Date,Open,High,Low,Close,Volume,OpenInt
2013-06-13,4.5,4.5,4.4,4.4,4000,0
2013-06-14,4.5,4.54,4.4,4.45,46100,0
2013-06-17,4.47,4.49,4.4,4.42,39795,0
2013-06-18,4.42,4.5,4.37,4.5,47241,0
2013-06-19,4.5,4.74,4.5,4.74,61256,0
2013-06-20,4.74,4.93,4.72,4.93,81387,0
2013-06-21,4.91,4.94,4.27,4.27,123754,0
2013-06-24,4.49,4.64,4.17,4.24,37144,0
2013-06-25,4.25,4.78,4.24,4.49,51026,0
2013-06-26,4.45,4.74,4.45,4.5,31613,0
2013-06-27,4.94,4.94,4.19,4.3,119260,0
2013-06-28,4.71,4.71,4.23,4.45,78650,0
2013-07-01,4.359,4.509,4.2,4.4799,20931,0
2013-07-02,4.5,4.5,4.4,4.4,13800,0
2013-07-03,4.25,4.789,4.25,4.25,9900,0
2013-07-05,4.35,4.4,4.26,4.27,1600,0
2013-07-08,4.251,4.251,3.4,3.83,43552,0
2013-07-09,3.85,4.09,3.85,4,8220,0
2013-07-10,4.16,4.3,4.149,4.29,25511,0
2013-07-11,4.38,4.38,3.95,4.079,35573,0
2013-07-12,4.3,4.3299,3.99,4.162,40600,0
2013-07-15,4.08,4.24,3.71,4.11,43771,0
2013-07-16,4.16,4.32,3.72,3.95,40355,0
2013-07-17,4,4.189,3.732,3.99,21530,0
2013-07-18,4.06,4.06,3.6101,4.06,46852,0
2013-07-19,4.08,4.1984,3.97,4,27421,0
2013-07-22,3.985,4.0799,3.89,4.03,12371,0
2013-07-23,4.05,4.14,3.84,3.84,66723,0
2013-07-24,4.07,4.15,3.9,3.97,28084,0
2013-07-25,4.15,4.15,3.75,3.75,49124,0
2013-07-26,3.75,3.849,3.44,3.84,45632,0
2013-07-29,3.79,3.95,3.4099,3.75,29298,0
2013-07-30,3.64,3.95,3.39,3.65,17313,0
2013-07-31,3.57,3.85,3.55,3.85,21078,0
2013-08-01,3.83,4,3.7384,3.93,15111,0
2013-08-02,3.94,3.97,3.79,3.79,39102,0
2013-08-05,3.72,3.92,3.5018,3.6257,32791,0
2013-08-06,3.68,3.9,3.58,3.72,30565,0
2013-08-07,3.78,3.89,3.66,3.74,23063,0
2013-08-08,3.73,3.83,3.7,3.71,42016,0
2013-08-09,3.83,3.83,3.75,3.76,14900,0
2013-08-12,3.8,3.85,3.551,3.6,53714,0
2013-08-13,3.6,3.641,3,3.45,67052,0
2013-08-14,3.6,3.6,3.05,3.1,103189,0
2013-08-15,3.01,3.58,2.64,3.11,135967,0
2013-08-16,2.48,2.48,2.34,2.47,1387273,0
2013-08-19,2.47,2.48,2.37,2.45,165828,0
2013-08-20,2.45,2.45,2.31,2.41,101700,0
2013-08-21,2.39,2.43,2.31,2.39,181311,0
2013-08-22,2.4,2.43,2.384,2.4,69734,0
2013-08-23,2.42,2.55,2.419,2.53,241969,0
2013-08-26,2.53,2.53,2.39,2.41,55250,0
2013-08-27,2.42,2.45,2.4,2.42,34823,0
2013-08-28,2.43,2.45,2.35,2.37,77882,0
2013-08-29,2.38,2.49,2.35,2.4,79638,0
2013-08-30,2.44,2.48,2.39,2.41,26679,0
2013-09-03,2.45,2.45,2.4,2.4,163670,0
2013-09-04,2.42,2.44,2.38,2.43,138776,0
2013-09-05,2.43,2.48,2.4,2.46,53070,0
2013-09-06,2.45,2.46,2.4,2.41,34247,0
2013-09-09,2.55,2.64,2.5,2.54,907727,0
2013-09-10,2.56,2.66,2.53,2.62,113337,0
2013-09-11,2.62,2.72,2.59,2.68,373980,0
2013-09-12,2.69,2.85,2.69,2.77,637292,0
2013-09-13,2.75,2.8,2.6,2.63,354457,0
2013-09-16,2.5701,2.79,2.5701,2.65,133762,0
2013-09-17,2.7,2.75,2.66,2.73,89749,0
2013-09-18,2.71,2.75,2.6604,2.69,91542,0
2013-09-19,2.7,2.84,2.67,2.72,229339,0
2013-09-20,2.71,2.84,2.71,2.75,359627,0
2013-09-23,2.759,2.77,2.5801,2.6,111347,0
2013-09-24,2.59,2.7,2.59,2.64,94428,0
2013-09-25,2.7,2.78,2.6,2.78,241700,0
2013-09-26,2.8,2.88,2.73,2.78,182402,0
2013-09-27,2.76,2.76,2.69,2.73,15300,0
2013-09-30,2.71,2.72,2.64,2.67,87700,0
2013-10-01,2.64,2.72,2.6,2.65,295900,0
2013-10-02,2.67,2.84,2.59,2.83,132500,0
2013-10-03,2.8,2.84,2.7444,2.75,54778,0
2013-10-04,2.75,2.78,2.72,2.75,156493,0
2013-10-07,2.65,2.78,2.65,2.65,43500,0
2013-10-08,2.72,2.72,2.64,2.64,48000,0
2013-10-09,2.61,2.67,2.55,2.65,132500,0
2013-10-10,2.64,2.65,2.55,2.59,33700,0
2013-10-11,2.57,2.67,2.55,2.67,48600,0
2013-10-14,2.62,2.78,2.62,2.72,23400,0
2013-10-15,2.76,2.77,2.65,2.69,30000,0
2013-10-16,2.66,2.78,2.64,2.72,44700,0
2013-10-17,2.77,2.84,2.67,2.84,332200,0
2013-10-18,2.81,2.98,2.8,2.89,524000,0
2013-10-21,2.96,2.96,2.8,2.9,84100,0
2013-10-22,2.88,3.07,2.85,2.96,373528,0
2013-10-23,2.96,3.03,2.94,2.99,109500,0
2013-10-24,2.92,3.27,2.92,3.19,195929,0
2013-10-25,3.25,3.29,3,3.14,237400,0
2013-10-28,3.14,3.14,3.03,3.03,77500,0
2013-10-29,3,3.05,2.93,2.93,84400,0
2013-10-30,3.08,3.08,2.91,2.91,26500,0
2013-10-31,2.91,2.91,2.68,2.82,99680,0
2013-11-01,2.7,2.84,2.7,2.72,30400,0
2013-11-04,2.87,2.95,2.76,2.79,48500,0
2013-11-05,2.84,2.84,2.69,2.73,93700,0
2013-11-06,2.71,2.72,2.55,2.59,161647,0
2013-11-07,2.56,2.58,2.44,2.46,174700,0
2013-11-08,2.43,2.8799,2.42,2.84,100386,0
2013-11-11,2.8,2.84,2.7,2.75,61600,0
2013-11-12,2.9,2.9,2.65,2.76,119600,0
2013-11-13,2.89,2.92,2.58,2.64,49600,0
2013-11-14,2.86,2.93,2.6301,2.77,106284,0
2013-11-15,2.81,2.85,2.681,2.8,70884,0
2013-11-18,2.72,3.05,2.72,2.87,233700,0
2013-11-19,2.76,2.85,2.74,2.82,32200,0
2013-11-20,2.81,2.9,2.62,2.75,83900,0
2013-11-21,2.72,2.9,2.59,2.73,220900,0
2013-11-22,2.76,2.76,2.67,2.69,34200,0
2013-11-25,2.7,2.71,2.5,2.54,134309,0
2013-11-26,2.56,2.74,2.56,2.64,40500,0
2013-11-27,2.65,2.65,2.55,2.64,20773,0
2013-11-29,2.64,2.7175,2.52,2.61,23703,0
2013-12-02,2.64,2.65,2.57,2.6,4704,0
2013-12-03,2.54,2.6,2.42,2.48,53300,0
2013-12-04,2.48,2.48,2.45,2.46,2200,0
2013-12-05,2.41,2.45,2.36,2.39,48400,0
2013-12-06,2.55,2.56,2.41,2.43,39900,0
2013-12-09,2.5,2.5,2.3,2.3,25700,0
2013-12-10,2.4,2.47,2.35,2.37,93900,0
2013-12-11,2.35,2.39,2.28,2.31,34721,0
2013-12-12,2.42,2.42,2.28,2.36,2200,0
2013-12-13,2.39,2.4,2.29,2.39,18900,0
2013-12-16,2.4,2.54,2.33,2.45,70600,0
2013-12-17,2.45,2.7,2.42,2.49,149100,0
2013-12-18,2.5,2.67,2.48,2.64,136086,0
2013-12-19,2.64,2.67,2.56,2.59,42700,0
2013-12-20,2.52,2.8,2.31,2.52,230600,0
2013-12-23,2.61,2.9,2.55,2.74,120900,0
2013-12-24,2.75,2.92,2.671,2.78,163891,0
2013-12-26,2.75,2.75,2.66,2.7,28600,0
2013-12-27,2.75,2.75,2.4,2.57,108800,0
2013-12-30,2.71,2.71,2.55,2.59,16921,0
2013-12-31,2.62,2.72,2.58,2.62,84300,0
2014-01-02,2.64,2.8,2.64,2.77,40977,0
2014-01-03,2.5701,2.79,2.5701,2.77,12325,0
2014-01-06,2.8,2.92,2.72,2.76,178659,0
2014-01-07,2.77,2.93,2.6,2.88,157400,0
2014-01-08,2.9,3.1,2.82,3.1,312200,0
2014-01-09,3.09,3.09,2.9,3,118800,0
2014-01-10,3,3.09,2.92,2.99,92400,0
2014-01-13,3,3,2.79,2.82,54000,0
2014-01-14,2.8,2.89,2.67,2.72,272216,0
2014-01-15,2.76,2.81,2.67,2.81,82100,0
2014-01-16,2.85,3.26,2.8,3.26,982700,0
2014-01-17,3.35,3.44,3.18,3.19,325600,0
2014-01-21,3.18,3.4,3.06,3.38,191881,0
2014-01-22,3.52,3.95,3.48,3.93,1122106,0
2014-01-23,3.9,3.9,3.56,3.73,302556,0
2014-01-24,3.69,3.79,3.64,3.71,192200,0
2014-01-27,3.67,3.769,3.34,3.3401,132381,0
2014-01-28,3.37,3.73,3.35,3.62,128700,0
2014-01-29,3.53,4.05,3.42,3.89,354900,0
2014-01-30,4.05,4.25,3.79,4.01,447523,0
2014-01-31,3.99,4.2,3.83,4.17,226100,0
2014-02-03,4.2,4.2,3.92,4.04,149276,0
2014-02-04,4.17,4.2,3.99,4.07,140553,0
2014-02-05,4.1,4.12,3.91,3.98,112894,0
2014-02-06,4.02,4.08,3.871,3.88,47820,0
2014-02-07,3.92,3.98,3.75,3.87,118978,0
2014-02-10,4.05,4.24,4.025,4.2,293256,0
2014-02-11,4.29,4.29,4.05,4.1,213852,0
2014-02-12,4.16,4.23,4.06,4.23,89417,0
2014-02-13,4.17,4.18,3.93,4.03,179660,0
2014-02-14,4.05,4.17,3.9505,4.01,222598,0
2014-02-18,4.08,4.32,4.01,4.3,354505,0
2014-02-19,4.32,4.3399,4.2108,4.28,92388,0
2014-02-20,4.3,4.38,4.16,4.35,103039,0
2014-02-21,4.38,4.38,4.11,4.12,164382,0
2014-02-24,4.14,4.25,4.03,4.1,310090,0
2014-02-25,4.12,4.38,3.995,4.25,147606,0
2014-02-26,4.25,4.31,4.0615,4.3,192383,0
2014-02-27,4.33,4.7,4.32,4.65,370199,0
2014-02-28,4.56,4.89,4.56,4.86,387167,0
2014-03-03,4.8,4.85,4.5,4.6,495864,0
2014-03-04,4.15,4.25,4.1,4.17,2325317,0
2014-03-05,4.12,4.31,4.11,4.31,648422,0
2014-03-06,4.37,4.37,4.16,4.22,365532,0
2014-03-07,4.22,4.289,4.051,4.24,603444,0
2014-03-10,4.19,4.2,4.07,4.15,340664,0
2014-03-11,4.15,4.242,4.1,4.12,317159,0
2014-03-12,4.12,4.24,4.08,4.1,150717,0
2014-03-13,4.15,4.24,3.9145,4,984744,0
2014-03-14,3.96,4.02,3.8,3.92,247076,0
2014-03-17,4.02,4.23,3.98,4.16,530548,0
2014-03-18,4.19,4.25,3.96,3.98,368249,0
2014-03-19,4.01,4.04,3.88,3.99,456451,0
2014-03-20,3.99,4.17,3.96,4.09,229774,0
2014-03-21,4.13,4.18,4.01,4.15,969002,0
2014-03-24,4.12,4.18,3.82,4.01,419055,0
2014-03-25,4.1,4.1,3.86,3.93,352194,0
2014-03-26,3.92,4.06,3.63,3.74,336400,0
2014-03-27,3.9,4.05,3.65,4.04,612692,0
2014-03-28,4.2,4.3399,3.98,4.01,2073678,0
2014-03-31,4.13,4.13,3.92,3.95,499351,0
2014-04-01,3.93,4.01,3.8,3.91,257784,0
2014-04-02,3.97,3.97,3.64,3.69,421398,0
2014-04-03,3.72,3.85,3.66,3.7,242682,0
2014-04-04,3.69,3.9,3.51,3.7,435498,0
2014-04-07,3.65,3.72,3.44,3.5,289693,0
2014-04-08,3.5,3.57,3.37,3.4,327632,0
2014-04-09,3.44,3.5499,3.382,3.52,145562,0
2014-04-10,3.55,3.55,3.37,3.51,352802,0
2014-04-11,3.49,3.54,3.38,3.5,161268,0
2014-04-14,3.52,3.53,3.2,3.31,187347,0
2014-04-15,3.43,3.43,3.113,3.24,216201,0
2014-04-16,3.5,3.5,3.2,3.39,208298,0
2014-04-17,3.41,3.55,3.4,3.48,209135,0
2014-04-21,3.52,3.79,3.5,3.72,197396,0
2014-04-22,3.75,4.01,3.74,3.92,217727,0
2014-04-23,3.95,4.02,3.75,3.79,216369,0
2014-04-24,3.83,4.07,3.7,4.03,223130,0
2014-04-25,3.9,4.0499,3.78,4.01,1055157,0
2014-04-28,4.05,4.05,3.62,3.75,217130,0
2014-04-29,3.79,3.86,3.75,3.76,114230,0
2014-04-30,3.75,3.8,3.69,3.78,70356,0
2014-05-01,3.63,3.84,3.61,3.82,160643,0
2014-05-02,3.63,3.8,3.63,3.76,81061,0
2014-05-05,3.8,3.8,3.64,3.7,118786,0
2014-05-06,3.64,3.74,3.5,3.59,112257,0
2014-05-07,3.57,3.57,3.36,3.5,248284,0
2014-05-08,3.5,3.56,3.3,3.34,249359,0
2014-05-09,3.31,3.31,3.112,3.25,305039,0
2014-05-12,3.24,3.55,3.24,3.53,253948,0
2014-05-13,3.7,3.73,3.53,3.6,289898,0
2014-05-14,3.6,3.7,3.51,3.66,137977,0
2014-05-15,3.63,3.63,3.5,3.54,105081,0
2014-05-16,3.5,3.619,3.44,3.61,62935,0
2014-05-19,3.62,3.75,3.57,3.62,59467,0
2014-05-20,3.58,3.7,3.55,3.65,19058,0
2014-05-21,3.7,3.88,3.58,3.79,94866,0
2014-05-22,3.82,3.85,3.75,3.81,65516,0
2014-05-23,3.78,3.86,3.72,3.81,79160,0
2014-05-27,3.71,3.89,3.71,3.84,132276,0
2014-05-28,3.83,3.85,3.62,3.74,80953,0
2014-05-29,3.82,3.88,3.69,3.8,142945,0
2014-05-30,3.85,3.88,3.66,3.68,98075,0
2014-06-02,3.62,3.67,3.56,3.57,96584,0
2014-06-03,3.53,3.54,3.37,3.42,189107,0
2014-06-04,3.45,3.45,3.33,3.38,143019,0
2014-06-05,3.35,3.52,3.3,3.35,185159,0
2014-06-06,3.33,3.52,3.32,3.37,131811,0
2014-06-09,3.38,3.57,3.38,3.51,442715,0
2014-06-10,3.55,3.76,3.31,3.76,148300,0
2014-06-11,3.72,3.74,3.42,3.52,203024,0
2014-06-12,3.5497,3.5497,3.33,3.37,182812,0
2014-06-13,3.42,3.6099,3.24,3.58,242741,0
2014-06-16,3.6,3.73,3.49,3.7,117265,0
2014-06-17,3.67,3.82,3.48,3.7,143849,0
2014-06-18,3.7,3.78,3.65,3.745,41637,0
2014-06-19,3.86,3.86,3.69,3.82,90993,0
2014-06-20,3.89,3.89,3.75,3.8,126517,0
2014-06-23,3.8,3.83,3.7,3.75,47588,0
2014-06-24,3.79,3.88,3.73,3.82,70160,0
2014-06-25,3.84,4.12,3.84,4.05,360216,0
2014-06-26,4.09,4.09,3.94,4.05,118847,0
2014-06-27,4,4.12,3.94,4.12,424732,0
2014-06-30,4.2,4.22,3.81,3.95,312857,0
2014-07-01,3.95,4.09,3.95,4,200824,0
2014-07-02,4.02,4.16,3.96,4.15,330200,0
2014-07-03,4.16,4.25,4.0001,4.25,235620,0
2014-07-07,4.23,4.23,3.95,4.11,143143,0
2014-07-08,4.02,4.15,3.85,4.11,142813,0
2014-07-09,3.95,4.15,3.74,3.96,329606,0
2014-07-10,3.9,4.1,3.86,3.94,262551,0
2014-07-11,4,4.0395,3.63,3.66,287908,0
2014-07-14,3.75,3.9,3.66,3.84,115744,0
2014-07-15,3.8,4.03,3.78,3.98,180155,0
2014-07-16,3.97,4.01,3.86,3.87,72344,0
2014-07-17,3.86,4.03,3.85,3.89,203696,0
2014-07-18,3.87,4.09,3.86,3.95,381034,0
2014-07-21,3.96,4.03,3.9,3.95,46289,0
2014-07-22,3.95,4.03,3.88,3.9,35538,0
2014-07-23,3.98,4.03,3.87,3.89,83282,0
2014-07-24,3.92,4.13,3.92,3.96,184550,0
2014-07-25,3.97,3.97,3.9,3.9,56425,0
2014-07-28,3.91,3.95,3.78,3.84,52473,0
2014-07-29,3.87,3.92,3.82,3.86,83153,0
2014-07-30,3.86,3.92,3.75,3.84,43841,0
2014-07-31,3.82,3.84,3.49,3.51,216834,0
2014-08-01,3.47,3.57,3.326,3.45,132236,0
2014-08-04,3.4828,3.4828,3.21,3.44,205943,0
2014-08-05,3.38,3.64,3.38,3.48,149254,0
2014-08-06,3.3,3.6,3.26,3.389,73845,0
2014-08-07,3.35,3.68,3.35,3.42,104614,0
2014-08-08,3.48,3.48,3.15,3.34,258319,0
2014-08-11,3.47,3.47,3.26,3.28,91788,0
2014-08-12,3.34,3.34,3.09,3.16,240139,0
2014-08-13,3.28,3.42,3.15,3.36,497235,0
2014-08-14,3.34,3.5,3.27,3.5,344983,0
2014-08-15,3.9,4.14,3.65,3.81,2498350,0
2014-08-18,3.92,4.55,3.75,4.51,945854,0
2014-08-19,4.55,5.12,4.28,5.01,978942,0
2014-08-20,5,5.48,4.87,5.36,1140260,0
2014-08-21,5.46,5.95,5.4,5.63,1418209,0
2014-08-22,5.6,6,5.45,5.85,804932,0
2014-08-25,5.79,5.79,5.26,5.35,809718,0
2014-08-26,5.39,5.52,5.07,5.25,1105379,0
2014-08-27,5.28,5.36,4.99,5.21,442787,0
2014-08-28,5.21,5.49,5.06,5.29,440644,0
2014-08-29,5.27,5.5,5.22,5.45,310799,0
2014-09-02,5.5,5.5,5.16,5.39,473020,0
2014-09-03,5.4,5.41,5.01,5.14,865833,0
2014-09-04,5.11,5.47,5,5.23,563152,0
2014-09-05,5.26,5.325,5.06,5.22,409520,0
2014-09-08,5.22,5.225,4.78,4.92,673314,0
2014-09-09,5,5.19,4.61,4.98,987962,0
2014-09-10,5.72,5.9,5.22,5.89,3463866,0
2014-09-11,5.77,6.47,5.6,5.78,2227680,0
2014-09-12,5.82,5.94,5.2413,5.41,1120634,0
2014-09-15,5.19,5.43,5,5.12,644353,0
2014-09-16,5.03,5.36,5,5.19,453713,0
2014-09-17,5.19,5.29,5.02,5.08,459097,0
2014-09-18,5,5.19,4.9698,5.03,312846,0
2014-09-19,5.07,5.115,4.85,4.95,593700,0
2014-09-22,4.85,4.92,4.66,4.83,681128,0
2014-09-23,4.78,5.06,4.75,4.99,507834,0
2014-09-24,4.9,5.09,4.84,4.92,296386,0
2014-09-25,4.93,5.14,4.71,4.84,598365,0
2014-09-26,4.86,4.93,4.69,4.78,381143,0
2014-09-29,4.85,5,4.67,5,229974,0
2014-09-30,4.89,4.89,4.52,4.58,895162,0
2014-10-01,4.6,4.6,4.18,4.25,759508,0
2014-10-02,4.1,4.5,4.03,4.37,653447,0
2014-10-03,4.32,4.44,4.172,4.36,331801,0
2014-10-06,4.42,4.42,4.24,4.26,183055,0
2014-10-07,4.19,4.25,4.09,4.11,225883,0
2014-10-08,4.09,4.315,3.8,4.28,368569,0
2014-10-09,4.24,4.46,4.09,4.19,255248,0
2014-10-10,4.16,4.16,3.82,4.08,376964,0
2014-10-13,4.11,4.23,3.86,4.01,256627,0
2014-10-14,4.05,4.23,3.825,4.01,128743,0
2014-10-15,3.88,4.37,3.88,4.3,255008,0
2014-10-16,4.2,4.6,4.2,4.45,211044,0
2014-10-17,4.5,4.5399,4.3,4.38,300348,0
2014-10-20,4.39,4.49,4.09,4.13,162645,0
2014-10-21,4.14,4.3,3.995,4.15,369116,0
2014-10-22,4.11,4.19,3.89,3.9,322508,0
2014-10-23,4.05,4.23,3.88,3.9,375016,0
2014-10-24,3.9,4.05,3.64,3.77,368585,0
2014-10-27,3.73,3.84,3.601,3.76,155762,0
2014-10-28,3.81,3.96,3.7,3.83,856233,0
2014-10-29,3.81,3.92,3.75,3.85,204322,0
2014-10-30,3.8,3.82,3.68,3.8,263269,0
2014-10-31,3.81,3.91,3.62,3.83,562249,0
2014-11-03,3.84,3.9,3.75,3.75,199204,0
2014-11-04,3.65,3.84,3.53,3.54,367946,0
2014-11-05,3.56,3.56,3.1401,3.19,740406,0
2014-11-06,3.22,3.33,3.14,3.33,288931,0
2014-11-07,3.32,3.65,3.3,3.63,367141,0
2014-11-10,3.56,3.62,3.465,3.51,98960,0
2014-11-11,3.52,3.63,3.38,3.45,106631,0
2014-11-12,3.43,3.49,3.32,3.4,318230,0
2014-11-13,3.3,3.63,3.3,3.44,377751,0
2014-11-14,3.12,3.29,2.915,3.19,1146765,0
2014-11-17,3.15,3.25,3.04,3.14,315240,0
2014-11-18,3.2,3.3,3.09,3.11,384044,0
2014-11-19,3.13,3.28,3.11,3.19,400613,0
2014-11-20,3.16,3.25,3.07,3.13,231248,0
2014-11-21,3.15,3.24,3.01,3.17,249368,0
2014-11-24,3.11,3.14,2.96,3.07,690093,0
2014-11-25,3.07,3.13,3.01,3.1,136090,0
2014-11-26,3.05,3.2,3.04,3.2,137156,0
2014-11-28,3.17,3.17,3.044,3.06,128222,0
2014-12-01,3.04,3.1,2.93,3.04,149152,0
2014-12-02,3.05,3.07,2.99,2.99,90768,0
2014-12-03,3.01,3.11,3.01,3.09,73521,0
2014-12-04,3.1,3.32,3,3.3,291858,0
2014-12-05,3.28,3.59,3.26,3.51,409739,0
2014-12-08,3.48,3.53,3.45,3.5,149026,0
2014-12-09,3.41,3.44,3.32,3.33,160141,0
2014-12-10,3.33,3.35,3.21,3.22,139995,0
2014-12-11,3.25,3.3,3.22,3.24,114730,0
2014-12-12,3.23,3.51,3.2112,3.51,218634,0
2014-12-15,3.51,3.63,3.34,3.36,163022,0
2014-12-16,3.36,3.51,3.32,3.39,257604,0
2014-12-17,3.34,3.53,3.31,3.34,206400,0
2014-12-18,3.37,3.5,3.26,3.35,140478,0
2014-12-19,3.38,3.41,3.3,3.33,191277,0
2014-12-22,3.32,3.395,3.07,3.15,290096,0
2014-12-23,3.14,3.51,3.12,3.14,145921,0
2014-12-24,3.18,3.28,3.098,3.22,30808,0
2014-12-26,3.25,3.33,3.18,3.22,77023,0
2014-12-29,3.26,3.396,3.2,3.26,104579,0
2014-12-30,3.28,3.33,3.19,3.3,121114,0
2014-12-31,3.3,3.34,3.17,3.33,123160,0
2015-01-02,3.32,3.55,3.28,3.55,280565,0
2015-01-05,3.51,3.55,3.32,3.41,188432,0
2015-01-06,3.44,3.5,3.35,3.46,227451,0
2015-01-07,3.47,3.51,3.311,3.45,170085,0
2015-01-08,3.48,3.48,3.1,3.28,365914,0
2015-01-09,3.22,3.35,3.175,3.25,144042,0
2015-01-12,3.25,3.26,3,3.01,397636,0
2015-01-13,3.07,3.17,2.93,3.08,330639,0
2015-01-14,3.1,3.25,2.97,3.15,278036,0
2015-01-15,3.38,3.52,3.18,3.31,629867,0
2015-01-16,3.28,3.33,3.22,3.26,149693,0
2015-01-20,3.1,3.5,3.1,3.14,79200,0
2015-01-21,3.33,3.33,2.95,3,224373,0
2015-01-22,2.93,3.17,2.92,2.95,171218,0
2015-01-23,2.95,3.09,2.88,2.88,235319,0
2015-01-26,2.77,2.95,2.77,2.79,115462,0
2015-01-27,2.9,3.01,2.75,2.97,120812,0
2015-01-28,2.8,3.04,2.8,2.98,101153,0
2015-01-29,2.85,3.26,2.85,3.26,120166,0
2015-01-30,2.77,3.45,2.77,3.33,165369,0
2015-02-02,3.45,3.45,2.955,3.12,163382,0
2015-02-03,3.12,3.32,3.1,3.26,111227,0
2015-02-04,3.16,3.24,3.13,3.17,33070,0
2015-02-05,3.12,3.2418,3.1,3.16,80472,0
2015-02-06,3.2,3.21,3.115,3.17,28427,0
2015-02-09,3.31,3.31,3.13,3.18,167873,0
2015-02-10,3.2,3.24,3.1,3.15,180624,0
2015-02-11,3.21,3.25,3.1,3.1,67398,0
2015-02-12,3.1,3.16,3.04,3.16,69090,0
2015-02-13,3.21,3.56,3.13,3.53,266177,0
2015-02-17,3.3,3.59,3.255,3.35,157987,0
2015-02-18,3.34,3.39,3.22,3.29,158424,0
2015-02-19,3.25,3.39,3.21,3.3,107619,0
2015-02-20,3.19,3.38,3.19,3.32,108317,0
2015-02-23,3.36,3.426,3.2,3.32,214544,0
2015-02-24,3.34,3.58,3.34,3.55,338140,0
2015-02-25,3.58,3.88,3.52,3.71,413930,0
2015-02-26,3.75,3.7593,3.6,3.66,274610,0
2015-02-27,3.88,4,3.535,3.61,279165,0
2015-03-02,3.55,3.97,3.55,3.96,360600,0
2015-03-03,4,4.07,3.85,4,193700,0
2015-03-04,4,4.16,3.91,4.09,240000,0
2015-03-05,4.03,4.09,3.99,4.03,155600,0
2015-03-06,4.03,4.1,3.93,3.94,258600,0
2015-03-09,3.97,4.01,3.92,3.92,161400,0
2015-03-10,3.95,3.95,3.7,3.73,91600,0
2015-03-11,3.78,3.87,3.63,3.63,74700,0
2015-03-12,3.63,3.86,3.63,3.85,76800,0
2015-03-13,3.84,3.95,3.72,3.77,70000,0
2015-03-16,3.71,3.85,3.7,3.8,140700,0
2015-03-17,3.8,4.05,3.77,3.84,138600,0
2015-03-18,3.84,3.92,3.76,3.88,85800,0
2015-03-19,3.52,3.6,3.25,3.46,663900,0
2015-03-20,3.46,3.54,3.41,3.51,184700,0
2015-03-23,3.55,3.55,3.36,3.42,149200,0
2015-03-24,3.34,3.5,3.34,3.5,90400,0
2015-03-25,3.49,3.63,3.26,3.3,108100,0
2015-03-26,3.27,3.36,3.22,3.23,143900,0
2015-03-27,3.24,3.27,3.09,3.17,106300,0
2015-03-30,3.15,3.29,3.07,3.28,464300,0
2015-03-31,3.23,3.27,3.18,3.26,44900,0
2015-04-01,3.22,3.28,3.16,3.27,107400,0
2015-04-02,3.25,3.44,3.23,3.34,147100,0
2015-04-06,3.3,3.41,3.22,3.38,627600,0
2015-04-07,3.4,3.42,3.26,3.4,83928,0
2015-04-08,3.4,3.4,3.24,3.38,135800,0
2015-04-09,3.39,3.45,3.25,3.41,278303,0
2015-04-10,3.45,3.6,3.37,3.59,149500,0
2015-04-13,3.63,3.91,3.55,3.9,366900,0
2015-04-14,3.84,3.89,3.7,3.82,150400,0
2015-04-15,3.88,4.16,3.7049,4.06,619674,0
2015-04-16,4.08,4.2,4.05,4.1,257795,0
2015-04-17,4.08,4.16,3.99,4.03,115100,0
2015-04-20,4.01,4.06,3.83,3.98,147349,0
2015-04-21,3.98,4.03,3.95,4,102237,0
2015-04-22,4,4,3.73,3.82,238311,0
2015-04-23,3.84,4,3.77,3.89,169800,0
2015-04-24,3.89,3.91,3.82,3.83,20700,0
2015-04-27,3.85,3.97,3.8,3.92,139200,0
2015-04-28,3.89,3.95,3.84,3.89,54900,0
2015-04-29,3.88,3.93,3.63,3.66,88300,0
2015-04-30,3.67,3.72,3.57,3.63,430400,0
2015-05-01,3.68,3.68,3.41,3.52,142400,0
2015-05-04,3.5,3.57,3.49,3.51,39600,0
2015-05-05,3.53,3.58,3.48,3.5,193700,0
2015-05-06,3.7,3.75,3.52,3.61,319349,0
2015-05-07,3.69,3.925,3.6399,3.9,371979,0
2015-05-08,3.86,3.96,3.65,3.85,351200,0
2015-05-11,3.82,3.86,3.66,3.79,208900,0
2015-05-12,3.79,3.79,3.66,3.72,121522,0
2015-05-13,3.69,3.75,3.62,3.62,122200,0
2015-05-14,3.69,3.81,3.64,3.71,164900,0
2015-05-15,3.878,3.878,3.62,3.82,187778,0
2015-05-18,3.85,3.88,3.77,3.87,155481,0
2015-05-19,3.87,3.87,3.79,3.86,130400,0
2015-05-20,3.85,3.96,3.81,3.95,265400,0
2015-05-21,3.9,4.04,3.9,3.99,248700,0
2015-05-22,3.95,4.31,3.95,4.23,294600,0
2015-05-26,4.21,4.36,4.06,4.09,317859,0
2015-05-27,4.08,4.29,4.06,4.27,130300,0
2015-05-28,4.25,4.39,4.2,4.28,335308,0
2015-05-29,4.32,4.33,4.12,4.18,320600,0
2015-06-01,4.18,4.18,3.95,4.01,259800,0
2015-06-02,4,4.08,3.79,4,205728,0
2015-06-03,3.91,4.06,3.91,4.02,179600,0
2015-06-04,3.96,4.04,3.95,4,88500,0
2015-06-05,3.92,4.04,3.92,4.03,78700,0
2015-06-08,4.02,4.18,3.88,4.18,161900,0
2015-06-09,4.16,4.23,3.96,4.22,452509,0
2015-06-10,4.2,4.34,3.97,4.03,354280,0
2015-06-11,4.04,4.18,3.5,3.59,657803,0
2015-06-12,3.58,3.67,3.52,3.59,257800,0
2015-06-15,3.53,3.54,3.35,3.42,387100,0
2015-06-16,3.58,3.58,3.26,3.3,630800,0
2015-06-17,3.28,3.29,3.12,3.19,585600,0
2015-06-18,3.17,3.22,3.04,3.06,720000,0
2015-06-19,3.09,3.21,3,3.13,408800,0
2015-06-22,3.18,3.43,3.15,3.36,326200,0
2015-06-23,3.4,3.4,3.21,3.25,262563,0
2015-06-24,3.27,3.4,3.25,3.33,211200,0
2015-06-25,3.25,3.49,3.25,3.47,262800,0
2015-06-26,3.46,3.49,3.28,3.32,6076900,0
2015-06-29,3.34,3.4,2.96,3.02,315100,0
2015-06-30,2.97,3.09,2.95,3.02,238831,0
2015-07-01,3.03,3.07,2.94,2.95,197300,0
2015-07-02,2.99,2.99,2.87,2.88,156100,0
2015-07-06,2.85,2.97,2.81,2.88,258300,0
2015-07-07,2.87,2.92,2.71,2.77,192000,0
2015-07-08,2.74,2.8,2.68,2.68,410900,0
2015-07-09,2.73,2.8,2.58,2.59,282600,0
2015-07-10,2.84,3.08,2.81,2.96,911400,0
2015-07-13,2.96,3.02,2.83,2.9,271600,0
2015-07-14,2.91,2.91,2.82,2.86,107748,0
2015-07-15,2.85,2.85,2.69,2.74,293553,0
2015-07-16,2.73,2.99,2.65,2.83,213100,0
2015-07-17,2.84,2.85,2.67,2.69,165000,0
2015-07-20,2.7,2.7,2.53,2.55,141100,0
2015-07-21,2.52,2.6,2.52,2.55,135100,0
2015-07-22,2.52,2.63,2.52,2.59,239200,0
2015-07-23,2.65,2.67,2.58,2.61,189900,0
2015-07-24,2.62,2.62,2.53,2.54,181300,0
2015-07-27,2.54,2.62,2.4,2.41,164900,0
2015-07-28,2.47,2.81,2.3,2.58,836100,0
2015-07-29,2.53,2.56,2.4,2.46,380200,0
2015-07-30,2.43,2.46,2.34,2.42,257300,0
2015-07-31,2.41,2.47,2.38,2.43,167700,0
2015-08-03,2.43,2.58,2.37,2.51,635939,0
2015-08-04,2.5,2.59,2.38,2.5,1366300,0
2015-08-05,2.53,2.59,2.48,2.56,414100,0
2015-08-06,2.57,2.59,2.43,2.53,480761,0
2015-08-07,2.5,2.66,2.21,2.55,407200,0
2015-08-10,2.55,2.59,2.42,2.55,344100,0
2015-08-11,2.53,2.54,2.26,2.33,429695,0
2015-08-12,2.26,2.34,2.21,2.29,324300,0
2015-08-13,2.29,2.46,2.26,2.37,201300,0
2015-08-14,2.36,2.42,2.25,2.36,172500,0
2015-08-17,2.34,2.4,2.3,2.35,180600,0
2015-08-18,2.36,2.41,2.28,2.29,126200,0
2015-08-19,2.29,2.44,2.25,2.38,236200,0
2015-08-20,2.35,2.46,2.27,2.29,200700,0
2015-08-21,2.25,2.39,2.23,2.36,250900,0
2015-08-24,2.27,2.415,2.2,2.25,287468,0
2015-08-25,2.3,2.4,2.21,2.21,142000,0
2015-08-26,2.25,2.33,2.21,2.32,264900,0
2015-08-27,2.33,2.38,2.27,2.35,180100,0
2015-08-28,2.33,2.44,2.28,2.43,175700,0
2015-08-31,2.41,2.64,2.4,2.61,244400,0
2015-09-01,2.55,2.63,2.45,2.47,488100,0
2015-09-02,2.49,2.5,2.15,2.24,789100,0
2015-09-03,2.24,2.24,2.11,2.16,429500,0
2015-09-04,2.13,2.14,2.1,2.1,115700,0
2015-09-08,2.14,2.3,2.08,2.13,251800,0
2015-09-09,2.14,2.2,1.91,2.01,454900,0
2015-09-10,1.99,2.12,1.99,2.09,199020,0
2015-09-11,2.06,2.15,2.03,2.06,103500,0
2015-09-14,2.06,2.07,1.98,1.99,109800,0
2015-09-15,1.99,2.07,1.9,1.99,372600,0
2015-09-16,2,2.19,2,2.14,194500,0
2015-09-17,2.1,2.2,2.085,2.15,206149,0
2015-09-18,2.11,2.15,2,2.11,352700,0
2015-09-21,2.17,2.17,2,2.01,181600,0
2015-09-22,1.98,2.08,1.96,2,227600,0
2015-09-23,2.01,2.01,1.75,1.85,443300,0
2015-09-24,1.79,1.85,1.68,1.8,229863,0
2015-09-25,1.81,1.9,1.72,1.77,474300,0
2015-09-28,1.76,1.88,1.7,1.71,143509,0
2015-09-29,1.6,1.9,1.59,1.85,541400,0
2015-09-30,1.86,1.87,1.65,1.81,350200,0
2015-10-01,1.83,1.83,1.71,1.75,103300,0
2015-10-02,1.73,1.84,1.71,1.77,121800,0
2015-10-05,1.79,1.88,1.76,1.87,330126,0
2015-10-06,1.83,1.89,1.78,1.83,184500,0
2015-10-07,1.82,1.9,1.81,1.9,299500,0
2015-10-08,1.9,1.93,1.87,1.92,122600,0
2015-10-09,1.95,1.97,1.75,1.75,402800,0
2015-10-12,1.75,1.78,1.74,1.75,117489,0
2015-10-13,1.75,1.75,1.66,1.66,281500,0
2015-10-14,1.66,1.67,1.59,1.59,298200,0
2015-10-15,1.58,1.72,1.58,1.7,482600,0
2015-10-16,1.72,1.73,1.62,1.64,114500,0
2015-10-19,1.62,1.8,1.61,1.63,98700,0
2015-10-20,1.64,1.64,1.6,1.61,263381,0
2015-10-21,1.61,1.65,1.54,1.59,538500,0
2015-10-22,1.59,1.6,1.48,1.52,1005800,0
2015-10-23,1.53,1.69,1.5,1.68,329000,0
2015-10-26,1.7,1.72,1.67,1.68,177100,0
2015-10-27,1.69,1.71,1.63,1.7,185500,0
2015-10-28,1.7,1.8,1.65,1.76,263100,0
2015-10-29,1.73,1.75,1.67,1.69,125000,0
2015-10-30,1.67,1.69,1.62,1.66,1058400,0
2015-11-02,1.63,1.68,1.62,1.64,169999,0
2015-11-03,1.62,1.68,1.58,1.59,168600,0
2015-11-04,1.61,1.61,1.48,1.51,159314,0
2015-11-05,1.65,1.67,1.56,1.61,729800,0
2015-11-06,1.6,1.63,1.55,1.61,145700,0
2015-11-09,1.61,1.64,1.5,1.58,363923,0
2015-11-10,1.55,1.66,1.54,1.56,208600,0
2015-11-11,1.55,1.56,1.51,1.53,214700,0
2015-11-12,1.51,1.53,1.48,1.49,156500,0
2015-11-13,1.47,1.48,1.42,1.43,188000,0
2015-11-16,1.43,1.44,1.42,1.42,152400,0
2015-11-17,1.42,1.48,1.39,1.43,1225900,0
2015-11-18,1.45,1.52,1.43,1.52,588700,0
2015-11-19,1.51,1.55,1.46,1.49,311200,0
2015-11-20,1.48,1.54,1.47,1.49,103700,0
2015-11-23,1.5,1.55,1.49,1.53,189000,0
2015-11-24,1.5,1.54,1.5,1.52,479900,0
2015-11-25,1.51,1.53,1.47,1.49,430200,0
2015-11-27,1.47,1.5,1.47,1.49,32800,0
2015-11-30,1.49,1.55,1.49,1.54,269100,0
2015-12-01,1.53,1.56,1.5,1.51,108096,0
2015-12-02,1.51,1.545,1.51,1.51,48600,0
2015-12-03,1.51,1.54,1.49,1.49,74041,0
2015-12-04,1.49,1.53,1.47,1.5,143200,0
2015-12-07,1.5,1.51,1.43,1.44,213600,0
2015-12-08,1.43,1.58,1.42,1.43,127346,0
2015-12-09,1.45,1.45,1.43,1.43,48800,0
2015-12-10,1.43,1.43,1.38,1.41,146200,0
2015-12-11,1.37,1.4,1.35,1.35,177300,0
2015-12-14,1.35,1.38,1.11,1.25,350865,0
2015-12-15,1.26,1.34,1.25,1.27,145900,0
2015-12-16,1.27,1.5,1.25,1.5,487100,0
2015-12-17,1.52,1.6,1.46,1.47,185500,0
2015-12-18,1.48,1.5,1.4,1.48,240500,0
2015-12-21,1.5,1.5,1.3,1.49,94300,0
2015-12-22,1.49,1.56,1.48,1.52,466676,0
2015-12-23,1.52,1.53,1.45,1.48,200700,0
2015-12-24,1.48,1.48,1.46,1.465,49170,0
2015-12-28,1.46,1.46,1.37,1.4,279592,0
2015-12-29,1.39,1.39,1.33,1.35,510702,0
2015-12-30,1.33,1.36,1.33,1.33,418425,0
2015-12-31,1.34,1.39,1.29,1.33,543855,0
2016-01-04,1.31,1.31,1.24,1.27,283925,0
2016-01-05,1.28,1.44,1.28,1.35,88125,0
2016-01-06,1.32,1.46,1.26,1.28,53031,0
2016-01-07,1.25,1.31,1.2,1.2,160100,0
2016-01-08,1.2,1.26,1.19,1.2,185824,0
2016-01-11,1.2,1.22,1.15,1.15,102061,0
2016-01-12,1.17,1.17,1.15,1.16,127657,0
2016-01-13,1.18,1.2,1.07,1.08,147886,0
2016-01-14,1.09,1.14,1.05,1.13,97827,0
2016-01-15,1.09,1.15,1.07,1.09,148453,0
2016-01-19,1.1,1.1,0.99,0.99,197700,0
2016-01-20,0.95,1.03,0.8516,1.025,492753,0
2016-01-21,1.02,1.15,1.01,1.09,283561,0
2016-01-22,1.09,1.15,1.07,1.09,216365,0
2016-01-25,1.05,1.11,1.01,1.04,154282,0
2016-01-26,1.05,1.14,1.02,1.06,290291,0
2016-01-27,1.06,1.06,1.01,1.02,67838,0
2016-01-28,1.02,1.1,1,1.09,72748,0
2016-01-29,1.09,1.33,1.01,1.32,414387,0
2016-02-01,1.33,1.35,1.19,1.27,328740,0
2016-02-02,1.25,1.44,1.147,1.39,350504,0
2016-02-03,1.4,1.4157,1.3,1.35,257017,0
2016-02-04,1.37,1.38,1.33,1.38,137909,0
2016-02-05,1.38,1.4084,1.24,1.25,110601,0
2016-02-08,1.24,1.39,1.22,1.37,231205,0
2016-02-09,1.32,1.345,1.26,1.28,122690,0
2016-02-10,1.43,1.43,1.17,1.2,201574,0
2016-02-11,1.17,1.2,1.11,1.2,146980,0
2016-02-12,1.22,1.22,1.11,1.21,165038,0
2016-02-16,1.2,1.22,1.09,1.14,276124,0
2016-02-17,1.16,1.16,1.07,1.1,169459,0
2016-02-18,1.09,1.13,1.05,1.12,89290,0
2016-02-19,1.13,1.15,1.1,1.14,202658,0
2016-02-22,1.14,1.14,1.1,1.11,105226,0
2016-02-23,1.1,1.11,1.03,1.05,119347,0
2016-02-24,1.05,1.15,1,1.11,215647,0
2016-02-25,1.11,1.14,1.07,1.11,67112,0
2016-02-26,1.11,1.14,1.11,1.12,116648,0
2016-02-29,1.14,1.17,1.1,1.13,458901,0
2016-03-01,1.14,1.14,1.11,1.13,90866,0
2016-03-02,1.12,1.18,1.09,1.18,271426,0
2016-03-03,1.16,1.25,1.15,1.23,412670,0
2016-03-04,1.21,1.38,1.2,1.35,554574,0
2016-03-07,1.32,1.3498,1.29,1.34,249292,0
2016-03-08,1.33,1.49,1.29,1.39,497630,0
2016-03-09,1.4,1.43,1.32,1.35,307204,0
2016-03-10,1.35,1.365,1.21,1.27,242670,0
2016-03-11,1.3,1.35,1.2101,1.34,291816,0
2016-03-14,1.32,1.35,1.23,1.27,238411,0
2016-03-15,1.17,1.17,1.04,1.05,599446,0
2016-03-16,1.04,1.23,0.9701,1.15,987027,0
2016-03-17,1.16,1.27,1.091,1.13,310251,0
2016-03-18,1.18,1.2099,1.13,1.16,390064,0
2016-03-21,1.16,1.1899,1.1,1.11,144852,0
2016-03-22,1.1,1.1,1.05,1.08,79048,0
2016-03-23,1.09,1.11,1.05,1.06,137046,0
2016-03-24,1.06,1.13,1.01,1.1,183727,0
2016-03-28,1.1,1.15,1.09,1.1,109010,0
2016-03-29,1.11,1.17,1.1,1.16,175146,0
2016-03-30,1.16,1.2,1.14,1.18,285531,0
2016-03-31,1.21,1.24,1.14,1.19,345741,0
2016-04-01,1.13,1.2,1.13,1.15,374126,0
2016-04-04,1.16,1.19,1.1,1.12,163603,0
2016-04-05,1.1,1.1399,1.04,1.05,153503,0
2016-04-06,1.04,1.08,1.01,1.07,137145,0
2016-04-07,1.05,1.1,1.03,1.03,81743,0
2016-04-08,1.04,1.06,1.03,1.03,86257,0
2016-04-11,1.03,1.04,0.97,0.9984,206644,0
2016-04-12,0.985,1,0.83,0.86,496301,0
2016-04-13,0.83,1.03,0.83,1.015,692533,0
2016-04-14,0.98,1.02,0.97,0.97,543982,0
2016-04-15,0.9662,1.01,0.965,1,257545,0
2016-04-18,1,1.01,0.96,1,166785,0
2016-04-19,0.9908,1,0.98,0.99,108678,0
2016-04-20,0.981,1,0.97,0.98,54250,0
2016-04-21,0.98,1.02,0.95,0.98,276594,0
2016-04-22,0.99,0.995,0.97,0.97,109310,0
2016-04-25,0.95,1,0.93,0.945,88036,0
2016-04-26,0.96,0.98,0.945,0.9798,138960,0
2016-04-27,0.942,0.99,0.94,0.96,246441,0
2016-04-28,0.97,0.98,0.88,0.8901,246085,0
2016-04-29,0.9,0.9,0.8431,0.86,388645,0
2016-05-02,0.87,0.91,0.8105,0.8419,171927,0
2016-05-03,0.815,0.86,0.81,0.81,418158,0
2016-05-04,0.81,0.8892,0.73,0.8001,898372,0
2016-05-05,0.82,0.875,0.78,0.8201,572952,0
2016-05-06,0.8137,0.855,0.77,0.8498,232413,0
2016-05-09,0.85,0.89,0.85,0.8825,320090,0
2016-05-10,0.9,0.905,0.85,0.887,164383,0
2016-05-11,0.89,0.89,0.8143,0.8201,202100,0
2016-05-12,0.84,0.89,0.8,0.85,512778,0
2016-05-13,0.86,0.89,0.8037,0.8201,211110,0
2016-05-16,0.84,0.8415,0.77,0.7899,176661,0
2016-05-17,0.79,0.87,0.735,0.8201,508222,0
2016-05-18,0.84,0.859,0.7632,0.7796,267439,0
2016-05-19,0.76,0.8,0.73,0.75,213332,0
2016-05-20,0.76,0.848,0.75,0.8,397464,0
2016-05-23,0.8,0.88,0.7729,0.86,705429,0
2016-05-24,0.876,1,0.871,0.94,712531,0
2016-05-25,0.912,1.17,0.912,1.1,752697,0
2016-05-26,1.13,1.1878,1.04,1.06,353186,0
2016-05-27,1.05,1.07,1.04,1.06,278798,0
2016-05-31,1.06,1.1,1.03,1.05,262828,0
2016-06-01,1.03,1.1,0.98,1.09,356200,0
2016-06-02,1.1,1.123,1.06,1.1,525687,0
2016-06-03,1.11,1.11,1.03,1.06,382367,0
2016-06-06,1.05,1.1,1.04,1.08,292877,0
2016-06-07,1.09,1.1,1.04,1.05,297218,0
2016-06-08,1.06,1.12,1.0401,1.08,458000,0
2016-06-09,1.08,1.08,1.04,1.04,179138,0
2016-06-10,1.04,1.0501,1,1,206296,0
2016-06-13,1.02,1.1,0.97,1.07,398382,0
2016-06-14,0.95,1.09,0.95,1.04,485115,0
2016-06-15,1.04,1.06,0.977,1.05,215574,0
2016-06-16,1.04,1.07,1.01,1.06,243690,0
2016-06-17,1.09,1.15,1.05,1.09,905001,0
2016-06-20,1.1,1.16,1.06,1.13,933308,0
2016-06-21,1.14,1.16,1.06,1.08,212688,0
2016-06-22,1.09,1.11,1.03,1.08,228506,0
2016-06-23,1.07,1.15,1.045,1.07,397959,0
2016-06-24,1.04,1.08,0.98,1.05,3881625,0
2016-06-27,1.03,1.09,0.98,1.04,340844,0
2016-06-28,1.04,1.07,1.005,1.01,192420,0
2016-06-29,1.02,1.04,0.98,1.03,260545,0
2016-06-30,1.02,1.1,1,1.07,525410,0
2016-07-01,1.08,1.09,1.01,1.05,237065,0
2016-07-05,1.04,1.14,1,1.14,371130,0
2016-07-06,1.12,1.16,1.02,1.03,818359,0
2016-07-07,1.04,1.1,1.04,1.09,157184,0
2016-07-08,1.11,1.14,1.09,1.12,147074,0
2016-07-11,1.14,1.16,1.08,1.08,158297,0
2016-07-12,1.06,1.12,1.05,1.05,173011,0
2016-07-13,1.06,1.1,1.05,1.09,194900,0
2016-07-14,1.12,1.12,1.06,1.09,144826,0
2016-07-15,1.11,1.15,1.09,1.12,286895,0
2016-07-18,1.13,1.15,1.11,1.14,238478,0
2016-07-19,1.14,1.35,1.12,1.28,1124688,0
2016-07-20,1.25,1.33,1.23,1.3,773084,0
2016-07-21,1.31,1.38,1.25,1.275,395594,0
2016-07-22,1.28,1.3,1.171,1.24,400762,0
2016-07-25,1.22,1.27,1.22,1.22,101144,0
2016-07-26,1.22,1.28,1.16,1.21,203319,0
2016-07-27,1.22,1.28,1.21,1.23,57981,0
2016-07-28,1.25,1.28,1.21,1.21,98506,0
2016-07-29,1.22,1.25,1.1,1.12,340419,0
2016-08-01,1.11,1.12,1.07,1.1,175908,0
2016-08-02,1.08,1.11,1.015,1.03,200074,0
2016-08-03,1.07,1.11,1.07,1.1,169548,0
2016-08-04,1.09,1.11,1.04,1.075,56554,0
2016-08-05,1.09,1.203,1.06,1.11,63304,0
2016-08-08,1.12,1.18,1.07,1.07,68205,0
2016-08-09,1.08,1.14,1.08,1.12,240653,0
2016-08-10,1.12,1.13,0.87,1.09,926395,0
2016-08-11,1.06,1.1,0.9895,1.03,178719,0
2016-08-12,1.04,1.06,1,1.03,189132,0
2016-08-15,1.03,1.0438,0.98,0.9984,166470,0
2016-08-16,1,1.025,0.96,0.98,262299,0
2016-08-17,1.03,1.03,0.96,0.99,123864,0
2016-08-18,0.971,1.06,0.9708,1.05,189510,0
2016-08-19,1.05,1.0517,1.01,1.01,116198,0
2016-08-22,1.02,1.03,0.99,0.9901,119775,0
2016-08-23,1,1.15,0.99,1.1,621565,0
2016-08-24,1.11,1.13,1.1,1.13,213317,0
2016-08-25,1.13,1.14,1.1,1.13,170429,0
2016-08-26,1.13,1.14,1.1,1.13,87005,0
2016-08-29,1.13,1.48,1.12,1.29,1311369,0
2016-08-30,1.28,1.31,1.15,1.26,256067,0
2016-08-31,1.32,1.555,1.31,1.39,1195348,0
2016-09-01,1.41,1.41,1.22,1.23,687502,0
2016-09-02,1.24,1.45,1.23,1.44,549241,0
2016-09-06,1.43,1.505,1.38,1.48,395615,0
2016-09-07,1.48,1.5,1.42,1.46,141293,0
2016-09-08,1.44,1.46,1.35,1.38,175467,0
2016-09-09,1.35,1.41,1.35,1.38,117684,0
2016-09-12,1.37,1.38,1.302,1.36,81155,0
2016-09-13,1.34,1.373,1.31,1.33,55182,0
2016-09-14,1.33,1.35,1.27,1.3,109554,0
2016-09-15,1.31,1.344,1.28,1.3,58220,0
2016-09-16,1.26,1.34,1.23,1.28,235890,0
2016-09-19,1.29,1.32,1.27,1.3,40216,0
2016-09-20,1.29,1.32,1.24,1.26,86754,0
2016-09-21,1.26,1.275,1.185,1.23,122044,0
2016-09-22,1.23,1.32,1.2,1.24,149320,0
2016-09-23,1.24,1.24,0.9801,1,1442792,0
2016-09-26,1,1,0.91,0.97,1145716,0
2016-09-27,0.92,1.01,0.92,1.01,634360,0
2016-09-28,1.02,1.02,0.98,1.01,134233,0
2016-09-29,0.99,1.05,0.9523,0.999,325515,0
2016-09-30,1,1.065,0.96,1.05,276522,0
2016-10-03,1.06,1.08,1.02,1.08,148638,0
2016-10-04,1.08,1.08,1.03,1.04,193677,0
2016-10-05,1.03,1.06,1.02,1.06,140436,0
2016-10-06,1.04,1.045,0.9875,1.02,163959,0
2016-10-07,1.01,1.02,0.98,1.01,104565,0
2016-10-10,1.01,1.02,0.99,1,46048,0
2016-10-11,0.99,1,0.851,0.875,923629,0
2016-10-12,0.9,0.9267,0.81,0.8549,243818,0
2016-10-13,0.86,0.86,0.82,0.84,242134,0
2016-10-14,0.86,0.86,0.83,0.83,203248,0
2016-10-17,0.8419,0.8979,0.83,0.855,204435,0
2016-10-18,0.86,0.86,0.8321,0.8464,41835,0
2016-10-19,0.84,0.8401,0.734,0.79,292284,0
2016-10-20,0.78,0.8497,0.7522,0.8301,158232,0
2016-10-21,0.84,0.84,0.792,0.8299,29575,0
2016-10-24,0.83,0.8432,0.8,0.82,405320,0
2016-10-25,0.815,0.86,0.8,0.8026,389571,0
2016-10-26,0.806,0.83,0.74,0.7546,411250,0
2016-10-27,0.7543,0.7596,0.7114,0.7365,136399,0
2016-10-28,0.73,0.743,0.7171,0.7171,225896,0
2016-10-31,0.718,0.721,0.69,0.695,140085,0
2016-11-01,0.71,0.71,0.65,0.688,142307,0
2016-11-02,0.69,0.72,0.65,0.6501,169599,0
2016-11-03,0.65,0.68,0.5599,0.6,141232,0
2016-11-04,0.615,0.68,0.615,0.65,125964,0
2016-11-07,0.632,0.72,0.632,0.69,135054,0
2016-11-08,0.672,0.7049,0.667,0.68,137294,0
2016-11-09,0.6,0.78,0.6,0.7501,176989,0
2016-11-10,0.7,0.7204,0.7,0.7002,111589,0
2016-11-11,0.699,0.78,0.69,0.78,187015,0
2016-11-14,0.8,0.9,0.7235,0.84,786296,0
2016-11-15,0.84,0.93,0.84,0.925,391748,0
2016-11-16,0.929,0.93,0.8688,0.8993,158638,0
2016-11-17,0.8711,0.93,0.8343,0.93,74663,0
2016-11-18,0.93,0.93,0.8901,0.9201,107237,0
2016-11-21,0.935,0.935,0.865,0.91,37619,0
2016-11-22,0.9,0.9,0.8608,0.88,65452,0
2016-11-23,0.861,0.89,0.85,0.89,24348,0
2016-11-25,0.88,0.8947,0.852,0.88,5247,0
2016-11-28,0.88,0.91,0.795,0.795,105089,0
2016-11-29,0.7718,0.8391,0.74,0.8,315791,0
2016-11-30,0.8,0.82,0.772,0.789,313378,0
2016-12-01,0.8,0.801,0.7,0.7,221748,0
2016-12-02,0.7,0.748,0.7,0.7001,159423,0
2016-12-05,0.702,0.702,0.62,0.62,601095,0
2016-12-06,0.61,0.6371,0.59,0.609,1633493,0
2016-12-07,0.603,0.6684,0.6,0.6201,681078,0
2016-12-08,0.64,0.65,0.59,0.5906,477957,0
2016-12-09,0.59,0.65,0.59,0.65,281481,0
2016-12-12,0.65,0.7399,0.6356,0.695,989073,0
2016-12-13,0.67,0.765,0.67,0.7358,520613,0
2016-12-14,0.78,0.78,0.7151,0.7202,174845,0
2016-12-15,0.7141,0.72,0.681,0.6999,233317,0
2016-12-16,0.66,0.6999,0.66,0.6786,218822,0
2016-12-19,0.67,0.78,0.64,0.6884,677661,0
2016-12-20,0.7,0.7204,0.642,0.71,230752,0
2016-12-21,0.74,0.74,0.6701,0.73,471336,0
2016-12-22,0.7296,0.7296,0.65,0.7,541635,0
2016-12-23,0.675,0.7,0.66,0.6824,154091,0
2016-12-27,0.7,0.71,0.65,0.696,216152,0
2016-12-28,0.6712,0.715,0.6606,0.707,227694,0
2016-12-29,0.715,0.715,0.68,0.68,189222,0
2016-12-30,0.678,0.715,0.67,0.68,319781,0
2017-01-03,0.7,0.7376,0.67,0.7,200432,0
2017-01-04,0.6794,0.7391,0.6718,0.7,130030,0
2017-01-05,0.72,0.728,0.6706,0.7,72951,0
2017-01-06,0.672,0.75,0.6651,0.6827,382259,0
2017-01-09,0.701,0.75,0.68,0.72,126367,0
2017-01-10,0.702,0.7245,0.6831,0.7,122858,0
2017-01-11,0.7002,0.723,0.7,0.7,139409,0
2017-01-12,0.701,0.712,0.6802,0.69,50000,0
2017-01-13,0.71,0.72,0.69,0.7012,87139,0
2017-01-17,0.7,0.708,0.67,0.67,112985,0
2017-01-18,0.67,0.72,0.67,0.68,143290,0
2017-01-19,0.71,0.718,0.67,0.67,281031,0
2017-01-20,0.678,0.71,0.67,0.69,149135,0
2017-01-23,0.67,0.6798,0.65,0.6603,232787,0
2017-01-24,0.67,0.68,0.6649,0.67,104946,0
2017-01-25,0.69,0.69,0.67,0.69,276896,0
2017-01-26,0.69,0.71,0.68,0.71,288758,0
2017-01-27,0.72,0.72,0.675,0.7,176167,0
2017-01-30,0.7,0.75,0.67,0.702,222697,0
2017-01-31,0.7,0.71,0.6706,0.683,264505,0
2017-02-01,0.8663,0.8663,0.69,0.721,222440,0
2017-02-02,0.7487,0.7487,0.69,0.71,111282,0
2017-02-03,0.72,0.728,0.69,0.69,109158,0
2017-02-06,0.7245,0.7245,0.691,0.6924,161433,0
2017-02-07,0.7001,0.7098,0.69,0.7,420296,0
2017-02-08,0.71,0.71,0.69,0.7,292441,0
2017-02-09,0.7487,0.75,0.7,0.71,365115,0
2017-02-10,0.72,0.745,0.7129,0.73,183595,0
2017-02-13,0.73,0.73,0.7,0.7,276400,0
2017-02-14,0.7,0.72,0.69,0.698,719044,0
2017-02-15,0.7055,0.71,0.695,0.7005,42999,0
2017-02-16,0.7,0.735,0.6943,0.715,254860,0
2017-02-17,0.71,0.81,0.7,0.81,627552,0
2017-02-21,0.8,0.85,0.79,0.8005,142900,0
2017-02-22,0.775,0.84,0.75,0.84,105149,0
2017-02-23,0.839,0.85,0.803,0.85,116302,0
2017-02-24,0.83,0.859,0.81,0.82,160647,0
2017-02-27,0.82,0.8876,0.7899,0.8318,215869,0
2017-02-28,0.85,0.888,0.8226,0.87,175744,0
2017-03-01,0.87,0.93,0.8352,0.88,582504,0
2017-03-02,0.8684,0.9,0.8684,0.9,142409,0
2017-03-03,0.88,0.92,0.875,0.895,96128,0
2017-03-06,0.9,0.9,0.832,0.85,123876,0
2017-03-07,0.85,0.8599,0.81,0.81,125500,0
2017-03-08,0.801,0.84,0.8,0.823,217898,0
2017-03-09,0.81,0.88,0.7744,0.87,115375,0
2017-03-10,0.87,0.91,0.87,0.89,262658,0
2017-03-13,0.9325,0.935,0.9,0.916,130398,0
2017-03-14,0.92,0.92,0.86,0.89,91174,0
2017-03-15,0.8837,0.9,0.78,0.8633,44337,0
2017-03-16,0.8633,0.95,0.8503,0.901,208492,0
2017-03-17,0.8944,0.93,0.86,0.91,65925,0
2017-03-20,0.8993,0.92,0.852,0.88,81176,0
2017-03-21,0.8976,0.92,0.8623,0.88,134520,0
2017-03-22,0.92,0.92,0.88,0.8995,39972,0
2017-03-23,0.9,0.97,0.9,0.9475,303300,0
2017-03-24,0.93,0.96,0.9,0.92,585587,0
2017-03-27,0.92,0.92,0.88,0.91,249239,0
2017-03-28,0.8928,0.9,0.88,0.88,199046,0
2017-03-29,0.88,0.95,0.8601,0.94,262686,0
2017-03-30,0.96,0.98,0.95,0.96,277906,0
2017-03-31,0.98,0.99,0.8899,0.94,328163,0
2017-04-03,0.95,0.95,0.91,0.91,193190,0
2017-04-04,0.939,0.94,0.91,0.91,185401,0
2017-04-05,0.94,0.94,0.91,0.92,175525,0
2017-04-06,0.91,0.93,0.91,0.92,110457,0
2017-04-07,0.92,0.97,0.92,0.935,134038,0
2017-04-10,0.95,0.95,0.93,0.9304,35311,0
2017-04-11,0.95,0.95,0.9302,0.9302,73571,0
2017-04-12,0.93,0.94,0.91,0.9298,50142,0
2017-04-13,0.92,0.945,0.91,0.9262,100812,0
2017-04-17,0.921,0.945,0.91,0.912,31181,0
2017-04-18,0.94,0.94,0.8782,0.8824,99803,0
2017-04-19,0.88,0.9173,0.88,0.9,255850,0
2017-04-20,0.93,0.95,0.90083,0.9021,291108,0
2017-04-21,0.92,0.945,0.916,0.94,146785,0
2017-04-24,0.94,0.97,0.9352,0.95,158661,0
2017-04-25,0.99,1.01,0.9601,0.983,519202,0
2017-04-26,1,1.069,0.97,1.02,684116,0
2017-04-27,1.02,1.11,1.02,1.07,1549448,0
2017-04-28,1.06,1.13,1.05,1.13,760108,0
2017-05-01,1.15,1.18,1.09,1.16,548126,0
2017-05-02,1.13,1.18,1.13,1.18,344031,0
2017-05-03,1.18,1.19,1.15,1.19,215249,0
2017-05-04,1.18,1.19,1.16,1.16,364832,0
2017-05-05,1.15,1.17,1.11,1.17,176465,0
2017-05-08,1.15,1.19,1.15,1.18,302113,0
2017-05-09,1.2,1.25,1.18,1.25,342617,0
2017-05-10,1.25,1.2646,1.2,1.24,353879,0
2017-05-11,1.23,1.23,1.17,1.21,423928,0
2017-05-12,1.24,1.24,1.17,1.2,345546,0
2017-05-15,1.2,1.21,1.17,1.19,147934,0
2017-05-16,1.18,1.1899,1.13,1.16,337267,0
2017-05-17,1.14,1.1592,1.02,1.14,155151,0
2017-05-18,1.14,1.19,1.14,1.18,153667,0
2017-05-19,1.18,1.21,1.15,1.2,253525,0
2017-05-22,1.19,1.2,1.15,1.17,106791,0
2017-05-23,1.17,1.19,1.11,1.17,104747,0
2017-05-24,1.18,1.18,1.07,1.14,752075,0
2017-05-25,1.13,1.2,1.08,1.17,339363,0
2017-05-26,1.16,1.18,1.1,1.18,145743,0
2017-05-30,1.17,1.17,1.08,1.1,109263,0
2017-05-31,1.12,1.12,1.05,1.11,250325,0
2017-06-01,1.12,1.13,1.06,1.06,168056,0
2017-06-02,1.05,1.08,1.0401,1.06,87084,0
2017-06-05,1.05,1.05,0.945,1.02,317780,0
2017-06-06,0.9817,1.02,0.94,1,148416,0
2017-06-07,1.01,1.04,1,1,197926,0
2017-06-08,1,1.0199,0.9663,1.01,82872,0
2017-06-09,1.01,1.04,0.98,1.04,103489,0
2017-06-12,1.01,1.02,0.9649,0.9877,253493,0
2017-06-13,1.01,1.02,0.98,1,75717,0
2017-06-14,1.01,1.02,0.95,0.9803,304500,0
2017-06-15,1.1,1.1,0.95,1.03,1060713,0
2017-06-16,1.03,1.09,1.01,1.04,480628,0
2017-06-19,1.03,1.035,0.98,1.03,737976,0
2017-06-20,1.03,1.04,1,1.03,525771,0
2017-06-21,1.02,1.06,1.0001,1.04,100589,0
2017-06-22,1.04,1.08,1.03,1.08,121640,0
2017-06-23,1.09,1.125,1.06,1.09,227358,0
2017-06-26,1.1,1.1112,1.0301,1.08,139478,0
2017-06-27,1.09,1.09,0.9964,1.08,301407,0
2017-06-28,1.08,1.1,1.05,1.06,124532,0
2017-06-29,1.05,1.07,1,1.04,405179,0
2017-06-30,1.03,1.04,1,1.03,144548,0
2017-07-03,1.02,1.02,0.99,0.9902,70323,0
2017-07-05,0.99,1.03,0.99,1.01,137401,0
2017-07-06,1.02,1.04,1,1.02,56455,0
2017-07-07,1.01,1.0725,1,1.05,101511,0
2017-07-10,1.04,1.05,0.99,1.01,125526,0
2017-07-11,1.02,1.03,1.01,1.02,58426,0
2017-07-12,1.01,1.04,1.01,1.03,175658,0
2017-07-13,1.05,1.06,1.03,1.05,36188,0
2017-07-14,1.06,1.1,1.05,1.09,133781,0
2017-07-17,1.08,1.14,1.08,1.1,122027,0
2017-07-18,1.1,1.15,1.1,1.13,78202,0
2017-07-19,1.14,1.14,1.0521,1.11,126423,0
2017-07-20,1.08,1.13,1.07,1.07,101192,0
2017-07-21,1.09,1.11,1.07,1.08,84422,0
2017-07-24,1.1,1.14,1.06,1.12,235672,0
2017-07-25,1.13,1.15,1.0401,1.06,709775,0
2017-07-26,1.05,1.11,1.05,1.08,118884,0
2017-07-27,1.08,1.14,1.06,1.1,257667,0
2017-07-28,1.07,1.1,1.04,1.1,158411,0
2017-07-31,1.09,1.13,1.0531,1.11,85692,0
2017-08-01,1.1,1.11,1.08,1.09,201436,0
2017-08-02,1.09,1.12,1.08,1.08,168353,0
2017-08-03,1.0521,1.1155,1.0521,1.1,63214,0
2017-08-04,1.1,1.11,1.08,1.09,58420,0
2017-08-07,1.09,1.129,1.0707,1.1,202392,0
2017-08-08,1.2,1.2,1.12,1.1205,429152,0
2017-08-09,1.13,1.1352,1.11,1.11,60777,0
2017-08-10,1.09,1.11,1.04,1.04,150081,0
2017-08-11,1.05,1.1495,1.05,1.09,389252,0
2017-08-14,1.1,1.2,1.081,1.2,349709,0
2017-08-15,1.19,1.25,1.1803,1.2,303505,0
2017-08-16,1.21,1.2371,1.15,1.16,255303,0
2017-08-17,1.16,1.23,1.14,1.21,205874,0
2017-08-18,1.2,1.23,1.14,1.22,238138,0
2017-08-21,1.22,1.2337,1.15,1.16,236431,0
2017-08-22,1.18,1.25,1.149,1.21,336025,0
2017-08-23,1.21,1.2175,1.16,1.18,207651,0
2017-08-24,1.2,1.2125,1.15,1.18,281813,0
2017-08-25,1.19,1.205,1.16,1.2,232785,0
2017-08-28,1.2,1.2,1.16,1.16,61569,0
2017-08-29,1.2,1.2,1.16,1.16,46459,0
2017-08-30,1.18,1.2,1.12,1.15,154685,0
2017-08-31,1.16,1.19,1.12,1.16,245661,0
2017-09-01,1.16,1.2,1.16,1.17,140687,0
2017-09-05,1.18,1.2,1.16,1.17,87212,0
2017-09-06,1.1371,1.18,1.11,1.17,191937,0
2017-09-07,1.1999,1.33,1.1999,1.3,1266002,0
2017-09-08,1.28,1.38,1.2636,1.34,517551,0
2017-09-11,1.4,1.4,1.33,1.36,376477,0
2017-09-12,1.37,1.4,1.33,1.36,595062,0
2017-09-13,1.37,1.4,1.3599,1.37,858899,0
2017-09-14,1.37,1.38,1.35,1.36,411797,0
2017-09-15,1.36,1.4,1.35,1.37,450548,0
2017-09-18,1.36,1.375,1.34,1.37,429577,0
2017-09-19,1.36,1.38,1.34,1.37,476349,0
2017-09-20,1.35,1.38,1.35,1.37,543250,0
2017-09-21,1.37,1.37,1.34,1.34,208606,0
2017-09-22,1.35,1.37,1.35,1.36,444073,0
2017-09-25,1.36,1.365,1.35,1.35,306196,0
2017-09-26,1.35,1.36,1.31,1.33,278385,0
2017-09-27,1.337,1.419,1.3,1.37,2868565,0
2017-09-28,1.35,1.48,1.35,1.46,1046207,0
2017-09-29,1.48,1.53,1.46,1.51,956018,0
2017-10-02,1.51,1.57,1.49,1.54,1034293,0
2017-10-03,1.55,1.58,1.5201,1.55,506619,0
2017-10-04,1.55,1.55,1.4901,1.5,377940,0
2017-10-05,1.52,1.55,1.5,1.52,217136,0
2017-10-06,1.52,1.55,1.52,1.55,225375,0
2017-10-09,1.55,1.6,1.53,1.58,435864,0
2017-10-10,1.57,1.62,1.5601,1.6,327136,0
2017-10-11,1.6,1.62,1.57,1.6,534374,0
2017-10-12,1.58,1.64,1.57,1.6,295205,0
2017-10-13,1.605,1.62,1.58,1.61,272742,0
2017-10-16,1.61,1.61,1.51,1.56,296280,0
2017-10-17,1.55,1.5632,1.41,1.41,456180,0
2017-10-18,1.41,1.5,1.41,1.46,310433,0
2017-10-19,1.46,1.48,1.33,1.46,378113,0
2017-10-20,1.47,1.49,1.43,1.44,81307,0
2017-10-23,1.43,1.4816,1.411,1.44,93071,0
2017-10-24,1.45,1.53,1.4301,1.48,366190,0
2017-10-25,1.49,1.51,1.44,1.48,168994,0
2017-10-26,1.46,1.55,1.46,1.53,226647,0
2017-10-27,1.53,1.58,1.4999,1.58,181748,0
2017-10-30,1.57,1.6102,1.53,1.56,388952,0
2017-10-31,1.56,1.61,1.56,1.57,231955,0
2017-11-01,1.57,1.58,1.56,1.57,58881,0
2017-11-02,1.56,1.58,1.51,1.57,250990,0
2017-11-03,1.57,1.585,1.52,1.58,149651,0
2017-11-06,1.56,1.62,1.5421,1.58,304220,0
2017-11-07,1.58,1.6,1.5581,1.57,155216,0
2017-11-08,1.62,1.62,1.57,1.57,293694,0
2017-11-09,1.56,1.5632,1.44,1.49,359437,0
2017-11-10,1.49,1.55,1.4583,1.48,199954,0
