Date,Open,High,Low,Close,Volume,OpenInt
2013-06-14,8.5,8.5,7.6403,8,19446,0
2013-06-17,8,8,7.762,7.95,1491,0
2013-06-18,7.81,8,7.7809,7.9965,5566,0
2013-06-19,8.04,8.05,8.01,8.0199,4795,0
2013-06-20,8.05,8.2,8.05,8.2,19722,0
2013-06-21,7.6,8.34,7.6,8.2404,17239,0
2013-06-24,8.14,8.749,5.94,8.15,27411,0
2013-06-25,8.16,8.2,7.8,8,15632,0
2013-06-26,7.95,7.95,7.5,7.75,25419,0
2013-06-27,7.7,8.06,7.4,7.9,15207,0
2013-06-28,8.02,8.05,7.6,8,4454,0
2013-07-01,7.83,8,7.33,7.89,7086,0
2013-07-02,7.51,7.85,7.5,7.65,18167,0
2013-07-03,7.48,7.8499,7.03,7.35,15486,0
2013-07-05,7.41,7.8,7.101,7.4,13830,0
2013-07-08,7.5899,7.65,7.481,7.602,53956,0
2013-07-09,7.3,7.47,7.15,7.44,16500,0
2013-07-10,7.43,7.73,6.99,7.25,50314,0
2013-07-11,7.1,7.2,6.8,7.09,19686,0
2013-07-12,7.09,7.5,6.8,7.1899,58355,0
2013-07-15,7.18,7.47,7.13,7.14,32654,0
2013-07-16,7.25,7.25,6.95,7.1671,6508,0
2013-07-17,7.16,7.16,6.95,6.98,4935,0
2013-07-18,6.95,7.06,6.8,6.91,17127,0
2013-07-19,6.89,7.125,6.11,6.45,37002,0
2013-07-22,7.24,7.24,5.94,6.15,56872,0
2013-07-23,6.15,6.17,6,6.1172,16562,0
2013-07-24,6.21,6.33,6.05,6.05,16497,0
2013-07-25,6.01,6.48,5.9,5.91,24560,0
2013-07-26,5.95,6.03,5.771,5.95,27279,0
2013-07-29,6.05,6.2499,5.8,6.1,10100,0
2013-07-30,6,6.24,5.9601,6.13,10884,0
2013-07-31,6.25,6.3899,6.099,6.35,19530,0
2013-08-01,6.48,6.48,6.2988,6.35,24956,0
2013-08-02,6.2,6.2,6.14,6.1999,4700,0
2013-08-05,6.11,6.2,6.0228,6.09,32653,0
2013-08-06,6.2,6.39,6.05,6.3,19616,0
2013-08-07,6.31,6.4,6.1,6.149,14998,0
2013-08-08,6.3,6.36,6,6.228,31801,0
2013-08-09,6.19,6.29,6,6.28,11734,0
2013-08-12,6.26,6.26,6.185,6.2,3588,0
2013-08-13,6.01,6.1724,6.01,6.1,9611,0
2013-08-14,6.07,6.07,6.011,6.05,1834,0
2013-08-15,6,6.2,5.85,6.2,16952,0
2013-08-16,6.15,6.2215,6.15,6.2215,300,0
2013-08-19,6.22,6.22,6.07,6.12,4579,0
2013-08-20,6.2,6.2,6.05,6.07,10372,0
2013-08-21,6.06,6.0968,6.0587,6.09,2084,0
2013-08-22,6.09,6.15,6.05,6.05,5933,0
2013-08-23,6.18,6.18,6.0501,6.159,16668,0
2013-08-26,6.14,6.14,6,6.0458,18404,0
2013-08-27,6.05,6.09,6.05,6.05,5680,0
2013-08-28,5.9,6.18,5.89,6.03,14520,0
2013-08-29,5.9999,6.2,5.999,6.16,18351,0
2013-08-30,6.14,6.35,5.98,6.28,14075,0
2013-09-03,6.2,6.28,5.95,6.08,20758,0
2013-09-04,6.08,6.28,5.65,6.27,47217,0
2013-09-05,6.22,6.3,6.15,6.25,26234,0
2013-09-06,6.2,6.97,6.2,6.65,62172,0
2013-09-09,6.65,7.3,6.65,7.29,184519,0
2013-09-10,7.29,7.45,7,7.44,88411,0
2013-09-11,7.45,7.6,7.35,7.35,50625,0
2013-09-12,7.4,7.86,7.271,7.44,118711,0
2013-09-13,7.44,7.9,7.41,7.9,85236,0
2013-09-16,7.95,8.15,7.7,8.04,102472,0
2013-09-17,8.04,8.13,7.9,7.99,79039,0
2013-09-18,8,8.11,7.92,8.1,75117,0
2013-09-19,8.09,8.2,7.9,8.11,57788,0
2013-09-20,8.2,8.29,7.06,7.06,231032,0
2013-09-23,7.22,8.12,7.2,7.88,67577,0
2013-09-24,7.8,8.15,7.7,8.09,34034,0
2013-09-25,8.11,8.17,8,8.09,32000,0
2013-09-26,8.1,8.17,7.9,8.17,21551,0
2013-09-27,8.17,8.17,7.92,8.13,24300,0
2013-09-30,7.92,8.17,7.5,8.11,27500,0
2013-10-01,8.01,8.08,7.94,7.96,5100,0
2013-10-02,7.96,8.01,7.94,7.94,4300,0
2013-10-03,7.86,8.05,7.84,7.99,28527,0
2013-10-04,8.15,8.15,7.76,8.15,47466,0
2013-10-07,7.91,8.15,7.78,8,29700,0
2013-10-08,8.09,8.09,7.62,7.92,47600,0
2013-10-09,7.88,7.97,7.5,7.9,23600,0
2013-10-10,7.9,7.95,7.76,7.9,23900,0
2013-10-11,7.9,7.9,7.39,7.73,37100,0
2013-10-14,7.73,7.73,7.17,7.6,16800,0
2013-10-15,7.35,7.64,7.26,7.39,29500,0
2013-10-16,7.42,7.45,7.15,7.33,46600,0
2013-10-17,7.25,7.26,6.83,7,50400,0
2013-10-18,7,7.12,6.8,6.82,24800,0
2013-10-21,6.86,6.91,6.53,6.61,19200,0
2013-10-22,6.57,6.8,6.57,6.69,6700,0
2013-10-23,6.75,6.81,6.66,6.66,16900,0
2013-10-24,6.8,7.366,6.8,7.199,11650,0
2013-10-25,7.25,7.48,7.15,7.15,28100,0
2013-10-28,7.2,7.46,7.2,7.24,39400,0
2013-10-29,7.23,7.24,6.9,7.09,18000,0
2013-10-30,6.9,7.19,6.9,7.19,27400,0
2013-10-31,7.19,7.3499,6.98,7.09,23225,0
2013-11-01,7.19,7.19,7,7.01,3000,0
2013-11-04,7,7.34,7,7.05,9400,0
2013-11-05,7.01,7.1,6.93,7,28600,0
2013-11-06,6.93,7.05,6.93,6.98,9370,0
2013-11-07,6.95,7.1,6.95,7,25600,0
2013-11-08,6.94,7.49,6.94,7.4,49969,0
2013-11-11,7.68,7.95,7.45,7.95,87200,0
2013-11-12,7.88,8.15,7.87,7.9,42800,0
2013-11-13,8,8.03,7.9,7.95,19000,0
2013-11-14,7.989,8,7.95,7.951,12625,0
2013-11-15,8.05,8.05,7.88,7.931,17036,0
2013-11-18,8.05,8.1,7.97,8.05,34400,0
2013-11-19,8.1,8.1,7.98,8.07,31500,0
2013-11-20,8.1,8.1,7.99,8.1,10900,0
2013-11-21,8.15,8.15,7.95,8.14,47626,0
2013-11-22,8.24,8.25,7.95,8.22,51100,0
2013-11-25,8.25,8.5,8.1573,8.26,103190,0
2013-11-26,8.39,8.39,7.92,8.19,51300,0
2013-11-27,8.07,8.2,7.95,8.1,17743,0
2013-11-29,8.03,8.2,7.9,8.15,39910,0
2013-12-02,8.35,8.39,7.92,7.98,51693,0
2013-12-03,7.92,8.18,7.92,8.05,63100,0
2013-12-04,8.05,8.14,7.97,8,48700,0
2013-12-05,8.14,8.14,7.95,8,37800,0
2013-12-06,8.04,8.12,7.92,8.02,39700,0
2013-12-09,8.25,8.25,7.96,8.02,51200,0
2013-12-10,8.04,8.18,8.04,8.15,18900,0
2013-12-11,8.24,8.24,8.09,8.15,8330,0
2013-12-12,8.15,8.2,7.97,7.97,23500,0
2013-12-13,8.1,8.1,7.92,7.98,33700,0
2013-12-16,8.04,8.07,7.92,7.92,6800,0
2013-12-17,8.01,8.05,7.52,7.61,46800,0
2013-12-18,7.656,7.9799,7.656,7.75,6155,0
2013-12-19,7.78,7.9,7.72,7.85,11548,0
2013-12-20,7.89,8.18,7.77,8.18,42400,0
2013-12-23,8.13,8.13,7.91,8.07,6100,0
2013-12-24,8.01,8.06,7.9962,8,5429,0
2013-12-26,8.08,8.08,7.92,7.97,11100,0
2013-12-27,7.99,8.05,7.94,7.94,14824,0
2013-12-30,7.99,8.05,7.62,7.95,17100,0
2013-12-31,7.89,8,7.7,7.88,17800,0
2014-01-02,7.94,7.999,7.8242,7.85,5813,0
2014-01-03,7.95,8,7.9,7.96,13652,0
2014-01-06,8,8.1,7.93,7.93,17241,0
2014-01-07,8.1,8.11,7.93,7.94,5900,0
2014-01-08,7.99,8,7.93,7.96,8800,0
2014-01-09,8.05,8.06,7.97,8,20400,0
2014-01-10,8,8.03,7.96,7.99,24834,0
2014-01-13,8,8.6,8,8.28,160500,0
2014-01-14,8.36,8.78,8.21,8.78,147819,0
2014-01-15,8.8,9.46,8.78,9.33,312400,0
2014-01-16,9.15,9.5,8.5,8.74,218900,0
2014-01-17,9,9,8.8,9,45400,0
2014-01-21,9,9.095,8.82,9,40601,0
2014-01-22,9.3,9.61,8.955,9.5,178480,0
2014-01-23,9.29,9.54,9.16,9.52,116200,0
2014-01-24,9.62,9.65,9,9.09,46300,0
2014-01-27,9.1,9.57,8.63,9.12,163500,0
2014-01-28,9.19,9.42,9.06,9.2,127300,0
2014-01-29,9.25,9.42,9.15,9.23,120530,0
2014-01-30,9.4,9.88,9.25,9.76,150645,0
2014-01-31,9.91,10.69,9.8,10.25,333300,0
2014-02-03,10.54,11,10.32,10.97,234842,0
2014-02-04,11,12.65,10.85,12.24,706268,0
2014-02-05,12.48,13.45,12.35,13.25,774450,0
2014-02-06,13.4,13.513,12.59,13.21,276737,0
2014-02-07,13.18,13.34,12.66,13.33,168028,0
2014-02-10,13.51,15.68,13.51,15.45,712025,0
2014-02-11,15.85,16.323,14.72,14.78,610933,0
2014-02-12,15,16.1,14.8,15.67,326207,0
2014-02-13,15.88,16.887,15.712,16.44,364510,0
2014-02-14,15.72,15.72,10.61,13.34,1663580,0
2014-02-18,13.96,15.2,13.6,14.7,459113,0
2014-02-19,14.5,16,14.21,15.01,473605,0
2014-02-20,14.59,15.61,13.71,15.61,344160,0
2014-02-21,15.55,16.01,15.21,15.7,228342,0
2014-02-24,15.37,15.89,15,15.37,121450,0
2014-02-25,15.28,15.28,14.69,14.8,109374,0
2014-02-26,14.64,15.25,14.2,14.59,123763,0
2014-02-27,14.47,14.699,13.73,14.54,123870,0
2014-02-28,14.58,15.1,14.14,14.15,188464,0
2014-03-03,14.375,14.959,14.1,14.675,184406,0
2014-03-04,14.75,14.88,14.48,14.5,153644,0
2014-03-05,14.68,15,14.58,14.73,134904,0
2014-03-06,14.8,15.25,14.5,14.53,161245,0
2014-03-07,14.91,17.85,14.73,17.73,1163777,0
2014-03-10,17.97,19.71,17.48,19.6,1098949,0
2014-03-11,19.74,19.74,18.1,18.56,369034,0
2014-03-12,18.22,18.6,17.3,18.06,181254,0
2014-03-13,18.15,18.71,17.88,18.48,129400,0
2014-03-14,18.76,19.99,18.751,19.65,330145,0
2014-03-17,19.3,20,18.41,18.54,219410,0
2014-03-18,18.7,19.51,18.7,19.09,152158,0
2014-03-19,19.31,19.457,18.06,18.19,239239,0
2014-03-20,17.96,18.88,17.94,18.22,148639,0
2014-03-21,18.3,18.5,16.56,16.77,280629,0
2014-03-24,16.81,17.189,14.05,14.59,636009,0
2014-03-25,14.58,15.199,13.81,14.3,234068,0
2014-03-26,14.46,14.84,14.22,14.47,120900,0
2014-03-27,14.5,14.5,13.5,13.83,164211,0
2014-03-28,13.75,14.335,13.14,13.43,190840,0
2014-03-31,13.5,13.91,13.4,13.61,171998,0
2014-04-01,13.61,13.99,12.28,13.82,412027,0
2014-04-02,13.82,14.37,13.62,14.03,196690,0
2014-04-03,14.1,14.6,13.92,13.97,133042,0
2014-04-04,14.18,14.2,13.76,13.94,201965,0
2014-04-07,13.79,14,11.84,12.03,372539,0
2014-04-08,10.35,10.57,9.7,9.84,1922315,0
2014-04-09,9.95,10.34,9.95,10.22,679728,0
2014-04-10,10.48,10.85,10.23,10.47,514817,0
2014-04-11,10.5,10.7,9.76,9.96,362691,0
2014-04-14,10.23,10.46,9.6,9.79,293077,0
2014-04-15,9.79,10.09,9.015,9.59,281777,0
2014-04-16,9.5,10.09,9.41,9.61,187631,0
2014-04-17,9.31,9.91,9.31,9.32,246571,0
2014-04-21,9.37,10.01,9.37,9.97,174568,0
2014-04-22,10,10.2,9.69,9.79,237305,0
2014-04-23,9.72,10.07,9.68,9.77,123913,0
2014-04-24,9.8,9.942,9.5,9.61,206247,0
2014-04-25,9.66,9.9,9.47,9.58,104828,0
2014-04-28,9.8,10,9.3,9.75,250982,0
2014-04-29,9.84,9.98,9.57,9.68,157649,0
2014-04-30,9.62,9.84,9.4,9.48,171358,0
2014-05-01,9.41,9.89,9.32,9.805,177851,0
2014-05-02,9.78,9.88,9.53,9.64,94603,0
2014-05-05,9.65,9.85,9.4101,9.7,123432,0
2014-05-06,9.72,9.79,9.5,9.58,71770,0
2014-05-07,9.55,9.71,8.62,8.81,308059,0
2014-05-08,8.73,8.8,7.77,8,414793,0
2014-05-09,7.85,8.23,6.64,6.87,596466,0
2014-05-12,6.82,7,6.01,6.82,561502,0
2014-05-13,6.8,8,6.78,7.84,425062,0
2014-05-14,7.9,8.51,7.9,8.11,359892,0
2014-05-15,8.11,9.06,7.89,8.9,278101,0
2014-05-16,9.28,9.849,8.8,8.88,453753,0
2014-05-19,8.88,9.3396,8.75,9.22,179385,0
2014-05-20,9.26,9.49,8.87,8.97,245189,0
2014-05-21,9,9.12,7.89,8.18,224830,0
2014-05-22,8.26,8.436,7.8,8.01,172881,0
2014-05-23,7.86,8.364,7.31,7.55,261512,0
2014-05-27,7.59,8.06,7.42,7.58,169351,0
2014-05-28,7.58,8.1599,7.51,7.72,124694,0
2014-05-29,7.6,8.38,7.6,8.24,188687,0
2014-05-30,8.41,8.88,8.21,8.52,232018,0
2014-06-02,8.36,8.66,8.0901,8.49,150049,0
2014-06-03,8.6,8.79,8.22,8.71,114840,0
2014-06-04,8.92,9.21,8.68,9.21,228483,0
2014-06-05,9.2,9.63,9.05,9.45,266044,0
2014-06-06,9.41,9.5,9.1,9.32,120463,0
2014-06-09,9.41,9.55,9.04,9.17,186974,0
2014-06-10,9.22,9.43,8.54,8.6,227200,0
2014-06-11,8.52,8.93,8.27,8.62,119291,0
2014-06-12,8.65,9.08,8.65,8.87,200290,0
2014-06-13,9.06,9.39,8.92,9.28,177535,0
2014-06-16,9.42,9.4472,8.68,8.91,282927,0
2014-06-17,8.86,9.35,8.75,9.32,214672,0
2014-06-18,9.5,9.5,9.07,9.31,162333,0
2014-06-19,9.4237,9.4399,9.23,9.31,163116,0
2014-06-20,9.43,9.81,9.28,9.75,331986,0
2014-06-23,9.93,11.77,9.82,11.4,880609,0
2014-06-24,10.53,11.75,7.57,7.74,6087009,0
2014-06-25,7.5,7.71,6.86,7.31,2235844,0
2014-06-26,7.54,10.17,7.5,9.9,5838209,0
2014-06-27,9.88,10.97,9.28,9.63,7746766,0
2014-06-30,9.61,9.65,8.96,9.51,1304454,0
2014-07-01,9.4,9.6,8.88,9.08,1015068,0
2014-07-02,9.13,9.13,8.26,8.37,821500,0
2014-07-03,8.39,8.48,7.8,8.12,587796,0
2014-07-07,8.12,8.44,7.85,7.91,530386,0
2014-07-08,7.93,8.01,7.66,7.97,336282,0
2014-07-09,7.89,8.4,7.8608,8.35,276314,0
2014-07-10,8.28,8.74,8.072,8.34,338898,0
2014-07-11,8.31,8.88,8.09,8.73,225785,0
2014-07-14,8.79,9.16,8.77,9,220789,0
2014-07-15,8.96,9.08,8.46,8.5,175120,0
2014-07-16,8.57,8.73,8.45,8.7,109870,0
2014-07-17,8.63,8.6699,8.18,8.25,146554,0
2014-07-18,8.23,8.5,8.084,8.37,98399,0
2014-07-21,8.34,8.56,8.13,8.31,109008,0
2014-07-22,8.4,8.44,8.16,8.28,119373,0
2014-07-23,8.5,8.52,8.35,8.39,55846,0
2014-07-24,8.36,8.57,8.264,8.43,71405,0
2014-07-25,8.38,8.56,8.17,8.23,190463,0
2014-07-28,8.24,8.37,8.04,8.17,167100,0
2014-07-29,8.07,8.45,8.04,8.1,157177,0
2014-07-30,8.16,8.99,8.15,8.91,450471,0
2014-07-31,8.61,9.09,8.27,9,251169,0
2014-08-01,9.06,9.06,8.78,8.96,334270,0
2014-08-04,9.02,9.65,8.97,9.39,283083,0
2014-08-05,9.59,9.59,9.29,9.44,134270,0
2014-08-06,9.3,9.79,9.3,9.75,161449,0
2014-08-07,9.33,9.74,9.32,9.49,189218,0
2014-08-08,9.32,9.98,9.32,9.98,205823,0
2014-08-11,10.03,10.2,9.54,9.6,136326,0
2014-08-12,9.52,9.74,8.83,8.93,192772,0
2014-08-13,9,9.12,8.79,8.85,80593,0
2014-08-14,8.8,8.985,8.06,8.18,239987,0
2014-08-15,8.53,8.6,8.14,8.29,88668,0
2014-08-18,8.36,8.52,8.2,8.4,99170,0
2014-08-19,8.4,8.58,8.1001,8.34,59211,0
2014-08-20,8.38,8.59,8.14,8.21,61878,0
2014-08-21,8.27,8.45,8.12,8.13,62096,0
2014-08-22,8.1,8.26,8.1,8.16,56501,0
2014-08-25,8.14,8.265,8.12,8.16,41840,0
2014-08-26,8.15,8.6899,8.15,8.59,144669,0
2014-08-27,8.36,8.57,8.2,8.22,84597,0
2014-08-28,8.22,8.4,8.13,8.14,51633,0
2014-08-29,8.15,8.47,8.15,8.22,106724,0
2014-09-02,8.16,8.2,8.01,8.1,94063,0
2014-09-03,8.09,8.35,7.83,7.91,120999,0
2014-09-04,7.93,8,7.74,7.77,116638,0
2014-09-05,7.76,7.8,7.69,7.69,59920,0
2014-09-08,7.7,7.75,7.04,7.26,224759,0
2014-09-09,7.21,7.26,7.037,7.23,199524,0
2014-09-10,7.23,7.62,7.2,7.54,114528,0
2014-09-11,7.5,7.93,7.46,7.79,154031,0
2014-09-12,7.79,8.1399,7.773,7.97,229764,0
2014-09-15,8.02,8.18,7.84,7.89,125114,0
2014-09-16,7.86,8.29,7.781,8.28,143413,0
2014-09-17,8.32,8.35,7.95,7.98,76778,0
2014-09-18,8.02,8.064,7.7675,7.84,60093,0
2014-09-19,7.95,8.145,7.14,7.5,230384,0
2014-09-22,7.46,7.6,7.25,7.27,91027,0
2014-09-23,7.27,7.58,7.2,7.24,50193,0
2014-09-24,7.24,7.7,7.24,7.59,122315,0
2014-09-25,7.59,7.64,7.3525,7.43,79417,0
2014-09-26,7.316,7.476,7.21,7.33,54427,0
2014-09-29,7.27,7.69,7.24,7.4,77287,0
2014-09-30,7.37,7.49,7.25,7.25,83824,0
2014-10-01,7.25,7.35,7.04,7.08,106069,0
2014-10-02,7.05,7.32,7.05,7.32,83197,0
2014-10-03,7.37,7.39,7.07,7.08,64505,0
2014-10-06,7.01,7.3,7.01,7.21,44242,0
2014-10-07,7.2,7.31,7.1,7.12,24189,0
2014-10-08,7.08,7.52,7.065,7.36,88691,0
2014-10-09,7.4,7.49,7.26,7.4,65403,0
2014-10-10,7.31,7.46,7.06,7.1,117229,0
2014-10-13,7.06,7.47,7.01,7.37,90815,0
2014-10-14,7.5,7.5,7.26,7.32,292272,0
2014-10-15,7.32,7.5,6.82,7.22,173114,0
2014-10-16,7.09,7.27,6.76,7.17,125780,0
2014-10-17,7.24,7.24,6.69,6.99,163390,0
2014-10-20,7.5,7.5,7.13,7.3,183758,0
2014-10-21,7.47,7.4899,7.1,7.33,95447,0
2014-10-22,7.32,7.32,7.01,7.03,90939,0
2014-10-23,7.09,7.2,7.07,7.11,80133,0
2014-10-24,7.13,7.2,7.01,7.11,93239,0
2014-10-27,7.12,7.31,7.02,7.06,97660,0
2014-10-28,7.04,7.29,7.04,7.28,98663,0
2014-10-29,7.22,7.33,7.15,7.19,88114,0
2014-10-30,7.15,7.184,7.02,7.18,98683,0
2014-10-31,7.14,7.27,7.05,7.25,74454,0
2014-11-03,7.23,7.3,7.06,7.16,66167,0
2014-11-04,7.18,7.19,6.95,7.07,75815,0
2014-11-05,7.01,7.18,6.98,7.16,76655,0
2014-11-06,7.13,7.15,7.02,7.14,31840,0
2014-11-07,7.09,7.1,6.9844,7.07,41392,0
2014-11-10,6.96,7.1,6.85,7.06,80569,0
2014-11-11,7.02,7.1,6.83,7,58126,0
2014-11-12,6.95,7.3499,6.87,7.27,181970,0
2014-11-13,7.16,7.5,7.11,7.45,148145,0
2014-11-14,7.46,7.5,7.15,7.23,76462,0
2014-11-17,7.18,7.5,7.15,7.37,64936,0
2014-11-18,7.37,7.45,7.31,7.36,42446,0
2014-11-19,7.32,7.45,7.23,7.32,128876,0
2014-11-20,7.27,7.42,7.19,7.39,98293,0
2014-11-21,7.47,7.58,7.34,7.43,99057,0
2014-11-24,7.42,7.4307,7.309,7.4,37672,0
2014-11-25,7.44,7.44,7.2365,7.39,51240,0
2014-11-26,7.39,7.61,7.3,7.6,77575,0
2014-11-28,7.68,7.7,7.54,7.6,64664,0
2014-12-01,7.56,7.65,7.54,7.59,63967,0
2014-12-02,7.62,7.9,7.475,7.89,132589,0
2014-12-03,7.87,8.47,7.77,8.43,128468,0
2014-12-04,8.45,8.74,8.35,8.65,116058,0
2014-12-05,8.7,9.24,8.69,8.9,400343,0
2014-12-08,8.66,9.1399,8.59,8.76,97462,0
2014-12-09,8.72,8.93,8.6432,8.87,107326,0
2014-12-10,8.87,8.92,8.71,8.83,85077,0
2014-12-11,8.85,8.85,8.52,8.55,130317,0
2014-12-12,8.5,8.67,8.5,8.55,114963,0
2014-12-15,8.54,8.61,8.15,8.15,84773,0
2014-12-16,8.05,8.15,7.82,7.93,70873,0
2014-12-17,7.93,8.49,7.93,8.44,93037,0
2014-12-18,8.58,8.75,8.25,8.7,94175,0
2014-12-19,8.68,8.76,8.35,8.74,171824,0
2014-12-22,9,9.02,8.485,8.74,111808,0
2014-12-23,8.74,8.77,8.26,8.4,48124,0
2014-12-24,8.39,8.55,8.3401,8.54,32755,0
2014-12-26,8.6,8.75,8.51,8.58,123139,0
2014-12-29,8.53,8.61,8.31,8.55,68166,0
2014-12-30,8.49,8.56,8.32,8.35,43297,0
2014-12-31,8.41,8.51,8.21,8.34,86818,0
2015-01-02,8.44,8.55,8.15,8.46,112804,0
2015-01-05,8.42,8.4999,8.26,8.26,57675,0
2015-01-06,8.25,8.37,7.93,8.19,76004,0
2015-01-07,8.22,8.46,8.09,8.4,40062,0
2015-01-08,8.65,8.65,8.45,8.63,74752,0
2015-01-09,8.67,9.2,8.46,8.98,114544,0
2015-01-12,8.94,9.11,8.81,9.09,80373,0
2015-01-13,9.17,9.74,9.17,9.49,266116,0
2015-01-14,9.5,9.687,9.12,9.61,213756,0
2015-01-15,9.65,9.69,9.12,9.18,221441,0
2015-01-16,9.14,9.37,8.82,9.04,150976,0
2015-01-20,9.15,9.15,8.68,8.81,118074,0
2015-01-21,8.76,8.78,7.9,7.98,165137,0
2015-01-22,7.94,7.96,7.67,7.95,108449,0
2015-01-23,7.89,8.006,7.62,7.83,119907,0
2015-01-26,7.8,7.91,7.67,7.88,57500,0
2015-01-27,7.84,7.85,7.6,7.72,56938,0
2015-01-28,7.72,8.09,7.65,7.65,139963,0
2015-01-29,7.64,7.89,7.53,7.88,54494,0
2015-01-30,7.8,8.14,7.5,7.51,96462,0
2015-02-02,8.2,8.2,7.16,7.38,137103,0
2015-02-03,7.41,7.45,6.82,7.03,202522,0
2015-02-04,7.03,7.04,6.71,6.77,166826,0
2015-02-05,6.86,7.7,6.81,7.64,157119,0
2015-02-06,7,7.27,6.75,7,1163867,0
2015-02-09,6.95,7.0608,6.87,6.98,146293,0
2015-02-10,6.97,7.88,6.95,7.87,381419,0
2015-02-11,7.89,8.2,7.77,8.01,304447,0
2015-02-12,8.05,8.05,7.5,7.68,185802,0
2015-02-13,7.72,7.9199,7.38,7.38,116960,0
2015-02-17,7.6193,7.6193,7.37,7.43,114248,0
2015-02-18,7.44,7.68,7.35,7.5,118406,0
2015-02-19,7.53,7.61,7.41,7.44,82174,0
2015-02-20,7.44,7.47,7.12,7.15,97257,0
2015-02-23,7.15,7.28,7,7.08,192387,0
2015-02-24,7.23,7.23,6.96,7.06,136234,0
2015-02-25,7.1,7.177,6.97,7.02,118039,0
2015-02-26,7.45,7.93,7.07,7.92,606464,0
2015-02-27,8,8.15,7.6,7.69,315180,0
2015-03-02,8.66,10.58,8.55,9.78,3986300,0
2015-03-03,9.98,10.42,9.29,10.35,1185400,0
2015-03-04,10.24,10.92,9.95,10.72,758100,0
2015-03-05,10.85,12.31,10.74,11.43,1145900,0
2015-03-06,12,12,10.82,11.48,606600,0
2015-03-09,11.48,11.73,10.7,10.75,476200,0
2015-03-10,10.57,10.63,10.01,10.14,494600,0
2015-03-11,10.15,10.39,9.76,10,487000,0
2015-03-12,9.96,10.18,9.57,9.71,314000,0
2015-03-13,9.64,9.96,9.34,9.71,252800,0
2015-03-16,9.69,9.88,9.21,9.24,263300,0
2015-03-17,9.19,9.5,9.01,9.09,198300,0
2015-03-18,9.06,9.19,8.81,9.09,340100,0
2015-03-19,9.14,9.62,9.11,9.35,308500,0
2015-03-20,9.56,9.65,9.07,9.26,368000,0
2015-03-23,9.19,9.51,8.87,9.48,465900,0
2015-03-24,9.43,9.97,9.26,9.6,355000,0
2015-03-25,9.64,9.66,8.8,8.89,491500,0
2015-03-26,8.88,8.89,8.58,8.73,187700,0
2015-03-27,3.14,3.24,2.72,2.74,23914600,0
2015-03-30,2.83,2.97,2.75,2.81,3321800,0
2015-03-31,2.83,2.83,2.51,2.54,2638900,0
2015-04-01,2.58,2.62,2.5,2.55,913000,0
2015-04-02,2.58,2.6,2.5,2.54,645400,0
2015-04-06,2.56,2.56,2.49,2.51,730800,0
2015-04-07,2.5,2.74,2.48,2.72,1056362,0
2015-04-08,2.8,2.81,2.63,2.69,814900,0
2015-04-09,2.7,2.72,2.56,2.69,563154,0
2015-04-10,2.67,2.84,2.64,2.8,448400,0
2015-04-13,2.8,2.82,2.68,2.72,665300,0
2015-04-14,2.71,2.8,2.62,2.74,539400,0
2015-04-15,2.78,2.81,2.7,2.76,356231,0
2015-04-16,2.77,2.77,2.63,2.71,496223,0
2015-04-17,2.68,2.69,2.61,2.65,362100,0
2015-04-20,2.67,2.745,2.62,2.71,411979,0
2015-04-21,2.73,2.73,2.61,2.64,363949,0
2015-04-22,2.63,2.78,2.61,2.72,362018,0
2015-04-23,2.72,2.93,2.66,2.82,942700,0
2015-04-24,2.9,3.04,2.86,2.94,1155200,0
2015-04-27,2.95,2.99,2.7,2.81,659200,0
2015-04-28,2.75,2.94,2.72,2.87,634500,0
2015-04-29,2.86,2.92,2.8,2.81,179500,0
2015-04-30,2.82,2.88,2.76,2.81,302200,0
2015-05-01,2.85,2.86,2.76,2.82,228800,0
2015-05-04,2.84,2.92,2.83,2.86,340200,0
2015-05-05,2.89,2.92,2.75,2.82,293100,0
2015-05-06,2.82,2.86,2.72,2.76,212733,0
2015-05-07,2.88,2.9,2.72,2.8,361373,0
2015-05-08,2.82,2.82,2.66,2.75,269700,0
2015-05-11,2.73,2.77,2.7,2.74,195600,0
2015-05-12,2.66,2.77,2.6598,2.76,223590,0
2015-05-13,2.77,2.77,2.68,2.73,141500,0
2015-05-14,2.75,2.77,2.7,2.75,209100,0
2015-05-15,2.73,2.75,2.69,2.73,160975,0
2015-05-18,2.71,2.77,2.7,2.77,253246,0
2015-05-19,2.76,2.79,2.7,2.72,180400,0
2015-05-20,2.72,2.76,2.68,2.69,151000,0
2015-05-21,2.7,2.76,2.7,2.74,156400,0
2015-05-22,2.76,2.8,2.72,2.79,249500,0
2015-05-26,2.75,2.78,2.7,2.71,295353,0
2015-05-27,2.71,2.79,2.71,2.76,247600,0
2015-05-28,2.76,2.795,2.71,2.72,157544,0
2015-05-29,2.71,2.88,2.7,2.71,1245800,0
2015-06-01,2.72,2.79,2.7,2.77,221300,0
2015-06-02,2.75,2.7799,2.71,2.73,219818,0
2015-06-03,2.73,2.8,2.71,2.78,175100,0
2015-06-04,2.75,2.82,2.74,2.78,170500,0
2015-06-05,2.8,2.82,2.73,2.74,171700,0
2015-06-08,2.72,2.83,2.72,2.75,220600,0
2015-06-09,2.73,2.79,2.69,2.69,262867,0
2015-06-10,2.69,2.7199,2.612,2.63,359077,0
2015-06-11,2.61,2.71,2.59,2.65,147681,0
2015-06-12,2.63,2.64,2.59,2.59,124900,0
2015-06-15,2.58,2.6,2.53,2.57,196000,0
2015-06-16,2.57,2.64,2.54,2.62,120800,0
2015-06-17,2.64,2.65,2.55,2.6,127000,0
2015-06-18,2.61,2.65,2.54,2.57,149700,0
2015-06-19,2.54,2.6,2.5,2.5,268800,0
2015-06-22,2.52,2.6,2.41,2.45,286600,0
2015-06-23,2.46,2.57,2.455,2.56,189994,0
2015-06-24,2.54,2.64,2.5,2.59,242200,0
2015-06-25,2.62,2.62,2.44,2.49,272700,0
2015-06-26,2.5,2.53,2.41,2.52,3135800,0
2015-06-29,2.42,2.5,2.35,2.4,310300,0
2015-06-30,2.42,2.53,2.37,2.51,139785,0
2015-07-01,2.52,2.6,2.51,2.53,277300,0
2015-07-02,2.56,2.58,2.43,2.48,140000,0
2015-07-06,2.46,2.46,2.26,2.3,307600,0
2015-07-07,2.31,2.33,2.19,2.28,292200,0
2015-07-08,2.28,2.31,2.02,2.07,339800,0
2015-07-09,2.13,2.39,2.1,2.34,303000,0
2015-07-10,2.34,2.38,2.25,2.27,121200,0
2015-07-13,2.81,3.95,2.74,3.69,45628000,0
2015-07-14,3.62,3.65,3.17,3.27,9820650,0
2015-07-15,3.2,4.18,3.11,4.14,19049777,0
2015-07-16,4,4.34,3.68,3.77,16588100,0
2015-07-17,3.85,3.97,3.62,3.68,4348700,0
2015-07-20,3.84,3.85,3.26,3.33,2667100,0
2015-07-21,3.35,3.54,3.15,3.17,1632200,0
2015-07-22,3.18,3.37,3.08,3.29,1319600,0
2015-07-23,3.33,3.62,3.14,3.44,4519800,0
2015-07-24,3.37,3.42,3.06,3.09,1751300,0
2015-07-27,3.02,3.05,2.91,2.93,822300,0
2015-07-28,2.9,3.27,2.88,3.16,1248000,0
2015-07-29,3.16,3.26,3.01,3.07,1012100,0
2015-07-30,3.05,3.2,2.91,3.06,852900,0
2015-07-31,3.07,3.16,3.05,3.07,376400,0
2015-08-03,3.03,3.2399,3,3.03,439253,0
2015-08-04,3.06,3.19,3.01,3.06,335600,0
2015-08-05,3.08,3.13,2.75,2.82,1020200,0
2015-08-06,2.88,2.94,2.55,2.64,751187,0
2015-08-07,2.55,2.55,2.32,2.35,1098300,0
2015-08-10,2.4,2.47,2.2,2.32,766700,0
2015-08-11,2.41,2.49,2.281,2.37,487851,0
2015-08-12,2.31,2.4,2.22,2.39,461800,0
2015-08-13,2.34,2.52,2.33,2.45,305700,0
2015-08-14,2.49,2.59,2.34,2.41,451700,0
2015-08-17,2.89,3.15,2.71,2.73,6868700,0
2015-08-18,2.73,2.8,2.53,2.61,765100,0
2015-08-19,2.6,2.73,2.52,2.67,437200,0
2015-08-20,2.69,2.69,2.58,2.6,273700,0
2015-08-21,2.53,2.69,2.49,2.58,411300,0
2015-08-24,2.34,2.57,2.25,2.42,665437,0
2015-08-25,2.51,2.64,2.45,2.48,473600,0
2015-08-26,2.52,2.66,2.42,2.63,658000,0
2015-08-27,2.71,2.79,2.63,2.75,744100,0
2015-08-28,2.7,2.88,2.68,2.85,588200,0
2015-08-31,2.8,2.96,2.8,2.85,663100,0
2015-09-01,2.74,2.94,2.7,2.73,490700,0
2015-09-02,2.78,2.96,2.74,2.93,399100,0
2015-09-03,2.98,2.98,2.8,2.86,280300,0
2015-09-04,2.84,2.95,2.76,2.93,172400,0
2015-09-08,2.97,3.61,2.97,3.48,4279100,0
2015-09-09,3.51,3.6,3.05,3.08,1066300,0
2015-09-10,3.05,3.129,2.95,3.09,401831,0
2015-09-11,3.13,3.31,3.03,3.22,814400,0
2015-09-14,3.27,3.3,3.13,3.21,373100,0
2015-09-15,3.14,3.28,3.02,3.05,504300,0
2015-09-16,3.04,3.1,2.92,3.05,271200,0
2015-09-17,3.05,3.23,2.99,3.19,472209,0
2015-09-18,3.12,3.28,3.04,3.28,494600,0
2015-09-21,3.3,3.3,3.11,3.18,346500,0
2015-09-22,3.14,3.19,3.04,3.09,247800,0
2015-09-23,3.08,3.21,3.04,3.13,245800,0
2015-09-24,3.1,3.2,3.05,3.18,330680,0
2015-09-25,3.2,3.2,2.95,3,421700,0
2015-09-28,2.93,2.9343,2.7,2.74,422200,0
2015-09-29,2.73,2.97,2.69,2.71,481100,0
2015-09-30,2.79,2.87,2.71,2.76,215200,0
2015-10-01,2.8,2.89,2.76,2.81,92800,0
2015-10-02,2.78,2.99,2.72,2.94,242100,0
2015-10-05,2.96,3.05,2.79,2.91,285185,0
2015-10-06,2.88,2.98,2.84,2.97,166300,0
2015-10-07,2.98,3.28,2.93,3.21,650900,0
2015-10-08,3.28,3.42,3.18,3.36,696100,0
2015-10-09,3.41,3.43,3.23,3.27,413200,0
2015-10-12,3.27,3.31,3.07,3.11,198020,0
2015-10-13,3.1,3.15,2.94,2.95,216800,0
2015-10-14,2.97,2.99,2.8,2.88,138800,0
2015-10-15,2.88,3.02,2.88,3,178300,0
2015-10-16,3.02,3.14,3.01,3.04,221000,0
2015-10-19,3.04,3.15,2.94,3.09,151600,0
2015-10-20,3.06,3.1,2.97,3.06,144820,0
2015-10-21,3.06,3.1,2.81,2.89,376900,0
2015-10-22,2.89,2.99,2.83,2.91,154000,0
2015-10-23,2.93,2.99,2.79,2.91,228300,0
2015-10-26,2.91,3,2.83,2.89,139200,0
2015-10-27,2.88,2.91,2.81,2.85,244800,0
2015-10-28,2.85,2.94,2.76,2.89,169600,0
2015-10-29,2.89,2.99,2.89,2.99,194900,0
2015-10-30,3,3.03,2.89,2.93,105300,0
2015-11-02,2.93,3.06,2.93,3.005,301228,0
2015-11-03,3.02,3.12,3,3.08,181900,0
2015-11-04,3.08,3.39,3.06,3.15,639727,0
2015-11-05,3.19,3.25,2.95,3.01,439100,0
2015-11-06,3,3.23,3,3.13,329200,0
2015-11-09,3.16,3.25,3.01,3.22,292990,0
2015-11-10,3.22,3.56,3.22,3.28,944400,0
2015-11-11,3.35,3.48,3.23,3.36,299400,0
2015-11-12,3.5,3.72,3.32,3.33,917400,0
2015-11-13,3.35,3.41,3.13,3.22,362800,0
2015-11-16,3.22,3.4,3.04,3.36,373800,0
2015-11-17,3.35,3.54,3.3,3.32,330000,0
2015-11-18,3.35,3.53,3.29,3.47,275500,0
2015-11-19,3.52,3.78,3.45,3.75,930000,0
2015-11-20,3.8,4.03,3.6,3.6,1056000,0
2015-11-23,3.62,3.85,3.56,3.83,608200,0
2015-11-24,3.84,4,3.77,3.97,545600,0
2015-11-25,3.97,5.07,3.96,4.77,2285800,0
2015-11-27,4.75,4.95,4.33,4.43,597300,0
2015-11-30,4.43,4.73,4.38,4.49,500900,0
2015-12-01,4.5,4.54,4.19,4.25,520261,0
2015-12-02,4.21,4.34,4.11,4.24,359334,0
2015-12-03,4.45,4.874,3.85,4.09,1398629,0
2015-12-04,4.15,4.35,4.01,4.1,316200,0
2015-12-07,4.06,4.14,3.85,3.97,257300,0
2015-12-08,3.95,4.03,3.8788,3.97,238298,0
2015-12-09,3.94,4.28,3.91,4.19,496000,0
2015-12-10,4.18,4.41,4.15,4.2,412300,0
2015-12-11,4.34,4.4,3.97,4.14,331200,0
2015-12-14,4.11,4.2,3.98,4.11,264337,0
2015-12-15,4.21,4.9,4.21,4.64,822400,0
2015-12-16,4.88,5,4.66,4.99,428500,0
2015-12-17,5,5,4.62,4.74,278600,0
2015-12-18,4.75,5.18,4.69,5.07,674900,0
2015-12-21,5.07,5.9,5,5.6,1419500,0
2015-12-22,5.67,5.96,5.46,5.87,1068982,0
2015-12-23,5.8,6.43,5.67,6.21,761800,0
2015-12-24,6.21,6.56,6.11,6.13,303105,0
2015-12-28,6.1,6.29,5.69,6.02,666660,0
2015-12-29,6.1,6.24,5.86,6.19,374612,0
2015-12-30,6.2,6.46,6,6.11,428705,0
2015-12-31,6.18,6.22,6.01,6.14,244984,0
2016-01-04,6,6.15,5.78,6.05,417927,0
2016-01-05,6.05,6.1,5.75,5.84,288713,0
2016-01-06,5.75,5.75,5.05,5.39,527507,0
2016-01-07,5.15,5.504,5.1,5.14,340861,0
2016-01-08,5.07,5.655,4.95,4.99,598150,0
2016-01-11,5.1,5.16,4.31,4.52,803653,0
2016-01-12,4.55,4.71,3.78,4.18,651379,0
2016-01-13,4.14,4.25,3.75,3.85,556171,0
2016-01-14,3.85,3.97,3.335,3.84,762979,0
2016-01-15,3.63,3.73,3.46,3.71,287441,0
2016-01-19,3.77,3.92,3.4,3.41,314000,0
2016-01-20,3.3,3.68,3.06,3.62,466680,0
2016-01-21,3.58,3.65,3.43,3.44,193827,0
2016-01-22,3.51,3.71,3.4,3.62,226543,0
2016-01-25,3.59,4.0278,3.59,3.82,330889,0
2016-01-26,3.84,4.4999,3.82,4.22,890007,0
2016-01-27,4.22,4.29,3.86,3.88,395243,0
2016-01-28,3.91,4.0298,3.72,3.89,259344,0
2016-01-29,3.91,4.02,3.81,3.93,201901,0
2016-02-01,3.84,3.98,3.76,3.93,121282,0
2016-02-02,3.87,3.9857,3.67,3.71,189485,0
2016-02-03,3.77,3.84,3.33,3.5,290356,0
2016-02-04,3.5,3.6798,3.45,3.53,128200,0
2016-02-05,3.5,3.5,3.08,3.16,262621,0
2016-02-08,3.15,3.15,2.8,3,588134,0
2016-02-09,2.97,3.06,2.8001,2.86,187815,0
2016-02-10,2.87,3.04,2.65,2.85,411768,0
2016-02-11,2.81,3,2.78,2.89,155900,0
2016-02-12,2.99,3,2.804,2.96,171584,0
2016-02-16,2.96,3.05,2.93,3.01,164361,0
2016-02-17,3.09,3.24,3.01,3.18,220533,0
2016-02-18,3.24,3.27,3.07,3.14,170530,0
2016-02-19,3.12,3.23,3.05,3.09,212077,0
2016-02-22,3.15,3.21,3.02,3.03,202603,0
2016-02-23,3.03,3.4648,3,3.28,318970,0
2016-02-24,3.21,3.2662,3.07,3.2,122001,0
2016-02-25,3.2,3.26,3.05,3.08,55079,0
2016-02-26,3.09,3.25,3.0696,3.18,116392,0
2016-02-29,3.2,3.24,3.12,3.15,75712,0
2016-03-01,3.14,3.57,3.14,3.44,292018,0
2016-03-02,3.44,3.79,3.44,3.7,274318,0
2016-03-03,3.72,3.83,3.53,3.66,152980,0
2016-03-04,3.68,3.69,3.4049,3.42,180879,0
2016-03-07,3.43,3.74,3.3,3.63,306516,0
2016-03-08,3.63,3.7199,3.26,3.38,389921,0
2016-03-09,3.42,3.699,3.37,3.45,214754,0
2016-03-10,3.49,3.51,3.23,3.28,212995,0
2016-03-11,3.3,3.36,3.13,3.27,208660,0
2016-03-14,3.25,3.39,3.21,3.32,74898,0
2016-03-15,3.29,3.33,3.14,3.17,93991,0
2016-03-16,3.17,3.22,3.02,3.1,140177,0
2016-03-17,3.06,3.26,3.06,3.23,141861,0
2016-03-18,3.22,3.319,3.15,3.2,194519,0
2016-03-21,3.16,3.3,3.15,3.2,213193,0
2016-03-22,3.17,3.27,3.16,3.2,219851,0
2016-03-23,3.17,3.24,3,3.1,300787,0
2016-03-24,3.08,3.12,2.88,2.94,293913,0
2016-03-28,2.98,3.02,2.7,2.85,370634,0
2016-03-29,3.36,3.64,3.01,3.32,1815269,0
2016-03-30,3.37,3.4413,3.06,3.16,391472,0
2016-03-31,3.18,3.33,3.09,3.21,170391,0
2016-04-01,3.2,3.53,3.15,3.5,489387,0
2016-04-04,3.43,3.93,3.4,3.8,437453,0
2016-04-05,3.75,4,3.63,3.82,314097,0
2016-04-06,3.82,3.97,3.52,3.56,404608,0
2016-04-07,3.56,3.66,3.46,3.55,167250,0
2016-04-08,3.57,3.57,3.3,3.35,258066,0
2016-04-11,3.4,3.4,3.19,3.25,241969,0
2016-04-12,3.24,3.3316,3.13,3.29,204449,0
2016-04-13,3.38,3.39,3.3,3.33,178815,0
2016-04-14,3.33,3.5,3.2901,3.44,138260,0
2016-04-15,3.4,3.71,3.4,3.55,233732,0
2016-04-18,3.5,3.72,3.39,3.55,191721,0
2016-04-19,3.59,3.6,3.4,3.46,114421,0
2016-04-20,3.51,3.53,3.38,3.51,97038,0
2016-04-21,3.5,3.54,3.39,3.4403,102548,0
2016-04-22,3.47,3.55,3.3701,3.53,109985,0
2016-04-25,3.54,3.57,3.45,3.53,80739,0
2016-04-26,3.57,3.57,3.41,3.45,55608,0
2016-04-27,3.42,3.5,3.39,3.42,111317,0
2016-04-28,3.44,3.4701,3.28,3.32,131662,0
2016-04-29,3.34,3.37,3.25,3.26,76578,0
2016-05-02,3.28,3.42,3.2,3.32,112659,0
2016-05-03,3.3,3.33,3.19,3.2,115718,0
2016-05-04,3.16,3.22,3.02,3.08,134211,0
2016-05-05,3.1,3.14,2.97,3.02,145458,0
2016-05-06,3.01,3.04,2.91,2.99,67930,0
2016-05-09,3.01,3.2,3.01,3.12,124591,0
2016-05-10,3.2099,3.2099,3.06,3.16,52008,0
2016-05-11,3.11,3.19,2.98,3.02,123435,0
2016-05-12,3.02,3.05,2.83,2.88,153328,0
2016-05-13,2.88,3.05,2.86,2.98,126124,0
2016-05-16,3.02,3.16,2.99,3.12,81240,0
2016-05-17,3.11,3.22,2.98,3.01,99371,0
2016-05-18,3.01,3.1099,2.89,3.04,93812,0
2016-05-19,3.03,3.09,2.9,2.96,62089,0
2016-05-20,2.99,3.12,2.97,3.08,62689,0
2016-05-23,3.08,3.24,3.08,3.1,117178,0
2016-05-24,3.14,3.17,3.02,3.11,71519,0
2016-05-25,3.11,3.29,3.03,3.16,338537,0
2016-05-26,3.16,3.2,3.02,3.08,119226,0
2016-05-27,3.11,3.17,3.05,3.09,151766,0
2016-05-31,3.11,3.4,3.01,3.23,338918,0
2016-06-01,3.21,3.23,3.1,3.2295,200935,0
2016-06-02,3.22,3.35,3.13,3.25,132506,0
2016-06-03,3.25,3.27,3.1485,3.18,121397,0
2016-06-06,3.2,3.2183,3.08,3.19,88723,0
2016-06-07,3.17,3.2,3.06,3.07,124444,0
2016-06-08,3.08,3.1,3.01,3.04,101985,0
2016-06-09,3.03,3.05,2.97,2.98,149528,0
2016-06-10,2.95,2.9601,2.85,2.85,224347,0
2016-06-13,2.85,2.85,2.7533,2.81,125776,0
2016-06-14,2.8,2.92,2.78,2.83,84012,0
2016-06-15,2.82,2.8276,2.69,2.76,222839,0
2016-06-16,2.77,2.87,2.737,2.82,143525,0
2016-06-17,2.83,2.84,2.68,2.68,81148,0
2016-06-20,2.69,2.92,2.69,2.76,180845,0
2016-06-21,2.77,2.77,2.63,2.68,201244,0
2016-06-22,2.68,2.9,2.6299,2.75,134778,0
2016-06-23,2.79,2.8499,2.66,2.75,92276,0
2016-06-24,2.61,2.76,2.58,2.75,183823,0
2016-06-27,2.72,2.75,2.57,2.59,123249,0
2016-06-28,2.63,2.8,2.63,2.74,203431,0
2016-06-29,2.82,2.83,2.67,2.72,55243,0
2016-06-30,2.6501,2.8299,2.61,2.74,95790,0
2016-07-01,2.71,2.79,2.71,2.72,103658,0
2016-07-05,2.7,2.79,2.63,2.68,95539,0
2016-07-06,2.68,2.75,2.68,2.73,20803,0
2016-07-07,2.74,2.7567,2.7,2.72,41228,0
2016-07-08,2.72,2.75,2.7,2.7,72286,0
2016-07-11,2.7,2.76,2.64,2.69,53810,0
2016-07-12,2.72,2.75,2.68,2.74,103124,0
2016-07-13,2.75,2.8,2.69,2.7,52412,0
2016-07-14,2.69,2.7,2.619,2.65,100025,0
2016-07-15,2.62,2.659,2.61,2.61,30625,0
2016-07-18,2.63,2.68,2.52,2.59,78863,0
2016-07-19,2.6,2.6,2.5,2.53,52267,0
2016-07-20,2.52,2.54,2.49,2.52,68695,0
2016-07-21,2.52,2.68,2.51,2.585,46285,0
2016-07-22,2.61,2.63,2.55,2.57,37995,0
2016-07-25,2.58,2.64,2.56,2.58,43443,0
2016-07-26,2.59,2.63,2.57,2.6,42720,0
2016-07-27,2.61,2.68,2.58,2.66,77393,0
2016-07-28,2.68,2.75,2.68,2.75,79909,0
2016-07-29,2.75,2.75,2.71,2.73,57155,0
2016-08-01,2.73,2.75,2.6701,2.74,46809,0
2016-08-02,2.73,2.779,2.73,2.75,81833,0
2016-08-03,2.72,2.93,2.72,2.86,147010,0
2016-08-04,2.86,2.86,2.74,2.78,49786,0
2016-08-05,2.79,2.79,2.67,2.68,55486,0
2016-08-08,2.68,2.7063,2.57,2.58,54265,0
2016-08-09,2.61,2.7602,2.59,2.72,85406,0
2016-08-10,2.47,2.68,2.44,2.68,305966,0
2016-08-11,2.67,2.71,2.52,2.57,132445,0
2016-08-12,2.57,2.69,2.5,2.52,105384,0
2016-08-15,2.51,2.64,2.51,2.62,158121,0
2016-08-16,2.59,2.67,2.59,2.64,41267,0
2016-08-17,2.62,2.68,2.62,2.62,30641,0
2016-08-18,2.64,2.65,2.59,2.61,30745,0
2016-08-19,2.61,2.68,2.5824,2.68,140417,0
2016-08-22,2.65,2.74,2.62,2.66,43088,0
2016-08-23,2.68,2.83,2.68,2.81,180165,0
2016-08-24,2.81,2.83,2.68,2.705,140813,0
2016-08-25,2.68,2.85,2.6,2.69,79445,0
2016-08-26,2.69,2.82,2.625,2.73,38737,0
2016-08-29,2.71,2.78,2.69,2.78,58719,0
2016-08-30,2.76,2.87,2.76,2.82,86931,0
2016-08-31,2.87,2.87,2.69,2.82,151137,0
2016-09-01,2.88,2.88,2.71,2.77,40586,0
2016-09-02,2.75,2.79,2.7,2.72,49798,0
2016-09-06,2.72,2.75,2.7,2.7,41128,0
2016-09-07,2.72,2.74,2.68,2.68,65132,0
2016-09-08,2.66,2.79,2.6401,2.73,89506,0
2016-09-09,2.73,2.73,2.64,2.64,38878,0
2016-09-12,2.61,2.69,2.61,2.63,49535,0
2016-09-13,2.63,2.63,2.55,2.61,36068,0
2016-09-14,2.63,2.7,2.62,2.7,36951,0
2016-09-15,2.7,2.76,2.6801,2.74,48376,0
2016-09-16,2.76,2.76,2.6802,2.71,73067,0
2016-09-19,2.7,2.775,2.671,2.69,64683,0
2016-09-20,2.7,2.75,2.647,2.72,65245,0
2016-09-21,2.7,2.78,2.68,2.75,61258,0
2016-09-22,2.74,2.845,2.74,2.79,62882,0
2016-09-23,2.78,2.82,2.78,2.81,73192,0
2016-09-26,2.8,2.84,2.79,2.79,65607,0
2016-09-27,2.7586,2.83,2.7586,2.81,11703,0
2016-09-28,2.82,2.85,2.79,2.81,28260,0
2016-09-29,2.81,2.83,2.75,2.76,50975,0
2016-09-30,2.85,2.86,2.71,2.83,128218,0
2016-10-03,2.85,2.85,2.7,2.8,52283,0
2016-10-04,2.8,2.8,2.7401,2.77,31636,0
2016-10-05,2.8,2.8,2.74,2.8,63032,0
2016-10-06,2.8,2.8,2.7,2.74,76764,0
2016-10-07,2.74,2.74,2.705,2.73,51374,0
2016-10-10,2.75,2.84,2.75,2.82,33269,0
2016-10-11,2.84,2.84,2.745,2.78,48013,0
2016-10-12,2.75,2.8,2.731,2.75,24849,0
2016-10-13,2.76,2.85,2.75,2.83,66807,0
2016-10-14,2.82,2.86,2.8,2.86,64939,0
2016-10-17,2.95,3.35,2.95,3.3,431523,0
2016-10-18,3.35,4.05,3.1,3.4,1080905,0
2016-10-19,3.45,3.5,3.205,3.45,215429,0
2016-10-20,3.4,3.7,3.4,3.65,138060,0
2016-10-21,3.6,3.75,3.5,3.75,180962,0
2016-10-24,3.75,3.775,3.5,3.55,198322,0
2016-10-25,3.65,3.65,3.35,3.4,95202,0
2016-10-26,3.35,3.4,2.875,2.95,177041,0
2016-10-27,3.15,3.3,3.05,3.25,172449,0
2016-10-28,3.3,3.35,3.05,3.1,97983,0
2016-10-31,3.1,3.2,3.05,3.15,72640,0
2016-11-01,3.15,3.1615,3,3,93587,0
2016-11-02,3,3.05,2.95,3,48806,0
2016-11-03,3,3,2.85,2.85,50977,0
2016-11-04,2.8,2.9,2.75,2.75,115835,0
2016-11-07,2.85,2.925,2.7,2.85,46302,0
2016-11-08,2.85,2.85,2.7,2.7,108343,0
2016-11-09,2.7,3,2.7,3,78516,0
2016-11-10,3,3.05,2.85,3,43181,0
2016-11-11,2.95,3.05,2.9,3,29419,0
2016-11-14,3,3.05,3,3,65891,0
2016-11-15,3.05,3.1,2.95,3,43773,0
2016-11-16,3,3.1,2.9,3,26125,0
2016-11-17,2.95,2.9795,2.9,2.95,13371,0
2016-11-18,3,3,2.85,2.95,26316,0
2016-11-21,3,3,2.8,2.9,33789,0
2016-11-22,2.9,3,2.75,2.8,45280,0
2016-11-23,2.85,2.9,2.85,2.9,29093,0
2016-11-25,2.85,2.9,2.85,2.9,9493,0
2016-11-28,2.8,2.9,2.75,2.75,26516,0
2016-11-29,2.75,2.895,2.7,2.75,46728,0
2016-11-30,2.8,2.8,2.6078,2.687,79792,0
2016-12-01,2.7,2.7,2.5,2.55,73407,0
2016-12-02,2.5,2.6,2.5,2.55,69352,0
2016-12-05,2.55,2.7,2.55,2.7,39067,0
2016-12-06,2.65,2.65,2.6,2.6,22066,0
2016-12-07,2.65,2.65,2.5,2.525,69506,0
2016-12-08,1.85,1.95,1.8,1.9,1065593,0
2016-12-09,1.9,1.95,1.9,1.95,291647,0
2016-12-12,1.95,1.95,1.8,1.85,250997,0
2016-12-13,1.9,1.9,1.8,1.85,260798,0
2016-12-14,1.85,1.9,1.85,1.9,89842,0
2016-12-15,1.9,1.9,1.85,1.85,120106,0
2016-12-16,1.85,1.9,1.75,1.8,292035,0
2016-12-19,1.85,1.85,1.7725,1.85,127780,0
2016-12-20,1.85,1.85,1.75,1.75,153708,0
2016-12-21,1.75,1.8,1.65,1.75,210306,0
2016-12-22,1.65,1.75,1.65,1.75,280998,0
2016-12-23,1.65,1.75,1.65,1.65,168330,0
2016-12-27,1.65,1.7,1.55,1.55,317551,0
2016-12-28,1.55,1.6,1.5,1.5,307122,0
2016-12-29,1.55,1.6,1.5,1.55,310887,0
2016-12-30,1.6,1.6,1.4,1.5,309518,0
2017-01-03,1.55,1.55,1.45,1.5,83112,0
2017-01-04,1.5,1.55,1.45,1.45,114407,0
2017-01-05,1.5,1.55,1.5,1.55,158437,0
2017-01-06,1.6,1.6,1.55,1.55,48030,0
2017-01-09,1.55,1.65,1.55,1.65,163051,0
2017-01-10,1.65,1.65,1.6,1.6,71643,0
2017-01-11,1.6,1.65,1.5,1.5,80275,0
2017-01-12,1.55,1.55,1.5,1.55,113195,0
2017-01-13,1.55,1.595,1.5,1.55,46352,0
2017-01-17,1.55,1.6,1.55,1.55,50517,0
2017-01-18,1.6,1.6,1.5,1.5,61001,0
2017-01-19,1.55,1.55,1.45,1.5,96124,0
2017-01-20,1.55,1.55,1.5,1.55,42662,0
2017-01-23,1.5,1.55,1.5,1.5,44002,0
2017-01-24,1.55,1.55,1.45,1.45,67103,0
2017-01-25,1.5,1.5,1.45,1.45,67819,0
2017-01-26,1.45,1.5,1.45,1.45,68137,0
2017-01-27,1.45,1.5,1.45,1.5,14538,0
2017-01-30,1.45,1.5,1.4,1.45,73691,0
2017-01-31,1.4,1.45,1.4,1.45,28954,0
2017-02-01,1.45,1.45,1.4,1.4,116574,0
2017-02-02,1.4,1.45,1.4,1.4,18614,0
2017-02-03,1.45,1.45,1.35,1.4,83266,0
2017-02-06,1.4,1.4,1.35,1.35,27769,0
2017-02-07,1.4,1.4,1.35,1.35,21152,0
2017-02-08,1.4,1.4,1.35,1.375,43944,0
2017-02-09,1.4,1.45,1.35,1.35,95227,0
2017-02-10,1.4,1.4,1.35,1.35,49857,0
2017-02-13,1.4,1.4,1.35,1.35,53068,0
2017-02-14,1.35,1.375,1.05,1.1,1166793,0
2017-02-15,1.05,1.1,1.05,1.05,319534,0
2017-02-16,1.1,1.1,0.95,0.95,808954,0
2017-02-17,1,1.09,0.99,1.05,573841,0
2017-02-21,1.05,1.1,1,1.05,226487,0
2017-02-22,1.05,1.05,1.01,1.03,102618,0
2017-02-23,1,1.04,0.95,0.961,354347,0
2017-02-24,0.95,0.9808,0.95,0.969,164829,0
2017-02-27,0.9624,1,0.96,0.9702,229931,0
2017-02-28,0.97,0.97155,0.89,0.8931,292840,0
2017-03-01,0.86,0.92,0.81,0.8601,229286,0
2017-03-02,0.87,0.9,0.85,0.8701,74815,0
2017-03-03,0.89,0.9,0.85,0.8569,70602,0
2017-03-06,0.82,0.87,0.7394,0.8308,170522,0
2017-03-07,0.8286,0.87,0.78,0.8494,181699,0
2017-03-08,0.81,0.84,0.81,0.83,77842,0
2017-03-09,0.84,0.85,0.78,0.8037,146348,0
2017-03-10,0.8,0.82,0.7885,0.7885,110642,0
2017-03-13,0.79,0.832,0.7802,0.83,130660,0
2017-03-14,0.82,0.82,0.79,0.7986,47222,0
2017-03-15,0.78,0.8,0.7751,0.7805,72326,0
2017-03-16,0.7882,1,0.78,0.99,582705,0
2017-03-17,1,1.04,0.8415,0.86,577556,0
2017-03-20,0.86,0.89,0.85,0.865,114638,0
2017-03-21,0.86,0.86,0.8,0.82,152514,0
2017-03-22,0.802,0.82,0.78,0.781,89555,0
2017-03-23,0.79,0.79,0.78,0.7846,98372,0
2017-03-24,0.79,0.8024,0.78,0.799,88592,0
2017-03-27,0.83,0.88,0.8,0.88,264202,0
2017-03-28,0.88,0.88,0.84,0.84,92318,0
2017-03-29,0.84,0.864,0.796,0.796,111234,0
2017-03-30,0.81,0.83,0.7766,0.8101,108897,0
2017-03-31,0.8001,0.85,0.7801,0.8304,39414,0
2017-04-03,0.83,0.85,0.81,0.81,71871,0
2017-04-04,0.83,0.84,0.77,0.77,181342,0
2017-04-05,0.665,0.68,0.6,0.6601,1660474,0
2017-04-06,0.7,0.7,0.6509,0.665,483982,0
2017-04-07,0.68,0.6911,0.65,0.6615,178957,0
2017-04-10,0.6676,0.68,0.65,0.68,226301,0
2017-04-11,0.7,0.75,0.6934,0.7138,262217,0
2017-04-12,0.709,0.7827,0.7,0.7599,411622,0
2017-04-13,0.84,0.84,0.7802,0.7999,809907,0
2017-04-17,0.82,0.9769,0.7999,0.92,2089463,0
2017-04-18,0.95,1.1299,0.7808,0.8313,4521271,0
2017-04-19,0.8401,0.8401,0.75,0.7736,722990,0
2017-04-20,0.787,0.787,0.75,0.7634,326059,0
2017-04-21,0.785,0.785,0.72,0.72,472856,0
2017-04-24,0.78,0.78,0.72,0.75,374246,0
2017-04-25,0.749,0.75,0.72,0.7485,224895,0
2017-04-26,0.75,0.7598,0.7327,0.75,167933,0
2017-04-27,0.73,0.76,0.7,0.734,169400,0
2017-04-28,0.72,0.7236,0.67,0.67,211360,0
2017-05-01,0.69,0.74,0.66,0.7,155789,0
2017-05-02,0.68,0.72,0.66,0.6829,95782,0
2017-05-03,0.67,0.7,0.66,0.689,271229,0
2017-05-04,0.66,0.689,0.66,0.677,278885,0
2017-05-05,0.6839,0.6839,0.6523,0.67,103491,0
2017-05-08,0.67,0.67,0.61,0.63,223806,0
2017-05-09,0.615,0.65,0.615,0.631,41168,0
2017-05-10,0.64,0.68,0.6266,0.6548,128830,0
2017-05-11,0.6548,0.67,0.6241,0.6529,218049,0
2017-05-12,0.68,0.73,0.62,0.63,192411,0
2017-05-15,0.63,0.66,0.63,0.656,141626,0
2017-05-16,0.66,0.66,0.61,0.615,254593,0
2017-05-17,0.61,0.6415,0.61,0.611,59103,0
2017-05-18,0.61,0.627,0.6,0.6198,93317,0
2017-05-19,0.61,0.67,0.6,0.655,202067,0
2017-05-22,0.65,0.66,0.6291,0.65,41562,0
2017-05-23,0.629,0.66,0.6225,0.64,59272,0
2017-05-24,0.61,0.65,0.61,0.64,43189,0
2017-05-25,0.636,0.6499,0.605,0.61,72272,0
2017-05-26,0.63,0.6499,0.6,0.62,49351,0
2017-05-30,0.62,0.6284,0.6,0.62,39319,0
2017-05-31,0.6269,0.63,0.6,0.6,31406,0
2017-06-01,0.6,0.64,0.6,0.6353,52615,0
2017-06-02,0.63,0.65,0.606,0.636,96312,0
2017-06-05,0.64,0.64,0.6101,0.63,68567,0
2017-06-06,0.63,0.63,0.605,0.62,51560,0
2017-06-07,0.62,0.64,0.601,0.6301,111169,0
2017-06-08,0.62,0.66,0.62,0.63,175670,0
2017-06-09,0.63,0.65,0.6201,0.6314,74620,0
2017-06-12,0.63,0.64,0.62,0.6299,124036,0
2017-06-13,0.6299,0.64,0.6208,0.63,69437,0
2017-06-14,0.6239,0.69,0.6206,0.67,1118893,0
2017-06-15,0.7,0.7338,0.67,0.726,1434328,0
2017-06-16,0.7,0.7,0.6,0.6,824627,0
2017-06-19,0.6199,0.6199,0.5613,0.5982,337406,0
2017-06-20,0.57,0.63,0.57,0.6141,128800,0
2017-06-21,0.6,0.6499,0.5987,0.6386,302675,0
2017-06-22,0.61,0.65,0.61,0.63,232415,0
2017-06-23,0.6299,0.655,0.6002,0.6261,333349,0
2017-06-26,0.63,0.66,0.623,0.65,224526,0
2017-06-27,0.65,0.66,0.62,0.6384,159717,0
2017-06-28,0.62,0.645,0.62,0.63,54310,0
2017-06-29,0.62,0.6451,0.62,0.62,73387,0
2017-06-30,0.6238,0.64,0.62,0.64,89566,0
2017-07-03,0.65,0.65,0.62,0.63,57179,0
2017-07-05,0.6213,0.639,0.62,0.6281,77202,0
2017-07-06,0.66,0.66,0.609,0.6376,109995,0
2017-07-07,0.638,0.64,0.62,0.6377,71340,0
2017-07-10,0.63,0.6398,0.581,0.595,236424,0
2017-07-11,0.6,0.62,0.572,0.573,123605,0
2017-07-12,0.6016,0.61,0.57,0.57,291258,0
2017-07-13,0.58,0.63,0.57,0.63,285144,0
2017-07-14,0.65,0.749,0.615,0.6788,832592,0
2017-07-17,0.671,0.7,0.615,0.65,204500,0
2017-07-18,0.63,0.69,0.62,0.6483,84134,0
2017-07-19,0.6697,0.6697,0.63,0.63,101515,0
2017-07-20,0.65,0.66,0.64,0.65,33895,0
2017-07-21,0.65,0.66,0.6461,0.66,25992,0
2017-07-24,0.66,0.6699,0.6409,0.6421,65968,0
2017-07-25,0.65,0.68,0.65,0.67,233592,0
2017-07-26,0.67,0.69,0.667,0.68,189929,0
2017-07-27,0.67,0.68,0.64,0.65,94165,0
2017-07-28,0.671,0.68,0.63,0.644,103697,0
2017-07-31,0.63,0.68,0.63,0.6499,49673,0
2017-08-01,0.635,0.64,0.6261,0.636,62163,0
2017-08-02,0.63922,0.678,0.63,0.63,57126,0
2017-08-03,0.63,0.6345,0.5825,0.6,129377,0
2017-08-04,0.628,0.6313,0.6,0.6313,106648,0
2017-08-07,0.63,0.63,0.5975,0.6169,151731,0
2017-08-08,0.6199,0.62,0.6,0.6,88864,0
2017-08-09,0.61001,0.62,0.601,0.605,70496,0
2017-08-10,0.601,0.626,0.6,0.60967,121354,0
2017-08-11,0.606,0.6087,0.591,0.6023,58132,0
2017-08-14,0.5925,0.62,0.5925,0.6199,118361,0
2017-08-15,0.58,0.6198,0.58,0.61,103738,0
2017-08-16,0.6199,0.642,0.565,0.59,273949,0
2017-08-17,0.585,0.61,0.585,0.6001,68989,0
2017-08-18,0.61,0.64,0.5954,0.64,121722,0
2017-08-21,0.64,0.7,0.62,0.69,548806,0
2017-08-22,0.7,0.7226,0.66053,0.7001,441514,0
2017-08-23,0.71,0.7499,0.71,0.72357,976542,0
2017-08-24,0.74,0.7448,0.67,0.7,328256,0
2017-08-25,0.72,0.7329,0.6918,0.7299,314688,0
2017-08-28,0.74,0.78,0.73153,0.74,739119,0
2017-08-29,0.75,0.76,0.72828,0.75971,178363,0
2017-08-30,0.76,0.81,0.7513,0.7875,723792,0
2017-08-31,0.8,0.8,0.758,0.7652,338135,0
2017-09-01,0.8,0.8,0.7711,0.7877,300855,0
2017-09-05,0.8,0.8,0.72,0.7845,254549,0
2017-09-06,0.7845,0.7845,0.7,0.775,224131,0
2017-09-07,0.77,0.7797,0.75,0.7715,147961,0
2017-09-08,0.78,0.791,0.77,0.7746,247142,0
2017-09-11,0.79,0.8,0.78,0.7891,180575,0
2017-09-12,0.74,0.7799,0.727,0.7633,300824,0
2017-09-13,0.75,0.7797,0.7333,0.7761,195213,0
2017-09-14,0.76,0.7703,0.75,0.7698,352953,0
2017-09-15,0.79,0.79,0.745,0.7525,284482,0
2017-09-18,0.745,0.7499,0.67,0.7117,495608,0
2017-09-19,0.7,0.733,0.7,0.733,182314,0
2017-09-20,0.74,0.741,0.7201,0.74,157804,0
2017-09-21,0.75,0.7797,0.73,0.76,174318,0
2017-09-22,0.78,0.78,0.734,0.76,204875,0
2017-09-25,0.73,0.75,0.7207,0.7207,236519,0
2017-09-26,0.7232,0.74,0.72,0.73,127143,0
2017-09-27,0.72,0.74,0.72,0.7285,131453,0
2017-09-28,0.7353,0.7353,0.71,0.7153,168217,0
2017-09-29,0.7236,0.73,0.71,0.72,111127,0
2017-10-02,0.73,0.73,0.69,0.71,331402,0
2017-10-03,0.71,0.72,0.7,0.711,190195,0
2017-10-04,0.7,0.725,0.6801,0.6925,279893,0
2017-10-05,0.69,0.71,0.68,0.68,218485,0
2017-10-06,0.699,0.699,0.6549,0.6944,184554,0
2017-10-09,0.6796,0.6944,0.67,0.68,170136,0
2017-10-10,0.7,0.72,0.69,0.71,689295,0
2017-10-11,0.71,0.72,0.696,0.7005,186279,0
2017-10-12,0.7,0.71,0.6601,0.67,300525,0
2017-10-13,0.68,0.69,0.6601,0.67,129074,0
2017-10-16,0.65,0.67,0.65,0.66,114799,0
2017-10-17,0.6577,0.67,0.651,0.651,84876,0
2017-10-18,0.651,0.67,0.651,0.651,173615,0
2017-10-19,0.651,0.66,0.633,0.65,272589,0
2017-10-20,0.657,0.6587,0.61,0.63,199629,0
2017-10-23,0.637,0.64,0.6,0.61,216341,0
2017-10-24,0.603,0.62,0.5822,0.5901,347498,0
2017-10-25,0.59,0.6082,0.585,0.595,73611,0
2017-10-26,0.5822,0.65,0.5822,0.645,331871,0
2017-10-27,0.65,0.65,0.6116,0.6489,192438,0
2017-10-30,0.6399,0.64,0.6,0.61,115910,0
2017-10-31,0.601,0.64,0.6,0.61,102757,0
2017-11-01,0.64,0.64,0.6,0.61,114064,0
2017-11-02,0.581,0.61,0.581,0.61,142439,0
2017-11-03,0.6143,0.72,0.6,0.685,1294300,0
2017-11-06,0.71,0.715,0.6301,0.71,661107,0
2017-11-07,0.7,0.7,0.6401,0.67,317275,0
2017-11-08,0.69,0.7,0.642,0.653,265778,0
2017-11-09,0.6497,0.7,0.6421,0.6777,204588,0
2017-11-10,0.6529,0.72,0.6511,0.6571,462696,0
