Date,Open,High,Low,Close,Volume,OpenInt
2013-05-22,8.25,8.3,7.16,7.55,1577940,0
2013-05-23,7.25,7.5,7.16,7.21,164789,0
2013-05-24,7.2,7.4,6.85,7.25,85925,0
2013-05-28,7.9,7.9,6.81,6.97,63881,0
2013-05-29,7.09,7.09,6.83,6.85,64932,0
2013-05-30,6.95,7.17,6.82,7.17,22393,0
2013-05-31,7.71,7.71,6.98,7.2,23689,0
2013-06-03,7.1,7.14,6.87,6.88,12281,0
2013-06-04,7.05,7.05,6.67,6.84,24803,0
2013-06-05,6.98,7.13,6.6,7.13,28582,0
2013-06-06,6.97,7.15,6.96,7,11675,0
2013-06-07,7.0209,7.22,7.0209,7.22,12168,0
2013-06-10,7.2,7.2,7.0301,7.0301,3420,0
2013-06-11,6.9001,7.0904,6.9,7,7609,0
2013-06-12,6.89,7.08,6.82,6.85,8655,0
2013-06-13,6.82,7.12,6.82,6.93,16959,0
2013-06-14,7.22,7.22,6.96,7.1,10377,0
2013-06-17,7,7.1599,6.93,6.95,18826,0
2013-06-18,7.1668,7.1668,6.7,7,29326,0
2013-06-19,7.01,7.3899,6.87,7.08,22661,0
2013-06-20,6.96,7.12,6.95,7.1,2712,0
2013-06-21,7.06,7.06,6.7601,6.91,7302,0
2013-06-24,7.02,7.19,6.5,6.64,26908,0
2013-06-25,7.365,7.3699,6.71,6.76,23359,0
2013-06-26,6.79,6.91,6.75,6.77,13688,0
2013-06-27,6.78,6.9899,6.77,6.77,11658,0
2013-06-28,6.83,6.9899,6.7,6.85,9100,0
2013-07-01,6.9,6.93,6.83,6.93,1700,0
2013-07-02,6.8001,7.1,6.8001,6.95,10825,0
2013-07-03,7.17,7.18,6.88,6.9201,3067,0
2013-07-05,7.05,7.05,6.83,6.84,6257,0
2013-07-08,7.16,8.1599,7.02,7.9,101026,0
2013-07-09,8.15,8.41,7.87,8.33,124334,0
2013-07-10,8.5,9.51,8.35,9.06,119800,0
2013-07-11,9.66,9.71,8.9,9.6,122081,0
2013-07-12,9.51,11.28,9.5,10.69,265524,0
2013-07-15,11.45,11.45,9.77,10.25,122231,0
2013-07-16,10.22,10.9,10.01,10.01,53596,0
2013-07-17,10.23,10.23,9.75,10,51741,0
2013-07-18,10,10.01,9.6,9.89,69981,0
2013-07-19,9.9,10,9.75,9.97,30545,0
2013-07-22,9.95,10.1,9.92,10.01,41530,0
2013-07-23,10.16,10.21,9.95,10.01,69419,0
2013-07-24,10.15,10.5,10.13,10.2,61280,0
2013-07-25,10.2,10.35,10.2,10.2,8508,0
2013-07-26,10.11,10.3,10,10.15,21100,0
2013-07-29,10.1,10.2,9.57,9.99,15981,0
2013-07-30,9.97,10.04,9.901,10.04,23295,0
2013-07-31,10.2,10.5,10,10.35,19305,0
2013-08-01,11,12.38,11,12,142810,0
2013-08-02,12.11,14.45,12.1,14,141533,0
2013-08-05,14.7,15.17,14.02,14.61,147226,0
2013-08-06,15.34,15.83,12.65,13.15,115960,0
2013-08-07,12.65,13.19,11.6,12.99,59138,0
2013-08-08,13.41,14.35,13.03,14.34,63829,0
2013-08-09,14.4,15.05,14.25,14.42,52830,0
2013-08-12,14.37,14.79,13.71,14.48,59936,0
2013-08-13,14.63,14.73,14.01,14.27,44341,0
2013-08-14,14.5,14.5,13.59,14.26,19075,0
2013-08-15,14.25,14.25,13.75,13.96,13492,0
2013-08-16,12.76,13.979,11.495,13.77,83809,0
2013-08-19,13.4,13.899,13.4,13.76,5441,0
2013-08-20,13.92,13.99,13.33,13.33,3360,0
2013-08-21,13.44,13.81,13.15,13.81,6071,0
2013-08-22,13.9,13.9,13.21,13.22,40984,0
2013-08-23,13.68,13.76,13.34,13.5,20782,0
2013-08-26,13.796,13.796,13.22,13.49,24531,0
2013-08-27,13.21,13.3,12.82,12.89,13354,0
2013-08-28,12.69,13.09,12.04,13.01,15490,0
2013-08-29,12.64,13.3,12.64,13.11,10600,0
2013-08-30,13.409,13.409,12.84,12.89,11140,0
2013-09-03,12.91,13.14,12.5,12.51,8250,0
2013-09-04,13,13,12.29,12.47,12624,0
2013-09-05,12.8,13.4,12.8,13.39,16394,0
2013-09-06,13.08,13.99,12.82,13.76,16864,0
2013-09-09,13.87,14.64,13.85,14.59,37887,0
2013-09-10,14.78,15.5,14.6,14.96,61838,0
2013-09-11,15.12,16.89,14.96,16.19,58956,0
2013-09-12,16.26,16.749,15.53,16.21,17801,0
2013-09-13,16.49,16.6,15.53,16.25,12798,0
2013-09-16,16.57,16.9,16.01,16.01,15564,0
2013-09-17,16.43,16.43,15.5,15.68,21184,0
2013-09-18,15.68,15.99,15.65,15.65,5912,0
2013-09-19,15.68,16,15.68,15.68,12240,0
2013-09-20,15.72,15.99,15.72,15.92,3025,0
2013-09-23,15.77,15.77,15.51,15.68,3290,0
2013-09-24,15.5,15.62,15.05,15.08,12100,0
2013-09-25,15.1,15.98,15.1,15.89,11478,0
2013-09-26,16,17.27,15.82,16.9,25100,0
2013-09-27,16.75,18.96,16.7,18.71,53846,0
2013-09-30,18.98,18.99,17.5,18.04,43300,0
2013-10-01,18.24,18.74,18.02,18.11,18000,0
2013-10-02,18.5,20.85,18.49,20.48,79000,0
2013-10-03,20.44,23.5,20,23.26,48700,0
2013-10-04,23.38,26.96,23.38,24.68,104400,0
2013-10-07,25.22,26.86,24.8,25.51,85100,0
2013-10-08,26.02,26.78,19.7,22.77,142478,0
2013-10-09,23,23.5,20.34,20.68,77742,0
2013-10-10,21.9,23.8,20.72,22.25,39863,0
2013-10-11,22.11,22.16,20.17,22.16,36700,0
2013-10-14,22.2,22.2,20.52,21.47,40938,0
2013-10-15,21.5,21.5,18.66,20.05,87100,0
2013-10-16,19.75,21.25,16.86,18.97,117500,0
2013-10-17,19.31,20.07,18.01,19.29,47500,0
2013-10-18,19.16,19.85,18.55,19.29,48000,0
2013-10-21,19.66,19.66,17.75,18.12,32178,0
2013-10-22,17.95,17.95,15.7,16.29,116100,0
2013-10-23,16.3,16.3,14.78,15.68,137985,0
2013-10-24,15.57,17.59,14.91,17.1,161900,0
2013-10-25,17.75,18.75,16.98,17.01,972153,0
2013-10-28,17.52,17.57,17.05,17.12,146700,0
2013-10-29,17.17,17.49,16.5,16.62,136300,0
2013-10-30,16.99,16.99,16.5,16.59,39300,0
2013-10-31,16.82,17,15.7,16.34,87843,0
2013-11-01,16.13,16.48,15.75,16.04,24000,0
2013-11-04,16.06,17.4,16.06,17.2,67699,0
2013-11-05,17.3,17.88,17,17.65,112000,0
2013-11-06,18,18,16.8,17.18,100500,0
2013-11-07,16.75,17,16.16,16.3,67400,0
2013-11-08,16.29,16.75,15.92,16.48,22100,0
2013-11-11,16.8,16.8,16.31,16.39,29627,0
2013-11-12,16.27,16.38,15.48,16.25,58600,0
2013-11-13,16.04,16.3,15.53,16.02,20600,0
2013-11-14,16.06,16.74,15.71,16.47,28700,0
2013-11-15,16.47,16.96,16.04,16.29,27800,0
2013-11-18,16.32,16.56,15.76,16.1,44100,0
2013-11-19,16.34,16.34,15.07,15.51,67324,0
2013-11-20,15.51,15.89,15.05,15.81,39800,0
2013-11-21,15.72,16.15,15.55,15.89,53900,0
2013-11-22,16.5,16.66,16.12,16.12,55085,0
2013-11-25,16.74,17.5,16.4,17,63800,0
2013-11-26,17.5,17.67,16.9,16.91,56400,0
2013-11-27,17.27,17.38,16.69,17.16,9100,0
2013-11-29,17.53,17.6,17.1,17.48,23258,0
2013-12-02,17.76,17.81,16.74,17.05,44300,0
2013-12-03,17.18,17.5,16.85,17.06,44141,0
2013-12-04,18.45,18.45,16.7,16.98,165700,0
2013-12-05,17.37,17.37,16.4,16.43,63700,0
2013-12-06,16.53,16.9,16.2,16.5,32500,0
2013-12-09,16.68,17.24,16.17,16.86,69719,0
2013-12-10,17.15,18.25,16.99,17.94,158200,0
2013-12-11,17.52,18.37,17.46,17.85,130400,0
2013-12-12,18,18.099,17.11,17.12,89924,0
2013-12-13,17.09,17.49,16.94,17.14,86575,0
2013-12-16,19.71,20,17.2,18.04,378100,0
2013-12-17,18.17,18.71,17.81,17.9,233200,0
2013-12-18,19,19,17.8,18.43,135700,0
2013-12-19,18.24,18.5,18,18.17,40000,0
2013-12-20,18.2,18.49,17.71,18.49,74800,0
2013-12-23,18.47,18.59,17.85,18.34,76400,0
2013-12-24,18.07,18.25,17.85,18.03,33187,0
2013-12-26,18.12,18.24,17.21,17.59,155036,0
2013-12-27,17.46,17.95,17.46,17.51,22100,0
2013-12-30,17.68,17.89,17.3,17.34,32300,0
2013-12-31,17.45,18,17.17,18,47500,0
2014-01-02,18.53,18.65,17.85,17.86,192669,0
2014-01-03,17.85,18.36,17.65,18.12,56790,0
2014-01-06,18,18.48,17.11,18.05,77000,0
2014-01-07,17.92,19.47,17.43,19.19,220600,0
2014-01-08,18.9,19.78,18.9,19.73,99800,0
2014-01-09,19.63,20.09,19.61,19.91,154800,0
2014-01-10,19.76,20.13,19.3,20.12,94300,0
2014-01-13,20.79,21.43,19.98,20.84,181300,0
2014-01-14,20.86,21.38,20.3,21.36,119600,0
2014-01-15,21.22,21.68,20.6,20.9,90100,0
2014-01-16,20.86,21.15,20.51,21,82534,0
2014-01-17,20.86,21.23,20.85,21.2,116400,0
2014-01-21,21.64,23.7,21.5,23.1,331500,0
2014-01-22,23.18,24.38,22.58,23,153800,0
2014-01-23,23,23,22.13,22.45,57000,0
2014-01-24,22.21,22.43,20.55,21.12,189700,0
2014-01-27,21.83,22.9,19.28,20.32,231000,0
2014-01-28,20.79,22.16,19.7,20.91,145200,0
2014-01-29,20.47,22.73,20.47,21.32,53200,0
2014-01-30,21.48,22.2,20.86,21.89,55800,0
2014-01-31,21.52,22.11,21.29,21.9,64200,0
2014-02-03,21.79,21.9,20.606,20.64,59064,0
2014-02-04,21.08,21.23,19.57,20.38,61240,0
2014-02-05,19.75,20.2,19.5,20.01,45079,0
2014-02-06,19.93,20.71,19.78,19.95,46732,0
2014-02-07,20.02,21.998,19.85,21.19,94503,0
2014-02-10,21.75,22.2,20.78,21.2,51463,0
2014-02-11,21.45,22.15,21.13,21.74,52666,0
2014-02-12,21.92,23,21.4,22.23,185779,0
2014-02-13,22.07,23.4,22,22.79,108023,0
2014-02-14,21.85,22.69,21.52,21.68,51911,0
2014-02-18,21.97,22.02,20.55,20.55,96388,0
2014-02-19,20.68,21.54,20.19,20.63,65241,0
2014-02-20,20.9,21.75,20.435,21.63,77400,0
2014-02-21,22.12,22.22,21.36,22.05,114208,0
2014-02-24,22.18,22.65,21.85,22.45,145927,0
2014-02-25,22.32,25.08,21.97,24.36,481397,0
2014-02-26,24,25.44,23.95,25.02,236813,0
2014-02-27,25.09,25.25,24.03,24.8,146566,0
2014-02-28,24.8,25.35,23.3,23.81,157980,0
2014-03-03,23.34,23.548,22.52,23,98574,0
2014-03-04,23.44,23.84,22.09,22.41,117416,0
2014-03-05,22.31,22.87,21.25,22.05,152290,0
2014-03-06,23.16,24.79,22.55,23.61,236320,0
2014-03-07,23.65,24.66,21.68,22.52,263974,0
2014-03-10,22.78,23.14,21.9,22.62,74212,0
2014-03-11,22.8,22.93,22.09,22.14,92160,0
2014-03-12,22.25,22.47,21.5,22.19,63256,0
2014-03-13,22.24,22.55,20.11,20.22,142065,0
2014-03-14,20.01,20.91,19.57,20.21,130559,0
2014-03-17,20.21,21,19.57,20.1,82276,0
2014-03-18,20.11,20.96,19.69,20.79,102279,0
2014-03-19,20.85,21.6,20.45,21.31,113916,0
2014-03-20,21.31,22.24,21,22.12,75224,0
2014-03-21,22.26,22.26,20.49,20.6,89922,0
2014-03-24,20.64,20.83,19.026,19.66,152219,0
2014-03-25,19.88,20.08,19.264,19.71,79678,0
2014-03-26,19.5,20,19,19.04,80500,0
2014-03-27,19,19.756,18.26,19.23,66554,0
2014-03-28,19.1,19.5,18.25,18.53,46441,0
2014-03-31,18.68,18.68,17.53,18.15,79813,0
2014-04-01,18.31,18.79,18,18.49,51925,0
2014-04-02,18.25,18.64,17.86,18.18,33189,0
2014-04-03,18.23,18.23,17.24,17.49,66736,0
2014-04-04,17.55,17.882,17,17.24,55654,0
2014-04-07,17.17,17.59,16.54,16.91,87976,0
2014-04-08,17.01,17.32,16.03,16.22,97124,0
2014-04-09,16.47,18.06,16.38,17.27,93895,0
2014-04-10,17.55,18.25,16.1,16.37,74578,0
2014-04-11,16.27,16.95,15.34,16.17,114275,0
2014-04-14,17.32,17.32,14.88,14.95,163347,0
2014-04-15,14.95,14.98,13.63,14.03,167111,0
2014-04-16,14.14,14.83,13.85,14.63,76821,0
2014-04-17,14.95,16.054,14.95,15.52,81904,0
2014-04-21,15.51,17.12,15.51,16.62,96432,0
2014-04-22,17.1,18.13,16.76,17.84,155240,0
2014-04-23,18.09,18.27,17.34,17.8,68398,0
2014-04-24,18.04,18.04,16.94,17.5,65629,0
2014-04-25,17.28,17.6,17.05,17.27,47008,0
2014-04-28,17.5,18,17.032,17.5,103098,0
2014-04-29,17.49,17.98,17.1,17.53,64384,0
2014-04-30,17.12,17.5,17.06,17.28,69555,0
2014-05-01,17.2,17.438,16.58,17.07,69347,0
2014-05-02,17.1,17.388,16.9,17.27,37941,0
2014-05-05,17.27,17.27,16.501,16.76,51573,0
2014-05-06,16.8,17.39,16.5,16.81,62356,0
2014-05-07,16.78,16.78,15.9,16,67309,0
2014-05-08,16,16.44,15.68,16,53750,0
2014-05-09,16.01,16.01,15.61,15.85,62204,0
2014-05-12,15.91,16.99,15.91,16.2,49224,0
2014-05-13,16.6,16.8,16.15,16.23,41056,0
2014-05-14,16.77,16.77,15.97,16.1,10006,0
2014-05-15,15.55,16.5,15.51,16.31,72540,0
2014-05-16,16.49,17.29,16.474,16.82,90317,0
2014-05-19,16.74,17.34,16.481,17.18,74625,0
2014-05-20,17.09,17.37,16.84,17.11,27010,0
2014-05-21,16.91,17.19,16.4,16.93,63661,0
2014-05-22,16.8,17.42,16.8,17.11,23549,0
2014-05-23,16.98,17.21,16.57,17.2,61082,0
2014-05-27,17.21,17.493,17.06,17.31,75996,0
2014-05-28,17.21,17.5,17.15,17.29,25117,0
2014-05-29,17.28,17.3,17.11,17.12,34677,0
2014-05-30,17.12,17.3,16.95,17.11,11656,0
2014-06-02,16.92,17.11,16.5,16.87,41184,0
2014-06-03,16.85,17.3,16.35,16.44,47740,0
2014-06-04,16.51,17.3,16.4,16.9,30303,0
2014-06-05,17.03,17.37,16.88,17.28,60056,0
2014-06-06,17.15,17.45,17.15,17.42,22232,0
2014-06-09,17.4,17.8,17.26,17.7,57429,0
2014-06-10,17.75,19,17.68,19,104600,0
2014-06-11,19,21.09,18.82,20.62,153153,0
2014-06-12,20.65,21.33,19.51,19.62,77178,0
2014-06-13,19.58,20.75,18.98,19.54,91269,0
2014-06-16,19.26,19.71,18.6,18.78,60562,0
2014-06-17,18.85,19.65,18.85,19.28,79054,0
2014-06-18,19.26,19.68,18.34,18.79,100768,0
2014-06-19,18.96,19.5,18.32,18.7,427396,0
2014-06-20,18.83,20.2,18.23,19.73,137964,0
2014-06-23,19.81,19.96,18.25,18.41,205230,0
2014-06-24,18.54,18.99,17.27,17.51,252574,0
2014-06-25,17.59,18.5,17.25,17.97,171030,0
2014-06-26,18,18.66,17.17,17.31,209675,0
2014-06-27,17.2,17.84,16.8,17.02,169174,0
2014-06-30,16.92,17.67,16.75,17.31,159668,0
2014-07-01,16.99,18.17,16.86,17.94,247485,0
2014-07-02,18.34,19.9,18.34,18.99,387400,0
2014-07-03,19.544,19.544,18.49,19.27,163399,0
2014-07-07,19.31,20.2,18.864,19.73,193541,0
2014-07-08,19.53,19.859,18.3,18.54,238528,0
2014-07-09,18.49,19.45,18.31,19.21,126481,0
2014-07-10,18.74,19.12,18.09,18.6,136118,0
2014-07-11,18.52,19.058,18.12,18.87,75627,0
2014-07-14,19.04,19.15,18.77,19.1,147260,0
2014-07-15,18.43,19.28,18,18.37,386207,0
2014-07-16,18.37,18.45,17.67,17.8,149095,0
2014-07-17,17.65,17.77,17,17.04,74669,0
2014-07-18,17.19,17.3,16.84,17.03,101721,0
2014-07-21,16.92,18.44,16.82,18.22,84726,0
2014-07-22,18.21,18.4,17.9,17.98,69105,0
2014-07-23,18.06,18.59,17.71,17.99,146815,0
2014-07-24,18.07,18.29,17.65,18,66959,0
2014-07-25,17.96,18.44,17.74,18.24,80553,0
2014-07-28,18.27,18.41,17.66,18.02,151787,0
2014-07-29,18.05,18.33,17.86,17.94,65971,0
2014-07-30,18.18,18.2,17.86,18.02,41250,0
2014-07-31,17.87,18,17.3,17.42,98852,0
2014-08-01,17.66,18.015,17.02,17.32,75116,0
2014-08-04,17.5,17.7,17.36,17.6,37569,0
2014-08-05,17.7,18.35,17.68,18.07,132922,0
2014-08-06,18,19.52,18,19.32,146680,0
2014-08-07,19.43,19.948,19.25,19.46,90698,0
2014-08-08,19.78,20.67,19.75,19.95,125161,0
2014-08-11,21,21,19.8,20.31,147974,0
2014-08-12,20.22,20.3,19.6,20.05,131540,0
2014-08-13,20.03,20.64,19.56,19.8,231046,0
2014-08-14,19.83,21,19.73,20.75,168990,0
2014-08-15,20.97,21.67,20.9,21.19,139540,0
2014-08-18,21.64,21.96,21.08,21.73,150871,0
2014-08-19,21.62,22.19,20.4,20.67,188574,0
2014-08-20,20.68,21.3,20.28,21.07,69042,0
2014-08-21,21.08,21.34,20.378,20.64,114277,0
2014-08-22,20.58,21.76,20.58,20.92,103474,0
2014-08-25,21.06,21.53,20.55,20.68,91992,0
2014-08-26,20.58,21.15,20.51,20.61,114932,0
2014-08-27,20.69,20.99,19.7,19.72,212551,0
2014-08-28,19.68,20.18,19.03,19.19,151331,0
2014-08-29,19.13,19.5,18.78,19.26,163840,0
2014-09-02,19.21,19.445,18.1,18.43,204093,0
2014-09-03,18.32,19.076,17.85,18.02,166745,0
2014-09-04,18.41,18.57,16.62,16.84,302265,0
2014-09-05,16.85,17.44,16.52,16.66,216874,0
2014-09-08,16.62,16.98,16.24,16.75,258867,0
2014-09-09,16.77,17.69,16.519,16.75,305187,0
2014-09-10,16.79,17.28,16.6,16.69,161101,0
2014-09-11,16.7,16.74,16.06,16.6,247054,0
2014-09-12,16.52,17,16.4,16.6,148421,0
2014-09-15,16.76,16.9,16.13,16.48,167349,0
2014-09-16,16.35,17.31,16.268,17.23,158673,0
2014-09-17,17.21,18.44,17.044,18.11,327058,0
2014-09-18,18.25,18.47,17.53,17.96,242483,0
2014-09-19,18.01,18.07,17.3,17.45,381201,0
2014-09-22,17.8,20.43,17.15,20.26,1088253,0
2014-09-23,20.35,21.534,19.1,20.37,652045,0
2014-09-24,20.44,20.87,19.73,19.95,288684,0
2014-09-25,20.28,20.28,18.43,18.8,363271,0
2014-09-26,18.76,19.7,18.62,19.51,172180,0
2014-09-29,19.5,19.5,15.71,15.91,868347,0
2014-09-30,16.17,16.57,14.773,15.44,518906,0
2014-10-01,15.21,15.21,12.79,13.25,799568,0
2014-10-02,13.2,15.68,13.13,15.23,1109306,0
2014-10-03,14.98,15.5,13.37,14.11,630021,0
2014-10-06,7.9,8,5.88,6.12,6366147,0
2014-10-07,6.25,7.35,5.89,6.51,2762368,0
2014-10-08,6.71,7.12,6.46,6.75,1064688,0
2014-10-09,6.47,6.74,6.3,6.53,439982,0
2014-10-10,6.41,6.5,5.95,6.06,447537,0
2014-10-13,5.98,5.98,5.06,5.47,545399,0
2014-10-14,5.34,5.88,5.01,5.51,382065,0
2014-10-15,5.4,5.9,5.28,5.45,397391,0
2014-10-16,5.37,5.8,5.37,5.58,195037,0
2014-10-17,5.66,5.84,5.34,5.4,335618,0
2014-10-20,5.4,5.48,5.2405,5.32,248837,0
2014-10-21,5.36,5.4265,5.05,5.12,491253,0
2014-10-22,5.26,5.68,5.11,5.68,534166,0
2014-10-23,4.82,4.9,3.9,4.2,2088420,0
2014-10-24,4.12,4.12,3.45,3.63,1428993,0
2014-10-27,3.57,3.6,3.305,3.53,663729,0
2014-10-28,3.41,3.57,3.2605,3.52,368115,0
2014-10-29,3.55,3.6299,3.43,3.5,274047,0
2014-10-30,3.47,3.74,3.47,3.67,412146,0
2014-10-31,3.7,3.7899,3.62,3.62,402933,0
2014-11-03,3.65,3.69,3.48,3.51,290312,0
2014-11-04,3.48,3.55,3.48,3.49,87192,0
2014-11-05,3.54,3.64,3.49,3.64,248579,0
2014-11-06,3.56,3.9,3.56,3.87,454049,0
2014-11-07,3.8,3.8313,3.57,3.75,132478,0
2014-11-10,3.78,3.85,3.63,3.67,130561,0
2014-11-11,3.6,3.75,3.56,3.62,118381,0
2014-11-12,3.66,3.68,3.6,3.62,207950,0
2014-11-13,3.58,3.71,3.58,3.6,304201,0
2014-11-14,3.61,3.66,3.52,3.66,93191,0
2014-11-17,3.7,3.75,3.33,3.45,571288,0
2014-11-18,3.5,3.5,3.12,3.24,663908,0
2014-11-19,3.26,3.32,3.19,3.28,228744,0
2014-11-20,3.29,3.375,3.18,3.37,104180,0
2014-11-21,3.49,3.55,3.33,3.52,180819,0
2014-11-24,3.52,3.52,3.3601,3.47,138020,0
2014-11-25,3.46,3.62,3.36,3.46,143710,0
2014-11-26,3.45,3.64,3.41,3.62,153325,0
2014-11-28,3.57,3.88,3.56,3.7,324880,0
2014-12-01,3.62,3.67,3.51,3.55,129797,0
2014-12-02,3.51,3.66,3.36,3.37,139168,0
2014-12-03,3.34,3.5,3.27,3.35,116306,0
2014-12-04,3.37,3.37,3.2,3.245,162505,0
2014-12-05,3.2,3.35,3.17,3.27,115938,0
2014-12-08,3.25,3.45,3.16,3.25,156442,0
2014-12-09,3.18,3.34,3.18,3.3,168576,0
2014-12-10,3.3,3.32,3.2068,3.22,201813,0
2014-12-11,3.28,3.34,3.17,3.25,218348,0
2014-12-12,3.21,3.55,3.2,3.41,256253,0
2014-12-15,3.41,3.53,3.28,3.29,143056,0
2014-12-16,3.35,3.57,3.27,3.56,244489,0
2014-12-17,3.6,3.9499,3.5,3.82,425092,0
2014-12-18,3.98,4.51,3.98,4.36,492249,0
2014-12-19,4.36,4.41,4.14,4.38,178893,0
2014-12-22,4.35,4.35,3.86,3.87,219261,0
2014-12-23,3.9,3.9,3.64,3.76,96780,0
2014-12-24,3.7,4.1,3.7,4,66281,0
2014-12-26,3.98,4.0999,3.86,3.94,84471,0
2014-12-29,3.89,4.0695,3.7101,3.77,163345,0
2014-12-30,3.68,3.9095,3.64,3.75,113475,0
2014-12-31,3.83,3.84,3.6601,3.73,135939,0
2015-01-02,3.83,3.94,3.68,3.81,42195,0
2015-01-05,3.81,4.16,3.7,3.95,152036,0
2015-01-06,3.99,4.2,3.83,3.97,123321,0
2015-01-07,3.96,4.07,3.88,4,135170,0
2015-01-08,4.06,4.38,4.04,4.25,197309,0
2015-01-09,4.17,5.96,4.17,5.29,3018423,0
2015-01-12,5.18,6.1,5.18,5.6,688231,0
2015-01-13,5.54,6.45,5.54,6.05,823147,0
2015-01-14,5.9,6.89,5.71,6.71,965477,0
2015-01-15,6.76,7.05,6.2,6.42,949954,0
2015-01-16,6.44,7,6.31,6.98,400869,0
2015-01-20,7.3,7.79,6.9101,7.06,959609,0
2015-01-21,7.35,7.35,6.14,6.68,477130,0
2015-01-22,6.7,6.7,6.2901,6.525,171584,0
2015-01-23,6.397,6.93,6.28,6.4,179370,0
2015-01-26,6.4,6.6132,6.19,6.41,141161,0
2015-01-27,6.48,6.91,6.23,6.73,205749,0
2015-01-28,6.8,6.95,6.05,6.21,167645,0
2015-01-29,6.26,6.42,6.01,6.39,215673,0
2015-01-30,6.31,6.39,5.835,6.17,238619,0
2015-02-02,6.25,6.27,5.7101,5.74,114637,0
2015-02-03,5.82,6,5.466,5.95,189722,0
2015-02-04,5.83,6.3099,5.64,6.09,106318,0
2015-02-05,6.19,6.65,5.824,6.45,164901,0
2015-02-06,6.47,6.72,6.17,6.44,103242,0
2015-02-09,6.62,6.62,5.98,6.19,117527,0
2015-02-10,6.2,6.35,6.02,6.08,72932,0
2015-02-11,6.11,6.16,5.85,5.85,180078,0
2015-02-12,5.92,6.295,5.5,6.19,230345,0
2015-02-13,6.19,7.17,6.04,6.92,335047,0
2015-02-17,6.95,7.59,6.95,7.48,457907,0
2015-02-18,7.78,7.78,7.2,7.22,313572,0
2015-02-19,7.25,7.4,7.05,7.19,109906,0
2015-02-20,7.18,7.76,7.18,7.43,369253,0
2015-02-23,7.45,7.93,7.404,7.49,482997,0
2015-02-24,7.67,7.74,7.2,7.29,197150,0
2015-02-25,7.35,7.4128,7.06,7.28,153331,0
2015-02-26,7.33,7.74,7.28,7.6,379514,0
2015-02-27,7.6,8.3,7.4002,7.53,447310,0
2015-03-02,7.6,7.66,7.25,7.33,256000,0
2015-03-03,7.31,7.36,7.05,7.2,141200,0
2015-03-04,7.22,7.41,6.84,7.41,165200,0
2015-03-05,7.45,7.51,7.02,7.28,196600,0
2015-03-06,7.28,7.46,6.86,7.05,157400,0
2015-03-09,7.05,7.12,6.93,7.04,101900,0
2015-03-10,5.89,7.42,5.78,7.11,1192700,0
2015-03-11,7.15,7.46,6.85,6.98,360500,0
2015-03-12,7.24,7.24,6.72,6.97,267900,0
2015-03-13,6.84,7,6.37,6.4,543200,0
2015-03-16,6.43,6.46,5.58,5.79,419700,0
2015-03-17,5.7,5.88,5.24,5.28,359100,0
2015-03-18,5.22,5.78,5.22,5.46,240600,0
2015-03-19,5.45,5.73,5.31,5.69,166400,0
2015-03-20,5.69,5.94,5.5,5.54,200300,0
2015-03-23,5.54,5.86,5.45,5.46,296900,0
2015-03-24,5.43,5.87,5.41,5.76,366600,0
2015-03-25,5.8,5.97,5.57,5.87,306000,0
2015-03-26,5.83,5.94,5.65,5.9,128200,0
2015-03-27,5.88,6.2,5.8,6.07,260700,0
2015-03-30,6.13,6.16,5.66,5.98,227000,0
2015-03-31,5.92,6.09,5.5,5.63,262000,0
2015-04-01,5.6,5.85,5.5,5.64,235000,0
2015-04-02,5.65,5.96,5.62,5.69,137400,0
2015-04-06,5.7,5.85,5.55,5.65,87800,0
2015-04-07,5.72,5.78,5.54,5.68,186633,0
2015-04-08,5.71,5.8,5.55,5.62,148600,0
2015-04-09,5.6,5.72,5.4,5.5,133273,0
2015-04-10,5.46,5.74,5.44,5.7,88400,0
2015-04-13,5.75,5.95,5.68,5.92,160300,0
2015-04-14,5.95,5.95,5.65,5.82,96200,0
2015-04-15,5.82,5.94,5.75,5.78,86789,0
2015-04-16,5.75,5.9304,5.74,5.77,103075,0
2015-04-17,5.7,5.82,5.51,5.61,145400,0
2015-04-20,5.71,5.81,5.55,5.73,183618,0
2015-04-21,5.72,5.75,5.65,5.7,260233,0
2015-04-22,5.73,5.88,5.73,5.82,90665,0
2015-04-23,5.82,5.91,5.7,5.83,89100,0
2015-04-24,5.78,5.9,5.72,5.9,58300,0
2015-04-27,5.9,5.97,5.66,5.71,199200,0
2015-04-28,5.75,5.86,5.68,5.72,86400,0
2015-04-29,5.74,5.79,5.5,5.61,112300,0
2015-04-30,5.71,5.9,5.57,5.88,164900,0
2015-05-01,5.92,6.1,5.76,5.94,41300,0
2015-05-04,5.95,6.04,5.79,5.8,60100,0
2015-05-05,5.96,5.96,5.51,5.6,209500,0
2015-05-06,5.93,5.95,5.45,5.53,248109,0
2015-05-07,5.63,5.78,5.38,5.6,228426,0
2015-05-08,5.7,6.4,5.53,6.35,276900,0
2015-05-11,6.44,6.71,5.91,6.18,183800,0
2015-05-12,6.14,6.42,6.07,6.32,155409,0
2015-05-13,6.37,6.5,6.03,6.16,113900,0
2015-05-14,6.18,6.57,6.12,6.4,156500,0
2015-05-15,6.41,6.5967,6.25,6.43,96244,0
2015-05-18,6.33,6.49,6.12,6.37,224596,0
2015-05-19,6.4,6.4,6.05,6.19,172300,0
2015-05-20,6.19,6.75,6.09,6.74,213300,0
2015-05-21,6.77,6.77,6.25,6.29,199100,0
2015-05-22,6.31,6.5,6.16,6.5,97600,0
2015-05-26,6.56,7.0799,6.34,7,352530,0
2015-05-27,6.8,7.05,6.59,6.88,232000,0
2015-05-28,6.93,7.55,6.74,7.44,278103,0
2015-05-29,7.44,7.88,7.29,7.7,361900,0
2015-06-01,7.76,7.83,7.44,7.5,261200,0
2015-06-02,7.5,7.64,7.47,7.6,159233,0
2015-06-03,7.6,7.68,7.37,7.63,171100,0
2015-06-04,7.61,8.57,7.59,8.21,417100,0
2015-06-05,8.23,8.84,7.55,7.9,657300,0
2015-06-08,7.9,8.03,7.52,7.57,199900,0
2015-06-09,7.48,7.5999,7.26,7.57,162644,0
2015-06-10,7.47,7.76,7.37,7.67,88039,0
2015-06-11,7.6,7.7,7.43,7.5,86331,0
2015-06-12,7.5,7.7,7.3,7.5,104700,0
2015-06-15,7.45,7.84,7.36,7.55,75300,0
2015-06-16,7.56,7.72,7.44,7.56,52100,0
2015-06-17,7.53,7.82,7.52,7.74,119400,0
2015-06-18,7.79,7.96,7.5,7.7,166200,0
2015-06-19,7.6,7.7,7.51,7.58,142300,0
2015-06-22,7.56,8.28,7.56,8.16,311800,0
2015-06-23,8.19,8.7299,8.01,8.39,289808,0
2015-06-24,7.35,7.67,6.76,7.3,2621300,0
2015-06-25,7.24,7.26,6.68,6.81,814900,0
2015-06-26,6.77,7.16,6.35,6.39,647500,0
2015-06-29,6.29,6.29,5.91,6.29,604600,0
2015-06-30,6.13,6.712,6.12,6.54,250257,0
2015-07-01,6.49,6.54,6.06,6.24,339200,0
2015-07-02,6.19,6.44,5.97,6.38,189700,0
2015-07-06,6.33,6.5,6.21,6.31,129300,0
2015-07-07,6.59,6.6,5.98,6.12,399100,0
2015-07-08,6.07,6.11,5.92,6.03,223700,0
2015-07-09,6.04,6.28,6.01,6.13,158000,0
2015-07-10,6.21,6.49,6.21,6.46,226900,0
2015-07-13,6.62,6.71,6.4,6.71,185200,0
2015-07-14,6.7,7.49,6.65,7.35,277085,0
2015-07-15,7.42,7.42,7,7.16,387588,0
2015-07-16,7.15,7.65,7,7.22,292000,0
2015-07-17,7.18,7.39,7.06,7.29,111100,0
2015-07-20,7.31,7.42,7.03,7.11,157200,0
2015-07-21,7.07,7.36,6.87,7.34,226600,0
2015-07-22,7.3,7.71,7.05,7.49,188800,0
2015-07-23,7.46,7.68,7.21,7.49,92300,0
2015-07-24,7.38,7.68,7.38,7.47,103600,0
2015-07-27,7.42,7.84,7.4,7.71,166000,0
2015-07-28,7.6,7.66,7.27,7.51,235100,0
2015-07-29,7.47,7.56,7.31,7.43,76800,0
2015-07-30,7.46,7.5,7.33,7.33,106500,0
2015-07-31,7.38,7.79,7.31,7.39,179200,0
2015-08-03,7.43,7.6,7.33,7.5,88850,0
2015-08-04,7.5,8,7.47,7.88,130700,0
2015-08-05,7.63,8.2,7.63,7.82,155200,0
2015-08-06,7.79,8,7.31,7.7,199853,0
2015-08-07,7.71,7.87,7.51,7.66,102900,0
2015-08-10,7.66,7.88,7.51,7.79,66900,0
2015-08-11,7.6,8.38,7.55,7.83,189004,0
2015-08-12,7.6,8,7.31,7.63,379300,0
2015-08-13,7.54,8.27,7.5,8.18,339500,0
2015-08-14,8.18,9.14,8.18,8.71,358300,0
2015-08-17,8.7,9.45,8.51,9.23,484500,0
2015-08-18,9.28,9.5,8.93,9.17,212200,0
2015-08-19,9.13,9.23,8.66,8.82,309300,0
2015-08-20,8.85,8.97,8.36,8.52,231300,0
2015-08-21,8.45,8.63,8.09,8.31,304400,0
2015-08-24,7.26,8.54,7.13,7.84,234715,0
2015-08-25,8.27,8.46,7.84,7.86,225100,0
2015-08-26,8.01,8.19,7.69,7.84,210500,0
2015-08-27,7.85,7.85,7.41,7.76,190200,0
2015-08-28,7.76,8.22,7.59,7.94,203000,0
2015-08-31,7.97,8.22,7.61,7.68,203900,0
2015-09-01,7.64,8.34,7.49,8.09,167000,0
2015-09-02,8.13,8.13,7.71,7.9,250800,0
2015-09-03,7.92,8.01,7.64,7.78,147900,0
2015-09-04,7.6,7.77,7.49,7.6,154200,0
2015-09-08,7.77,7.95,7.59,7.83,184300,0
2015-09-09,7.95,7.96,7.63,7.64,227700,0
2015-09-10,7.67,8.235,7.65,7.9,341215,0
2015-09-11,7.9,7.93,7.64,7.71,213700,0
2015-09-14,7.78,7.99,7.63,7.8,158200,0
2015-09-15,7.85,7.88,7.64,7.84,208100,0
2015-09-16,7.89,7.95,7.55,7.72,168300,0
2015-09-17,7.77,7.84,7.62,7.8,138042,0
2015-09-18,7.8,8.47,7.8,8.26,283900,0
2015-09-21,9.14,9.14,7.93,8.15,650400,0
2015-09-22,8.04,8.04,7.6,7.72,234700,0
2015-09-23,7.69,7.79,7.5,7.6,141800,0
2015-09-24,7.5,7.57,7.27,7.5,126873,0
2015-09-25,7.56,7.57,6.9,6.97,161400,0
2015-09-28,7,7,5.8,5.81,294445,0
2015-09-29,5.9,6.07,5.61,5.92,248700,0
2015-09-30,6.04,6.29,5.83,6.04,120800,0
2015-10-01,6.06,6.06,5.73,5.79,156200,0
2015-10-02,5.62,5.83,5.28,5.76,145700,0
2015-10-05,5.86,5.86,5.52,5.69,58170,0
2015-10-06,5.76,6.11,5.42,5.98,271000,0
2015-10-07,6.01,6.13,5.79,5.91,114200,0
2015-10-08,5.91,6.02,5.47,5.49,154200,0
2015-10-09,5.55,5.79,5.55,5.66,59000,0
2015-10-12,5.64,5.79,5.34,5.74,133704,0
2015-10-13,5.69,5.8,5.4,5.5,77200,0
2015-10-14,5.5,6,5.41,5.99,199100,0
2015-10-15,6,6.29,5.8,6.13,91800,0
2015-10-16,6.17,6.3,5.89,6.28,94900,0
2015-10-19,6.27,6.65,6.23,6.57,78800,0
2015-10-20,6.58,6.96,6.58,6.69,98298,0
2015-10-21,6.8,6.8,6.28,6.49,105600,0
2015-10-22,6.52,6.59,6.08,6.28,123700,0
2015-10-23,6.3,6.79,6.28,6.73,85600,0
2015-10-26,6.69,7.14,6.6,6.83,84800,0
2015-10-27,6.85,7.05,6.69,6.92,79500,0
2015-10-28,6.94,7.59,6.94,7.33,144700,0
2015-10-29,7.34,7.98,7.34,7.72,188100,0
2015-10-30,7.74,8.34,7.55,8.33,170900,0
2015-11-02,8.38,8.78,8.214,8.28,247664,0
2015-11-03,8.24,8.5,7.91,7.95,103200,0
2015-11-04,8,8.39,7.9301,8.26,75079,0
2015-11-05,8.34,8.48,7.93,7.93,43600,0
2015-11-06,7.9,8.15,7.7,8.06,64500,0
2015-11-09,8.06,8.29,7.86,8.02,71408,0
2015-11-10,8.03,8.2,7.6,7.76,102800,0
2015-11-11,7.79,7.79,7.11,7.51,48300,0
2015-11-12,7.44,7.52,7.11,7.12,46200,0
2015-11-13,6.5,6.54,6.04,6.25,1790000,0
2015-11-16,6.2,6.39,6.1,6.1,223700,0
2015-11-17,6.19,6.28,5.75,5.81,365600,0
2015-11-18,5.77,5.98,5.68,5.94,144200,0
2015-11-19,5.95,6.34,5.87,6.08,235800,0
2015-11-20,6.1,6.42,5.9,6.22,198400,0
2015-11-23,6.22,6.32,6.07,6.25,109300,0
2015-11-24,6.26,6.69,6.18,6.65,100700,0
2015-11-25,6.58,6.72,6.43,6.59,93000,0
2015-11-27,6.62,6.74,6.55,6.61,32600,0
2015-11-30,6.64,6.8,6.47,6.59,47200,0
2015-12-01,6.63,6.66,6.43,6.52,69869,0
2015-12-02,6.55,6.5656,6.31,6.39,75527,0
2015-12-03,6.38,6.42,6.12,6.27,142889,0
2015-12-04,6.27,6.27,5.96,6.13,107200,0
2015-12-07,6.19,6.19,5.9,5.93,66500,0
2015-12-08,5.81,6.06,5.81,6.02,80740,0
2015-12-09,6.02,6.04,5.85,5.92,61500,0
2015-12-10,5.98,6.01,5.75,5.82,82000,0
2015-12-11,5.78,6.03,5.76,5.97,103800,0
2015-12-14,6,6.34,5.92,6,452751,0
2015-12-15,6,6.14,5.82,5.86,239100,0
2015-12-16,5.89,6.03,5.76,5.81,232200,0
2015-12-17,5.8,6.03,5.74,5.84,222200,0
2015-12-18,5.8,6.14,5.73,5.81,759800,0
2015-12-21,5.8,6.02,5.54,5.77,240200,0
2015-12-22,5.81,5.82,5.63,5.76,135357,0
2015-12-23,5.75,5.88,5.59,5.79,143300,0
2015-12-24,5.77,5.96,5.6,5.91,137226,0
2015-12-28,5.85,6.05,5.85,6,167698,0
2015-12-29,6.01,6.12,5.865,6.04,119316,0
2015-12-30,6.03,6.135,5.95,6.01,319728,0
2015-12-31,6,6.325,5.93,6.25,190400,0
2016-01-04,6.2,6.36,5.9,6.24,230005,0
2016-01-05,6.22,6.5,6.1,6.39,90522,0
2016-01-06,6.32,6.37,5.91,5.95,244980,0
2016-01-07,5.93,5.93,5.415,5.57,281224,0
2016-01-08,5.62,5.66,5.3,5.47,177958,0
2016-01-11,5.47,5.47,5.02,5.2,216115,0
2016-01-12,5.2,5.5022,4.94,5.22,54956,0
2016-01-13,5.19,5.36,4.77,4.81,127092,0
2016-01-14,4.8,5.03,4.51,4.92,198918,0
2016-01-15,4.81,5.0134,4.2701,5.01,84175,0
2016-01-19,5.05,5.26,4.89,5.02,331900,0
2016-01-20,4.91,5.37,4.59,5.14,186593,0
2016-01-21,5.15,5.3199,4.94,5,118893,0
2016-01-22,5.06,5.23,4.99,5.11,57044,0
2016-01-25,5.37,5.37,5.07,5.15,132102,0
2016-01-26,5.1,5.3,4.98,5.17,94081,0
2016-01-27,5.17,5.22,5,5.05,59234,0
2016-01-28,5.11,5.11,4.9623,5.01,68814,0
2016-01-29,5,5.18,4.98,5.13,74274,0
2016-02-01,5.12,5.365,5,5.23,122063,0
2016-02-02,5.21,5.3,4.99,5.1,51360,0
2016-02-03,5.12,5.17,4.91,5.12,183609,0
2016-02-04,5.15,5.35,5.15,5.21,38340,0
2016-02-05,5.2,5.2,4.975,5.01,39744,0
2016-02-08,5,5.03,4.82,4.92,230164,0
2016-02-09,4.84,5.04,4.83,5,101328,0
2016-02-10,5.06,5.25,5.02,5.22,66063,0
2016-02-11,5.17,5.4,5.008,5.34,46494,0
2016-02-12,5.42,5.61,5.18,5.61,65146,0
2016-02-16,5.66,5.66,5.25,5.47,85560,0
2016-02-17,5.45,5.66,5.04,5.18,403288,0
2016-02-18,5.64,5.64,5.1,5.13,117115,0
2016-02-19,5.1,5.2332,5.0101,5.13,40950,0
2016-02-22,5.18,5.18,4.9,4.97,63675,0
2016-02-23,4.92,4.9256,4.61,4.69,132463,0
2016-02-24,4.63,4.8,4.45,4.77,53175,0
2016-02-25,4.78,4.87,4.61,4.78,38066,0
2016-02-26,4.7,4.93,4.7,4.72,39126,0
2016-02-29,4.75,4.835,4.64,4.66,53966,0
2016-03-01,4.72,4.72,4.46,4.54,91268,0
2016-03-02,4.5,4.63,4.405,4.59,86885,0
2016-03-03,4.62,4.79,4.6,4.74,67329,0
2016-03-04,4.74,4.8499,4.59,4.69,71778,0
2016-03-07,4.7,4.93,4.69,4.84,106337,0
2016-03-08,4.8,4.87,4.67,4.68,34696,0
2016-03-09,4.69,4.77,4.41,4.44,72234,0
2016-03-10,4.45,4.62,4.39,4.43,42461,0
2016-03-11,4.46,4.57,4.4,4.53,56800,0
2016-03-14,4.55,4.6499,4.41,4.62,63171,0
2016-03-15,4.66,4.68,4.29,4.38,64038,0
2016-03-16,4.4,4.484,4.1,4.18,65229,0
2016-03-17,4.17,4.19,4.01,4.07,125287,0
2016-03-18,4,4.12,3.85,4.03,313368,0
2016-03-21,4.06,4.17,4.01,4.08,91402,0
2016-03-22,4.08,4.19,4.03,4.09,99203,0
2016-03-23,4.11,4.13,3.79,3.8,187325,0
2016-03-24,3.8,3.96,3.76,3.81,141587,0
2016-03-28,3.81,3.89,3.57,3.63,129353,0
2016-03-29,3.61,3.74,3.4,3.68,136781,0
2016-03-30,3.72,3.8,3.55,3.62,101095,0
2016-03-31,3.59,3.8,3.15,3.79,132588,0
2016-04-01,3.85,4.03,3.81,3.93,219129,0
2016-04-04,3.9,4.4,3.9,4.21,294130,0
2016-04-05,4.2,4.42,4.13,4.18,109543,0
2016-04-06,4.21,4.38,4.16,4.38,159804,0
2016-04-07,4.42,4.58,4.39,4.56,133020,0
2016-04-08,4.63,4.71,4.4101,4.5,121556,0
2016-04-11,4.52,4.52,4.18,4.25,88170,0
2016-04-12,4.28,4.33,4.16,4.27,33938,0
2016-04-13,4.28,4.42,4.22,4.37,86589,0
2016-04-14,4.39,4.44,4.31,4.39,188089,0
2016-04-15,4.41,4.4934,4.31,4.39,73399,0
2016-04-18,4.39,4.42,4.3001,4.39,58079,0
2016-04-19,4.44,4.55,4.28,4.46,59553,0
2016-04-20,4.49,4.6,4.35,4.43,37508,0
2016-04-21,4.41,4.5,4.38,4.47,24512,0
2016-04-22,4.47,4.74,4.44,4.695,82404,0
2016-04-25,4.67,4.6901,4.44,4.66,158740,0
2016-04-26,4.63,4.64,4.34,4.37,133167,0
2016-04-27,4.35,4.37,4.15,4.16,101393,0
2016-04-28,4.15,4.31,4.15,4.19,66370,0
2016-04-29,4.15,4.15,3.88,4.01,61010,0
2016-05-02,4.21,4.21,3.97,4.07,95151,0
2016-05-03,4.1,4.28,4.1,4.21,59828,0
2016-05-04,4.16,4.19,3.85,3.86,95600,0
2016-05-05,3.9,4.316,3.89,4.14,120752,0
2016-05-06,4.19,4.2,3.99,4.15,63652,0
2016-05-09,4.15,4.27,4.13,4.23,48118,0
2016-05-10,4.27,4.27,4.04,4.08,58557,0
2016-05-11,4.07,4.1,3.83,3.83,65179,0
2016-05-12,3.87,3.877,3.61,3.68,84484,0
2016-05-13,3.67,4.06,3.665,4.03,99954,0
2016-05-16,4.5,4.5,3.96,4.19,110547,0
2016-05-17,4.17,4.4399,4.17,4.4,77094,0
2016-05-18,4.39,4.49,4.2,4.28,60182,0
2016-05-19,4.27,4.67,4.23,4.55,383272,0
2016-05-20,4.53,4.63,4.46,4.6,56178,0
2016-05-23,4.6,4.95,4.55,4.87,184591,0
2016-05-24,4.87,5.15,4.82,5.1,77106,0
2016-05-25,5.17,5.26,5.11,5.19,47386,0
2016-05-26,5.23,5.26,4.97,5.02,41693,0
2016-05-27,5.075,5.3,4.68,5.12,64498,0
2016-05-31,5.13,5.34,5,5.32,75988,0
2016-06-01,5.33,5.75,5.31,5.54,148335,0
2016-06-02,5.56,5.721,5.27,5.5,82252,0
2016-06-03,5.47,5.54,5.32,5.44,60433,0
2016-06-06,5.46,5.6,5.17,5.53,55121,0
2016-06-07,5.62,5.7099,5.28,5.51,77015,0
2016-06-08,5.55,5.64,5.36,5.54,69486,0
2016-06-09,5.53,5.59,5.18,5.23,50158,0
2016-06-10,5.17,5.23,5,5.06,63081,0
2016-06-13,5.08,5.22,4.81,4.83,44742,0
2016-06-14,4.82,4.83,4.5,4.66,103489,0
2016-06-15,4.66,4.74,4.5,4.53,65381,0
2016-06-16,4.51,4.53,4.36,4.36,63540,0
2016-06-17,4.36,4.52,4.17,4.25,75005,0
2016-06-20,4.25,4.4,4.13,4.3,61360,0
2016-06-21,4.3,4.4,4,4.1,145673,0
2016-06-22,4.06,4.44,3.99,4.19,61425,0
2016-06-23,4.21,4.29,4,4.1,122239,0
2016-06-24,4.01,4.2,3.8008,4.15,61276,0
2016-06-27,4.13,4.49,4,4.1,113031,0
2016-06-28,4.14,4.43,4.07,4.21,48389,0
2016-06-29,4.25,4.42,4.16,4.34,58340,0
2016-06-30,4.38,4.49,4.32,4.49,45756,0
2016-07-01,4.48,4.88,4.4,4.83,78880,0
2016-07-05,4.86,4.86,4.5,4.7,88328,0
2016-07-06,4.63,4.85,4.58,4.79,90856,0
2016-07-07,4.79,4.79,4.51,4.62,125929,0
2016-07-08,4.6,4.88,4.51,4.86,103081,0
2016-07-11,4.88,4.88,4.65,4.75,71988,0
2016-07-12,4.77,4.83,4.52,4.54,68723,0
2016-07-13,4.57,4.57,4.32,4.32,66431,0
2016-07-14,4.32,4.45,4.1,4.1,71040,0
2016-07-15,4.12,4.23,4.02,4.06,85746,0
2016-07-18,4.07,4.32,4.0401,4.32,86585,0
2016-07-19,4.33,4.33,4.13,4.19,56948,0
2016-07-20,4.2,4.3199,4.19,4.29,32588,0
2016-07-21,4.27,4.389,4.22,4.31,35964,0
2016-07-22,4.26,4.2824,4.11,4.19,31370,0
2016-07-25,4.15,4.16,4.03,4.16,44491,0
2016-07-26,4.1,4.32,3.98,4.25,58238,0
2016-07-27,4.2,4.4,4.14,4.37,39410,0
2016-07-28,4.33,4.36,4.2,4.28,22147,0
2016-07-29,4.28,4.29,4.16,4.28,30871,0
2016-08-01,4.28,4.34,4.1,4.31,54808,0
2016-08-02,4.28,4.4,4.13,4.39,40411,0
2016-08-03,4.34,5.23,4.18,5,184576,0
2016-08-04,4.79,4.94,4.76,4.84,90244,0
2016-08-05,4.82,4.86,4.6,4.81,85781,0
2016-08-08,4.73,4.84,4.7,4.75,98804,0
2016-08-09,4.72,5.17,4.7,5.03,116085,0
2016-08-10,5.07,5.11,4.86,4.91,61897,0
2016-08-11,4.8805,5.05,4.85,5,59398,0
2016-08-12,5,5.03,4.88,5.01,38184,0
2016-08-15,5.03,5.15,4.9,5.06,57887,0
2016-08-16,5.07,5.1199,4.98,5.04,36795,0
2016-08-17,5,5.0781,4.943,5.01,48974,0
2016-08-18,4.96,5.05,4.95,5.01,41675,0
2016-08-19,4.99,5.0027,4.92,4.94,42610,0
2016-08-22,4.9,4.9899,4.84,4.85,54347,0
2016-08-23,4.8,5.12,4.8,5.06,38595,0
2016-08-24,4.99,5.24,4.91,4.96,108275,0
2016-08-25,4.96,5.195,4.96,4.98,69387,0
2016-08-26,5.02,5.14,4.9805,5.01,38051,0
2016-08-29,5.04,5.36,4.93,5.29,132704,0
2016-08-30,4.9,5.192,3.86,5.11,864111,0
2016-08-31,5.08,5.14,4.71,4.92,197522,0
2016-09-01,4.93,4.93,4.64,4.74,126714,0
2016-09-02,4.75,4.94,4.57,4.77,134975,0
2016-09-06,4.93,4.94,4.78,4.84,89218,0
2016-09-07,4.84,4.85,4.73,4.8,70408,0
2016-09-08,4.83,4.93,4.76,4.85,34493,0
2016-09-09,4.93,4.93,4.7,4.82,76992,0
2016-09-12,4.64,4.74,4.4,4.73,173649,0
2016-09-13,4.65,4.69,4.505,4.61,113914,0
2016-09-14,4.7625,4.7625,4.55,4.61,122449,0
2016-09-15,4.56,4.6095,4.4,4.45,131194,0
2016-09-16,4.42,4.55,4.38,4.53,55740,0
2016-09-19,4.5,4.6001,4.4517,4.55,87686,0
2016-09-20,4.57,4.729,4.53,4.61,133125,0
2016-09-21,4.58,4.75,4.56,4.72,37460,0
2016-09-22,4.79,4.79,4.65,4.7,54847,0
2016-09-23,4.7,4.72,4.61,4.67,31872,0
2016-09-26,4.65,4.69,4.56,4.59,43219,0
2016-09-27,4.59,4.66,4.53,4.61,56409,0
2016-09-28,4.6799,4.6799,4.55,4.62,19879,0
2016-09-29,2.19,2.58,1.95,2.51,9478009,0
2016-09-30,2.31,2.55,2.25,2.46,1662704,0
2016-10-03,2.49,2.64,2.48,2.6,457179,0
2016-10-04,2.64,2.72,2.59,2.65,407422,0
2016-10-05,2.7,2.9,2.6511,2.71,474933,0
2016-10-06,2.73,2.75,2.54,2.6,387794,0
2016-10-07,2.53,2.6992,2.5,2.56,621049,0
2016-10-10,2.54,2.6793,2.54,2.62,387694,0
2016-10-11,2.68,2.68,2.52,2.52,298543,0
2016-10-12,2.52,2.53,2.475,2.48,195384,0
2016-10-13,2.48,2.54,2.4,2.47,261833,0
2016-10-14,2.46,2.4786,2.4,2.42,156250,0
2016-10-17,2.42,2.44,2.35,2.38,181469,0
2016-10-18,2.4,2.43,2.37,2.38,95876,0
2016-10-19,2.37,2.42,2.35,2.37,105696,0
2016-10-20,2.38,2.38,2.32,2.34,108609,0
2016-10-21,2.32,2.38,2.28,2.31,108645,0
2016-10-24,2.3,2.3099,2.25,2.27,135644,0
2016-10-25,2.29,2.35,2.25,2.27,60153,0
2016-10-26,2.27,2.27,2.16,2.18,179625,0
2016-10-27,2.16,2.28,2.16,2.16,74275,0
2016-10-28,2.06,2.1,1.9,1.92,439482,0
2016-10-31,1.92,2.08,1.9,1.92,1971811,0
2016-11-01,1.93,1.93,1.88,1.9,280685,0
2016-11-02,1.89,1.92,1.86,1.87,222047,0
2016-11-03,1.87,1.91,1.8,1.86,309359,0
2016-11-04,1.86,1.9,1.77,1.8,923334,0
2016-11-07,1.81,1.85,1.79,1.8,225099,0
2016-11-08,1.8,1.91,1.78,1.91,134006,0
2016-11-09,1.96,2.05,1.9589,1.98,253502,0
2016-11-10,2.01,2.05,1.95,1.97,151057,0
2016-11-11,1.98,2.0399,1.93,1.94,223289,0
2016-11-14,1.95,2.2134,1.92,1.95,730086,0
2016-11-15,1.94,2.08,1.78,1.85,444057,0
2016-11-16,1.86,2,1.8101,1.97,393347,0
2016-11-17,1.99,2.19,1.91,2.17,612334,0
2016-11-18,2.23,2.23,1.96,2.03,309394,0
2016-11-21,2.02,2.1,1.96,1.99,212736,0
2016-11-22,2,2.04,1.85,1.92,226817,0
2016-11-23,1.9,1.96,1.8401,1.92,128486,0
2016-11-25,1.92,1.97,1.9,1.92,67769,0
2016-11-28,1.88,1.98,1.87,1.93,114130,0
2016-11-29,1.93,1.97,1.91,1.93,70312,0
2016-11-30,1.92,1.99,1.9,1.91,119517,0
2016-12-01,1.93,1.97,1.83,1.85,105115,0
2016-12-02,1.87,1.94,1.84,1.87,90381,0
2016-12-05,1.86,1.94,1.85,1.87,75265,0
2016-12-06,1.86,1.92,1.82,1.88,106116,0
2016-12-07,1.9,1.93,1.84,1.92,107889,0
2016-12-08,1.92,2.1,1.88,2.09,912366,0
2016-12-09,2.17,2.17,1.93,1.99,550384,0
2016-12-12,1.94,2.1,1.9,2.03,851633,0
2016-12-13,2.02,2.08,1.97,2.06,505317,0
2016-12-14,2.12,2.14,1.8,1.98,1459604,0
2016-12-15,1.95,2.13,1.94,2.11,631076,0
2016-12-16,2.12,2.17,2.04,2.04,701578,0
2016-12-19,2.03,2.16,2.03,2.1,223889,0
2016-12-20,2.1,2.53,2.08,2.41,2046955,0
2016-12-21,2.46,2.46,2.26,2.3,517006,0
2016-12-22,2.3,2.36,2.23,2.3,267138,0
2016-12-23,2.3,2.38,2.3,2.37,115410,0
2016-12-27,2.35,2.41,2.32,2.36,137210,0
2016-12-28,2.36,2.396,2.2,2.21,159565,0
2016-12-29,2.2,2.23,2.08,2.09,157641,0
2016-12-30,2.11,2.16,2.05,2.1,177288,0
2017-01-03,2.16,2.25,2.11,2.21,112492,0
2017-01-04,2.3,2.33,2.15,2.26,141650,0
2017-01-05,2.27,2.48,2.215,2.39,764002,0
2017-01-06,2.38,2.5774,2.38,2.52,565007,0
2017-01-09,2.19,2.3,2.05,2.17,1033367,0
2017-01-10,2.25,2.25,2.13,2.155,372890,0
2017-01-11,2.15,2.18,2.03,2.08,304955,0
2017-01-12,2.08,2.15,1.99,2.12,156472,0
2017-01-13,2.12,2.21,1.9,1.9,638467,0
2017-01-17,1.06,1.07,0.8302,0.9374,6040296,0
2017-01-18,0.925,1.04,0.92,1.03,2684032,0
2017-01-19,1.02,1.03,0.9651,0.9849,1518995,0
2017-01-20,0.96,1.01,0.96,0.9901,685981,0
2017-01-23,0.99,1.05,0.9805,1,825478,0
2017-01-24,1.01,1.015,0.97,1.01,417129,0
2017-01-25,1.02,1.09,0.9903,1.04,1044091,0
2017-01-26,1.04,1.06,1.03,1.04,410253,0
2017-01-27,1.03,1.04,1,1.02,260467,0
2017-01-30,1.03,1.05,1.01,1.04,150646,0
2017-01-31,1.04,1.06,1,1.05,180476,0
2017-02-01,1.08,1.33,1.0793,1.27,4482199,0
2017-02-02,1.28,1.3,1.1508,1.16,1288429,0
2017-02-03,1.16,1.37,1.16,1.36,1261855,0
2017-02-06,1.4,1.44,1.26,1.3,1608112,0
2017-02-07,1.3,1.3,1.18,1.21,1112305,0
2017-02-08,1.22,1.31,1.12,1.18,1670678,0
2017-02-09,1.21,1.21,1.16,1.21,389288,0
2017-02-10,1.23,1.23,1.17,1.18,241037,0
2017-02-13,1.21,1.21,1.17,1.18,269990,0
2017-02-14,1.2,1.22,1.18,1.2,465387,0
2017-02-15,1.2,1.39,1.2,1.3,3243662,0
2017-02-16,1.28,1.3,1.18,1.23,987141,0
2017-02-17,1.22,1.25,1.18,1.25,450236,0
2017-02-21,1.23,1.2549,1.21,1.21,260999,0
2017-02-22,1.21,1.25,1.19,1.22,395857,0
2017-02-23,1.24,1.24,1.2,1.21,143369,0
2017-02-24,1.2,1.24,1.18,1.24,286458,0
2017-02-27,1.25,1.4578,1.24,1.38,2590014,0
2017-02-28,1.36,1.37,1.3,1.31,438727,0
2017-03-01,1.33,1.33,1.27,1.3,304224,0
2017-03-02,1.29,1.34,1.27,1.34,1019986,0
2017-03-03,1.37,1.38,1.3,1.32,438198,0
2017-03-06,1.31,1.3407,1.26,1.27,460538,0
2017-03-07,1.29,1.31,1.19,1.29,1091916,0
2017-03-08,1.31,1.31,1.2,1.23,1018961,0
2017-03-09,1.23,1.23,1.19,1.2,377825,0
2017-03-10,1.19,1.2,1.15,1.19,269618,0
2017-03-13,1.165,1.21,1.15,1.2,364748,0
2017-03-14,1.22,1.22,1.1701,1.2,250551,0
2017-03-15,1.2,1.2,1.185,1.2,150517,0
2017-03-16,1.21,1.33,1.19,1.22,2306855,0
2017-03-17,1.2,1.2156,1.13,1.14,1276068,0
2017-03-20,1.17,1.179,1.1211,1.14,914116,0
2017-03-21,1.14,1.16,1.09,1.11,494463,0
2017-03-22,1.12,1.12,1.08,1.1,154379,0
2017-03-23,1.12,1.15,1.08,1.14,324806,0
2017-03-24,1.14,1.16,1.13,1.14,214205,0
2017-03-27,1.14,1.16,1.14,1.14,328334,0
2017-03-28,1.14,1.15,1.12,1.15,142380,0
2017-03-29,1.14,1.17,1.13,1.14,343474,0
2017-03-30,1.14,1.155,1.13,1.14,121156,0
2017-03-31,1.14,1.15,1.12,1.14,233570,0
2017-04-03,1.14,1.15,1.1,1.11,565498,0
2017-04-04,1.11,1.11,1.08,1.09,202212,0
2017-04-05,1.09,1.1,1.01,1.05,669979,0
2017-04-06,1.05,1.25,1.03,1.22,2857758,0
2017-04-07,1.19,1.23,1.1,1.12,628752,0
2017-04-10,1.16,1.16,1.0901,1.14,203226,0
2017-04-11,1.13,1.16,1.11,1.11,195505,0
2017-04-12,1.12,1.15,1.1,1.11,113473,0
2017-04-13,1.11,1.11,1.07,1.08,226701,0
2017-04-17,1.08,1.1,1.05,1.08,213537,0
2017-04-18,1.1,1.14,1.05,1.14,176087,0
2017-04-19,1.16,1.25,1.12,1.21,1104308,0
2017-04-20,1.19,1.21,1.11,1.14,262178,0
2017-04-21,1.13,1.14,1.1,1.1,241960,0
2017-04-24,1.12,1.18,1.11,1.18,211947,0
2017-04-25,1.18,1.19,1.14,1.14,115693,0
2017-04-26,1.1501,1.22,1.15,1.215,218536,0
2017-04-27,1.22,1.22,1.16,1.19,473835,0
2017-04-28,1.19,1.1901,1.14,1.15,159377,0
2017-05-01,1.14,1.19,1.13,1.185,145942,0
2017-05-02,1.2,1.27,1.16,1.19,1217583,0
2017-05-03,1.19,1.19,1.14,1.17,208721,0
2017-05-04,1.1701,1.19,1.13,1.185,261938,0
2017-05-05,1.18,1.19,1.15,1.19,169197,0
2017-05-08,1.2,1.24,1.16,1.17,234731,0
2017-05-09,1.2,1.23,1.17,1.21,203863,0
2017-05-10,1.22,1.22,1.16,1.18,204189,0
2017-05-11,1.16,1.24,1.16,1.17,154564,0
2017-05-12,1.17,1.18,1.15,1.17,127651,0
2017-05-15,1.18,1.23,1.17,1.2,340225,0
2017-05-16,1.2,1.221,1.16,1.175,84256,0
2017-05-17,1.15,1.18,1.15,1.16,76070,0
2017-05-18,1.16,1.18,1.15,1.16,95869,0
2017-05-19,1.18,1.18,1.15,1.15,70648,0
2017-05-22,1.17,1.2,1.16,1.19,64285,0
2017-05-23,1.2,1.2,1.15,1.15,51261,0
2017-05-24,1.18,1.18,1.1,1.13,187692,0
2017-05-25,1.15,1.15,1.1,1.12,103556,0
2017-05-26,1.15,1.15,1.11,1.13,83562,0
2017-05-30,1.16,1.18,1.11,1.12,118854,0
2017-05-31,1.12,1.14,1.11,1.11,84003,0
2017-06-01,1.12,1.21,1.11,1.19,421812,0
2017-06-02,1.21,1.23,1.16,1.18,269282,0
2017-06-05,1.16,1.19,1.12,1.14,134277,0
2017-06-06,1.14,1.14,1.12,1.13,52728,0
2017-06-07,1.13,1.1501,1.1201,1.13,49666,0
2017-06-08,1.13,1.15,1.12,1.13,72279,0
2017-06-09,1.27,1.33,1.15,1.21,4912291,0
2017-06-12,1.18,1.2,1.16,1.18,446275,0
2017-06-13,1.16,1.21,1.15,1.18,267472,0
2017-06-14,1.18,1.19,1.16,1.19,155224,0
2017-06-15,1.18,1.18,1.15,1.165,70633,0
2017-06-16,1.16,1.17,1.12,1.12,308257,0
2017-06-19,1.15,1.16,1.14,1.15,78271,0
2017-06-20,1.15,1.18,1.12,1.13,198006,0
2017-06-21,1.15,1.15,1.1,1.12,180257,0
2017-06-22,1.12,1.1301,1.11,1.12,127035,0
2017-06-23,1.15,1.16,1.12,1.12,107998,0
2017-06-26,1.12,1.15,1.12,1.15,120845,0
2017-06-27,1.15,1.15,1.12,1.12,100823,0
2017-06-28,1.14,1.15,1.121,1.14,18402,0
2017-06-29,1.15,1.15,1.12,1.1301,31112,0
2017-06-30,1.12,1.15,1.11,1.12,106697,0
2017-07-03,1.13,1.14,1.12,1.13,12891,0
2017-07-05,1.15,1.15,1.12,1.13,65917,0
2017-07-06,1.1201,1.13,1.1,1.11,96387,0
2017-07-07,1.11,1.12,1.09,1.11,151498,0
2017-07-10,1.11,1.13,1.09,1.13,81174,0
2017-07-11,1.13,1.14,1.12,1.13,54327,0
2017-07-12,1.14,1.14,1.12,1.12,52875,0
2017-07-13,1.14,1.14,1.12,1.14,34762,0
2017-07-14,1.13,1.14,1.12,1.13,50769,0
2017-07-17,1.14,1.1546,1.12,1.13,66615,0
2017-07-18,1.13,1.15,1.12,1.1299,39410,0
2017-07-19,1.13,1.14,1.12,1.12,69101,0
2017-07-20,1.14,1.15,1.12,1.14,104852,0
2017-07-21,1.15,1.16,1.12,1.12,92787,0
2017-07-24,1.12,1.13,1.12,1.12,46031,0
2017-07-25,1.12,1.14,1.1,1.12,68116,0
2017-07-26,1.14,1.15,1.11,1.12,99258,0
2017-07-27,1.12,1.14,1.1,1.11,142785,0
2017-07-28,1.11,1.12,1.07,1.12,111115,0
2017-07-31,1.12,1.12,1.1,1.11,41255,0
2017-08-01,1.09,1.1,1.09,1.095,74939,0
2017-08-02,1.1,1.12,1.09,1.0999,28107,0
2017-08-03,1.09,1.1,1.08,1.09,61021,0
2017-08-04,1.1,1.1,1.06,1.08,57734,0
2017-08-07,1.08,1.08,1.07,1.08,50948,0
2017-08-08,1.06,1.07,1.01,1.02,133985,0
2017-08-09,1.01,1.05,1.01,1.02,56956,0
2017-08-10,1.02,1.03,1.02,1.03,43795,0
2017-08-11,1.03,1.05,1.03,1.04,32002,0
2017-08-14,1.04,1.08,1.03,1.045,35183,0
2017-08-15,1.04,1.06,1.01,1.02,55316,0
2017-08-16,1.01,1.04,1,1.01,137209,0
2017-08-17,1,1.06,1,1.035,93138,0
2017-08-18,1.03,1.04,0.9317,1.02,93000,0
2017-08-21,0.98,1.01,0.942,0.9999,101952,0
2017-08-22,1,1.0101,0.98,1.01,50602,0
2017-08-23,1.01,1.02,0.9917,1.01,30169,0
2017-08-24,1.01,1.0448,0.9738,1.02,49719,0
2017-08-25,1.01,1.05,1.01,1.02,18988,0
2017-08-28,1,1.05,1,1.04,55004,0
2017-08-29,1.05,1.05,0.99,1.01,81613,0
2017-08-30,1,1.03,0.97,1.01,105245,0
2017-08-31,1.04,1.04,0.9901,1.03,43850,0
2017-09-01,1.01,1.04,1.01,1.03,21907,0
2017-09-05,1.03,1.04,1.01,1.03,100827,0
2017-09-06,1.01,1.03,1.01,1.01,83137,0
2017-09-07,1.02,1.09,1.01,1.02,111382,0
2017-09-08,1.02,1.09,1.02,1.065,130762,0
2017-09-11,1.06,1.14,1.06,1.11,302831,0
2017-09-12,1.13,1.14,1.09,1.11,84446,0
2017-09-13,1.1,1.13,1.07,1.12,64294,0
2017-09-14,1.12,1.13,1.071,1.1,71599,0
2017-09-15,1.1,1.125,1.0968,1.12,36341,0
2017-09-18,1.13,1.13,1.07,1.07,104769,0
2017-09-19,1.06,1.08,1.06,1.06,56508,0
2017-09-20,1.06,1.1,1.06,1.08,119876,0
2017-09-21,1.1,1.12,1.06,1.1,48654,0
2017-09-22,1.12,1.12,1.1,1.12,123521,0
2017-09-25,1.11,1.13,1.07,1.12,60686,0
2017-09-26,1.115,1.12,1.08,1.11,28498,0
2017-09-27,1.11,1.13,1.1,1.11,43752,0
2017-09-28,1.24,1.25,0.99,1.01,2012024,0
2017-09-29,1.03,1.04,1,1.01,497983,0
2017-10-02,1.02,1.1,1,1.05,672961,0
2017-10-03,1.05,1.07,1,1.0114,416935,0
2017-10-04,1.02,1.02,0.9601,0.99,320354,0
2017-10-05,1,1.04,0.9801,1.01,559103,0
2017-10-06,1.04,1.05,1.01,1.05,636013,0
2017-10-09,1.08,1.1268,1.03,1.09,757478,0
2017-10-10,1.1,1.11,1.07,1.09,148318,0
2017-10-11,1.1,1.15,1.08,1.095,588015,0
2017-10-12,1.1,1.4,1.04,1.17,4760724,0
2017-10-13,1.15,1.26,1,1.21,2672330,0
2017-10-16,1.2,1.2,1.13,1.15,244921,0
2017-10-17,1.14,1.2537,1.13,1.23,1124560,0
2017-10-18,1.24,1.4,1.22,1.27,2397888,0
2017-10-19,1.72,2.17,1.51,1.51,32911064,0
2017-10-20,1.64,1.75,1.47,1.59,5206668,0
2017-10-23,1.55,1.57,1.38,1.46,1919274,0
2017-10-24,1.45,1.54,1.35,1.51,1395739,0
2017-10-25,1.49,1.49,1.39,1.44,637082,0
2017-10-26,1.46,1.56,1.46,1.49,1130690,0
2017-10-27,1.49,1.52,1.4,1.5,402252,0
2017-10-30,1.5,1.55,1.46,1.52,586882,0
2017-10-31,1.52,1.64,1.52,1.57,1083530,0
2017-11-01,1.59,1.59,1.4607,1.49,472423,0
2017-11-02,1.49,1.51,1.37,1.43,356738,0
2017-11-03,1.43,1.49,1.42,1.47,264805,0
2017-11-06,1.47,1.55,1.41,1.43,302811,0
2017-11-07,1.45,1.48,1.42,1.44,440340,0
2017-11-08,1.45,1.45,1.32,1.35,263968,0
2017-11-09,1.33,1.4,1.3,1.3414,214456,0
2017-11-10,1.34,1.42,1.3,1.39,530052,0
