Date,Open,High,Low,Close,Volume,OpenInt
2014-08-18,3.15,3.15,3.15,3.15,1000,0
2014-08-19,3.2,3.2,3.2,3.2,1000,0
2014-08-20,3.2,3.2,3.2,3.2,1000,0
2014-08-21,3.2,3.2,3.2,3.2,1000,0
2014-08-22,3.25,3.25,3.25,3.25,2000,0
2014-08-26,3.24,3.25,3.24,3.25,1000,0
2014-08-27,3.25,3.25,3.25,3.25,9500,0
2014-08-28,3.3,3.3,3.3,3.3,2000,0
2014-09-02,3.5,3.5,3.25,3.35,1083,0
2014-09-05,3.35,3.35,3.35,3.35,100,0
2014-09-09,3.35,3.35,3.35,3.35,200,0
2014-09-11,3.25,3.25,3.25,3.25,20600,0
2014-09-12,3.26,3.26,3.26,3.26,30000,0
2014-09-15,3.27,3.27,3.27,3.27,26000,0
2014-09-16,3.28,3.28,3.27,3.27,19050,0
2014-09-17,3.3,3.35,3.3,3.35,3600,0
2014-09-18,3.35,3.7,3.25,3.35,15650,0
2014-09-19,3.35,3.35,3.35,3.35,3000,0
2014-09-22,3.35,3.35,3.35,3.35,350,0
2014-09-23,3.34,3.34,3.34,3.34,300,0
2014-09-24,3.34,3.34,2.6,3.34,615229,0
2014-09-25,3.4,3.4,3.4,3.4,3600,0
2014-10-01,3.25,3.3,3.15,3.3,600,0
2014-10-06,3.45,3.45,3.45,3.45,460,0
2014-10-07,3.4,3.4,3.4,3.4,300,0
2014-10-10,3.2,3.3,2.6,3.3,515000,0
2014-10-14,3.45,3.59,3.4,3.55,50000,0
2014-10-15,3.56,3.6,3.56,3.59,2655,0
2014-10-16,3.6,3.6,3.6,3.6,100,0
2014-10-17,3.21,3.6,3.2,3.6,535,0
2014-10-20,3.65,3.65,3.6,3.6,400,0
2014-10-22,3.65,3.65,3.65,3.65,100,0
2014-10-23,3.65,3.65,3.65,3.65,200,0
2014-10-24,3.65,3.65,3.65,3.65,704,0
2014-10-27,3.6899,3.69,3.6899,3.69,1389,0
2014-10-28,3.6,3.7,3.6,3.7,600,0
2014-10-29,3.7,3.75,3.7,3.75,1200,0
2014-10-30,3.8,3.8,3.8,3.8,480,0
2014-10-31,3.85,3.85,3.85,3.85,1600,0
2014-11-03,3.9,3.9,3.9,3.9,200,0
2014-11-04,3.9,3.95,3.9,3.95,1700,0
2014-11-05,4,4,4,4,2000,0
2014-11-07,3.95,4,3.95,4,8100,0
2014-11-10,4.05,4.05,4.05,4.05,30889,0
2014-11-11,4.05,4.05,4.05,4.05,300,0
2014-11-13,4.1,4.1,4.1,4.1,200,0
2014-11-14,4.01,4.1,4,4.1,788,0
2014-11-18,4.1,4.1,4.1,4.1,500,0
2014-11-19,4.1,4.1,4.1,4.1,800,0
2014-11-25,4.15,4.15,4.15,4.15,100,0
2014-12-05,4.15,4.15,4.15,4.15,100,0
2014-12-11,4.15,4.15,4.15,4.15,500,0
2014-12-12,4.15,4.15,4.14,4.15,1100,0
2014-12-15,4.25,4.25,4.05,4.05,2550,0
2014-12-16,4.11,4.11,4.1,4.1,1850,0
2014-12-17,4.25,4.25,4.25,4.25,200,0
2014-12-18,4.1,4.25,4.1,4.25,7191,0
2014-12-19,4.25,4.25,4.25,4.25,765,0
2014-12-22,4.25,4.25,4.25,4.25,200,0
2014-12-23,4.25,4.25,4.25,4.25,100,0
2014-12-29,4,4.25,4,4.25,3230,0
2015-01-02,4,4.18,4,4.18,220,0
2015-01-05,4.25,4.25,4.25,4.25,100,0
2015-01-07,4.25,4.25,4.25,4.25,3984,0
2015-01-09,4.25,4.25,4.25,4.25,100,0
2015-01-12,4.2,4.2,4.2,4.2,3829,0
2015-01-13,4.23,4.23,4.23,4.23,100,0
2015-01-15,4.25,4.25,4.25,4.25,100,0
2015-01-21,4.2,4.23,4.2,4.23,200,0
2015-01-22,4.23,4.23,4.2,4.2,291,0
2015-01-26,4.23,4.23,4.23,4.23,1100,0
2015-01-29,4.23,4.25,4.2,4.25,3738,0
2015-02-04,4.25,4.25,4.23,4.25,2580,0
2015-02-05,4.25,4.25,4.25,4.25,189,0
2015-02-06,4.23,4.23,4.23,4.23,200,0
2015-02-09,4.25,4.25,4.25,4.25,1027,0
2015-02-11,4.23,4.23,4.2,4.2,700,0
2015-02-12,4.23,4.25,4.23,4.25,200,0
2015-02-17,4.22,4.22,4.2,4.2,1300,0
2015-02-18,4.24,4.25,4.24,4.25,1674,0
2015-02-19,4.2,4.2,4.2,4.2,1000,0
2015-02-20,4.25,4.25,4.2,4.2,2100,0
2015-02-23,4.25,4.25,4.25,4.25,1000,0
2015-02-24,4.2,4.2,4.2,4.2,500,0
2015-02-25,4.25,4.25,4.25,4.25,1000,0
2015-02-27,4.23,4.25,4.2,4.2,42632,0
2015-03-02,4.25,4.25,4.2,4.2,101458,0
2015-03-03,4.2,4.23,4.2,4.23,20000,0
2015-03-04,4.2,4.22,4.19,4.22,72600,0
2015-03-06,4.25,4.25,4.25,4.25,1000,0
2015-03-09,4.2,4.22,4.2,4.2,60515,0
2015-03-10,4.2,4.25,4.2,4.25,10500,0
2015-03-11,4.25,4.25,4.25,4.25,450,0
2015-03-12,4.25,4.25,4.25,4.25,400,0
2015-03-13,4.25,4.25,4.25,4.25,300,0
2015-03-16,4.2,4.2,4.18,4.18,40800,0
2015-03-17,4.23,4.25,4.2,4.2,40200,0
2015-03-18,4.2,4.23,4.2,4.23,30410,0
2015-03-19,4.23,4.23,4.23,4.23,40480,0
2015-03-20,4.2,4.25,4.2,4.25,600,0
2015-03-23,4.23,4.23,4.23,4.23,40010,0
2015-03-24,4.23,4.25,4.23,4.25,31250,0
2015-03-25,4.25,4.25,4.25,4.25,1000,0
2015-03-26,4.25,4.25,4.25,4.25,1000,0
2015-03-27,4.25,4.25,4.2,4.2,200,0
2015-03-30,4.23,4.23,4.2,4.2,40100,0
2015-03-31,4.2,4.25,4.2,4.25,30700,0
2015-04-02,4.23,4.23,4.23,4.23,30330,0
2015-04-06,4.23,4.23,4.08,4.23,99100,0
2015-04-07,4.24,4.25,4.24,4.25,610,0
2015-04-08,4.24,4.24,4.24,4.24,148,0
2015-04-09,4.25,4.25,4.25,4.25,1000,0
2015-04-10,4.25,4.25,4.25,4.25,3250,0
2015-04-14,4.25,4.25,4.25,4.25,400,0
2015-04-15,4.25,4.25,4.25,4.25,200,0
2015-04-16,4.25,4.25,4.25,4.25,800,0
2015-04-20,4.2,4.2,4.2,4.2,200,0
2015-04-21,4.2,4.2,4.2,4.2,1300,0
2015-04-22,4.2,4.2,4.2,4.2,1300,0
2015-04-23,4.2,4.2,4.2,4.2,200,0
2015-04-24,4.2,4.23,4.2,4.23,400,0
2015-04-29,4.23,4.23,4.2,4.2,1600,0
2015-04-30,4.2,4.24,4.2,4.24,2418,0
2015-05-01,4.24,4.24,4.2399,4.24,1000,0
2015-05-05,4.23,4.23,4.23,4.23,635,0
2015-05-06,4.23,4.23,4.23,4.23,300,0
2015-05-08,4.23,4.23,4.2,4.23,1668,0
2015-05-11,4.21,4.21,4.21,4.21,100,0
2015-05-12,4.2,4.22,4.2,4.22,275,0
2015-05-13,4.23,4.23,4.2,4.2,200,0
2015-05-14,4.25,4.25,4,4.2,4300,0
2015-05-15,4.2,4.2,4.2,4.2,100,0
2015-05-19,4.2,4.3,4,4.25,25790,0
2015-05-20,4.1,4.25,4,4.25,94638,0
2015-05-22,4.25,4.25,4.25,4.25,400,0
2015-05-26,4.15,4.25,4.15,4.25,278,0
2015-05-27,4.25,4.25,4,4,7794,0
2015-05-28,4,4.15,4,4.15,20927,0
2015-05-29,3.8,4.24,3.8,4,371469,0
2015-06-01,4.23,4.25,4.01,4.25,192000,0
2015-06-02,4.25,4.4,4.18,4.2,249986,0
2015-06-03,4.3,4.5,4.26,4.44,329900,0
2015-06-04,4.49,4.51,4.15,4.51,85400,0
2015-06-05,4.28,4.48,4.28,4.43,135200,0
2015-06-08,4.5,4.5,4.35,4.41,87400,0
2015-06-09,4.43,4.45,4.37,4.44,106249,0
2015-06-10,4.5,4.55,4.4,4.47,123693,0
2015-06-11,4.57,4.57,4.42,4.5,827986,0
2015-06-12,4.5,4.5,4.4,4.46,124400,0
2015-06-15,4.58,4.58,4.3,4.3,106700,0
2015-06-16,4.27,4.4,4.27,4.35,129400,0
2015-06-17,4.4,4.5,4.3,4.36,80000,0
2015-06-18,4.45,4.49,4.28,4.31,35200,0
2015-06-19,4.31,4.44,4.3,4.31,87500,0
2015-06-22,4.3,4.43,4.22,4.22,381400,0
2015-06-23,4.35,4.4,4.25,4.35,172583,0
2015-06-24,4.35,4.5,4.29,4.3,107500,0
2015-06-25,4.3,4.31,4.15,4.17,107300,0
2015-06-26,4.15,4.49,4.09,4.13,1938000,0
2015-06-29,3.9,4.06,3.69,3.69,131700,0
2015-06-30,3.85,3.91,3.36,3.51,246600,0
2015-07-01,3.59,3.59,3.25,3.31,152400,0
2015-07-02,3.45,3.68,3.31,3.56,111200,0
2015-07-06,3.56,4.12,3.56,4.06,123100,0
2015-07-07,4.08,4.18,3.73,3.9,225000,0
2015-07-08,4.1,4.1,3.58,3.71,91600,0
2015-07-09,3.76,3.95,3.62,3.77,58800,0
2015-07-10,3.8,3.8,3.52,3.59,103200,0
2015-07-13,3.59,3.76,3.46,3.6,88500,0
2015-07-14,3.61,3.77,3.6,3.73,26655,0
2015-07-15,3.76,3.79,3.55,3.76,41371,0
2015-07-16,3.8,3.85,3.62,3.78,27100,0
2015-07-17,3.8,3.8,3.59,3.67,43800,0
2015-07-20,3.68,3.86,3.46,3.5,65300,0
2015-07-21,3.52,3.71,3.52,3.69,22700,0
2015-07-22,3.74,3.85,3.69,3.85,52300,0
2015-07-23,3.69,3.94,3.69,3.84,31100,0
2015-07-24,3.81,3.97,3.79,3.87,46900,0
2015-07-27,3.92,4.15,3.84,3.89,63700,0
2015-07-28,4,4,3.74,3.78,52500,0
2015-07-29,3.86,3.86,3.75,3.78,12600,0
2015-07-30,3.74,3.84,3.67,3.76,283700,0
2015-07-31,3.76,3.8,3.57,3.63,154300,0
2015-08-03,3.62,3.7,3.58,3.6,160078,0
2015-08-04,3.58,3.8,3.35,3.39,64400,0
2015-08-05,3.41,3.58,3.4,3.41,15000,0
2015-08-06,3.43,3.5,3.4,3.42,41608,0
2015-08-07,3.39,3.43,3.39,3.41,14300,0
2015-08-10,3.41,3.47,3.33,3.47,108300,0
2015-08-11,3.46,3.58,3.46,3.55,17887,0
2015-08-12,3.51,3.58,3.42,3.44,54500,0
2015-08-13,3.46,3.56,3.34,3.45,93800,0
2015-08-14,3.43,3.45,3.32,3.37,55700,0
2015-08-17,3.37,3.74,3.37,3.7,66500,0
2015-08-18,3.7,3.79,3.6,3.65,71900,0
2015-08-19,3.64,3.88,3.64,3.72,73400,0
2015-08-20,3.72,3.8,3.5,3.52,42900,0
2015-08-21,3.28,3.55,3.25,3.32,61800,0
2015-08-24,3,3.26,2.9,3.17,49754,0
2015-08-25,3.29,3.29,3.04,3.09,91900,0
2015-08-26,3.14,3.42,3.08,3.4,56900,0
2015-08-27,3.4,3.49,3.32,3.4,61600,0
2015-08-28,3.38,3.56,3.38,3.5,91900,0
2015-08-31,3.52,3.57,3.46,3.5,43300,0
2015-09-01,3.45,3.5,3.43,3.44,65200,0
2015-09-02,3.47,3.54,3.33,3.35,47700,0
2015-09-03,3.35,3.5,3.35,3.45,54800,0
2015-09-04,3.42,3.45,3.26,3.35,51000,0
2015-09-08,3.39,3.83,3.39,3.6,468100,0
2015-09-09,3.62,3.78,3.54,3.6,229200,0
2015-09-10,3.56,3.94,3.56,3.82,231455,0
2015-09-11,3.77,4,3.77,3.94,265500,0
2015-09-14,3.94,4.1,3.94,4.05,289900,0
2015-09-15,4.03,4.31,3.87,4.15,337200,0
2015-09-16,4.09,4.2,3.96,4.14,304700,0
2015-09-17,4.15,4.15,3.81,4.01,378900,0
2015-09-18,4,4.29,3.6,3.85,1149600,0
2015-09-21,3.9,4,3.79,3.9,375000,0
2015-09-22,3.8,3.89,3.27,3.56,463200,0
2015-09-23,3.53,3.79,3.43,3.63,231000,0
2015-09-24,3.6,3.61,3.44,3.52,120006,0
2015-09-25,3.57,3.61,3.36,3.4,132500,0
2015-09-28,3.41,3.45,3.15,3.41,195044,0
2015-09-29,3.39,3.45,3.2,3.26,115600,0
2015-09-30,3.25,3.3,3.09,3.09,164400,0
2015-10-01,3.13,3.21,3.05,3.14,101600,0
2015-10-02,3.11,3.12,3.02,3.07,81600,0
2015-10-05,3.08,3.25,2.98,3.22,186722,0
2015-10-06,3.4,3.4,3.1,3.16,148500,0
2015-10-07,3.14,3.18,3.03,3.15,70500,0
2015-10-08,3.12,3.19,3.04,3.11,197100,0
2015-10-09,3.14,3.2,3.06,3.17,117800,0
2015-10-12,3.23,3.23,3.01,3.06,467152,0
2015-10-13,3.01,3.14,3.01,3.02,69300,0
2015-10-14,3.01,3.07,3,3,36000,0
2015-10-15,3.02,3.12,3.01,3.06,459900,0
2015-10-16,3.08,3.32,3,3.32,743500,0
2015-10-19,3.43,3.45,3.19,3.25,90500,0
2015-10-20,3.26,3.26,3.08,3.17,58246,0
2015-10-21,3.2,3.2,2.97,3.05,222400,0
2015-10-22,3.04,3.11,2.98,3.05,141200,0
2015-10-23,3.09,3.1,3,3.05,61400,0
2015-10-26,3.09,3.11,2.98,3.03,65800,0
2015-10-27,3.01,3.03,2.97,2.98,70200,0
2015-10-28,3.02,3.22,2.99,3.21,69300,0
2015-10-29,3.18,3.37,3.18,3.21,46600,0
2015-10-30,3.23,3.27,3.1,3.2,82000,0
2015-11-02,3.15,3.29,3.15,3.25,16843,0
2015-11-03,3.22,3.33,3.22,3.26,21700,0
2015-11-04,3.26,3.3,3.2,3.25,38587,0
2015-11-05,3.26,3.31,3.16,3.2,30000,0
2015-11-06,3.18,3.25,3.16,3.2,32200,0
2015-11-09,3.19,3.19,3.07,3.13,21403,0
2015-11-10,3.12,3.19,3.12,3.18,8300,0
2015-11-11,3.37,3.37,3.12,3.12,56600,0
2015-11-12,3.1,3.24,3.01,3.02,64000,0
2015-11-13,3,3.36,2.99,3.13,112100,0
2015-11-16,3.14,3.16,3.06,3.07,28900,0
2015-11-17,3.05,3.05,3.02,3.04,21400,0
2015-11-18,3.04,3.07,3.01,3.01,20800,0
2015-11-19,3.02,3.05,3.01,3.03,14700,0
2015-11-20,3.05,3.05,3.01,3.04,30100,0
2015-11-23,3.01,3.05,3.01,3.01,44500,0
2015-11-24,3.08,3.08,3.02,3.05,22100,0
2015-11-25,3.03,3.14,3.01,3.09,62300,0
2015-11-27,3.08,3.2,3.02,3.19,117200,0
2015-11-30,3.18,3.38,3.1,3.2,74300,0
2015-12-01,3.35,3.36,2.5,3.1,248783,0
2015-12-02,3.1,3.16,3.01,3.09,41489,0
2015-12-03,3.16,3.16,3.03,3.03,43798,0
2015-12-04,3.02,3.06,3.02,3.04,26900,0
2015-12-07,3,3.2,3,3.11,85800,0
2015-12-08,3.1,3.38,3.09,3.25,318373,0
2015-12-09,3.27,3.41,3.2,3.39,67100,0
2015-12-10,3.5,3.5,3.26,3.33,70800,0
2015-12-11,3.22,3.25,3.05,3.07,90400,0
2015-12-14,3.17,3.17,2.94,3.02,122535,0
2015-12-15,3.04,3.1,3.03,3.03,56000,0
2015-12-16,3.06,3.16,3.04,3.1,63500,0
2015-12-17,3.3,3.3,3.05,3.08,52200,0
2015-12-18,3.08,3.36,2.54,2.98,449300,0
2015-12-21,3.1,3.1,2.93,3.09,36800,0
2015-12-22,3.07,3.11,3.01,3.07,26892,0
2015-12-23,3.07,3.24,3.03,3.18,44300,0
2015-12-24,3.14,3.29,3.14,3.28,20158,0
2015-12-28,3.26,3.26,3.09,3.15,21594,0
2015-12-29,3.14,3.24,3.07,3.13,33526,0
2015-12-30,3.14,3.15,3.03,3.11,52236,0
2015-12-31,3.1,3.28,3.01,3.21,147224,0
2016-01-04,3.14,3.17,3.03,3.16,93272,0
2016-01-05,3.15,3.19,3.03,3.11,48577,0
2016-01-06,3.14,3.14,2.75,2.93,179374,0
2016-01-07,2.92,3.03,2.76,2.89,110917,0
2016-01-08,2.86,2.91,2.64,2.67,115407,0
2016-01-11,2.66,2.75,2.54,2.66,277365,0
2016-01-12,2.69,2.69,2.5105,2.64,52941,0
2016-01-13,2.62,2.71,2.35,2.46,33555,0
2016-01-14,2.51,2.52,2.37,2.51,30003,0
2016-01-15,2.43,2.44,2.3,2.39,53908,0
2016-01-19,2.35,2.5,2.28,2.41,80300,0
2016-01-20,2.36,2.42,2.145,2.41,81846,0
2016-01-21,2.41,2.46,2.31,2.43,37723,0
2016-01-22,2.45,2.55,2.21,2.44,91047,0
2016-01-25,2.42,2.46,2.32,2.35,46850,0
2016-01-26,2.44,2.44,2.27,2.31,55493,0
2016-01-27,2.33,2.36,2.2,2.2,91085,0
2016-01-28,2.24,2.24,2.01,2.02,116871,0
2016-01-29,2.04,2.11,1.905,2.01,196264,0
2016-02-01,2,2.07,1.9,2,157566,0
2016-02-02,2,2.15,1.96,2.04,147333,0
2016-02-03,2.06,2.06,1.94,2,47270,0
2016-02-04,1.98,2.07,1.98,2.03,46770,0
2016-02-05,2,2.06,1.85,1.9,112452,0
2016-02-08,1.9,1.96,1.69,1.8,65777,0
2016-02-09,1.78,1.83,1.64,1.65,1074083,0
2016-02-10,1.62,1.67,1.44,1.56,276368,0
2016-02-11,1.53,1.55,1.475,1.52,62582,0
2016-02-12,1.53,1.556,1.35,1.42,637656,0
2016-02-16,1.45,1.5,1.385,1.42,157033,0
2016-02-17,1.4,1.43,1.2601,1.39,567064,0
2016-02-18,1.4,1.4,1.37,1.39,85900,0
2016-02-19,1.45,1.45,1.3,1.3,159791,0
2016-02-22,1.31,1.45,1.2511,1.34,59462,0
2016-02-23,1.34,1.35,1.26,1.27,109968,0
2016-02-24,1.27,1.46,1.2,1.34,220215,0
2016-02-25,1.36,1.5365,1.32,1.5,255118,0
2016-02-26,1.55,1.5531,1.25,1.31,231605,0
2016-02-29,1.33,1.35,1.32,1.35,87207,0
2016-03-01,1.35,1.35,1.09,1.25,201521,0
2016-03-02,1.24,1.34,1.24,1.34,101471,0
2016-03-03,1.35,1.41,1.334,1.4,46775,0
2016-03-04,1.41,1.49,1.38,1.47,62466,0
2016-03-07,1.49,1.5,1.38,1.46,422511,0
2016-03-08,1.47,1.4799,1.25,1.25,84624,0
2016-03-09,1.35,1.35,1.25,1.26,44931,0
2016-03-10,1.25,1.25,1.08,1.16,97089,0
2016-03-11,1.16,1.1699,1.1201,1.14,47871,0
2016-03-14,1.15,1.15,1.11,1.12,163467,0
2016-03-15,1.13,1.13,1.01,1.01,123093,0
2016-03-16,1.01,1.11,1,1.09,126531,0
2016-03-17,1.09,1.13,0.928,1.05,289633,0
2016-03-18,1.1,1.16,1.02,1.08,324426,0
2016-03-21,1.11,1.11,1.02,1.04,121665,0
2016-03-22,1,1.005,0.945,0.97,134397,0
2016-03-23,0.95,0.97,0.88,0.8999,95154,0
2016-03-24,0.9,1.15,0.731,0.9911,1590542,0
2016-03-28,1,1.06,0.995,1.06,109869,0
2016-03-29,1.08,1.17,0.9494,1.15,465258,0
2016-03-30,1.18,1.18,1.08,1.09,270771,0
2016-03-31,1.09,1.09,0.9598,0.9905,283123,0
2016-04-01,1.01,1.01,0.87,0.9651,108063,0
2016-04-04,0.98,1.04,0.9301,1.02,76187,0
2016-04-05,1.02,1.03,0.96,0.9901,56180,0
2016-04-06,1.03,1.07,0.9714,1.01,85996,0
2016-04-07,1.01,1.0295,0.9895,1,142604,0
2016-04-08,1.01,1.06,1,1.01,35758,0
2016-04-11,1.02,1.05,1.01,1.02,30292,0
2016-04-12,1.01,1.06,1.01,1.03,148822,0
2016-04-13,1.03,1.05,1.03,1.05,44811,0
2016-04-14,1.06,1.0701,0.992,1.03,223254,0
2016-04-15,1.03,1.05,1,1,39131,0
2016-04-18,1.01,1.034,0.999,0.999,74010,0
2016-04-19,1.02,1.0299,0.96,0.99,131589,0
2016-04-20,1.04,1.34,0.9841,1.19,576997,0
2016-04-21,1.25,1.31,1.18,1.24,330320,0
2016-04-22,1.26,1.284,1.12,1.16,214211,0
2016-04-25,1.23,1.23,1.13,1.14,88628,0
2016-04-26,1.17,1.18,1.04,1.07,177015,0
2016-04-27,1.08,1.1172,1.05,1.07,75477,0
2016-04-28,1.1,1.13,1.07,1.08,105923,0
2016-04-29,1.09,1.09,1.03,1.05,122225,0
2016-05-02,1.06,1.1099,1.02,1.03,53185,0
2016-05-03,1.03,1.04,1.01,1.03,37369,0
2016-05-04,1.05,1.09,1,1,55069,0
2016-05-05,1.05,1.11,1.01,1.1,143741,0
2016-05-06,1.1,1.1,1.05,1.08,109287,0
2016-05-09,1.07,1.08,1,1.08,166268,0
2016-05-10,1.08,1.09,1.025,1.04,88349,0
2016-05-11,1.04,1.04,0.99,0.99,85280,0
2016-05-12,1.01,1.01,0.95,0.96,78735,0
2016-05-13,0.97,1.03,0.95,1,130581,0
2016-05-16,1,1.03,0.9731,1.02,46262,0
2016-05-17,1.03,1.07,1,1.03,36529,0
2016-05-18,1.02,1.05,1.02,1.05,40824,0
2016-05-19,1.05,1.054,0.9903,1.04,18508,0
2016-05-20,1.05,1.08,1.0499,1.05,63619,0
2016-05-23,1.06,1.1,1.06,1.08,48178,0
2016-05-24,1.1,1.18,1.06,1.12,149598,0
2016-05-25,1.16,1.18,1.1,1.11,68833,0
2016-05-26,1.12,1.14,1.1,1.12,49844,0
2016-05-27,1.13,1.18,1.12,1.16,20257,0
2016-05-31,1.18,1.18,1.03,1.12,100533,0
2016-06-01,1.13,1.13,1.0801,1.12,107810,0
2016-06-02,1.1,1.16,1.1,1.14,101704,0
2016-06-03,1.15,1.18,1.12,1.16,66781,0
2016-06-06,1.15,1.4,1.15,1.33,251439,0
2016-06-07,1.35,1.54,1.34,1.44,551248,0
2016-06-08,1.46,1.4999,1.34,1.41,193674,0
2016-06-09,1.44,1.49,1.4,1.48,175697,0
2016-06-10,1.46,1.71,1.42,1.61,1435334,0
2016-06-13,1.69,1.69,1.4,1.43,279491,0
2016-06-14,1.43,1.43,1.24,1.3,276565,0
2016-06-15,1.3,1.33,1.27,1.3,92802,0
2016-06-16,1.31,1.32,1.26,1.3,143908,0
2016-06-17,1.3,1.31,1.28,1.28,140035,0
2016-06-20,1.29,1.4,1.264,1.33,245561,0
2016-06-21,1.35,1.35,1.27,1.3,93103,0
2016-06-22,1.29,1.4899,1.25,1.42,1102450,0
2016-06-23,1.45,1.55,1.4,1.46,344009,0
2016-06-24,1.41,1.56,1.4,1.5,2564759,0
2016-06-27,1.49,1.49,1.32,1.33,187702,0
2016-06-28,1.36,1.42,1.34,1.41,136120,0
2016-06-29,1.43,1.49,1.39,1.41,134769,0
2016-06-30,1.42,1.455,1.38,1.43,127413,0
2016-07-01,1.44,1.45,1.35,1.38,114555,0
2016-07-05,1.38,1.38,1.26,1.32,195943,0
2016-07-06,1.33,1.35,1.3,1.31,55591,0
2016-07-07,1.28,1.295,1.24,1.25,93333,0
2016-07-08,1.27,1.365,1.24,1.33,108740,0
2016-07-11,1.3,1.36,1.3,1.36,49514,0
2016-07-12,1.38,1.45,1.36,1.44,134441,0
2016-07-13,1.46,1.52,1.41,1.52,79326,0
2016-07-14,1.59,1.6,1.484,1.58,105862,0
2016-07-15,1.61,1.739,1.52,1.63,169816,0
2016-07-18,1.71,1.74,1.63,1.7,192902,0
2016-07-19,1.69,1.6901,1.54,1.58,112138,0
2016-07-20,1.6,1.66,1.56,1.62,91870,0
2016-07-21,1.6,1.66,1.55,1.55,103591,0
2016-07-22,1.59,1.78,1.47,1.67,325955,0
2016-07-25,1.8,1.8,1.57,1.57,195508,0
2016-07-26,1.64,1.64,1.49,1.5,111804,0
2016-07-27,1.5599,1.5599,1.46,1.48,75403,0
2016-07-28,1.5,1.52,1.48,1.5,48063,0
2016-07-29,1.52,1.52,1.39,1.43,162226,0
2016-08-01,1.42,1.449,1.4,1.43,153825,0
2016-08-02,1.41,1.48,1.4,1.45,25182,0
2016-08-03,1.43,1.58,1.43,1.51,58644,0
2016-08-04,1.55,1.55,1.5,1.54,57207,0
2016-08-05,1.54,1.55,1.4,1.42,170076,0
2016-08-08,1.46,1.46,1.39,1.43,38155,0
2016-08-09,1.45,1.46,1.45,1.46,30620,0
2016-08-10,1.43,1.44,1.39,1.39,33792,0
2016-08-11,1.43,1.43,1.32,1.35,40054,0
2016-08-12,1.33,1.39,1.33,1.35,103577,0
2016-08-15,1.35,1.35,1.3,1.34,104886,0
2016-08-16,1.36,1.39,1.336,1.35,67103,0
2016-08-17,1.34,1.35,1.26,1.27,42529,0
2016-08-18,1.26,1.31,1.26,1.3,24264,0
2016-08-19,1.3,1.39,1.2843,1.32,84562,0
2016-08-22,1.34,1.357,1.28,1.3,128097,0
2016-08-23,1.29,1.32,1.29,1.29,181218,0
2016-08-24,1.3,1.36,1.29,1.29,68815,0
2016-08-25,1.34,1.34,1.29,1.29,16652,0
2016-08-26,1.31,1.33,1.29,1.29,15718,0
2016-08-29,1.27,1.3,1.23,1.25,74295,0
2016-08-30,1.27,1.3,1.24,1.24,44658,0
2016-08-31,1.25,1.27,1.17,1.17,72396,0
2016-09-01,1.13,1.14,1.07,1.14,480921,0
2016-09-02,1.18,1.2,1.13,1.2,33007,0
2016-09-06,1.25,1.3,1.22,1.29,58307,0
2016-09-07,1.32,1.32,1.28,1.28,97031,0
2016-09-08,1.29,1.33,1.24,1.29,582611,0
2016-09-09,1.29,1.33,1.2,1.2,81990,0
2016-09-12,1.21,1.3,1.19,1.25,376345,0
2016-09-13,1.21,1.27,1.21,1.22,38077,0
2016-09-14,1.235,1.24,1.2,1.22,50954,0
2016-09-15,1.2875,1.2875,1.2,1.22,61056,0
2016-09-16,1.25,1.26,1.14,1.18,265608,0
2016-09-19,1.18,1.2098,1.15,1.19,63134,0
2016-09-20,1.21,1.21,1.15,1.17,28493,0
2016-09-21,1.19,1.19,1.12,1.17,78773,0
2016-09-22,1.15,1.22,1.15,1.18,66711,0
2016-09-23,1.19,1.22,1.13,1.14,85013,0
2016-09-26,1.15,1.15,1.08,1.09,115541,0
2016-09-27,1.12,1.12,1.07,1.1,70180,0
2016-09-28,1.1,1.14,1.06,1.1,61412,0
2016-09-29,1.1,1.12,1.04,1.1,121444,0
2016-09-30,1.12,1.12,1.08,1.11,103547,0
2016-10-03,1.1,1.23,1.08,1.17,95626,0
2016-10-04,1.16,1.23,1.08,1.09,583445,0
2016-10-05,1.14,1.16,1.05,1.1,303028,0
2016-10-06,1.08,1.1171,1.08,1.09,35239,0
2016-10-07,1.23,1.23,1.1,1.1,84599,0
2016-10-10,1.13,1.18,1.1,1.18,60342,0
2016-10-11,1.23,1.23,1.11,1.11,40589,0
2016-10-12,1.1,1.13,1.08,1.11,20004,0
2016-10-13,1.14,1.14,1.04,1.04,696419,0
2016-10-14,1.08,1.08,1.02,1.02,77272,0
2016-10-17,1.02,1.02,0.99,0.9989,221835,0
2016-10-18,1,1,0.96,0.9999,284890,0
2016-10-19,1.03,1.0599,0.98,1.01,46984,0
2016-10-20,1.01,1.02,0.98,1.02,77045,0
2016-10-21,1.03,1.03,0.99,0.99,116446,0
2016-10-24,1.02,1.02,0.9896,0.9985,186169,0
2016-10-25,0.9675,1.01,0.9675,0.9703,96731,0
2016-10-26,0.96,1,0.96,0.98,58342,0
2016-10-27,0.91,1.02,0.9,0.9419,132937,0
2016-10-28,1.05,1.05,0.73,0.7579,8159076,0
2016-10-31,0.835,0.835,0.7701,0.7702,220536,0
2016-11-01,0.8,0.8451,0.76195,0.7799,347223,0
2016-11-02,0.79,0.79445,0.731,0.7462,127313,0
2016-11-03,0.766,0.82,0.74,0.76,236387,0
2016-11-04,0.78,0.785,0.7626,0.7686,248959,0
2016-11-07,0.79,0.79,0.7309,0.7601,132403,0
2016-11-08,0.7702,0.79,0.735,0.7414,97908,0
2016-11-09,0.74,0.8023,0.74,0.8023,268976,0
2016-11-10,0.81,0.81,0.7599,0.78,204810,0
2016-11-11,0.8,0.85,0.7529,0.8445,372321,0
2016-11-14,0.86,0.87,0.804,0.82,327280,0
2016-11-15,0.835,0.84,0.8023,0.82,90217,0
2016-11-16,0.8351,0.84,0.815,0.82,112269,0
2016-11-17,0.83,0.83,0.7938,0.808,93406,0
2016-11-18,0.815,0.8165,0.75,0.78,166040,0
2016-11-21,0.785,0.8178,0.76,0.78,212019,0
2016-11-22,0.7948,0.7948,0.7493,0.78,101418,0
2016-11-23,0.7815,0.7855,0.7561,0.77,48787,0
2016-11-25,0.784,0.784,0.7593,0.76,65268,0
2016-11-28,0.74,0.7601,0.7275,0.735,134193,0
2016-11-29,0.78,0.78,0.7099,0.7099,82920,0
2016-11-30,0.7201,0.7201,0.5601,0.69,144993,0
2016-12-01,0.7,0.72,0.6901,0.7045,105515,0
2016-12-02,0.7143,0.7195,0.65,0.6725,237996,0
2016-12-05,0.69,0.72,0.652,0.72,211414,0
2016-12-06,0.74,0.74,0.68,0.6983,146314,0
2016-12-07,0.7011,0.72,0.6704,0.692,95485,0
2016-12-08,0.715,0.715,0.6778,0.6958,92902,0
2016-12-09,0.7033,0.7601,0.6906,0.7499,147776,0
2016-12-12,0.7511,0.788,0.7,0.7402,124365,0
2016-12-13,0.7508,0.7698,0.7282,0.7529,106113,0
2016-12-14,0.7543,0.78,0.7461,0.7484,80711,0
2016-12-15,0.7541,0.77,0.7213,0.754,167302,0
2016-12-16,0.77,0.77,0.7144,0.7342,271850,0
2016-12-19,0.7394,0.77,0.7313,0.7465,334318,0
2016-12-20,0.7545,0.77,0.713,0.75,522428,0
2016-12-21,0.77,0.77,0.7345,0.7346,190693,0
2016-12-22,0.7403,0.75,0.712,0.713,92532,0
2016-12-23,0.7176,0.769,0.7176,0.7556,246309,0
2016-12-27,0.7556,0.7905,0.7331,0.7601,330817,0
2016-12-28,0.77,0.7842,0.7311,0.746,247246,0
2016-12-29,0.7517,0.785,0.7431,0.76,296091,0
2016-12-30,0.75,0.7598,0.6984,0.6984,180836,0
2017-01-03,0.7182,0.761,0.6515,0.6782,397766,0
2017-01-04,0.705,0.7248,0.6746,0.7248,487581,0
2017-01-05,0.75,0.75,0.6805,0.6876,287456,0
2017-01-06,0.72,0.72,0.68,0.7005,244443,0
2017-01-09,0.74,0.74,0.6822,0.69,67746,0
2017-01-10,0.713,0.713,0.66,0.6811,110146,0
2017-01-11,0.6852,0.6852,0.6011,0.6111,203497,0
2017-01-12,0.66,0.6603,0.59,0.5988,236510,0
2017-01-13,0.6065,0.65,0.5112,0.5407,439402,0
2017-01-17,0.58,0.6,0.55,0.5507,82149,0
2017-01-18,0.62,0.62,0.545,0.55,216393,0
2017-01-19,0.569,0.6,0.5111,0.5232,320860,0
2017-01-20,0.5122,0.53,0.4899,0.4901,287010,0
2017-01-23,0.47,0.49,0.4017,0.4523,298330,0
2017-01-24,0.45,0.5,0.45,0.4999,243282,0
2017-01-25,0.5295,0.5499,0.5,0.5252,153321,0
2017-01-26,0.55,0.5583,0.4999,0.5301,214227,0
2017-01-27,0.56,0.565,0.52,0.5306,202849,0
2017-01-30,0.56,0.56,0.5099,0.5101,100269,0
2017-01-31,0.5112,0.55,0.5,0.5403,141731,0
2017-02-01,0.5504,0.555,0.5109,0.5192,166943,0
2017-02-02,0.5235,0.5599,0.5026,0.5246,164438,0
2017-02-03,0.56,0.56,0.512,0.528,192895,0
2017-02-06,0.5286,0.557,0.48,0.4901,441283,0
2017-02-07,0.5146,0.53,0.5,0.5091,130750,0
2017-02-08,0.49,0.5285,0.49,0.497,134449,0
2017-02-09,0.527,0.53,0.497,0.5025,246410,0
2017-02-10,0.55,0.55,0.4997,0.505,186701,0
2017-02-13,0.54,0.5484,0.51,0.548,224043,0
2017-02-14,0.55,0.55,0.52,0.5482,166524,0
2017-02-15,0.53,0.5492,0.5205,0.5385,172419,0
2017-02-16,0.66,0.69,0.5812,0.6202,1277332,0
2017-02-17,0.64,0.65,0.5894,0.6181,450496,0
2017-02-21,0.65,0.65,0.6,0.625,207571,0
2017-02-22,0.6438,0.6438,0.6,0.6178,131594,0
2017-02-23,0.6179,0.6299,0.59,0.5954,147995,0
2017-02-24,0.61,0.6399,0.593,0.6301,99027,0
2017-02-27,0.6334,0.6618,0.6216,0.6616,411180,0
2017-02-28,0.74,0.863,0.7288,0.8,1468078,0
2017-03-01,0.84,0.9,0.813,0.8478,1111721,0
2017-03-02,0.85,0.998,0.81,0.9599,1191597,0
2017-03-03,0.99,1.44,0.9725,1.26,3953544,0
2017-03-06,1.29,1.37,1.15,1.19,1736797,0
2017-03-07,1.13,1.13,1,1.01,1376026,0
2017-03-08,1.03,1.17,1.03,1.09,1129412,0
2017-03-09,1.1,1.17,1.04,1.05,966766,0
2017-03-10,1.08,1.19,1,1.08,1200737,0
2017-03-13,1.21,1.28,1.11,1.18,1510332,0
2017-03-14,1.24,1.75,1.15,1.41,6955630,0
2017-03-15,1.55,1.7,1.33,1.39,4485311,0
2017-03-16,1.22,1.4,1.18,1.37,1841309,0
2017-03-17,1.36,1.5088,1.3,1.41,1662072,0
2017-03-20,1.4,1.47,1.28,1.41,951119,0
2017-03-21,1.43,1.436,1.26,1.36,1106200,0
2017-03-22,1.38,1.38,1.26,1.28,488966,0
2017-03-23,1.27,1.28,1.16,1.21,942766,0
2017-03-24,1.23,1.25,1.15,1.2,430378,0
2017-03-27,1.2,1.2,1.1,1.14,601145,0
2017-03-28,1.13,1.27,1.13,1.23,604385,0
2017-03-29,1.2,1.32,1.1701,1.29,486624,0
2017-03-30,1.28,1.33,1.26,1.32,434023,0
2017-03-31,1.39,1.39,1.27,1.31,624811,0
2017-04-03,1.34,1.38,1.26,1.3,387445,0
2017-04-04,1.29,1.3,1.21,1.27,712565,0
2017-04-05,1.27,1.33,1.2,1.24,464950,0
2017-04-06,1.28,1.28,1.21,1.23,419596,0
2017-04-07,1.23,1.2453,1.14,1.17,457408,0
2017-04-10,1.16,1.29,1.16,1.25,475031,0
2017-04-11,1.26,1.3,1.19,1.23,1018299,0
2017-04-12,1.25,1.28,1.18,1.18,866994,0
2017-04-13,1.2,1.24,1.15,1.19,588366,0
2017-04-17,1.21,1.22,1.13,1.17,268039,0
2017-04-18,1.11,1.19,1.11,1.18,125745,0
2017-04-19,1.19,1.2,1.14,1.18,302985,0
2017-04-20,1.19,1.2708,1.15,1.23,377790,0
2017-04-21,1.25,1.25,1.15,1.2,490416,0
2017-04-24,1.21,1.21,1.15,1.2,420959,0
2017-04-25,1.22,1.22,1.17,1.19,219309,0
2017-04-26,1.19,1.24,1.18,1.23,461858,0
2017-04-27,1.25,1.39,1.21,1.35,2933027,0
2017-04-28,1.35,1.49,1.25,1.26,1884242,0
2017-05-01,1.27,1.3899,1.27,1.3,800555,0
2017-05-02,1.41,1.41,1.29,1.31,1290303,0
2017-05-03,1.3,1.33,1.23,1.23,738352,0
2017-05-04,1.21,1.24,1.16,1.16,599906,0
2017-05-05,1.16,1.23,1.16,1.21,248053,0
2017-05-08,1.24,1.25,1.16,1.25,540590,0
2017-05-09,1.25,1.28,1.2,1.28,429296,0
2017-05-10,1.22,1.26,1.2,1.23,282955,0
2017-05-11,1.25,1.25,1.21,1.24,269559,0
2017-05-12,1.25,1.25,1.2,1.21,144110,0
2017-05-15,1.25,1.25,1.2,1.25,232074,0
2017-05-16,1.25,1.25,1.13,1.19,722643,0
2017-05-17,1.16,1.17,1.11,1.11,448222,0
2017-05-18,1.12,1.15,0.98,1.09,1086718,0
2017-05-19,1.14,1.14,1.05,1.13,333666,0
2017-05-22,1.15,1.18,1.08,1.18,290676,0
2017-05-23,1.16,1.16,1.12,1.15,186377,0
2017-05-24,1.14,1.1503,1.1,1.12,287131,0
2017-05-25,1.15,1.18,1.1,1.18,716983,0
2017-05-26,1.17,1.18,1.15,1.16,228864,0
2017-05-30,1.12,1.16,1.1,1.1,470937,0
2017-05-31,1.13,1.17,1.1,1.14,223425,0
2017-06-01,1.15,1.25,1.1201,1.22,532220,0
2017-06-02,1.24,1.31,1.22,1.29,725389,0
2017-06-05,1.26,1.3,1.22,1.27,416896,0
2017-06-06,1.28,1.28,1.21,1.25,266357,0
2017-06-07,1.24,1.26,1.2,1.24,374432,0
2017-06-08,1.24,1.26,1.22,1.26,292100,0
2017-06-09,1.26,1.38,1.2538,1.35,831284,0
2017-06-12,1.38,1.49,1.36,1.47,1191447,0
2017-06-13,1.49,1.55,1.43,1.53,2602541,0
2017-06-14,1.5,1.595,1.49,1.54,1012323,0
2017-06-15,1.49,1.52,1.17,1.48,973964,0
2017-06-16,1.43,1.54,1.41,1.52,1590603,0
2017-06-19,1.53,1.74,1.5238,1.72,1694779,0
2017-06-20,1.69,1.82,1.5603,1.65,1476159,0
2017-06-21,1.67,1.76,1.62,1.71,882065,0
2017-06-22,1.74,1.75,1.63,1.68,539716,0
2017-06-23,1.67,2.03,1.65,1.93,4462587,0
2017-06-26,1.9,1.9,1.77,1.85,960851,0
2017-06-27,1.84,1.9,1.82,1.86,420267,0
2017-06-28,1.88,1.9,1.86,1.9,493883,0
2017-06-29,1.9,1.9,1.79,1.88,762882,0
2017-06-30,1.88,1.89,1.83,1.86,236927,0
2017-07-03,1.88,1.9,1.82,1.89,186013,0
2017-07-05,1.88,2.25,1.87,1.95,2686119,0
2017-07-06,1.98,2,1.77,1.85,1044393,0
2017-07-07,1.87,1.875,1.74,1.83,455304,0
2017-07-10,1.79,1.9,1.79,1.79,475080,0
2017-07-11,1.81,1.82,1.75,1.79,321662,0
2017-07-12,1.79,1.88,1.78,1.85,379274,0
2017-07-13,1.87,1.88,1.81,1.84,277524,0
2017-07-14,1.84,1.87,1.8,1.85,186529,0
2017-07-17,1.87,1.87,1.72,1.76,351730,0
2017-07-18,1.76,1.8,1.67,1.69,514426,0
2017-07-19,1.71,1.75,1.66,1.67,553121,0
2017-07-20,1.66,1.749,1.66,1.69,373494,0
2017-07-21,1.72,1.72,1.62,1.66,481036,0
2017-07-24,1.65,1.89,1.63,1.79,1614998,0
2017-07-25,1.85,1.94,1.78,1.88,1333823,0
2017-07-26,1.94,1.94,1.81,1.86,535113,0
2017-07-27,1.84,1.86,1.68,1.74,498788,0
2017-07-28,1.71,1.795,1.68,1.77,228495,0
2017-07-31,1.8,1.8,1.66,1.66,297829,0
2017-08-01,1.67,1.7,1.66,1.69,218599,0
2017-08-02,1.7,1.71,1.65,1.67,184250,0
2017-08-03,1.69,1.75,1.67,1.68,200957,0
2017-08-04,1.7099,1.78,1.67,1.74,203183,0
2017-08-07,1.78,1.84,1.76,1.78,224034,0
2017-08-08,1.78,1.91,1.74,1.79,713119,0
2017-08-09,1.8,2.05,1.66,1.66,1047489,0
2017-08-10,1.65,1.71,1.58,1.59,700281,0
2017-08-11,1.6,1.65,1.51,1.57,785058,0
2017-08-14,1.6,1.6,1.465,1.53,491150,0
2017-08-15,1.55,1.56,1.47,1.5,506631,0
2017-08-16,1.53,1.53,1.47,1.5,585104,0
2017-08-17,1.51,1.54,1.42,1.47,484400,0
2017-08-18,1.41,1.49,1.41,1.48,902744,0
2017-08-21,1.48,1.49,1.35,1.37,342624,0
2017-08-22,1.37,1.585,1.35,1.58,467050,0
2017-08-23,1.64,1.735,1.35,1.72,732017,0
2017-08-24,1.75,1.88,1.68,1.84,1352712,0
2017-08-25,1.86,1.86,1.69,1.78,594277,0
2017-08-28,1.75,1.87,1.72,1.84,394633,0
2017-08-29,1.84,1.97,1.8,1.88,554018,0
2017-08-30,1.9,1.92,1.84,1.85,324153,0
2017-08-31,1.87,1.94,1.85,1.91,453453,0
2017-09-01,1.92,1.92,1.88,1.9,175016,0
2017-09-05,1.9,1.92,1.71,1.72,583845,0
2017-09-06,1.74,1.77,1.71,1.72,262539,0
2017-09-07,1.69,1.709,1.615,1.63,792572,0
2017-09-08,1.62,1.6468,1.5525,1.56,606013,0
2017-09-11,1.55,1.62,1.55,1.6,422201,0
2017-09-12,1.7,1.7,1.59,1.61,468931,0
2017-09-13,1.58,1.61,1.57,1.58,496207,0
2017-09-14,1.57,1.59,1.51,1.53,406648,0
2017-09-15,1.54,1.7,1.51,1.58,1664821,0
2017-09-18,1.58,1.62,1.52,1.53,594932,0
2017-09-19,1.53,1.5467,1.45,1.48,760856,0
2017-09-20,1.46,1.55,1.46,1.53,620934,0
2017-09-21,1.55,1.5799,1.46,1.5,384689,0
2017-09-22,1.49,1.51,1.46,1.48,611014,0
2017-09-25,1.52,1.52,1.46,1.46,261746,0
2017-09-26,1.45,1.48,1.4,1.43,385166,0
2017-09-27,1.44,1.5,1.42,1.48,598886,0
2017-09-28,1.5,1.5,1.45,1.46,415026,0
2017-09-29,1.46,1.55,1.46,1.52,371617,0
2017-10-02,1.54,1.6,1.54,1.6,566591,0
2017-10-03,1.58,1.6,1.55,1.56,368241,0
2017-10-04,1.57,1.6,1.49,1.52,263672,0
2017-10-05,1.51,1.52,1.42,1.49,497112,0
2017-10-06,1.47,1.51,1.47,1.48,188554,0
2017-10-09,1.48,1.5,1.43,1.44,321989,0
2017-10-10,1.47,1.49,1.4,1.48,408009,0
2017-10-11,1.46,1.5,1.46,1.49,296290,0
2017-10-12,1.49,1.49,1.43,1.43,237843,0
2017-10-13,1.45,1.45,1.35,1.36,662914,0
2017-10-16,1.34,1.3533,1.155,1.24,1035407,0
2017-10-17,1.23,1.25,1.18,1.21,988063,0
2017-10-18,1.2,1.299,1.19,1.25,564932,0
2017-10-19,1.28,1.28,1.05,1.18,2003126,0
2017-10-20,1.2,1.2,1.08,1.15,1545186,0
2017-10-23,1.13,1.19,1.13,1.15,680928,0
2017-10-24,1.14,1.17,1.11,1.11,575886,0
2017-10-25,1.11,1.12,1.05,1.07,735456,0
2017-10-26,1.07,1.075,1.05,1.06,1022269,0
2017-10-27,1.07,1.13,1.06,1.1,785392,0
2017-10-30,1.09,1.13,1.09,1.12,936997,0
2017-10-31,1.14,1.15,1.12,1.14,842653,0
2017-11-01,1.14,1.145,0.98,0.9897,1269157,0
2017-11-02,0.98,1.02,0.9301,0.9702,982212,0
2017-11-03,0.97,0.9801,0.9147,0.9664,691951,0
2017-11-06,0.9486,0.97495,0.9121,0.93,666713,0
2017-11-07,0.9375,0.9375,0.832,0.858,743217,0
2017-11-08,0.95,0.95,0.66,0.73,2245528,0
2017-11-09,0.72,0.79,0.7101,0.72,1230368,0
2017-11-10,0.7271,1.01,0.7228,0.8519,2119358,0
