091,0
2015-05-13,8.2,9.9,8.2,9.62,895600,0
2015-05-14,9.64,10.15,9.35,9.89,488600,0
2015-05-15,9.79,10.9,9.79,10.54,519959,0
2015-05-18,10.55,10.69,9.95,10.52,514970,0
2015-05-19,10.52,10.7,10.09,10.64,424100,0
2015-05-20,10.25,12.14,10.25,11.4,1359600,0
2015-05-21,9.62,10.35,8.89,9.71,1975400,0
2015-05-22,9.72,10.15,9.01,9.61,576500,0
2015-05-26,9.8,11.11,9.51,10.1,1833608,0
2015-05-27,10.01,10.27,9.62,10.08,746700,0
2015-05-28,10.02,10.2,9.71,9.95,459024,0
2015-05-29,9.9,10.19,9.67,9.8,265600,0
2015-06-01,9.92,10.05,9.76,10,180200,0
2015-06-02,10,10.14,9.86,9.99,254135,0
2015-06-03,10.21,11.06,10.21,10.83,763500,0
2015-06-04,11.21,11.44,10.98,11.22,836900,0
2015-06-05,11.28,11.6,11.19,11.38,631800,0
2015-06-08,11.4,11.45,10.36,10.44,718100,0
2015-06-09,10.36,10.43,9.8,10.23,517109,0
2015-06-10,10.15,11.58,10.07,11.38,1289600,0
2015-06-11,11.56,12.02,11.32,11.97,1353511,0
2015-06-12,12.2,13.86,11.85,13.7,2946500,0
2015-06-15,13.5,13.55,12.61,12.8,996300,0
2015-06-16,12.75,12.85,11.91,12.16,797600,0
2015-06-17,12.63,14.27,12.62,13.48,1973500,0
2015-06-18,13.02,14.05,12.58,13.73,784200,0
2015-06-19,13.67,13.67,13.1,13.4,540400,0
2015-06-22,13.45,14,13.31,13.55,383600,0
2015-06-23,13.68,14.2,13.37,14.05,614486,0
2015-06-24,14.05,14.34,13.51,13.68,374000,0
2015-06-25,13.82,14.2,13.28,13.6,302500,0
2015-06-26,13.49,13.5,11.77,12.13,1216700,0
2015-06-29,11.37,11.72,10.84,11.48,1156500,0
2015-06-30,11.78,12.17,11.405,12.04,891093,0
2015-07-01,11.89,12.04,11.53,11.75,252400,0
2015-07-02,11.51,11.64,11,11.46,400300,0
2015-07-06,10.5,10.5,9.52,10.02,1007500,0
2015-07-07,9.52,9.52,8.09,9.11,1475500,0
2015-07-08,8.55,9.26,8.46,9.01,468900,0
2015-07-09,10.06,10.36,9.08,9.15,732000,0
2015-07-10,9.52,9.77,9.07,9.3,425400,0
2015-07-13,9.07,9.3,9.01,9.24,232800,0
2015-07-14,9.11,9.97,9.0901,9.79,332862,0
2015-07-15,9.66,9.66,8.9,9.08,279005,0
2015-07-16,9.04,9.57,9.04,9.39,167900,0
2015-07-17,9.5,9.72,9.24,9.28,175800,0
2015-07-20,9.28,9.4,8.99,9.18,108800,0
2015-07-21,9.21,9.7,9.21,9.42,223500,0
2015-07-22,9.28,9.68,9.28,9.66,176800,0
2015-07-23,9.61,9.91,9.38,9.56,210600,0
2015-07-24,9.6,9.65,9.19,9.24,144100,0
2015-07-27,8.78,8.97,8.57,8.83,432800,0
2015-07-28,8.88,9.39,8.85,9.33,149600,0
2015-07-29,9.39,9.49,9.15,9.28,69300,0
2015-07-30,9.22,9.47,9.01,9.16,125300,0
2015-07-31,9.13,9.3,9.03,9.25,76100,0
2015-08-03,9.2,9.2,8.89,9.04,142807,0
2015-08-04,9.08,9.45,9.08,9.42,159300,0
2015-08-05,9.4,9.43,9.15,9.19,86400,0
2015-08-06,9.15,9.37,9.15,9.26,58991,0
2015-08-07,9.26,9.39,9.1,9.34,97300,0
2015-08-10,9.35,9.66,9.34,9.48,183500,0
2015-08-11,9.37,9.39,8.95,9.03,108545,0
2015-08-12,9,9.46,8.6,9.07,224200,0
2015-08-13,9,9.47,8.94,9.17,152800,0
2015-08-14,9.15,9.87,9.15,9.67,88500,0
2015-08-17,9.62,9.71,9.16,9.25,100900,0
2015-08-18,9.14,9.38,8.97,9.27,130200,0
2015-08-19,9.27,9.37,8.91,9,124000,0
2015-08-20,8.95,9,8.21,8.43,320000,0
2015-08-21,8.2,8.53,8.05,8.28,166900,0
2015-08-24,7.56,7.695,6.8,7.47,509424,0
2015-08-25,7.9,8.07,7.6,7.6,158000,0
2015-08-26,7.62,7.89,7.24,7.81,110200,0
2015-08-27,8,8.2,7.85,8.1,113100,0
2015-08-28,7.96,8.25,7.71,8.07,139200,0
2015-08-31,7.99,8.1,7.86,7.91,56500,0
2015-09-01,7.65,7.88,7,7.02,219500,0
2015-09-02,7.14,7.26,7.06,7.11,81700,0
2015-09-03,7.23,7.44,7.07,7.24,199400,0
2015-09-04,7.15,7.28,7.11,7.23,40300,0
2015-09-08,7.5,7.67,7.43,7.53,112600,0
2015-09-09,7.51,7.51,7.14,7.15,117500,0
2015-09-10,7.1,7.41,7.1,7.29,50115,0
2015-09-11,7.23,7.6,7.14,7.49,119700,0
2015-09-14,7.44,7.5,7.18,7.26,63200,0
2015-09-15,7.3,7.33,7.12,7.2,38900,0
2015-09-16,7.28,7.48,7.2,7.33,53900,0
2015-09-17,7.24,7.56,7.2,7.41,164700,0
2015-09-18,7.32,7.61,7.32,7.52,137100,0
2015-09-21,7.5,7.51,7.15,7.26,90900,0
2015-09-22,7.15,7.23,7.07,7.1,42700,0
2015-09-23,7.1,7.25,7.02,7.08,106900,0
2015-09-24,7,7.07,6.71,6.78,137347,0
2015-09-25,6.86,7.03,6.79,7,27500,0
2015-09-28,6.99,7.15,6.73,6.99,89068,0
2015-09-29,6.96,7.26,6.96,6.99,100400,0
2015-09-30,7.08,7.3,7.08,7.3,41500,0
2015-10-01,7.29,7.3,7,7,56700,0
2015-10-02,6.98,7.24,6.9,7.14,95700,0
2015-10-05,7.24,7.42,7.14,7.28,57462,0
2015-10-06,7.24,7.5,7.24,7.5,96500,0
2015-10-07,7.5,7.55,7.21,7.46,309500,0
2015-10-08,7.44,7.44,7.27,7.28,44700,0
2015-10-09,7.3,7.3,7.11,7.3,31000,0
2015-10-12,7.32,7.4799,7.22,7.26,35283,0
2015-10-13,7.17,7.38,7.17,7.27,46600,0
2015-10-14,7.31,7.31,6.95,7,50100,0
2015-10-15,7.19,7.26,7.02,7.26,36600,0
2015-10-16,7.26,7.61,7.24,7.47,209300,0
2015-10-19,7.4,7.61,7.25,7.32,115700,0
2015-10-20,7.34,7.5,7.33,7.45,32525,0
2015-10-21,7.45,7.45,7.2,7.3,40400,0
2015-10-22,7.3,7.51,7.22,7.33,115000,0
2015-10-23,7.47,7.52,7.3,7.45,84800,0
2015-10-26,7.4,8.09,7.39,7.96,225700,0
2015-10-27,7.95,8.36,7.91,8.36,147600,0
2015-10-28,8.36,8.36,7.67,7.8,292300,0
2015-10-29,7.8,8.1,7.72,7.73,84200,0
2015-10-30,7.79,7.91,7.7,7.78,37400,0
2015-11-02,7.82,8.2,7.57,8.2,77329,0
2015-11-03,8.15,8.19,8,8.07,50100,0
2015-11-04,8.1,8.2,7.7,7.84,144469,0
2015-11-05,7.8,8.03,7.71,7.8,47300,0
2015-11-06,7.87,8.05,7.8,7.93,133400,0
2015-11-09,7.95,8.01,7.7502,7.76,62004,0
2015-11-10,7.78,7.89,7.54,7.67,50200,0
2015-11-11,7.68,7.68,7.2,7.31,126500,0
2015-11-12,7.25,7.61,7.21,7.39,48700,0
2015-11-13,7.35,7.35,6.58,6.7,177000,0
2015-11-16,7.18,7.28,6.74,6.78,157200,0
2015-11-17,6.82,7.1,6.73,7.09,86500,0
2015-11-18,7.16,7.52,6.95,7.49,119000,0
2015-11-19,7.31,7.57,7.06,7.2,58100,0
2015-11-20,7.23,7.4,7.17,7.21,63600,0
2015-11-23,7.2,7.67,7.04,7.53,205300,0
2015-11-24,7.5,7.53,7.1,7.21,125300,0
2015-11-25,7.25,7.47,7.15,7.37,256400,0
2015-11-27,7.37,7.38,7.1,7.11,66000,0
2015-11-30,7.18,7.54,7.13,7.4,92800,0
2015-12-01,7.42,7.48,7.21,7.3,45241,0
2015-12-02,7.34,7.45,7.26,7.38,193220,0
2015-12-03,7.4,7.5,7.32,7.36,368519,0
2015-12-04,7.5,7.77,7.04,7.16,185800,0
2015-12-07,7.5,7.51,7.2,7.29,98400,0
2015-12-08,7.28,7.48,7.28,7.34,232766,0
2015-12-09,7.33,7.42,7.28,7.28,236500,0
2015-12-10,7.3,7.4,7.27,7.4,269100,0
2015-12-11,7.3,7.4,7.1,7.13,114400,0
2015-12-14,7.13,7.27,7.01,7.04,61873,0
2015-12-15,7.11,7.34,7.02,7.03,209100,0
2015-12-16,7.09,7.13,6.9,7.05,214200,0
2015-12-17,7.07,7.1,6.81,6.82,226500,0
2015-12-18,6.88,7.15,6.8,6.8,380300,0
2015-12-21,7,7.06,6.8,6.98,496000,0
2015-12-22,7,7.28,6.9,7.13,350465,0
2015-12-23,7.18,7.2,7.02,7.08,197600,0
2015-12-24,7.1,7.83,7.1,7.82,488768,0
2015-12-28,7.98,8.06,7.55,7.6,316749,0
2015-12-29,7.85,7.85,7.47,7.6,209521,0
2015-12-30,7.56,7.68,7.48,7.6,165770,0
2015-12-31,7.61,7.75,7.51,7.56,124418,0
2016-01-04,7.5,7.66,7.34,7.62,328881,0
2016-01-05,7.63,7.64,7.5,7.58,108769,0
2016-01-06,7.58,7.65,7.51,7.58,110683,0
2016-01-07,7.57,7.62,7.2,7.3,211759,0
2016-01-08,7.31,7.4,7.2,7.2,226622,0
2016-01-11,7.2,7.25,6.8,7.05,245299,0
2016-01-12,7.06,7.27,6.8,6.83,90185,0
2016-01-13,6.9,6.9,6.31,6.45,176354,0
2016-01-14,6.4,6.68,6.4,6.49,162807,0
2016-01-15,6.41,6.47,6.11,6.3,169858,0
2016-01-19,6.43,6.58,6.22,6.25,107400,0
2016-01-20,6.25,6.31,6.03,6.26,197558,0
2016-01-21,6.25,6.39,6.04,6.28,169794,0
2016-01-22,6.45,6.6,6.3,6.43,90958,0
2016-01-25,6.45,6.65,6.31,6.37,99920,0
2016-01-26,6.35,6.35,6.09,6.23,126110,0
2016-01-27,6.35,6.39,6.12,6.15,47058,0
2016-01-28,6.25,6.25,6,6.09,117285,0
2016-01-29,6.1,6.2,6.05,6.16,55789,0
2016-02-01,6.09,6.12,5.91,5.99,123899,0
2016-02-02,6,6.12,5.91,6,88356,0
2016-02-03,6,6,5.8,5.86,62421,0
2016-02-04,5.9,6.04,5.9,6,75613,0
2016-02-05,5.95,5.95,5.78,5.85,80462,0
2016-02-08,5.74,5.78,5.56,5.61,47614,0
2016-02-09,5.51,5.75,5.4,5.55,91784,0
2016-02-10,5.56,5.67,5.4,5.41,34817,0
2016-02-11,5.32,5.5,5.26,5.35,97615,0
2016-02-12,5.39,5.43,5.14,5.28,156942,0
2016-02-16,5.5,5.75,5.31,5.66,56068,0
2016-02-17,5.69,5.91,5.54,5.83,78042,0
2016-02-18,6,6.06,5.835,5.97,70921,0
2016-02-19,6.09,6.09,5.87,5.91,41968,0
2016-02-22,5.91,6.09,5.91,5.96,76937,0
2016-02-23,5.96,6.05,5.83,5.92,81282,0
2016-02-24,5.83,5.97,5.7,5.7,45958,0
2016-02-25,5.7,5.75,5.45,5.54,54256,0
2016-02-26,5.58,5.805,5.55,5.76,14298,0
2016-02-29,5.75,5.9,5.75,5.82,147832,0
2016-03-01,5.82,5.9,5.78,5.89,46303,0
2016-03-02,5.78,5.96,5.775,5.81,94014,0
2016-03-03,5.79,5.85,5.76,5.8,56521,0
2016-03-04,5.82,5.86,5.68,5.71,54095,0
2016-03-07,5.73,5.89,5.7,5.81,66937,0
2016-03-08,5.74,5.9,5.72,5.86,55596,0
2016-03-09,5.81,5.9,5.75,5.86,68761,0
2016-03-10,5.86,6,5.76,5.99,200813,0
2016-03-11,5.81,6.25,5.76,5.98,250086,0
2016-03-14,6,6.54,6,6.3,231861,0
2016-03-15,6.17,6.23,6.01,6.2,178794,0
2016-03-16,6.04,6.19,5.94,6.12,213217,0
2016-03-17,6.08,6.24,6.01,6.19,234998,0
2016-03-18,6.23,6.74,6.07,6.36,420036,0
2016-03-21,6.26,6.38,6.2,6.35,291053,0
2016-03-22,6.14,6.49,6.14,6.23,264449,0
2016-03-23,6.13,6.39,6.11,6.32,200501,0
2016-03-24,6.3,6.35,6.17,6.24,235424,0
2016-03-28,6.23,6.28,6.17,6.22,134000,0
2016-03-29,6.12,6.44,6.11,6.35,248812,0
2016-03-30,6.25,6.33,6.08,6.09,345568,0
2016-03-31,6.06,6.17,6.05,6.11,280545,0
2016-04-01,6.02,6.05,6,6.03,200922,0
2016-04-04,6,6.249,6,6.12,357155,0
2016-04-05,6.1,6.17,6.01,6.11,183574,0
2016-04-06,6.12,6.43,6.12,6.36,415024,0
2016-04-07,6.38,7.49,6.26,6.95,1092417,0
2016-04-08,6.94,7.23,6.81,6.83,372178,0
2016-04-11,6.87,7.075,6.8,6.88,326036,0
2016-04-12,6.85,7,6.82,6.91,115941,0
2016-04-13,7.05,7.19,6.87,6.96,361006,0
2016-04-14,7,7.15,6.96,7.06,227998,0
2016-04-15,7.06,7.12,7.01,7.05,52736,0
2016-04-18,7,7.05,6.915,7.01,131178,0
2016-04-19,7,7.135,6.81,6.99,202388,0
2016-04-20,6.97,7,6.8201,6.9,238713,0
2016-04-21,6.92,6.97,6.815,6.89,122117,0
2016-04-22,6.94,6.94,6.8,6.86,142809,0
2016-04-25,6.88,7.04,6.83,6.91,153874,0
2016-04-26,6.97,7.05,6.83,6.87,187677,0
2016-04-27,6.89,6.91,6.68,6.79,132938,0
2016-04-28,6.82,6.85,6.6205,6.7,99882,0
2016-04-29,6.66,6.75,6.45,6.48,112419,0
2016-05-02,6.48,6.75,6.29,6.35,217061,0
2016-05-03,6.32,6.45,6.27,6.35,192739,0
2016-05-04,6.35,6.46,6.26,6.37,128723,0
2016-05-05,6.41,6.49,6.21,6.22,171561,0
2016-05-06,6.2,6.35,6.2,6.27,143457,0
2016-05-09,6.26,6.26,5.95,5.97,205603,0
2016-05-10,6.01,6.22,5.9701,6.14,112211,0
2016-05-11,6.24,6.25,5.98,6.05,168420,0
2016-05-12,6.05,6.1,5.89,6.04,407914,0
2016-05-13,6.02,6.17,5.88,5.93,52617,0
2016-05-16,5.93,6.12,5.93,6.1,110650,0
2016-05-17,6.12,6.22,5.99,6.04,122351,0
2016-05-18,6.05,6.095,5.99,6.04,144401,0
2016-05-19,6.06,6.06,5.89,6.01,169211,0
2016-05-20,6,6.05,5.8501,5.98,209272,0
2016-05-23,6.05,6.14,5.92,6.04,267727,0
2016-05-24,6.05,6.07,5.96,6,91028,0
2016-05-25,6.05,6.07,5.82,5.96,61328,0
2016-05-26,6.05,6.1,5.98,6.07,66837,0
2016-05-27,6.11,6.22,6.02,6.17,96261,0
2016-05-31,6.2,6.41,6.17,6.38,480447,0
2016-06-01,6.35,6.35,6.17,6.28,79286,0
2016-06-02,6.27,6.35,6.21,6.29,93339,0
2016-06-03,6.29,6.34,6.1614,6.2,26780,0
2016-06-06,6.2,6.29,6.15,6.27,61062,0
2016-06-07,6.28,6.28,6.16,6.24,40636,0
2016-06-08,6.27,6.2799,6.05,6.07,60241,0
2016-06-09,6.05,6.09,5.98,6.05,80376,0
2016-06-10,5.991,6.17,5.93,5.98,54450,0
2016-06-13,5.93,5.93,5.7,5.84,282069,0
2016-06-14,5.77,5.83,5.56,5.67,117813,0
2016-06-15,5.7,5.75,5.4,5.48,208860,0
2016-06-16,5.41,5.47,5.16,5.45,145867,0
2016-06-17,5.43,5.46,5.3,5.32,44473,0
2016-06-20,5.32,5.48,5.27,5.29,61403,0
2016-06-21,5.28,5.44,5.28,5.32,52550,0
2016-06-22,5.36,5.44,5.26,5.325,65981,0
2016-06-23,5.34,5.42,5.2701,5.38,42664,0
2016-06-24,5.25,5.31,5.16,5.25,141969,0
2016-06-27,5.24,5.35,5.02,5.08,164835,0
2016-06-28,5.09,5.25,5.08,5.19,68400,0
2016-06-29,5.21,5.4192,5.2,5.2,119557,0
2016-06-30,5.23,5.38,5.23,5.24,82032,0
2016-07-01,5.24,5.35,5.15,5.19,133799,0
2016-07-05,5.14,5.25,5.1,5.18,89984,0
2016-07-06,5.11,5.16,5.06,5.1,102153,0
2016-07-07,5.11,5.2,5.08,5.1,91614,0
2016-07-08,5.1,5.17,5.07,5.095,119812,0
2016-07-11,5.09,5.25,5.09,5.2,148676,0
2016-07-12,5.2,5.45,5.19,5.23,143320,0
2016-07-13,5.19,5.32,5.16,5.26,92350,0
2016-07-14,5.23,5.46,5.23,5.36,134741,0
2016-07-15,5.32,5.8,5.32,5.59,181699,0
2016-07-18,5.54,5.7207,5.43,5.5,229991,0
2016-07-19,5.42,5.58,5.21,5.23,178259,0
2016-07-20,5.21,5.44,5.19,5.29,137935,0
2016-07-21,5.25,5.33,5.24,5.29,74722,0
2016-07-22,5.23,5.4,5.21,5.31,53043,0
2016-07-25,5.27,5.42,5.27,5.34,85382,0
2016-07-26,5.3,5.42,5.29,5.32,82042,0
2016-07-27,5.3,5.52,5.26,5.45,74122,0
2016-07-28,5.45,5.55,5.43,5.49,62146,0
2016-07-29,5.5,5.57,5.49,5.55,78562,0
2016-08-01,5.59,5.92,5.55,5.86,112498,0
2016-08-02,5.85,5.9,5.7,5.72,111379,0
2016-08-03,5.7,5.84,5.62,5.78,95705,0
2016-08-04,5.76,5.83,5.73,5.74,43200,0
2016-08-05,5.75,5.95,5.735,5.86,69052,0
2016-08-08,5.89,6.03,5.87,6,84022,0
2016-08-09,5.99,6.03,5.9,5.94,80088,0
2016-08-10,5.73,5.94,5.62,5.77,117712,0
2016-08-11,5.8,5.95,5.7301,5.84,78466,0
2016-08-12,5.88,5.88,5.7,5.76,95428,0
2016-08-15,5.76,5.88,5.63,5.635,113771,0
2016-08-16,5.67,5.67,5.51,5.58,100235,0
2016-08-17,5.68,5.68,5.45,5.48,47842,0
2016-08-18,5.455,5.62,5.455,5.52,45416,0
2016-08-19,5.52,5.61,5.34,5.34,75698,0
2016-08-22,5.31,5.4,5.18,5.27,132658,0
2016-08-23,5.26,5.37,5.26,5.35,26584,0
2016-08-24,5.35,5.47,5.22,5.3,41935,0
2016-08-25,5.46,5.48,5.25,5.25,53425,0
2016-08-26,5.46,5.46,5.21,5.21,49720,0
2016-08-29,5.33,5.4,5.21,5.39,33529,0
2016-08-30,5.25,5.45,5.25,5.43,42854,0
2016-08-31,5.43,5.47,5.31,5.4,53659,0
2016-09-01,5.4,5.4,5.26,5.29,82827,0
2016-09-02,5.31,5.48,5.31,5.45,127098,0
2016-09-06,5.46,5.66,5.46,5.54,172438,0
2016-09-07,5.59,5.64,5.45,5.51,181085,0
2016-09-08,5.5,5.6199,5.37,5.43,114896,0
2016-09-09,5.56,5.56,5.4,5.48,105499,0
2016-09-12,5.43,5.54,5.3,5.34,109916,0
2016-09-13,5.31,5.34,5.25,5.27,124846,0
2016-09-14,5.29,5.39,5.27,5.35,32163,0
2016-09-15,5.43,5.43,5.31,5.32,36072,0
2016-09-16,5.33,5.38,5.27,5.3,30729,0
2016-09-19,5.28,5.36,5.25,5.25,39923,0
2016-09-20,5.34,5.34,5.12,5.2,133205,0
2016-09-21,5.21,5.42,5.17,5.18,168342,0
2016-09-22,5.23,5.31,5.18,5.28,224176,0
2016-09-23,5.3,5.33,5.25,5.29,128857,0
2016-09-26,5.26,5.31,5.25,5.3,37619,0
2016-09-27,5.31,5.38,5.23,5.35,44564,0
2016-09-28,5.34,5.45,5.34,5.45,33741,0
2016-09-29,5.43,5.48,5.39,5.45,65965,0
2016-09-30,5.4899,5.5,5.37,5.4,28411,0
2016-10-03,5.49,5.49,5.36,5.41,16330,0
2016-10-04,5.4159,5.48,5.39,5.43,18760,0
2016-10-05,5.44,5.5,5.37,5.48,46188,0
2016-10-06,5.46,5.519,5.4,5.49,28675,0
2016-10-07,5.47,5.49,5.235,5.235,51911,0
2016-10-10,5.25,5.36,5.25,5.29,17668,0
2016-10-11,5.28,5.34,5.15,5.22,65679,0
2016-10-12,5.18,5.23,5.06,5.06,60555,0
2016-10-13,5.05,5.09,4.9,4.93,89097,0
2016-10-14,4.97,5.04,4.95,4.95,23809,0
2016-10-17,4.97,5.04,4.81,4.84,58799,0
2016-10-18,4.9,4.91,4.8,4.82,59487,0
2016-10-19,4.84,4.99,4.84,4.95,31853,0
2016-10-20,4.97,5.1499,4.9599,5.12,61186,0
2016-10-21,5.08,5.15,5.06,5.08,17746,0
2016-10-24,5.13,5.15,5.06,5.13,42760,0
2016-10-25,5.15,5.15,5.06,5.1,31788,0
2016-10-26,5.1,5.19,5.06,5.19,60020,0
2016-10-27,5.15,5.18,5.1,5.13,21396,0
2016-10-28,5.11,5.15,4.86,4.9,67377,0
2016-10-31,4.91,5.08,4.8,4.81,48030,0
2016-11-01,4.82,4.9,4.82,4.83,53397,0
2016-11-02,4.8,4.86,4.61,4.61,62165,0
2016-11-03,4.66,4.8,4.66,4.79,47170,0
2016-11-04,4.77,4.8,4.4,4.47,103981,0
2016-11-07,4.56,4.671,4.45,4.6,118136,0
2016-11-08,4.56,4.75,4.5,4.73,68539,0
2016-11-09,4.69,4.69,4.44,4.46,151575,0
2016-11-10,4.5,4.58,4.46,4.53,161979,0
2016-11-11,4.51,4.54,4.4,4.41,52595,0
2016-11-14,4.43,4.51,4.41,4.49,66295,0
2016-11-15,4.49,4.55,4.4,4.51,93322,0
2016-11-16,4.52,4.59,4.4,4.5,140545,0
2016-11-17,4.48,4.54,4.43,4.48,84210,0
2016-11-18,4.45,4.54,4.31,4.32,216105,0
2016-11-21,4.37,4.44,4.33,4.42,43250,0
2016-11-22,4.43,4.49,4.38,4.4,37513,0
2016-11-23,4.42,4.5,4.4,4.49,19160,0
2016-11-25,4.5,4.66,4.45,4.62,38523,0
2016-11-28,4.62,4.66,4.41,4.46,77196,0
2016-11-29,4.5,4.53,4.41,4.42,21674,0
2016-11-30,4.42,4.5,4.4,4.5,58336,0
2016-12-01,4.49,4.51,4.25,4.27,106053,0
2016-12-02,4.26,4.35,4.25,4.26,163521,0
2016-12-05,4.28,4.42,4.28,4.41,39761,0
2016-12-06,4.41,4.4501,4.37,4.4,40423,0
2016-12-07,4.47,4.58,4.44,4.53,68738,0
2016-12-08,4.53,4.57,4.35,4.35,53604,0
2016-12-09,4.36,4.435,4.27,4.27,100192,0
2016-12-12,4.27,4.3,4.11,4.16,121841,0
2016-12-13,4.17,4.23,4.12,4.18,131405,0
2016-12-14,4.21,4.23,4.09,4.09,105938,0
2016-12-15,4.09,4.09,3.86,3.96,155385,0
2016-12-16,3.99,4.04,3.93,4.04,70852,0
2016-12-19,4.01,4.01,3.8,3.81,337575,0
2016-12-20,3.85,3.92,3.85,3.89,48062,0
2016-12-21,3.91,4.08,3.91,4.06,90805,0
2016-12-22,4.07,4.07,3.85,3.88,60299,0
2016-12-23,3.9,3.91,3.81,3.82,64494,0
2016-12-27,3.89,3.98,3.8,3.92,56991,0
2016-12-28,3.9,3.9,3.73,3.78,156607,0
2016-12-29,3.79,3.86,3.74,3.77,29845,0
2016-12-30,3.75,3.87,3.73,3.86,93289,0
2017-01-03,3.86,3.95,3.84,3.95,48175,0
2017-01-04,3.95,3.99,3.92,3.94,24684,0
2017-01-05,3.985,3.99,3.9,3.94,28676,0
2017-01-06,3.98,3.98,3.821,3.88,23770,0
2017-01-09,3.89,3.99,3.89,3.95,24781,0
2017-01-10,3.95,4,3.91,3.96,18550,0
2017-01-11,3.95,4.19,3.88,4.04,170894,0
2017-01-12,4.04,4.35,4.015,4.29,235188,0
2017-01-13,4.3,4.38,4.25,4.34,220879,0
2017-01-17,4.34,4.38,4.2,4.23,122782,0
2017-01-18,4.2,4.32,4.11,4.23,92423,0
2017-01-19,4.23,4.28,4.165,4.24,73172,0
2017-01-20,4.24,4.33,4.11,4.15,105984,0
2017-01-23,4.18,4.2,3.78,3.85,183880,0
2017-01-24,3.87,3.94,3.86,3.88,72950,0
2017-01-25,3.9,3.94,3.83,3.83,50744,0
2017-01-26,3.86,3.91,3.85,3.86,35709,0
2017-01-27,3.9079,3.94,3.86,3.87,6833,0
2017-01-30,3.86,3.99,3.81,3.81,78856,0
2017-01-31,3.82,3.92,3.82,3.87,35135,0
2017-02-01,3.83,3.92,3.8,3.84,71219,0
2017-02-02,3.81,3.8207,3.7,3.7,119849,0
2017-02-03,3.73,3.8,3.69,3.74,122904,0
2017-02-06,3.73,3.8,3.71,3.76,20434,0
2017-02-07,3.74,3.79,3.73,3.76,29851,0
2017-02-08,3.75,3.83,3.73,3.8,73274,0
2017-02-09,3.81,3.81,3.74,3.74,63884,0
2017-02-10,3.73,3.79,3.73,3.75,37803,0
2017-02-13,3.76,3.84,3.76,3.82,45677,0
2017-02-14,3.84,3.84,3.78,3.79,15394,0
2017-02-15,3.79,3.79,3.73,3.73,50992,0
2017-02-16,3.75,3.79,3.71,3.75,74823,0
2017-02-17,3.74,3.75,3.7,3.7,44035,0
2017-02-21,3.72,3.75,3.7,3.7,56898,0
2017-02-22,3.7,3.73,3.67,3.7,42349,0
2017-02-23,3.7001,3.73,3.65,3.65,111179,0
2017-02-24,3.63,3.71,3.6,3.66,92607,0
2017-02-27,3.65,3.73,3.62,3.63,72345,0
2017-02-28,3.65,3.7299,3.58,3.63,112775,0
2017-03-01,3.63,3.69,3.58,3.64,108095,0
2017-03-02,3.63,3.65,3.59,3.64,66786,0
2017-03-03,3.62,3.64,3.59,3.59,90240,0
2017-03-06,3.602,3.65,3.59,3.6,77325,0
2017-03-07,3.65,3.7,3.54,3.59,159459,0
2017-03-08,3.55,3.81,3.51,3.6,449749,0
2017-03-09,3.66,3.67,3.53,3.56,143081,0
2017-03-10,3.56,3.59,3.53,3.56,90908,0
2017-03-13,3.629,3.9361,3.6,3.9,346664,0
2017-03-14,4,4,3.77,3.87,164604,0
2017-03-15,3.79,4.2,3.76,4.11,267156,0
2017-03-16,4.13,4.13,4.01,4.08,65352,0
2017-03-17,4.11,4.19,4.07,4.15,83083,0
2017-03-20,4.15,4.15,3.95,4.01,125401,0
2017-03-21,4.03,4.03,3.85,3.94,112333,0
2017-03-22,3.96,3.98,3.87,3.89,68543,0
2017-03-23,3.89,3.98,3.86,3.93,43864,0
2017-03-24,3.91,3.98,3.82,3.82,44996,0
2017-03-27,3.8,3.89,3.7,3.8,74150,0
2017-03-28,3.79,3.88,3.78,3.82,18307,0
2017-03-29,3.82,3.91,3.82,3.83,44824,0
2017-03-30,3.83,4.1,3.83,4.05,157875,0
2017-03-31,4.06,4.14,4.02,4.05,45336,0
2017-04-03,3.92,4.05,3.92,3.92,67363,0
2017-04-04,3.92,3.94,3.88,3.9,26241,0
2017-04-05,3.9,3.95,3.78,3.81,115385,0
2017-04-06,3.77,3.82,3.76,3.79,96680,0
2017-04-07,3.78,3.87,3.73,3.75,56095,0
2017-04-10,3.74,3.83,3.74,3.77,41368,0
2017-04-11,3.75,3.77,3.67,3.67,75285,0
2017-04-12,3.66,3.7957,3.66,3.72,44779,0
2017-04-13,3.7,3.78,3.7,3.73,20025,0
2017-04-17,3.7301,3.733,3.68,3.7,37255,0
2017-04-18,3.65,3.69,3.65,3.67,20016,0
2017-04-19,3.66,3.7,3.66,3.67,14951,0
2017-04-20,3.68,3.68,3.52,3.54,210749,0
2017-04-21,3.52,3.6,3.52,3.57,27406,0
2017-04-24,3.59,3.65,3.58,3.6,47563,0
2017-04-25,3.66,3.67,3.57,3.59,69904,0
2017-04-26,3.58,3.65,3.57,3.6,94284,0
2017-04-27,3.56,3.64,3.56,3.6,78784,0
2017-05-01,3.69,3.69,3.59,3.61,27721,0
2017-05-02,3.601,3.65,3.59,3.64,31902,0
2017-05-03,3.63,3.67,3.6,3.625,28387,0
2017-05-04,3.62,3.64,3.56,3.56,54444,0
2017-05-05,3.64,3.64,3.55,3.56,620200,0
2017-05-08,3.59,3.72,3.59,3.67,83797,0
2017-05-09,3.65,3.75,3.64,3.72,72053,0
2017-05-10,3.58,3.654,3.5536,3.63,80070,0
2017-05-11,3.63,3.7,3.61,3.66,78675,0
2017-05-12,3.67,3.82,3.65,3.8,70247,0
2017-05-15,3.81,3.85,3.7,3.8,156837,0
2017-05-16,3.8,3.8,3.65,3.67,119280,0
2017-05-17,3.64,3.68,3.61,3.63,73186,0
2017-05-18,3.63,3.68,3.53,3.6,123663,0
2017-05-19,3.61,3.65,3.55,3.61,66173,0
2017-05-22,3.62,3.75,3.61,3.65,118982,0
2017-05-23,3.67,3.72,3.62,3.65,23890,0
2017-05-24,3.7,3.7014,3.6,3.65,110092,0
2017-05-25,3.68,3.68,3.59,3.6,68925,0
2017-05-26,3.62,3.62,3.54,3.55,51819,0
2017-05-30,3.55,3.57,3.52,3.54,69533,0
2017-05-31,3.52,3.56,3.5,3.5,99875,0
2017-06-01,3.5,3.6,3.5,3.58,76149,0
2017-06-02,3.61,3.63,3.55,3.58,22726,0
2017-06-05,3.61,3.61,3.5,3.59,27256,0
2017-06-06,3.55,3.61,3.5,3.51,94803,0
2017-06-07,3.51,3.55,3.43,3.45,122715,0
2017-06-08,3.43,3.45,3.25,3.32,240963,0
2017-06-09,3.31,3.37,3.28,3.31,135299,0
2017-06-12,3.32,3.44,3.2917,3.39,84070,0
2017-06-13,3.39,3.47,3.385,3.45,52675,0
2017-06-14,3.45,3.45,3.39,3.4,41337,0
2017-06-15,3.38,3.39,3.3,3.36,36148,0
2017-06-16,3.36,3.36,3.3021,3.32,33959,0
2017-06-19,3.32,3.45,3.28,3.39,80154,0
2017-06-20,3.41,3.41,3.33,3.39,34531,0
2017-06-21,3.41,3.41,3.3402,3.38,33228,0
2017-06-22,3.36,3.4,3.32,3.38,31679,0
2017-06-23,3.38,3.43,3.37,3.37,53804,0
2017-06-26,3.37,3.45,3.28,3.28,102797,0
2017-06-27,3.3,3.34,3.24,3.24,64853,0
2017-06-28,3.25,3.31,3.2,3.27,61731,0
2017-06-29,3.27,3.3,3.21,3.24,85228,0
2017-06-30,3.23,3.3,3.2,3.24,50702,0
2017-07-03,3.24,3.265,3.21,3.23,51885,0
2017-07-05,3.22,3.28,3.2,3.26,47471,0
2017-07-06,3.25,3.27,3.2,3.27,43671,0
2017-07-07,3.26,3.27,3.13,3.17,103288,0
2017-07-10,3.16,3.1648,3.11,3.15,46347,0
2017-07-11,3.14,3.21,3.115,3.18,43782,0
2017-07-12,3.22,3.221,3.16,3.22,192872,0
2017-07-13,3.23,3.38,3.2,3.305,110119,0
2017-07-14,3.31,3.3999,3.29,3.34,60315,0
2017-07-17,3.32,3.32,3.2,3.29,97737,0
2017-07-18,3.26,3.39,3.26,3.35,134917,0
2017-07-19,3.39,3.58,3.35,3.54,159293,0
2017-07-20,3.55,3.57,3.45,3.45,86425,0
2017-07-21,3.45,3.45,3.35,3.37,42824,0
2017-07-24,3.38,3.52,3.37,3.38,33539,0
2017-07-25,3.41,3.49,3.36,3.44,127614,0
2017-07-26,3.48,3.52,3.44,3.49,113101,0
2017-07-27,3.51,3.51,3.4,3.45,94357,0
2017-07-28,3.42,3.44,3.35,3.35,44515,0
2017-07-31,3.38,3.38,3.2,3.26,55438,0
2017-08-01,3.27,3.3,3.2,3.22,51020,0
2017-08-02,3.21,3.25,3.19,3.21,119667,0
2017-08-03,3.21,3.22,3.18,3.19,42123,0
2017-08-04,3.2,3.32,3.19,3.27,49637,0
2017-08-07,3.36,3.65,3.36,3.64,681425,0
2017-08-08,3.72,3.97,3.68,3.79,643392,0
2017-08-09,3.79,3.8,3.58,3.58,163019,0
2017-08-10,3.58,3.59,3.33,3.47,225561,0
2017-08-11,3.43,3.5,3.39,3.45,95204,0
2017-08-14,3.5,3.98,3.5,3.98,690489,0
2017-08-15,4,4.33,3.85,4.04,924779,0
2017-08-16,4.04,4.27,3.76,4.16,930721,0
2017-08-17,4.2,4.32,4.05,4.05,349632,0
2017-08-18,4.09,4.65,4.09,4.61,1056537,0
2017-08-21,4.6,4.7,4.33,4.36,680395,0
2017-08-22,4.34,4.37,4.0501,4.33,482551,0
2017-08-23,4.35,4.48,4.2,4.31,412633,0
2017-08-24,4.34,4.49,4.31,4.46,202476,0
2017-08-25,4.52,4.54,4.35,4.4,92937,0
2017-08-28,4.4,4.42,4.14,4.26,218723,0
2017-08-29,4.25,4.34,4.2,4.32,114015,0
2017-08-30,4.275,4.36,4.24,4.32,96687,0
2017-08-31,4.37,4.37,4.2,4.24,169137,0
2017-09-01,4.35,4.37,4.22,4.3,147294,0
2017-09-05,4.11,4.37,4.1,4.32,301916,0
2017-09-06,4.36,4.46,4.28,4.33,83862,0
2017-09-07,4.34,4.49,4.34,4.45,129200,0
2017-09-08,4.45,4.66,4.45,4.6,214262,0
2017-09-11,4.72,4.78,4.62,4.76,123289,0
2017-09-12,4.76,4.76,4.65,4.7,98975,0
2017-09-13,4.7,4.7,4.53,4.61,95102,0
2017-09-14,4.61,4.79,4.57,4.78,136219,0
2017-09-15,4.77,4.7884,4.6,4.73,196136,0
2017-09-18,4.73,4.76,4.62,4.69,189206,0
2017-09-19,4.7,4.7,4.62,4.63,134467,0
2017-09-20,4.6,4.69,4.53,4.6,154277,0
2017-09-21,4.59,4.6,4.4,4.59,100067,0
2017-09-22,4.53,4.64,4.47,4.63,151621,0
2017-09-25,4.58,4.62,4.28,4.35,315951,0
2017-09-26,4.35,4.5,4.34,4.46,180040,0
2017-09-27,4.46,4.54,4.3,4.37,216904,0
2017-09-28,4.31,4.36,4.16,4.28,193514,0
2017-09-29,4.27,4.38,4.2,4.25,131106,0
2017-10-02,4.25,4.34,4.21,4.27,77485,0
2017-10-03,4.32,4.43,4.27,4.4,70765,0
2017-10-04,4.43,4.59,4.3501,4.42,65872,0
2017-10-05,4.43,4.5,4.31,4.37,29072,0
2017-10-06,4.34,4.4,4.25,4.32,60998,0
2017-10-09,4.28,4.37,4.25,4.29,45931,0
2017-10-10,4.29,4.32,4.23,4.28,88049,0
2017-10-11,4.28,4.39,4.28,4.33,61824,0
2017-10-12,4.34,4.383,4.28,4.31,44241,0
2017-10-13,4.31,4.44,4.22,4.39,101292,0
2017-10-16,4.52,4.9,4.39,4.79,508702,0
2017-10-17,4.98,5.73,4.9,5.25,1731862,0
2017-10-18,5.2,5.45,4.81,5.01,759905,0
2017-10-19,4.95,5.38,4.81,5.25,732483,0
2017-10-20,5.3,6.7499,5.3,6.58,2754543,0
2017-10-23,7,7.39,6.06,6.11,4136635,0
2017-10-24,6.17,6.9,6.11,6.83,1182615,0
2017-10-25,6.98,7.6,6.671,7.19,2877936,0
2017-10-26,7.19,8.14,6.8801,8.08,2845758,0
2017-10-27,8.09,8.98,7.85,7.99,5173686,0
2017-10-30,8.15,9.59,8.06,9.36,8174278,0
2017-10-31,9.94,10.13,8.7,9.27,8039343,0
2017-11-01,9,12.1,8.66,12.01,12126800,0
2017-11-02,12,13.28,10.88,11.49,15094460,0
2017-11-03,11.17,12.43,11.1,11.36,8766138,0
2017-11-06,11.5,11.5,8.14,8.51,13880898,0
2017-11-07,8.51,10,8.24,9.84,7460189,0
2017-11-08,9.63,9.78,9.1001,9.23,2788378,0
2017-11-09,9.38,9.65,8.95,9.39,2045639,0
2017-11-10,9.54,13.98,9.5,13.1372,13445996,0
