Date,Open,High,Low,Close,Volume,OpenInt
2014-11-20,14,14.1,11.27,12,3113581,0
2014-11-21,12,12,11.17,11.25,212496,0
2014-11-24,11.02,11.17,10.63,11,35419,0
2014-11-25,11,11.26,11,11.13,5773,0
2014-11-26,11.12,11.13,10.5,10.59,76520,0
2014-11-28,10.78,10.97,10.55,10.785,6273,0
2014-12-01,10.67,10.83,10,10.17,114737,0
2014-12-02,10.5,10.5,9.27,9.6,70574,0
2014-12-03,9.83,9.83,8.55,8.75,121337,0
2014-12-04,8.68,9.25,8,8.7,152708,0
2014-12-05,8.5,8.5,8,8.38,95705,0
2014-12-08,8.03,8.15,7.4,7.7,90783,0
2014-12-09,7.59,7.71,7.4301,7.55,47480,0
2014-12-10,7.6971,8.899,7.46,8.5,123380,0
2014-12-11,8.14,8.73,7.57,7.97,40508,0
2014-12-12,7.98,7.98,7.4401,7.49,32446,0
2014-12-15,8,8,7.28,7.41,136149,0
2014-12-16,7.5,7.5799,7.41,7.45,70462,0
2014-12-17,7.45,7.5799,6.9293,7.1,38167,0
2014-12-18,7.1,7.29,6.95,6.99,34419,0
2014-12-19,6.94,6.94,6.34,6.57,78298,0
2014-12-22,6.32,6.5,6.32,6.47,32844,0
2014-12-23,6.45,6.5099,6.11,6.4,21385,0
2014-12-24,6.36,6.74,6.24,6.65,26036,0
2014-12-26,6.54,7.24,6.47,7.15,47474,0
2014-12-29,7.3,7.3,6.87,6.87,32195,0
2014-12-30,6.7,7,6.6,6.869,43514,0
2014-12-31,6.9,7.54,6.9,7.48,144167,0
2015-01-02,7.5,7.5948,7.26,7.36,20055,0
2015-01-05,7.4,7.4,7.17,7.34,12505,0
2015-01-06,7.5,7.7773,7.07,7.24,24672,0
2015-01-07,7.25,7.25,6.8,7.12,30827,0
2015-01-08,7.03,7.34,6.91,7.12,20078,0
2015-01-09,7.25,7.469,7.025,7.42,12850,0
2015-01-12,7.19,7.5,6.91,7.42,26172,0
2015-01-13,7.5,7.5,6.9001,6.99,19610,0
2015-01-14,7.07,7.08,6.76,6.99,43607,0
2015-01-15,7.27,7.27,6.872,6.872,18407,0
2015-01-16,7.01,7.01,6.671,6.77,18853,0
2015-01-20,6.78,6.92,6.68,6.85,5100,0
2015-01-21,6.842,6.849,6.67,6.7,19200,0
2015-01-22,6.7012,6.75,6.45,6.71,23895,0
2015-01-23,6.6148,6.8,6.51,6.69,18300,0
2015-01-26,6.77,6.959,6.701,6.92,15283,0
2015-01-27,6.89,7.17,6.82,6.8699,18525,0
2015-01-28,6.78,7,6.42,6.46,39580,0
2015-01-29,6.5,6.6599,6.4501,6.6,68045,0
2015-01-30,6.59,6.87,6.5201,6.67,5076,0
2015-02-02,6.58,6.73,6.57,6.57,10860,0
2015-02-03,6.7,6.999,6.57,6.62,36122,0
2015-02-04,6.61,6.96,6.6005,6.9,29384,0
2015-02-05,6.95,7.0429,6.8176,6.82,18696,0
2015-02-06,7.02,7.02,6.61,6.71,48802,0
2015-02-09,6.72,6.84,6.6361,6.75,11359,0
2015-02-10,6.62,6.9,6.62,6.79,6136,0
2015-02-11,6.8,6.8,6.71,6.71,8246,0
2015-02-12,6.87,6.99,6.71,6.73,9277,0
2015-02-13,6.74,6.8,6.66,6.69,8287,0
2015-02-17,6.7,6.8,6.56,6.67,29397,0
2015-02-18,6.7,6.79,6.68,6.72,33696,0
2015-02-19,6.69,6.78,6.56,6.73,21473,0
2015-02-20,6.7499,6.805,6.56,6.805,18620,0
2015-02-23,6.68,6.82,6.66,6.8,7769,0
2015-02-24,6.79,6.82,6.76,6.8,24654,0
2015-02-25,6.8,6.81,6.75,6.79,41157,0
2015-02-26,6.8,6.9,6.68,6.76,36390,0
2015-02-27,6.76,6.79,6.61,6.71,17202,0
2015-03-02,6.93,6.93,6.63,6.66,55700,0
2015-03-03,6.75,6.82,6.58,6.72,28900,0
2015-03-04,6.67,6.85,6.66,6.8,22200,0
2015-03-05,7.06,7.63,6.9,7.56,243300,0
2015-03-06,7.71,8.15,7.6,7.78,113300,0
2015-03-09,7.9,8.88,7.81,8.21,191600,0
2015-03-10,8,8.3,7.63,7.77,60700,0
2015-03-11,7.82,7.9,7.19,7.52,50600,0
2015-03-12,7.66,7.66,7.05,7.2,37500,0
2015-03-13,7.24,7.63,7.24,7.35,40000,0
2015-03-16,7.57,7.57,7.31,7.55,55600,0
2015-03-17,7.49,8.19,7.49,7.91,82500,0
2015-03-18,7.92,8.29,7.83,7.97,43100,0
2015-03-19,7.99,8.19,7.51,7.9,43200,0
2015-03-20,7.93,8.38,7.51,7.51,87500,0
2015-03-23,7.54,7.61,7.1,7.37,62500,0
2015-03-24,7.74,7.92,7.4,7.41,29600,0
2015-03-25,7.42,7.84,7.1,7.18,87300,0
2015-03-26,7.28,7.47,7.17,7.44,85400,0
2015-03-27,7.49,7.75,7.43,7.65,57400,0
2015-03-30,7.63,8.16,7.55,8.16,66600,0
2015-03-31,8.23,8.5,8,8.21,58200,0
2015-04-01,8.1,8.53,7.78,8.15,94200,0
2015-04-02,8.14,8.28,8.1,8.13,22400,0
2015-04-06,8.1,8.25,8.1,8.24,28400,0
2015-04-07,8.26,8.45,7.95,8.09,54581,0
2015-04-08,8.09,8.15,7.82,7.93,21600,0
2015-04-09,8.3,8.3,7.65,7.87,69707,0
2015-04-10,8.16,8.19,8,8.14,43700,0
2015-04-13,8.41,8.58,8.05,8.5,68500,0
2015-04-14,8.5,9.05,8.13,8.17,287000,0
2015-04-15,8.4,8.69,8.25,8.4,113837,0
2015-04-16,8.44,8.5,7.84,7.9891,304169,0
2015-04-17,8.01,8.04,7.53,7.71,110100,0
2015-04-20,7.74,7.8195,7.3499,7.66,210379,0
2015-04-21,7.72,7.92,7.5,7.66,36357,0
2015-04-22,7.73,7.7799,7.47,7.65,54675,0
2015-04-23,7.68,7.68,7.5,7.55,46000,0
2015-04-24,7.5,7.59,7.42,7.48,29900,0
2015-04-27,7.56,7.63,7.3,7.58,85800,0
2015-04-28,7.51,7.58,7.3,7.44,44600,0
2015-04-29,7.44,7.65,7.3,7.47,60600,0
2015-04-30,7.38,7.46,6.27,7.07,211400,0
2015-05-01,7.03,7.3,6.97,7.07,30800,0
2015-05-04,7.11,7.32,7.06,7.12,16800,0
2015-05-05,7.01,7.01,6.6,6.72,52400,0
2015-05-06,6.72,6.72,6.35,6.39,35379,0
2015-05-07,6.39,6.67,6.19,6.67,34478,0
2015-05-08,6.65,6.65,6.44,6.61,11100,0
2015-05-11,6.48,6.63,6.4,6.59,13900,0
2015-05-12,6.58,6.59,6.32,6.33,27216,0
2015-05-13,6.39,6.57,6.11,6.25,69100,0
2015-05-14,6.14,6.22,6.05,6.06,48800,0
2015-05-15,6.05,6.18,6.05,6.08,16429,0
2015-05-18,6.11,6.16,6.02,6.05,19626,0
2015-05-19,6.07,6.07,5.92,5.98,40300,0
2015-05-20,5.99,6.03,5.95,6,15600,0
2015-05-21,6.03,6.05,5.99,6.05,40300,0
2015-05-22,6.1,6.1,5.98,6,26500,0
2015-05-26,6.04,6.0501,5.93,6,7197,0
2015-05-27,5.97,5.98,5.94,5.94,4600,0
2015-05-28,6.01,6.1238,5.95,5.97,33355,0
2015-05-29,6,6.05,5.97,6,132900,0
2015-06-01,6.05,6.62,6.05,6.31,103200,0
2015-06-02,6.35,6.3745,6.05,6.12,68313,0
2015-06-03,6.39,6.39,6.15,6.2,25000,0
2015-06-04,6.08,6.37,6.08,6.25,207900,0
2015-06-05,6.34,6.4,6.2,6.32,63300,0
2015-06-08,6.35,6.75,6.29,6.61,145200,0
2015-06-09,6.7,6.78,6.51,6.78,52294,0
2015-06-10,6.76,6.79,6.4,6.61,48798,0
2015-06-11,6.68,6.74,6.46,6.62,27135,0
2015-06-12,6.67,6.73,6.45,6.46,10400,0
2015-06-15,6.45,6.69,6.25,6.57,75000,0
2015-06-16,6.5,6.5,6.26,6.29,78200,0
2015-06-17,6.55,7.74,6.52,7.52,714400,0
2015-06-18,7.6,7.9,7.14,7.87,175900,0
2015-06-19,8.1,8.1,7.57,7.84,86300,0
2015-06-22,7.93,8.1,7.66,7.83,57700,0
2015-06-23,7.71,7.89,7.58,7.77,46792,0
2015-06-24,7.8,8.01,7.8,7.96,76400,0
2015-06-25,7.92,8.64,7.85,8.18,174300,0
2015-06-26,8.28,8.8,8.12,8.69,212200,0
2015-06-29,8.58,8.8,8.18,8.58,100100,0
2015-06-30,8.78,9,8.5,9,112353,0
2015-07-01,9.24,9.98,8.81,8.88,528400,0
2015-07-02,8.83,9.24,8.5,9.01,74000,0
2015-07-06,9.15,9.73,8.78,9.13,82100,0
2015-07-07,9.45,9.45,8.75,9.13,81800,0
2015-07-08,9.11,9.25,8.58,9.04,233100,0
2015-07-09,9.2,9.24,8.97,9.23,107000,0
2015-07-10,9.2,9.96,9.12,9.91,188600,0
2015-07-13,9.91,10.89,9.9,10.73,174600,0
2015-07-14,10.71,12.24,10.1,11.93,263370,0
2015-07-15,12.03,12.928,11.57,12.02,287666,0
2015-07-16,12.09,13.64,12.09,13.25,252000,0
2015-07-17,13.39,13.44,12,12.36,381500,0
2015-07-20,12.55,12.66,11.62,11.96,247900,0
2015-07-21,11.97,12.47,11.87,12.26,62800,0
2015-07-22,12.23,13.45,12.08,13.24,81700,0
2015-07-23,13.32,14,13.11,13.49,206100,0
2015-07-24,13.83,14.06,13.4,14.06,347400,0
2015-07-27,13.95,14.1,13.64,13.98,226600,0
2015-07-28,14.09,14.2,13.85,14.01,157900,0
2015-07-29,13.89,14.04,13.5,13.81,182500,0
2015-07-30,13.81,14,13.26,13.73,189600,0
2015-07-31,13.69,14.2,13.65,14.13,144600,0
2015-08-03,14.36,14.5,14,14.33,110937,0
2015-08-04,14.44,15.05,14.33,14.53,100300,0
2015-08-05,14.83,14.83,14.03,14.5,73000,0
2015-08-06,14.47,14.47,12.5,13.44,261573,0
2015-08-07,13.3,13.31,10.8,11.84,388800,0
2015-08-10,11.78,11.93,11.25,11.86,106400,0
2015-08-11,11.79,13.61,11.79,12.97,254278,0
2015-08-12,12.68,12.85,12.14,12.48,51400,0
2015-08-13,12.4,13,12.15,12.28,42900,0
2015-08-14,12.27,12.61,12.06,12.37,67600,0
2015-08-17,12.43,13.74,12.43,13.51,119100,0
2015-08-18,13.13,14.06,12.74,13.09,168700,0
2015-08-19,13.09,13.5,12.63,13.32,74000,0
2015-08-20,13.29,13.33,12.59,12.68,53000,0
2015-08-21,12.22,13.54,11.99,12.44,51900,0
2015-08-24,11.61,12.392,11.02,11.27,68329,0
2015-08-25,12.55,12.55,11.55,11.72,74100,0
2015-08-26,11.92,12.25,11.13,11.39,52900,0
2015-08-27,11.57,12,11.57,11.89,22100,0
2015-08-28,11.93,12,11.71,11.93,17600,0
2015-08-31,11.88,12.22,11.73,11.79,20500,0
2015-09-01,11.41,12.08,11.13,11.77,98100,0
2015-09-02,11.87,12.02,11.63,11.94,25200,0
2015-09-03,11.99,11.99,11.42,11.8,21900,0
2015-09-04,11.9,11.99,11.45,11.93,15200,0
2015-09-08,12.02,12.87,11.39,11.86,81000,0
2015-09-09,12.08,12.38,11.65,11.67,42800,0
2015-09-10,11.75,12,11.53,11.96,27056,0
2015-09-11,11.95,12,11.54,11.57,19400,0
2015-09-14,11.6,11.98,11.59,11.88,33700,0
2015-09-15,11.89,11.96,11.67,11.78,19400,0
2015-09-16,11.83,12,11.75,11.87,20900,0
2015-09-17,11.77,12.7,11.77,12.42,138200,0
2015-09-18,12.21,12.88,11.89,12.52,73200,0
2015-09-21,12.65,12.99,12.38,12.73,60800,0
2015-09-22,12.55,12.68,12.32,12.67,27900,0
2015-09-23,12.62,12.75,12.14,12.28,98300,0
2015-09-24,12.25,12.25,11.8,11.95,40912,0
2015-09-25,12.01,12.01,8.96,9.51,292200,0
2015-09-28,9.5,9.5,8.21,8.51,147475,0
2015-09-29,8.65,8.99,7.85,8.02,91400,0
2015-09-30,8.15,8.5,7.77,8.07,114000,0
2015-10-01,8.21,8.24,7.64,7.8,20800,0
2015-10-02,7.75,8.37,7.62,8.28,74300,0
2015-10-05,8.34,9.73,8.33,9.56,93325,0
2015-10-06,9.54,10.38,9.37,10.13,130900,0
2015-10-07,10.14,10.78,9.83,10.05,44200,0
2015-10-08,10,10.23,8.5,8.7,124800,0
2015-10-09,8.89,9.07,8.39,8.74,66500,0
2015-10-12,8.79,8.91,8.44,8.77,77799,0
2015-10-13,8.79,8.94,8.44,8.51,18900,0
2015-10-14,8.5,8.5,8.12,8.23,58400,0
2015-10-15,8.21,8.72,8.21,8.6,23800,0
2015-10-16,8.59,8.86,8.51,8.86,24800,0
2015-10-19,8.8,9.13,8.71,8.76,68400,0
2015-10-20,8.84,8.84,8.2,8.67,55582,0
2015-10-21,8.67,8.67,8.18,8.37,32200,0
2015-10-22,8.25,8.43,8.04,8.4,34700,0
2015-10-23,8.5,8.5,8.18,8.27,44800,0
2015-10-26,8.21,8.59,8.06,8.06,70500,0
2015-10-27,8.05,8.2,8,8.03,99100,0
2015-10-28,8.12,8.88,8.08,8.08,49500,0
2015-10-29,8.09,8.35,7.87,7.99,89400,0
2015-10-30,7.99,8.09,7.83,7.89,66900,0
2015-11-02,7.95,9.06,7.95,8.74,150194,0
2015-11-03,8.7,10.08,8.58,9.62,95000,0
2015-11-04,9.69,10.08,8.965,9.09,178511,0
2015-11-05,9.52,9.52,8.88,9.29,22300,0
2015-11-06,9.23,9.55,9.07,9.45,21500,0
2015-11-09,9.53,10.26,9.34,10.26,62475,0
2015-11-10,10.3,10.3,9.15,9.16,102300,0
2015-11-11,9.44,9.76,9.2,9.42,47500,0
2015-11-12,9.35,9.41,8.2,8.53,141500,0
2015-11-13,8.54,8.88,8.44,8.82,40300,0
2015-11-16,8.86,8.86,8.35,8.49,54100,0
2015-11-17,8.5,8.78,8.34,8.41,71700,0
2015-11-18,8.29,8.46,8.07,8.2,62400,0
2015-11-19,8.23,8.58,8.05,8.52,64900,0
2015-11-20,8.5,8.85,8.38,8.75,32100,0
2015-11-23,8.68,9.52,8.48,9.13,139600,0
2015-11-24,9.14,9.34,8.92,9.31,46300,0
2015-11-25,9.31,9.47,9.02,9.2,57300,0
2015-11-27,9.2,9.36,9.07,9.25,11000,0
2015-11-30,9.26,9.57,8.98,9.13,70000,0
2015-12-01,9.5,10.16,8.98,9.98,185400,0
2015-12-02,9.8,10.6,9.5,9.89,96006,0
2015-12-03,9.92,9.92,8.57,8.81,129400,0
2015-12-04,8.87,9.04,8.76,8.93,80300,0
2015-12-07,8.93,8.94,7.45,7.57,129900,0
2015-12-08,8,8,7.62,7.8,90603,0
2015-12-09,7.81,7.86,7.3,7.4,70800,0
2015-12-10,7.46,7.46,6.73,7.21,180300,0
2015-12-11,7.22,8.04,7.21,7.4,544400,0
2015-12-14,7.43,7.59,6.87,7.13,588146,0
2015-12-15,1.5,1.6,1.25,1.31,5274200,0
2015-12-16,1.35,1.43,1.32,1.37,1528300,0
2015-12-17,1.35,1.37,1.24,1.26,570400,0
2015-12-18,1.26,1.37,1.26,1.29,759800,0
2015-12-21,1.3,1.36,1.26,1.34,502000,0
2015-12-22,1.38,1.42,1.34,1.38,613816,0
2015-12-23,1.4,1.88,1.36,1.69,1889800,0
2015-12-24,1.79,1.85,1.55,1.63,542226,0
2015-12-28,1.6,1.69,1.56,1.6,318749,0
2015-12-29,1.6,1.62,1.38,1.465,949562,0
2015-12-30,1.46,1.54,1.39,1.42,568838,0
2015-12-31,1.4,1.52,1.3,1.39,591474,0
2016-01-04,1.38,1.62,1.32,1.42,307405,0
2016-01-05,1.46,1.46,1.38,1.42,226092,0
2016-01-06,1.4,1.42,1.33,1.34,165374,0
2016-01-07,1.32,1.425,1.2,1.27,308613,0
2016-01-08,1.27,1.35,1.2,1.31,126440,0
2016-01-11,1.32,1.4,1.24,1.27,211657,0
2016-01-12,1.29,1.29,1.07,1.1,381259,0
2016-01-13,1.1,1.2,1.0144,1.05,424849,0
2016-01-14,1.07,1.1,1,1.06,172472,0
2016-01-15,1.02,1.08,1.01,1.04,106021,0
2016-01-19,1.04,1.1,1,1,117000,0
2016-01-20,1.01,1.045,0.8889,1.04,216861,0
2016-01-21,1.03,1.08,0.99,1.06,73261,0
2016-01-22,1.08,1.15,1.0542,1.13,87620,0
2016-01-25,1.1,1.19,1.05,1.05,93734,0
2016-01-26,1.06,1.18,1,1.13,214326,0
2016-01-27,1.12,1.18,1.0601,1.1,53528,0
2016-01-28,1.09,1.16,1.01,1.04,65945,0
2016-01-29,1.06,1.09,1.01,1.08,86186,0
2016-02-01,1.04,1.12,1.02,1.11,68361,0
2016-02-02,1.09,1.11,1.04,1.08,12929,0
2016-02-03,1.11,1.11,1,1.05,28473,0
2016-02-04,1.01,1.0844,0.9699,0.9701,81184,0
2016-02-05,0.97,0.9998,0.95,0.96,61755,0
2016-02-08,0.96,0.96,0.8505,0.88,119715,0
2016-02-09,0.8779,0.8779,0.755,0.77,150443,0
2016-02-10,0.79,0.8,0.7142,0.79,142668,0
2016-02-11,0.78,0.92,0.7121,0.79,16789,0
2016-02-12,0.72,0.79,0.72,0.78,15559,0
2016-02-16,0.77,0.79,0.722,0.75,67227,0
2016-02-17,0.75,0.868,0.722,0.7884,91456,0
2016-02-18,0.7884,0.85,0.786,0.8199,26679,0
2016-02-19,0.87,0.87,0.7007,0.7101,371988,0
2016-02-22,0.74,0.81,0.74,0.75,54814,0
2016-02-23,0.78,0.78,0.6212,0.6569,160675,0
2016-02-24,0.65,0.68,0.58,0.61,148486,0
2016-02-25,0.62,0.651,0.59,0.611,70825,0
2016-02-26,0.61,0.62,0.58,0.591,116782,0
2016-02-29,0.602,0.6056,0.58,0.6039,23068,0
2016-03-01,0.5506,0.6699,0.5506,0.62,66929,0
2016-03-02,0.64,0.68,0.6001,0.65,43406,0
2016-03-03,0.663,0.7298,0.657,0.71,180465,0
2016-03-04,0.71,0.71,0.66,0.66,100382,0
2016-03-07,0.65,0.7399,0.65,0.69,99137,0
2016-03-08,0.7102,0.7139,0.63,0.63,85589,0
2016-03-09,0.6201,0.6617,0.6,0.6,79683,0
2016-03-10,0.61,0.628,0.58,0.58,89435,0
2016-03-11,0.56,0.6036,0.56,0.585,123216,0
2016-03-14,0.575,0.68,0.532,0.6515,284237,0
2016-03-15,0.631,0.78,0.631,0.7098,445048,0
2016-03-16,0.77,0.8701,0.6801,0.7988,712475,0
2016-03-17,0.824,0.85,0.71,0.734,151352,0
2016-03-18,0.74,0.7939,0.672,0.6874,200857,0
2016-03-21,0.69,0.72,0.672,0.672,114393,0
2016-03-22,0.66,0.7,0.643,0.665,103510,0
2016-03-23,0.67,0.73,0.666,0.67,135032,0
2016-03-24,0.67,0.7199,0.67,0.7,37071,0
2016-03-28,0.69,0.69,0.56,0.5865,244727,0
2016-03-29,0.635,0.635,0.59,0.6178,92667,0
2016-03-30,0.56,0.6199,0.56,0.615,80218,0
2016-03-31,0.62,0.6377,0.58,0.61,111493,0
2016-04-01,0.61,0.61,0.58,0.598,72131,0
2016-04-04,0.579,0.618,0.575,0.605,68057,0
2016-04-05,0.6,0.63,0.565,0.5734,65233,0
2016-04-06,0.561,0.616,0.561,0.5752,33694,0
2016-04-07,0.57,0.6699,0.5625,0.6556,391721,0
2016-04-08,0.6556,0.69,0.621,0.621,100061,0
2016-04-11,0.6102,0.6399,0.6102,0.6102,8238,0
2016-04-12,0.6102,0.63,0.5802,0.592,80357,0
2016-04-13,0.6,0.66,0.59,0.61,71335,0
2016-04-14,0.61,0.73,0.61,0.72,153504,0
2016-04-15,0.74,0.84,0.682,0.76,325029,0
2016-04-18,0.76,0.8,0.7,0.73,83494,0
2016-04-19,0.73,0.75,0.68,0.71,92852,0
2016-04-20,0.69,0.7592,0.67,0.7,29700,0
2016-04-21,0.72,0.7798,0.68,0.74,123167,0
2016-04-22,0.77,1.223,0.77,1.04,4064334,0
2016-04-25,1.31,1.56,1.25,1.28,11367794,0
2016-04-26,1.33,1.34,1.03,1.14,1579835,0
2016-04-27,1.13,1.13,0.9801,1.0305,359300,0
2016-04-28,1.06,1.0999,0.96,0.9999,423386,0
2016-04-29,1.05,1.05,0.86,0.8719,417272,0
2016-05-02,0.88,0.9899,0.8701,0.9501,245585,0
2016-05-03,0.89,1.21,0.89,1.03,1165443,0
2016-05-04,1.03,1.1122,0.9119,0.9202,812833,0
2016-05-05,0.948,0.97,0.862,0.9199,319995,0
2016-05-06,0.9,0.9199,0.86,0.881,109289,0
2016-05-09,0.88,0.8999,0.88,0.881,37689,0
2016-05-10,0.93,0.959,0.89,0.935,261241,0
2016-05-11,0.96,1.05,0.94,1.02,243560,0
2016-05-12,0.9,0.95,0.9,0.93,183371,0
2016-05-13,0.96,1,0.9399,0.9502,49867,0
2016-05-16,0.93,0.97,0.9,0.96,80355,0
2016-05-17,0.97,1.08,0.97,1.05,291617,0
2016-05-18,1.08,1.42,1.08,1.13,2369102,0
2016-05-19,1.15,1.26,1.01,1.11,475064,0
2016-05-20,1.14,1.16,1.05,1.09,157688,0
2016-05-23,1.1,1.15,1.07,1.14,181774,0
2016-05-24,1.14,1.19,1.111,1.18,162932,0
2016-05-25,1.17,1.33,1.17,1.31,819737,0
2016-05-26,1.3,1.31,1.11,1.18,251667,0
2016-05-27,1.18,1.32,1.15,1.26,202255,0
2016-05-31,1.26,1.42,1.21,1.41,725623,0
2016-06-01,1.4,1.47,1.3,1.39,1034772,0
2016-06-02,1.39,1.41,1.28,1.32,343734,0
2016-06-03,1.33,1.48,1.25,1.44,1552889,0
2016-06-06,1.45,1.51,1.27,1.31,968313,0
2016-06-07,1.3,1.315,1.2,1.28,273296,0
2016-06-08,1.27,1.2999,1.152,1.1701,251100,0
2016-06-09,1.09,1.24,1.09,1.09,230736,0
2016-06-10,1.08,1.13,1.03,1.1,247229,0
2016-06-13,1.11,1.27,1,1.2064,473456,0
2016-06-14,1.19,1.25,1.15,1.16,132346,0
2016-06-15,1.15,1.1764,1.07,1.08,97254,0
2016-06-16,1.1,1.139,1.03,1.07,150632,0
2016-06-17,1.05,1.16,1.05,1.14,109574,0
2016-06-20,1.15,1.29,1.12,1.16,235055,0
2016-06-21,1.2,1.2,1.05,1.13,136387,0
2016-06-22,1.149,1.149,1.06,1.09,68358,0
2016-06-23,1.12,1.1376,1.07,1.09,72313,0
2016-06-24,1.04,1.11,1.04,1.06,140581,0
2016-06-27,1,1.05,0.9707,0.98,124969,0
2016-06-28,1,1.1,0.98,1.05,91598,0
2016-06-29,1.07,1.1,1.0301,1.1,89244,0
2016-06-30,1.0601,1.13,0.9,1.01,295291,0
2016-07-01,0.99,1.07,0.9301,1.0378,117072,0
2016-07-05,1.03,1.038,0.98,1,46672,0
2016-07-06,0.98,1.02,0.9498,1.02,43132,0
2016-07-07,1,1.04,0.91,0.96,70274,0
2016-07-08,1,1.03,0.9241,1.03,105987,0
2016-07-11,0.9616,1.02,0.9016,1.02,107967,0
2016-07-12,0.96,1.05,0.96,1.0016,113776,0
2016-07-13,1.01,1.0101,0.9604,0.97,37898,0
2016-07-14,0.97,0.98,0.9017,0.95,72891,0
2016-07-15,0.97,1,0.95,0.97,38145,0
2016-07-18,0.99,1.039,0.9318,1.01,79902,0
2016-07-19,1,1.03,0.95,0.95,129473,0
2016-07-20,0.95,1.11,0.95,1.1,614736,0
2016-07-21,1.08,1.15,1.03,1.04,161440,0
2016-07-22,1.04,1.0435,0.96,1.03,107080,0
2016-07-25,1.03,1.08,0.97,1.02,48090,0
2016-07-26,1.01,1.17,0.97,1.07,445563,0
2016-07-27,1.07,1.2,1.05,1.11,425366,0
2016-07-28,1.11,1.1187,1.03,1.09,59556,0
2016-07-29,1.08,1.1,1.01,1.05,92183,0
2016-08-01,1.05,1.08,1.02,1.0599,63126,0
2016-08-02,1.03,1.08,1,1.06,88200,0
2016-08-03,1.0547,1.1296,1.03,1.11,136639,0
2016-08-04,1.1,1.13,1.04,1.07,76533,0
2016-08-05,1.06,1.1229,1,1.02,122154,0
2016-08-08,1.03,1.089,0.9801,1.03,34096,0
2016-08-09,1.01,1.07,1,1.01,55472,0
2016-08-10,1,1.1,0.96,1.01,160131,0
2016-08-11,0.98,1.02,0.8,0.8893,515640,0
2016-08-12,0.89,0.9345,0.86,0.89,70304,0
2016-08-15,0.891,0.94,0.891,0.92,53058,0
2016-08-16,0.881,0.9,0.8,0.8907,81690,0
2016-08-17,0.849,0.9095,0.849,0.9053,91109,0
2016-08-18,0.878,0.9,0.8118,0.8801,77352,0
2016-08-19,0.8021,0.895,0.72,0.87,58512,0
2016-08-22,0.85,0.87,0.75,0.84,15545,0
2016-08-23,0.868,0.87,0.84,0.8401,18750,0
2016-08-24,0.82,0.8479,0.78,0.79,51696,0
2016-08-25,0.77,0.841,0.77,0.8251,5699,0
2016-08-26,0.8383,0.84,0.78,0.833,24977,0
2016-08-29,0.81,1.25,0.81,1.07,1875235,0
2016-08-30,0.96,1.07,0.95,0.9601,314999,0
2016-08-31,0.989,1,0.88,0.9716,178300,0
2016-09-01,1.0012,1.01,0.9539,1.01,80053,0
2016-09-02,1.04,1.04,0.982,1.01,39358,0
2016-09-06,1,1.01,0.96,0.96,26588,0
2016-09-07,0.94,1.0113,0.94,0.9788,33918,0
2016-09-08,1.01,1.139,1,1.06,284252,0
2016-09-09,1.09,1.1618,0.9801,1.1,153149,0
2016-09-12,1.1,1.1269,1.1,1.1,12846,0
2016-09-13,1.11,1.15,1.05,1.1,66334,0
2016-09-14,1.09,1.09,1.07,1.09,21202,0
2016-09-15,1.0725,1.09,1.02,1.0501,63629,0
2016-09-16,1.04,1.08,1.02,1.02,34072,0
2016-09-19,1.03,1.09,1.03,1.07,96381,0
2016-09-20,1.04,1.06,1,1.05,55111,0
2016-09-21,1.0699,1.18,1.03,1.1376,217785,0
2016-09-22,1.15,1.5,1.15,1.25,2377211,0
2016-09-23,1.26,1.2999,1.16,1.22,190126,0
2016-09-26,1.2,1.2,1.1201,1.1699,124962,0
2016-09-27,1.165,1.22,1.12,1.17,64295,0
2016-09-28,1.14,1.23,1.14,1.2,120759,0
2016-09-29,1.21,1.28,1.12,1.16,128539,0
2016-09-30,1.16,1.18,1.1,1.12,40384,0
2016-10-03,1.15,1.24,1.0933,1.22,95495,0
2016-10-04,1.21,1.2399,1.1509,1.2021,9288,0
2016-10-05,1.18,1.21,1.1763,1.19,21644,0
2016-10-06,1.1375,1.28,1.1375,1.22,85567,0
2016-10-07,1.24,1.24,1.1201,1.15,29877,0
2016-10-10,1.17,1.25,1.17,1.25,203633,0
2016-10-11,1.23,1.31,1.2,1.21,140938,0
2016-10-12,1.19,1.19,1.15,1.16,63869,0
2016-10-13,1.15,1.1583,1.03,1.145,31931,0
2016-10-14,1.1301,1.139,1.1,1.11,45827,0
2016-10-17,1.12,1.1555,1.05,1.1,74256,0
2016-10-18,1.11,1.1872,1.09,1.11,61267,0
2016-10-19,1.14,1.1551,1.14,1.15,19444,0
2016-10-20,1.1892,1.1892,1.1223,1.1499,22183,0
2016-10-21,1.12,1.2267,1.12,1.16,58166,0
2016-10-24,1.18,1.26,1.18,1.26,77889,0
2016-10-25,1.26,1.26,1.15,1.19,59982,0
2016-10-26,1.21,1.39,1.129,1.26,153589,0
2016-10-27,1.28,1.32,1.23,1.28,23297,0
2016-10-28,1.26,1.2699,1.17,1.2,81893,0
2016-10-31,1.2258,1.2288,1.16,1.175,21032,0
2016-11-01,1.161,1.2,1.11,1.17,18127,0
2016-11-02,1.18,1.18,1.11,1.12,20644,0
2016-11-03,1.1557,1.1763,1.1,1.11,31846,0
2016-11-04,1.11,1.16,1.11,1.12,24609,0
2016-11-07,1.18,1.2188,1.01,1.16,91518,0
2016-11-08,1.15,1.15,1.111,1.13,18724,0
2016-11-09,1.12,1.18,1.1101,1.16,38342,0
2016-11-10,1.15,1.16,1.1301,1.1372,14679,0
2016-11-11,1.1418,1.21,1.13,1.17,66199,0
2016-11-14,1.199,1.2,1.1369,1.2,22584,0
2016-11-15,1.2,1.2,1.06,1.17,83477,0
2016-11-16,1.1812,1.2,1.14,1.19,61824,0
2016-11-17,1.1401,1.35,1.14,1.32,206691,0
2016-11-18,1.25,1.3143,1.14,1.24,68958,0
2016-11-21,1.26,1.36,1.25,1.35,167279,0
2016-11-22,1.35,1.44,1.2401,1.29,319315,0
2016-11-23,1.31,1.31,1.22,1.25,69780,0
2016-11-25,1.28,1.28,1.2048,1.23,12802,0
2016-11-28,1.1801,1.24,1.155,1.21,43942,0
2016-11-29,1.2199,1.22,1.1501,1.21,12119,0
2016-11-30,1.18,1.35,1.18,1.2,52206,0
2016-12-01,1.18,1.2502,1.1,1.11,73629,0
2016-12-02,1.16,1.16,1.11,1.13,28731,0
2016-12-05,1.12,1.16,1.12,1.14,15560,0
2016-12-06,1.1201,1.17,1.1201,1.15,16291,0
2016-12-07,1.16,1.17,1.13,1.15,28983,0
2016-12-08,1.1334,1.15,1.0489,1.0489,105580,0
2016-12-09,1.05,1.14,1.05,1.14,56609,0
2016-12-12,1.14,1.14,1.07,1.07,16011,0
2016-12-13,1.1,1.11,0.95,1.0807,137960,0
2016-12-14,1.12,1.1842,1.05,1.06,218336,0
2016-12-15,1.08,1.11,1.01,1.01,63415,0
2016-12-16,1.06,1.06,1,1.04,29485,0
2016-12-19,1.04,1.05,1.02,1.03,13941,0
2016-12-20,1.03,1.06,0.9701,1.04,72410,0
2016-12-21,1.03,1.08,0.95,0.98,75941,0
2016-12-22,0.9638,1.08,0.8,0.96,191365,0
2016-12-23,1,1.22,0.98,1.15,1111330,0
2016-12-27,1.09,1.16,1.05,1.1001,75989,0
2016-12-28,1.08,1.15,1.07,1.07,20102,0
2016-12-29,1.0702,1.1273,1.0299,1.04,43881,0
2016-12-30,1.07,1.12,1,1.12,112827,0
2017-01-03,1.11,1.14,1.03,1.12,125600,0
2017-01-04,1.0642,1.28,1.0642,1.17,231781,0
2017-01-05,1.209,1.21,1.12,1.15,20441,0
2017-01-06,1.1413,1.2,1.1413,1.2,22316,0
2017-01-09,1.151,1.19,1.11,1.13,20371,0
2017-01-10,1.12,1.15,1.11,1.12,12862,0
2017-01-11,1.12,1.15,1.12,1.12,7576,0
2017-01-12,1.1001,1.16,1.08,1.14,72602,0
2017-01-13,1.17,1.18,1.1,1.1499,152603,0
2017-01-17,1.11,1.26,1.11,1.18,121019,0
2017-01-18,1.15,1.43,1.15,1.33,711553,0
2017-01-19,1.31,1.331,1.21,1.24,59608,0
2017-01-20,1.26,1.287,1.14,1.16,31924,0
2017-01-23,1.21,1.29,1.12,1.23,113696,0
2017-01-24,1.1844,1.397,1.1844,1.25,50595,0
2017-01-25,1.27,1.4,1.19,1.39,161695,0
2017-01-26,1.39,1.46,1.3201,1.43,735289,0
2017-01-27,1.43,1.445,1.4,1.44,171642,0
2017-01-30,1.45,1.46,1.27,1.33,266814,0
2017-01-31,1.35,1.62,1.3024,1.52,365788,0
2017-02-01,1.55,1.58,1.35,1.529,204373,0
2017-02-02,1.55,1.55,1.41,1.51,79164,0
2017-02-03,1.53,1.7642,1.4858,1.75,381627,0
2017-02-06,1.8,1.9683,1.6,1.7,415852,0
2017-02-07,1.69,1.94,1.6701,1.9,281801,0
2017-02-08,1.86,1.98,1.73,1.82,199053,0
2017-02-09,1.85,1.88,1.73,1.81,166645,0
2017-02-10,1.89,1.89,1.73,1.74,80253,0
2017-02-13,1.71,1.74,1.5,1.65,140903,0
2017-02-14,1.6148,1.63,1.5,1.56,244570,0
2017-02-15,1.48,1.52,1.38,1.41,215837,0
2017-02-16,1.43,1.5,1.3,1.48,114332,0
2017-02-17,1.47,1.69,1.4,1.6,275325,0
2017-02-21,1.6,1.69,1.49,1.61,83480,0
2017-02-22,1.61,1.67,1.52,1.601,51324,0
2017-02-23,1.571,1.65,1.47,1.5,64547,0
2017-02-24,1.5,1.5023,1.41,1.49,52125,0
2017-02-27,1.49,1.6,1.47,1.52,50043,0
2017-02-28,1.53,1.54,1.48,1.48,9317,0
2017-03-01,1.5101,1.58,1.4211,1.49,70847,0
2017-03-02,1.46,1.48,1.43,1.43,27069,0
2017-03-03,1.4563,1.53,1.43,1.47,106034,0
2017-03-06,1.4408,1.6,1.43,1.53,88263,0
2017-03-07,1.54,1.67,1.4636,1.59,157797,0
2017-03-08,1.59,1.59,1.51,1.56,44884,0
2017-03-09,1.53,1.63,1.4871,1.59,43156,0
2017-03-10,1.56,1.66,1.538,1.57,81035,0
2017-03-13,1.586,1.63,1.51,1.51,78492,0
2017-03-14,1.51,1.62,1.46,1.51,78431,0
2017-03-15,1.48,1.5,1.43,1.44,57748,0
2017-03-16,1.44,1.54,1.44,1.49,33181,0
2017-03-17,1.54,1.54,1.41,1.41,96759,0
2017-03-20,1.5,1.5,1.45,1.47,71715,0
2017-03-21,1.482,1.4899,1.38,1.409,64958,0
2017-03-22,1.42,1.46,1.38,1.43,71018,0
2017-03-23,1.45,1.45,1.33,1.37,115391,0
2017-03-24,1.35,1.4,1.3364,1.4,11321,0
2017-03-27,1.38,1.42,1.29,1.39,66944,0
2017-03-28,1.41,1.43,1.36,1.4,61605,0
2017-03-29,1.37,1.5,1.37,1.43,61016,0
2017-03-30,1.43,1.4778,1.36,1.43,96272,0
2017-03-31,1.45,1.83,1.43,1.6,564214,0
2017-04-03,1.68,1.75,1.54,1.55,301081,0
2017-04-04,1.58,1.67,1.5,1.55,88924,0
2017-04-05,2.4,2.59,1.73,1.74,9174744,0
2017-04-06,1.77,1.84,1.61,1.8,683155,0
2017-04-07,1.78,1.79,1.63,1.75,194866,0
2017-04-10,1.72,1.835,1.7,1.81,162671,0
2017-04-11,1.75,2.14,1.75,2.09,750681,0
2017-04-12,2.07,2.129,1.91,1.93,308367,0
2017-04-13,1.9,2.0799,1.79,1.97,143276,0
2017-04-17,1.94,1.99,1.8338,1.93,119312,0
2017-04-18,1.8924,2,1.82,1.82,132023,0
2017-04-19,1.8899,1.91,1.8,1.84,140339,0
2017-04-20,1.88,2.02,1.8501,1.9693,117396,0
2017-04-21,1.99,2.0199,1.85,1.88,86879,0
2017-04-24,1.89,1.97,1.831,1.97,87819,0
2017-04-25,1.93,2.01,1.89,1.98,136229,0
2017-04-26,2,2.14,1.9442,2.0793,221978,0
2017-04-27,2.11,2.11,1.97,2.04,68608,0
2017-04-28,2.05,2.05,1.9,1.93,141239,0
2017-05-01,1.9,1.98,1.9,1.98,64352,0
2017-05-02,1.95,1.97,1.9001,1.94,23303,0
2017-05-03,1.94,1.95,1.9,1.94,51659,0
2017-05-04,1.95,1.95,1.88,1.94,100374,0
2017-05-05,1.98,2.03,1.9014,2.03,72817,0
2017-05-08,2.03,2.0909,2.01,2.07,66486,0
2017-05-09,2.04,2.39,2.04,2.34,562929,0
2017-05-10,2.35,2.47,2.01,2.1,420733,0
2017-05-11,2.1,2.3487,2.1,2.17,182740,0
2017-05-12,2.28,2.28,2.1001,2.1474,49280,0
2017-05-15,2.12,2.32,2.12,2.29,73177,0
2017-05-16,2.34,2.34,2.23,2.28,42681,0
2017-05-17,2.32,2.32,2.21,2.24,29221,0
2017-05-18,2.25,2.3,2.2,2.3,28122,0
2017-05-19,2.3,2.31,2.22,2.29,14379,0
2017-05-22,2.34,2.34,2.24,2.28,35433,0
2017-05-23,2.2818,2.2818,2.23,2.23,11214,0
2017-05-24,2.26,2.3,2.21,2.28,24238,0
2017-05-25,2.2696,2.63,2.2696,2.46,311970,0
2017-05-26,2.55,2.6,2.47,2.5,144803,0
2017-05-30,2.52,2.5352,2.48,2.4932,30386,0
2017-05-31,2.5,2.51,2.25,2.4353,116813,0
2017-06-01,2.49,2.49,1.95,2.01,306660,0
2017-06-02,2.13,2.14,2.0001,2.06,119211,0
2017-06-05,2.1,2.12,1.98,2.04,86783,0
2017-06-06,2.01,2.02,1.91,1.97,134737,0
2017-06-07,1.96,2.0278,1.94,1.95,89489,0
2017-06-08,1.94,2.07,1.8798,2.07,130154,0
2017-06-09,2.07,2.11,2.01,2.09,41694,0
2017-06-12,2.05,2.1289,2.0119,2.1,66046,0
2017-06-13,2.1,2.1,1.9501,2.03,68588,0
2017-06-14,2.01,2.09,1.96,1.97,128402,0
2017-06-15,1.95,2.06,1.9,1.99,70395,0
2017-06-16,2,2,1.92,1.92,112990,0
2017-06-19,2.006,2.1499,1.942,2.14,139323,0
2017-06-20,2.1934,2.3043,2.16,2.19,69345,0
2017-06-21,2.2566,2.2566,2.17,2.1861,80779,0
2017-06-22,2.2,2.29,2.18,2.27,51154,0
2017-06-23,2.3,2.3756,2.29,2.3201,128011,0
2017-06-26,0.71,0.79,0.6529,0.7072,2891520,0
2017-06-27,0.6997,0.6997,0.503,0.54,4229749,0
2017-06-28,0.568,0.689,0.54066,0.595,3530465,0
2017-06-29,0.644,0.644,0.55,0.58,944410,0
2017-06-30,0.56,0.579,0.51,0.54,903048,0
2017-07-03,0.58,0.58,0.52,0.545,217534,0
2017-07-05,0.53,0.545,0.503,0.515,345819,0
2017-07-06,0.503,0.61,0.501,0.559,1892031,0
2017-07-07,0.555,0.6388,0.5335,0.5587,2000473,0
2017-07-10,0.568,0.568,0.5005,0.5301,583878,0
2017-07-11,0.555,0.555,0.42,0.465,1681545,0
2017-07-12,0.448,0.46,0.415,0.44,713475,0
2017-07-13,0.43,0.445,0.4049,0.4202,812274,0
2017-07-14,0.4399,0.49,0.42,0.46,799340,0
2017-07-17,0.484,0.55,0.46,0.4778,1800085,0
2017-07-18,0.4698,0.52,0.4304,0.4975,1846596,0
2017-07-19,0.5001,0.6,0.4525,0.588,3766789,0
2017-07-20,0.5856,0.6388,0.5112,0.591,4367703,0
2017-07-21,0.5731,0.63,0.5612,0.5778,1353128,0
2017-07-24,0.575,0.575,0.5301,0.539,884774,0
2017-07-25,0.542,0.57,0.472,0.522,1090219,0
2017-07-26,0.505,0.53,0.4943,0.5,494817,0
2017-07-27,0.52,0.52,0.475,0.4997,518858,0
2017-07-28,0.4822,0.4999,0.4625,0.474,325150,0
2017-07-31,0.48,0.579,0.4703,0.575,3024480,0
2017-08-01,0.58,0.5999,0.51565,0.536,1402169,0
2017-08-02,0.54,0.5401,0.4801,0.5035,923945,0
2017-08-03,0.507,0.5399,0.44,0.48,1566991,0
2017-08-04,0.49,0.5369,0.455,0.5299,1709548,0
2017-08-07,0.51,0.5288,0.482,0.513,754803,0
2017-08-08,0.505,0.52,0.46,0.46,1060153,0
2017-08-09,0.47,0.4797,0.46,0.46,409052,0
2017-08-10,0.46,0.46,0.3,0.377,1948128,0
2017-08-11,0.377,0.42,0.32501,0.38,329331,0
2017-08-14,0.395,0.395,0.3401,0.378,355732,0
2017-08-15,0.35,0.3795,0.35,0.354,245398,0
2017-08-16,0.348,0.368,0.342,0.358,349238,0
2017-08-17,0.365,0.365,0.336,0.3575,349011,0
2017-08-18,0.36,0.36,0.3425,0.345,194337,0
2017-08-21,0.34,0.351411,0.321,0.325,352062,0
2017-08-22,0.3214,0.358,0.31001,0.346,494841,0
2017-08-23,0.35,0.356,0.3222,0.3389,402304,0
2017-08-24,0.32,0.42,0.32,0.405,1270280,0
2017-08-25,0.379,0.39,0.3599,0.3678,566910,0
2017-08-28,0.37,0.38,0.3335,0.3619,202719,0
2017-08-29,0.351,0.37,0.351,0.3651,118429,0
2017-08-30,0.3676,0.37,0.35,0.36,93209,0
2017-08-31,0.3601,0.3699,0.343,0.3441,153301,0
2017-09-01,0.3507,0.36,0.3403,0.3566,71449,0
2017-09-05,0.36,0.36,0.33,0.3563,250110,0
2017-09-06,0.36,0.36,0.322,0.3315,161633,0
2017-09-07,0.33,0.3399,0.3008,0.32,350741,0
2017-09-08,0.32,0.34,0.3103,0.3347,197172,0
2017-09-11,0.35,0.35,0.3251,0.34,195851,0
2017-09-12,0.333,0.34,0.325,0.33,206896,0
2017-09-13,0.31,0.3482,0.31,0.3465,196852,0
2017-09-14,0.3361,0.361,0.335,0.3535,257915,0
2017-09-15,0.3446,0.3949,0.3446,0.363,487968,0
2017-09-18,0.38,0.39,0.36,0.37,220292,0
2017-09-19,0.38,0.38,0.357,0.37,121555,0
2017-09-20,0.362,0.3862,0.36,0.3621,91745,0
2017-09-21,0.3624,0.37,0.3595,0.361,176524,0
2017-09-22,0.3602,0.395,0.3602,0.395,518003,0
2017-09-25,0.3904,0.42,0.3899,0.4025,316451,0
2017-09-26,0.41,0.4601,0.39,0.4425,1169824,0
2017-09-27,0.44,0.45,0.405,0.427,373396,0
2017-09-28,0.4135,0.4398,0.4051,0.4115,238448,0
2017-09-29,0.404,0.48,0.401,0.47,910984,0
2017-10-02,0.462,0.48,0.42,0.4404,578379,0
2017-10-03,0.4439,0.46,0.4206,0.4322,245703,0
2017-10-04,0.4452,0.455,0.43,0.4392,120762,0
2017-10-05,0.4325,0.45,0.4203,0.4301,234766,0
2017-10-06,0.4276,0.46,0.4205,0.4573,237250,0
2017-10-09,0.461,0.675,0.45,0.675,6908467,0
2017-10-10,0.6675,0.6675,0.5135,0.5285,2784029,0
2017-10-11,0.49,0.518,0.455,0.4695,1459404,0
2017-10-12,0.4588,0.518,0.4517,0.48,954504,0
2017-10-13,0.4836,0.57,0.4714,0.54,1183012,0
2017-10-16,0.54,0.55,0.495,0.5194,389839,0
2017-10-17,0.84,1.99,0.83,1.72,61941181,0
2017-10-18,1.9,1.9,1.3,1.33,11363033,0
2017-10-19,1.18,1.46,1.12,1.16,3896234,0
2017-10-20,1.25,1.48,1.18,1.24,5951680,0
2017-10-23,1.25,1.28,1.1,1.12,1717477,0
2017-10-24,1.11,1.2,1.03,1.11,1791680,0
2017-10-25,1.11,1.3,1.04,1.29,3995921,0
2017-10-26,1.33,1.45,1.21,1.3,6770657,0
2017-10-27,1.35,1.4,1.16,1.22,3821579,0
2017-10-30,1.19,1.35,1.08,1.31,2596472,0
2017-10-31,1.34,1.35,1.25,1.31,1082830,0
2017-11-01,1.34,1.3798,1.26,1.29,884119,0
2017-11-02,1.29,1.3901,1.26,1.29,1606062,0
2017-11-03,1.29,1.37,1.25,1.27,1390132,0
2017-11-06,1.27,1.3,1.2,1.23,668975,0
2017-11-07,1.25,1.27,1.2,1.24,493069,0
2017-11-08,1.24,1.24,1.07,1.2,581840,0
2017-11-09,1.23,1.23,1.2,1.2,152024,0
2017-11-10,1.22,1.25,1.195,1.25,260916,0
