Date,Open,High,Low,Close,Volume,OpenInt
2013-06-27,11,11.09,8.38,8.5,7833067,0
2013-06-28,8.48,9,7.9,9,1614028,0
2013-07-01,8.94,8.99,8.42,8.6,223431,0
2013-07-02,8.63,8.73,7.7,7.95,347658,0
2013-07-03,7.99,7.99,7.23,7.5,337406,0
2013-07-05,7.5,7.52,7.02,7.12,215726,0
2013-07-08,7.15,7.39,6.83,7.04,178096,0
2013-07-09,7.01,7.08,6.81,6.96,55004,0
2013-07-10,7.07,7.58,7.07,7.55,185994,0
2013-07-11,7.55,8.32,7.18,8,230122,0
2013-07-12,8.07,8.2,7.84,7.97,60779,0
2013-07-15,8.25,8.25,7.92,7.96,41576,0
2013-07-16,8.07,8.2,7.91,8.01,99510,0
2013-07-17,8.14,8.17,7.9,8.09,57880,0
2013-07-18,8.02,8.49,8.01,8.41,240895,0
2013-07-19,8.31,8.54,8.28,8.38,184056,0
2013-07-22,8.75,8.85,8.08,8.36,167911,0
2013-07-23,8.67,8.69,8.32,8.47,184833,0
2013-07-24,8.49,8.63,8.49,8.54,62213,0
2013-07-25,8.53,8.79,8.53,8.63,185176,0
2013-07-26,8.58,8.79,8.58,8.67,107218,0
2013-07-29,8.71,8.72,8.4,8.59,62324,0
2013-07-30,8.68,8.68,8.25,8.32,56821,0
2013-07-31,8.39,8.57,8.23,8.37,89153,0
2013-08-01,8.4,8.47,8.18,8.18,58230,0
2013-08-02,8.32,8.32,8.07,8.11,28194,0
2013-08-05,8.09,8.41,8.09,8.14,38843,0
2013-08-06,8.21,8.3,8,8.04,145267,0
2013-08-07,8.09,8.3,8.04,8.07,106277,0
2013-08-08,8.13,8.13,7.8,7.94,154391,0
2013-08-09,8.89,8.98,7.94,7.98,241051,0
2013-08-12,8.22,8.22,7.71,7.72,102891,0
2013-08-13,7.79,7.81,7.28,7.32,81783,0
2013-08-14,7.38,7.38,6.56,6.72,286323,0
2013-08-15,6.72,6.77,6.4,6.47,158374,0
2013-08-16,6.53,6.82,6.53,6.74,148794,0
2013-08-19,6.76,6.92,6.25,6.3,72843,0
2013-08-20,6.34,6.84,6.26,6.27,102686,0
2013-08-21,6.34,6.64,6.28,6.6,158626,0
2013-08-22,6.82,7.11,6.8,7.08,102545,0
2013-08-23,7.09,7.46,7.09,7.33,231344,0
2013-08-26,7.35,7.48,6.85,6.94,69530,0
2013-08-27,6.89,7,6.55,6.89,147790,0
2013-08-28,6.97,7.86,6.97,7.8,191075,0
2013-08-29,7.87,7.98,7.7,7.81,143758,0
2013-08-30,7.95,8.21,7.9,7.96,229889,0
2013-09-03,8.2,8.21,7.98,8.1,112936,0
2013-09-04,8.19,8.19,8,8.11,163724,0
2013-09-05,8.15,8.15,8.06,8.12,75230,0
2013-09-06,8.15,8.6,8.02,8.11,196986,0
2013-09-09,8.2,8.35,8.01,8.11,205984,0
2013-09-10,8.1,8.72,8.05,8.56,239373,0
2013-09-11,8.54,9.47,8.49,9.07,288553,0
2013-09-12,9.14,9.4,8.5,8.5,279945,0
2013-09-13,8.59,9.61,8.59,9.11,267663,0
2013-09-16,9.25,9.51,9.11,9.17,268092,0
2013-09-17,9.33,9.8,9.23,9.51,262687,0
2013-09-18,9.64,10.04,9.48,10.03,252824,0
2013-09-19,10.13,10.26,9.84,10.24,242638,0
2013-09-20,10.29,10.43,9.8,9.8,241829,0
2013-09-23,9.92,10.77,9.81,10.49,238661,0
2013-09-24,10.64,10.73,10.13,10.24,227541,0
2013-09-25,10.25,10.4,9.79,10.04,166001,0
2013-09-26,10.12,10.71,9.98,10.04,209607,0
2013-09-27,10,10.05,9,9.13,339538,0
2013-09-30,9.12,9.42,8.71,9.23,559539,0
2013-10-01,9.27,9.75,9.27,9.63,177948,0
2013-10-02,9.59,10.1,9.59,10.07,419305,0
2013-10-03,10.08,10.15,9.83,10.01,85707,0
2013-10-04,10,10.25,9.86,10.11,173571,0
2013-10-07,10.02,10.2,9.84,10.06,132539,0
2013-10-08,10.09,10.1,9.4,9.7,231630,0
2013-10-09,9.79,10.04,9.55,9.96,107277,0
2013-10-10,10.05,10.45,9.95,10.31,192013,0
2013-10-11,10.26,10.74,10.26,10.64,135964,0
2013-10-14,10.62,10.72,10.35,10.5,38996,0
2013-10-15,10.45,10.84,10.45,10.75,120073,0
2013-10-16,10.74,10.86,10.2,10.38,112447,0
2013-10-17,10.37,10.7,10.26,10.54,90604,0
2013-10-18,10.67,11.09,10.4,11.01,123769,0
2013-10-21,11.04,11.04,10.45,10.6,121613,0
2013-10-22,10.72,10.72,10.41,10.51,60693,0
2013-10-23,10.45,10.66,10.43,10.54,53325,0
2013-10-24,10.58,10.84,10.46,10.51,53770,0
2013-10-25,10.54,10.58,10.22,10.35,72228,0
2013-10-28,10.33,10.67,10.21,10.55,120958,0
2013-10-29,10.55,10.67,9.64,9.79,100100,0
2013-10-30,9.77,9.81,8.85,9.17,153512,0
2013-10-31,9.18,9.71,9.07,9.64,130070,0
2013-11-01,9.61,9.66,9.28,9.41,124392,0
2013-11-04,9.35,9.73,9.33,9.64,103288,0
2013-11-05,9.67,10.12,9.58,10.05,213159,0
2013-11-06,10.12,10.36,9.95,10.15,84428,0
2013-11-07,10.15,10.51,9.25,9.26,202724,0
2013-11-08,4.9,5.1,4.32,4.72,3503150,0
2013-11-11,4.95,5.2,4.21,4.29,1481590,0
2013-11-12,4.4,4.58,3.85,3.92,922569,0
2013-11-13,3.99,4.22,3.59,4.15,719661,0
2013-11-14,4.13,4.13,3.78,3.85,521702,0
2013-11-15,3.97,4.09,3.75,4.07,690259,0
2013-11-18,4.13,4.37,4.1,4.19,583347,0
2013-11-19,4.23,4.32,4.15,4.28,399533,0
2013-11-20,4.27,4.27,4,4.02,240145,0
2013-11-21,4.02,4.06,3.87,3.96,246900,0
2013-11-22,3.97,4.33,3.92,4.2,371819,0
2013-11-25,4.25,4.36,4.16,4.25,225507,0
2013-11-26,4.29,4.29,4.14,4.18,195997,0
2013-11-27,4.2,4.3,4.11,4.28,128648,0
2013-11-29,4.4,4.69,4.34,4.65,222508,0
2013-12-02,4.65,4.69,4.29,4.33,212632,0
2013-12-03,4.31,4.42,4.19,4.28,156714,0
2013-12-04,4.27,4.4,4.2,4.27,163772,0
2013-12-05,4.31,4.31,4.13,4.27,90779,0
2013-12-06,4.34,4.34,4.2,4.27,144000,0
2013-12-09,4.28,4.35,4.01,4.08,205220,0
2013-12-10,4.1,4.29,4.08,4.29,147994,0
2013-12-11,4.3,4.34,4.12,4.17,110063,0
2013-12-12,4.18,4.25,4.1,4.18,120033,0
2013-12-13,4.22,4.3,4.13,4.15,172219,0
2013-12-16,4.19,4.29,4.17,4.22,108135,0
2013-12-17,4.25,4.52,4.18,4.4,147359,0
2013-12-18,4.42,4.55,4.25,4.37,177215,0
2013-12-19,4.4,4.81,4.31,4.73,297428,0
2013-12-20,4.76,4.99,4.51,4.95,268982,0
2013-12-23,5,5.45,4.95,5.42,317924,0
2013-12-24,5.36,5.52,5.07,5.27,463443,0
2013-12-26,5.31,5.45,5.21,5.3,237439,0
2013-12-27,5.3,5.57,5.29,5.32,305382,0
2013-12-30,5.35,5.41,5.1,5.23,242320,0
2013-12-31,5.2,5.84,5.17,5.8,340377,0
2014-01-02,5.45,5.75,5.24,5.68,281257,0
2014-01-03,5.67,5.76,5.41,5.49,171223,0
2014-01-06,5.45,5.49,4.94,5.02,324639,0
2014-01-07,5.16,5.16,4.92,5,193215,0
2014-01-08,5.03,5.15,4.97,5.01,312494,0
2014-01-09,5.05,5.06,4.59,4.64,251241,0
2014-01-10,4.68,4.71,4.47,4.7,811049,0
2014-01-13,4.71,4.73,4.41,4.52,232923,0
2014-01-14,4.54,4.69,4.49,4.59,127377,0
2014-01-15,4.6,4.65,4.55,4.62,160423,0
2014-01-16,4.64,4.9,4.64,4.85,114434,0
2014-01-17,4.86,5.04,4.75,5.03,199532,0
2014-01-21,5.09,5.17,4.7,4.72,163058,0
2014-01-22,4.74,4.79,4.59,4.79,117906,0
2014-01-23,4.79,4.94,4.64,4.73,78657,0
2014-01-24,4.7,4.71,4.5,4.57,207128,0
2014-01-27,4.6,4.67,4.2,4.4,178114,0
2014-01-28,4.38,4.48,4.29,4.43,116473,0
2014-01-29,4.39,4.41,4.26,4.31,107519,0
2014-01-30,4.36,4.57,4.29,4.45,117987,0
2014-01-31,4.37,4.5,4.33,4.44,81682,0
2014-02-03,4.4,4.48,4.14,4.21,151572,0
2014-02-04,4.21,4.3,4.13,4.19,51611,0
2014-02-05,4.19,4.25,4.03,4.17,116126,0
2014-02-06,4.2,4.35,4.19,4.25,100672,0
2014-02-07,4.3,4.33,4.24,4.33,57875,0
2014-02-10,4.26,4.34,4.26,4.32,39255,0
2014-02-11,4.34,4.43,4.27,4.37,71521,0
2014-02-12,4.39,4.42,4.28,4.35,46718,0
2014-02-13,4.37,4.8,4.35,4.76,260405,0
2014-02-14,4.8,4.88,4.64,4.83,110966,0
2014-02-18,4.83,5,4.8,4.96,94108,0
2014-02-19,4.93,4.97,4.76,4.85,102064,0
2014-02-20,4.83,4.83,4.56,4.72,198303,0
2014-02-21,5.14,5.2,4.42,4.49,486802,0
2014-02-24,4.5,4.6,4.21,4.29,495832,0
2014-02-25,4.3,4.3,4.1,4.17,425633,0
2014-02-26,4.19,4.24,4.06,4.09,397864,0
2014-02-27,4.09,4.27,4.03,4.2,247037,0
2014-02-28,4.14,4.35,4.13,4.34,502703,0
2014-03-03,4.33,4.35,4.22,4.33,157227,0
2014-03-04,4.5,4.66,4.36,4.65,373308,0
2014-03-05,4.64,4.95,4.64,4.92,252262,0
2014-03-06,4.96,4.96,4.68,4.76,150375,0
2014-03-07,4.8,4.86,4.68,4.75,160437,0
2014-03-10,4.71,4.93,4.66,4.93,210480,0
2014-03-11,4.91,5.06,4.8,4.87,327583,0
2014-03-12,4.87,4.96,4.82,4.93,192465,0
2014-03-13,4.96,5,4.87,4.93,211051,0
2014-03-14,4.96,4.99,4.92,4.95,233689,0
2014-03-17,5,5.01,4.83,4.89,247189,0
2014-03-18,4.89,4.94,4.73,4.8,320188,0
2014-03-19,4.79,4.85,4.4,4.45,207712,0
2014-03-20,4.45,4.49,4.26,4.38,270411,0
2014-03-21,4.41,4.56,4.25,4.35,671104,0
2014-03-24,4.53,4.53,4.25,4.3,397299,0
2014-03-25,4.36,4.51,4.22,4.27,248373,0
2014-03-26,4.29,4.32,4.05,4.1,409300,0
2014-03-27,4.08,4.17,4.04,4.05,406076,0
2014-03-28,4.07,4.26,4.04,4.07,287920,0
2014-03-31,4.13,4.25,4.08,4.12,264171,0
2014-04-01,4.15,4.27,4.1,4.21,287766,0
2014-04-02,4.25,4.47,4.16,4.41,423196,0
2014-04-03,4.4,4.48,4.1,4.18,279765,0
2014-04-04,4.24,4.24,3.88,4.1,600231,0
2014-04-07,4.08,4.13,3.92,3.99,265329,0
2014-04-08,4.01,4.15,3.99,4.07,202777,0
2014-04-09,4.1,4.23,4.09,4.2,194248,0
2014-04-10,4.19,4.22,4,4.03,201475,0
2014-04-11,4.02,4.14,3.91,3.94,472296,0
2014-04-14,3.99,4.04,3.9,3.99,193245,0
2014-04-15,3.99,4.22,3.9,4.21,466753,0
2014-04-16,4.24,4.5,4.18,4.47,336216,0
2014-04-17,4.43,4.56,4.35,4.51,197365,0
2014-04-21,4.56,4.57,4.35,4.38,82935,0
2014-04-22,4.4,4.71,4.37,4.67,366244,0
2014-04-23,4.6,4.69,4.44,4.57,139452,0
2014-04-24,4.62,4.65,4.45,4.57,177004,0
2014-04-25,4.56,4.56,4.41,4.5,249225,0
2014-04-28,4.49,4.71,4.3,4.49,507705,0
2014-04-29,4.48,4.63,4.35,4.54,231023,0
2014-04-30,4.51,4.56,4.33,4.51,114647,0
2014-05-01,4.54,4.69,4.43,4.59,211692,0
2014-05-02,4.62,4.65,4.5,4.51,120633,0
2014-05-05,4.52,4.53,4.19,4.24,219001,0
2014-05-06,4.27,4.38,4.01,4.02,280731,0
2014-05-07,4.2,4.38,3.8,3.97,650091,0
2014-05-08,3.97,4.03,3.8,3.85,308332,0
2014-05-09,3.89,4,3.75,4,197583,0
2014-05-12,4,4.21,4,4.1,181791,0
2014-05-13,4.17,4.33,4,4.1,3069160,0
2014-05-14,4.03,4.35,4.03,4.09,357571,0
2014-05-15,4.09,4.21,3.98,4.07,334436,0
2014-05-16,4.04,4.17,3.97,4.12,223768,0
2014-05-19,4.04,4.25,4.04,4.25,370212,0
2014-05-20,4.3,4.36,4.14,4.19,328464,0
2014-05-21,4.24,4.27,4.13,4.22,159860,0
2014-05-22,4.21,4.3,4.07,4.07,321866,0
2014-05-23,4.1,4.2,3.99,4.14,576623,0
2014-05-27,4.18,4.21,4.07,4.2,832943,0
2014-05-28,4.13,4.52,4.09,4.33,1554265,0
2014-05-29,4.33,4.46,4.14,4.17,1181335,0
2014-05-30,4.25,4.25,3.96,4.1,470731,0
2014-06-02,4.09,4.17,3.9,3.93,436712,0
2014-06-03,3.95,4.03,3.76,3.89,855936,0
2014-06-04,3.9,4.05,3.86,3.94,976220,0
2014-06-05,3.93,4,3.75,3.92,1617556,0
2014-06-06,3.93,4.14,3.89,4.04,1906728,0
2014-06-09,4.06,4.17,4.04,4.1,733027,0
2014-06-10,4.07,4.22,4.07,4.18,615700,0
2014-06-11,4.15,4.24,4.07,4.2,1004908,0
2014-06-12,4.2,4.25,4.13,4.2,236774,0
2014-06-13,4.24,4.24,4.14,4.15,162451,0
2014-06-16,4.18,4.57,4.18,4.57,1432130,0
2014-06-17,4.48,4.64,4.43,4.46,676828,0
2014-06-18,4.48,4.65,4.47,4.54,688696,0
2014-06-19,4.56,4.8,4.42,4.57,1102733,0
2014-06-20,4.6,4.67,4.49,4.59,686864,0
2014-06-23,4.55,4.8,4.54,4.77,858842,0
2014-06-24,4.8,4.98,4.52,4.58,1178676,0
2014-06-25,4.58,4.77,4.54,4.69,695955,0
2014-06-26,4.7,4.75,4.57,4.71,424442,0
2014-06-27,4.68,4.87,4.65,4.65,2906996,0
2014-06-30,4.67,4.87,4.63,4.72,453034,0
2014-07-01,4.76,4.84,4.69,4.72,256231,0
2014-07-02,4.69,4.77,4.53,4.58,262900,0
2014-07-03,4.59,4.62,4.52,4.55,101646,0
2014-07-07,4.52,4.53,4.22,4.23,231975,0
2014-07-08,4.2,4.21,4.02,4.04,364577,0
2014-07-09,4.16,4.16,4.03,4.11,271908,0
2014-07-10,4.03,4.09,3.99,4,190846,0
2014-07-11,4.02,4.06,3.95,3.98,150330,0
2014-07-14,4.01,4.09,3.99,4.05,128207,0
2014-07-15,4.03,4.13,3.92,3.95,210913,0
2014-07-16,3.99,4.04,3.9,3.91,153953,0
2014-07-17,3.9,3.92,3.7,3.72,228248,0
2014-07-18,3.71,3.84,3.66,3.77,206202,0
2014-07-21,3.75,3.81,3.69,3.71,130399,0
2014-07-22,3.74,3.85,3.69,3.79,113541,0
2014-07-23,3.78,3.85,3.69,3.71,116296,0
2014-07-24,3.72,3.82,3.68,3.69,129148,0
2014-07-25,3.65,3.73,3.51,3.52,171910,0
2014-07-28,3.54,3.56,3.38,3.42,206149,0
2014-07-29,3.42,3.65,3.42,3.58,267793,0
2014-07-30,3.63,3.81,3.61,3.79,283732,0
2014-07-31,3.72,3.81,3.65,3.72,220055,0
2014-08-01,3.73,3.73,3.44,3.48,257644,0
2014-08-04,3.51,3.57,3.42,3.55,163224,0
2014-08-05,3.52,3.55,3.41,3.42,156080,0
2014-08-06,3.41,3.51,3.38,3.45,117510,0
2014-08-07,3.67,3.68,3.13,3.18,273616,0
2014-08-08,3.18,3.27,3.08,3.25,215875,0
2014-08-11,3.2,3.28,3.01,3.02,376781,0
2014-08-12,3,3.07,2.92,2.97,284731,0
2014-08-13,2.97,3.13,2.97,2.98,167409,0
2014-08-14,2.97,3.15,2.96,3.02,196035,0
2014-08-15,3.06,3.06,2.91,2.97,197918,0
2014-08-18,3.02,3.1,3,3.09,241187,0
2014-08-19,3.08,3.15,2.96,3.03,232562,0
2014-08-20,3,3.07,2.94,2.96,116092,0
2014-08-21,2.95,2.99,2.9,2.97,109675,0
2014-08-22,2.97,3.1,2.91,3.06,110932,0
2014-08-25,3.09,3.1,2.94,2.98,92094,0
2014-08-26,3.03,3.15,2.98,3.1,177718,0
2014-08-27,3.12,3.22,2.98,3.03,154368,0
2014-08-28,3.03,3.08,2.97,2.97,88188,0
2014-08-29,3,3.05,2.92,2.99,164204,0
2014-09-02,3.01,3.04,2.94,2.96,48256,0
2014-09-03,2.99,2.99,2.88,2.91,113973,0
2014-09-04,2.93,2.93,2.76,2.79,152101,0
2014-09-05,2.77,2.83,2.71,2.79,143706,0
2014-09-08,2.77,2.89,2.52,2.7,413940,0
2014-09-09,2.75,2.75,2.53,2.58,213576,0
2014-09-10,2.57,2.7,2.57,2.63,159905,0
2014-09-11,2.62,2.68,2.53,2.63,242507,0
2014-09-12,2.67,2.93,2.59,2.86,321742,0
2014-09-15,2.84,2.84,2.59,2.6,146578,0
2014-09-16,2.58,2.62,2.5,2.55,120965,0
2014-09-17,2.56,2.77,2.54,2.56,147112,0
2014-09-18,2.57,2.58,2.45,2.46,141657,0
2014-09-19,2.47,2.49,2.26,2.27,446322,0
2014-09-22,2.27,2.34,2.23,2.3,282540,0
2014-09-23,2.3,2.43,2.29,2.41,221165,0
2014-09-24,2.45,2.63,2.45,2.53,255226,0
2014-09-25,2.52,2.62,2.48,2.57,302451,0
2014-09-26,2.58,2.58,2.41,2.51,151875,0
2014-09-29,2.47,2.51,2.39,2.44,151593,0
2014-09-30,2.43,2.45,2.33,2.34,222731,0
2014-10-01,2.34,2.4,2.29,2.32,89774,0
2014-10-02,2.31,2.38,2.25,2.25,139594,0
2014-10-03,2.3,2.36,2.26,2.33,168313,0
2014-10-06,2.33,2.38,2.31,2.32,75087,0
2014-10-07,2.3,2.3,2.23,2.24,109669,0
2014-10-08,2.22,2.33,2.17,2.31,145452,0
2014-10-09,2.3,2.31,2.17,2.18,136578,0
2014-10-10,2.17,2.23,2.17,2.17,85173,0
2014-10-13,2.18,2.3,2.18,2.22,99866,0
2014-10-14,2.26,2.29,2.21,2.24,69690,0
2014-10-15,2.2,2.3,2.2,2.28,154566,0
2014-10-16,2.27,2.4,2.27,2.34,183471,0
2014-10-17,2.38,2.45,2.29,2.42,207965,0
2014-10-20,2.41,2.44,2.32,2.36,108219,0
2014-10-21,2.36,2.36,2.23,2.26,122194,0
2014-10-22,2.28,2.36,2.21,2.21,183462,0
2014-10-23,2.24,2.25,2.2,2.22,101883,0
2014-10-24,2.23,2.23,2.18,2.19,77641,0
2014-10-27,2.2,2.24,2.03,2.07,391175,0
2014-10-28,2.11,2.21,2.03,2.21,1069566,0
2014-10-29,2.21,2.21,2.13,2.15,67546,0
2014-10-30,2.13,2.19,2.1,2.19,73180,0
2014-10-31,2.25,2.35,2.2,2.35,150140,0
2014-11-03,2.35,2.39,2.32,2.34,103037,0
2014-11-04,2.34,2.35,2.17,2.19,106280,0
2014-11-05,2.22,2.25,2.14,2.22,75704,0
2014-11-06,2.23,2.31,2.16,2.23,166614,0
2014-11-07,2.25,2.29,2.19,2.28,111638,0
2014-11-10,2.27,2.42,2.27,2.41,244587,0
2014-11-11,2.56,2.89,2.54,2.73,584875,0
2014-11-12,2.73,2.97,2.54,2.94,354999,0
2014-11-13,2.92,2.98,2.75,2.77,181412,0
2014-11-14,2.79,2.82,2.68,2.81,58099,0
2014-11-17,2.8,2.82,2.65,2.65,52426,0
2014-11-18,2.67,2.71,2.55,2.57,130140,0
2014-11-19,2.53,2.59,2.47,2.52,83517,0
2014-11-20,2.5,2.67,2.47,2.67,73877,0
2014-11-21,2.73,2.79,2.66,2.66,91901,0
2014-11-24,2.66,2.74,2.61,2.74,64263,0
2014-11-25,2.73,2.73,2.57,2.57,52193,0
2014-11-26,2.66,2.69,2.57,2.64,91869,0
2014-11-28,2.65,2.65,2.45,2.45,76051,0
2014-12-01,2.44,2.55,2.31,2.46,147919,0
2014-12-02,2.48,2.7,2.46,2.67,175458,0
2014-12-03,2.67,2.8,2.65,2.76,118066,0
2014-12-04,2.75,2.75,2.58,2.6,57316,0
2014-12-05,2.59,2.71,2.57,2.68,48106,0
2014-12-08,2.68,2.7,2.58,2.65,99958,0
2014-12-09,2.61,2.94,2.6,2.85,138723,0
2014-12-10,2.83,2.83,2.64,2.69,70094,0
2014-12-11,2.71,2.82,2.68,2.69,92019,0
2014-12-12,2.68,2.73,2.68,2.69,64634,0
2014-12-15,2.7,2.74,2.68,2.68,55576,0
2014-12-16,2.68,2.8,2.68,2.74,91064,0
2014-12-17,2.76,2.9,2.76,2.87,147579,0
2014-12-18,2.9,3.09,2.81,3.05,327984,0
2014-12-19,3.03,3.1,2.9,2.94,199083,0
2014-12-22,2.82,2.82,2.69,2.79,207672,0
2014-12-23,2.8,2.85,2.74,2.82,186341,0
2014-12-24,2.81,2.81,2.68,2.74,111705,0
2014-12-26,2.75,2.76,2.58,2.73,657420,0
2014-12-29,2.71,2.83,2.66,2.79,145764,0
2014-12-30,2.79,2.81,2.64,2.79,167699,0
2014-12-31,2.81,2.88,2.68,2.87,109057,0
2015-01-02,2.88,2.94,2.78,2.89,67362,0
2015-01-05,2.86,2.9,2.79,2.83,74233,0
2015-01-06,2.85,2.86,2.61,2.65,122156,0
2015-01-07,2.61,2.68,2.5,2.54,94688,0
2015-01-08,2.58,2.61,2.36,2.59,159816,0
2015-01-09,2.58,2.59,2.45,2.55,66709,0
2015-01-12,2.53,2.57,2.43,2.44,35049,0
2015-01-13,2.45,2.51,2.34,2.42,77203,0
2015-01-14,2.37,2.46,2.27,2.36,67163,0
2015-01-15,2.37,2.4,2.25,2.27,93081,0
2015-01-16,2.26,2.41,2.21,2.4,89137,0
2015-01-20,2.4,2.45,2.33,2.4,53455,0
2015-01-21,2.4,2.4,2.35,2.35,30830,0
2015-01-22,2.38,2.38,2.28,2.35,34958,0
2015-01-23,2.36,2.42,2.32,2.37,41312,0
2015-01-26,2.36,2.44,2.32,2.35,53511,0
2015-01-27,2.32,2.35,2.29,2.32,39383,0
2015-01-28,2.33,2.35,2.17,2.2,52081,0
2015-01-29,2.22,2.22,2.1,2.14,104415,0
2015-01-30,2.11,2.19,2.06,2.1,94993,0
2015-02-02,2.12,2.12,2.01,2.08,99707,0
2015-02-03,2.12,2.14,2.05,2.13,62471,0
2015-02-04,2.14,2.14,2.09,2.1,40554,0
2015-02-05,2.1,2.15,2.09,2.14,77424,0
2015-02-06,2.15,2.17,2.06,2.1,86379,0
2015-02-09,2.11,2.16,2.09,2.1,73378,0
2015-02-10,2.12,2.12,2.05,2.09,70801,0
2015-02-11,2.09,2.13,2.07,2.09,31844,0
2015-02-12,2.1,2.12,2.07,2.11,45170,0
2015-02-13,2.12,2.17,2.1,2.15,102292,0
2015-02-17,2.16,2.24,2.13,2.21,111691,0
2015-02-18,2.2,2.26,2.17,2.23,66090,0
2015-02-19,2.21,2.26,2.15,2.25,223505,0
2015-02-20,2.26,2.41,2.22,2.38,566487,0
2015-02-23,2.41,2.48,2.41,2.47,94166,0
2015-02-24,2.46,2.55,2.41,2.42,207338,0
2015-02-25,2.4,2.51,2.35,2.43,157325,0
2015-02-26,2.47,2.51,2.42,2.45,99096,0
2015-02-27,2.36,2.47,2.32,2.43,279808,0
2015-03-02,2.38,2.53,2.38,2.47,144500,0
2015-03-03,2.48,2.64,2.45,2.49,119500,0
2015-03-04,2.47,2.63,2.42,2.54,195600,0
2015-03-05,2.55,2.67,2.53,2.58,78500,0
2015-03-06,2.57,2.64,2.47,2.48,118800,0
2015-03-09,2.48,2.48,2.41,2.41,57300,0
2015-03-10,2.39,2.44,2.3,2.33,75300,0
2015-03-11,2.33,2.43,2.31,2.37,88300,0
2015-03-12,2.33,2.46,2.33,2.4,93500,0
2015-03-13,2.41,2.58,2.38,2.56,97100,0
2015-03-16,2.58,2.59,2.49,2.5,50200,0
2015-03-17,2.5,2.55,2.47,2.49,40600,0
2015-03-18,2.46,2.51,2.43,2.48,53000,0
2015-03-19,2.48,2.58,2.48,2.54,66600,0
2015-03-20,2.55,2.68,2.49,2.51,166700,0
2015-03-23,2.5,2.63,2.5,2.6,69400,0
2015-03-24,2.58,2.7,2.58,2.65,69100,0
2015-03-25,2.67,2.68,2.48,2.51,78600,0
2015-03-26,2.51,2.61,2.47,2.47,84400,0
2015-03-27,2.44,2.55,2.4,2.47,50200,0
2015-03-30,2.49,2.54,2.4,2.42,69300,0
2015-03-31,2.39,2.43,2.29,2.34,142300,0
2015-04-01,2.31,2.39,2.2,2.31,83700,0
2015-04-02,2.32,2.4,2.27,2.34,57100,0
2015-04-06,2.34,2.4,2.34,2.37,37800,0
2015-04-07,2.37,2.54,2.35,2.35,81774,0
2015-04-08,2.37,2.49,2.37,2.44,79000,0
2015-04-09,2.45,2.52,2.34,2.38,72993,0
2015-04-10,2.4,2.43,2.32,2.34,88600,0
2015-04-13,2.3,2.34,2.25,2.26,103100,0
2015-04-14,2.25,2.28,2.2,2.21,162500,0
2015-04-15,2.23,2.28,2.2,2.24,117265,0
2015-04-16,2.24,2.36,2.24,2.3,133579,0
2015-04-17,2.29,2.38,2.26,2.27,82900,0
2015-04-20,2.29,2.38,2.27,2.35,40121,0
2015-04-21,2.5,2.6,2.45,2.59,241662,0
2015-04-22,2.64,3.03,2.46,3.01,1193095,0
2015-04-23,3.02,3.02,2.82,2.92,196100,0
2015-04-24,2.9,3.04,2.84,2.88,143300,0
2015-04-27,2.92,3.02,2.8,2.81,267200,0
2015-04-28,2.83,2.96,2.72,2.83,365600,0
2015-04-29,2.87,2.87,2.71,2.72,231900,0
2015-04-30,2.7,2.75,2.46,2.5,303600,0
2015-05-01,2.5,2.58,2.43,2.49,188200,0
2015-05-04,2.5,2.65,2.4,2.48,155200,0
2015-05-05,2.49,2.5,2.27,2.31,405200,0
2015-05-06,2.37,2.42,2.2,2.36,214791,0
2015-05-07,2.39,2.47,2.25,2.46,228212,0
2015-05-08,2.65,2.65,2.48,2.53,268300,0
2015-05-11,2.54,2.75,2.53,2.69,279800,0
2015-05-12,2.6,2.69,2.46,2.58,243141,0
2015-05-13,2.58,2.61,2.5,2.57,123900,0
2015-05-14,2.58,2.6,2.51,2.58,122200,0
2015-05-15,2.57,2.63,2.48,2.62,109300,0
2015-05-18,2.66,2.69,2.55,2.67,108792,0
2015-05-19,2.66,2.71,2.52,2.58,131200,0
2015-05-20,2.59,2.67,2.48,2.64,135700,0
2015-05-21,2.63,2.71,2.59,2.7,130600,0
2015-05-22,2.71,2.76,2.69,2.71,129600,0
2015-05-26,2.65,2.68,2.44,2.53,236540,0
2015-05-27,2.55,2.62,2.48,2.62,164500,0
2015-05-28,2.62,2.75,2.59,2.7,796300,0
2015-05-29,2.71,2.76,2.66,2.69,137500,0
2015-06-01,2.73,2.88,2.68,2.87,250200,0
2015-06-02,2.87,2.96,2.82,2.92,207188,0
2015-06-03,2.92,3.1,2.9,3.04,307500,0
2015-06-04,3,3.02,2.96,2.99,121400,0
2015-06-05,2.89,3.08,2.89,3,215700,0
2015-06-08,3,3.07,2.99,3.05,153400,0
2015-06-09,3.03,3.14,3,3.1,215652,0
2015-06-10,3.1,3.25,3.09,3.22,265841,0
2015-06-11,3.19,3.28,3.1,3.22,215262,0
2015-06-12,3.22,3.25,3.12,3.21,148300,0
2015-06-15,3.16,3.23,3.08,3.22,213300,0
2015-06-16,3.18,3.23,3.11,3.18,117800,0
2015-06-17,3.18,3.2,3.08,3.09,131700,0
2015-06-18,3.09,3.15,3.08,3.12,84700,0
2015-06-19,3.13,3.15,3.1,3.1,153000,0
2015-06-22,3.12,3.19,3.03,3.1,231200,0
2015-06-23,3.09,3.1,3.03,3.1,129296,0
2015-06-24,3.06,3.09,3.01,3.06,138900,0
2015-06-25,3.1,3.1,2.96,3.02,166500,0
2015-06-26,3.04,3.05,2.7,2.92,2565300,0
2015-06-29,2.81,2.93,2.81,2.9,122600,0
2015-06-30,2.94,2.94,2.86,2.91,92835,0
2015-07-01,2.94,2.96,2.65,2.66,200100,0
2015-07-02,2.7,2.74,2.65,2.65,182500,0
2015-07-06,2.65,2.7,2.61,2.65,215500,0
2015-07-07,2.67,2.68,2.58,2.6,145300,0
2015-07-08,2.53,2.63,2.35,2.5,124300,0
2015-07-09,2.57,2.57,2.47,2.54,88600,0
2015-07-10,2.54,2.8,2.54,2.72,140000,0
2015-07-13,2.79,3,2.72,2.99,207100,0
2015-07-14,3.03,3.08,2.77,2.81,236890,0
2015-07-15,2.8,2.84,2.73,2.74,79757,0
2015-07-16,2.69,2.76,2.59,2.72,71200,0
2015-07-17,2.78,2.78,2.57,2.64,78500,0
2015-07-20,2.66,2.66,2.51,2.6,75800,0
2015-07-21,2.65,2.65,2.5,2.54,63300,0
2015-07-22,2.51,2.53,2.48,2.5,69700,0
2015-07-23,2.52,2.52,2.41,2.47,73200,0
2015-07-24,2.57,2.57,2.45,2.47,92800,0
2015-07-27,2.45,2.46,2.26,2.31,126800,0
2015-07-28,2.35,2.49,2.31,2.4,99800,0
2015-07-29,2.41,2.41,2.27,2.35,90400,0
2015-07-30,2.38,2.46,2.35,2.43,56600,0
2015-07-31,2.47,2.47,2.42,2.43,68000,0
2015-08-03,2.43,2.46,2.24,2.36,89871,0
2015-08-04,2.32,2.42,2.28,2.39,108300,0
2015-08-05,2.48,2.54,2.39,2.49,46600,0
2015-08-06,2.5,2.52,2.29,2.47,136611,0
2015-08-07,2.3,2.5,2.26,2.49,107800,0
2015-08-10,2.5,2.61,2.31,2.37,217200,0
2015-08-11,2.22,2.35,2.22,2.28,121764,0
2015-08-12,2.2,2.35,2.18,2.31,116300,0
2015-08-13,2.31,2.37,2.28,2.35,348300,0
2015-08-14,2.36,2.37,2.34,2.36,34000,0
2015-08-17,2.35,2.36,2.25,2.25,48000,0
2015-08-18,2.23,2.35,2.23,2.25,36900,0
2015-08-19,2.25,2.31,2.23,2.24,112800,0
2015-08-20,2.2,2.2,2,2.01,573100,0
2015-08-21,2.06,2.25,2,2.11,171500,0
2015-08-24,2,2.1,1.96,2.01,163962,0
2015-08-25,2.07,2.1,1.98,1.98,103500,0
2015-08-26,2.01,2.1,1.99,2.08,124900,0
2015-08-27,1.98,2.11,1.97,2.04,160300,0
2015-08-28,2.01,2.1,2.01,2.04,92100,0
2015-08-31,2.06,2.12,1.99,2.03,138800,0
2015-09-01,2,2.05,1.98,2.02,59100,0
2015-09-02,2.01,2.04,1.99,2.02,126700,0
2015-09-03,2.05,2.05,2,2.01,56400,0
2015-09-04,2.01,2.01,1.99,2,46300,0
2015-09-08,2.01,2.03,1.93,1.94,174500,0
2015-09-09,2.01,2.06,1.94,1.96,134100,0
2015-09-10,1.96,2.02,1.9,1.99,119353,0
2015-09-11,1.96,2.01,1.96,1.97,12600,0
2015-09-14,2,2,1.96,2,12200,0
2015-09-15,1.99,2,1.98,2,24600,0
2015-09-16,1.99,2.08,1.99,2.06,52900,0
2015-09-17,2.09,2.11,2.04,2.09,59823,0
2015-09-18,2.09,2.19,2.03,2.1,45000,0
2015-09-21,2.13,2.17,2.1,2.13,30600,0
2015-09-22,2.13,2.13,2.03,2.11,21200,0
2015-09-23,2.16,2.18,2.06,2.06,19900,0
2015-09-24,2.06,2.07,1.98,1.98,27488,0
2015-09-25,2.05,2.05,1.8,1.9,208700,0
2015-09-28,1.89,1.89,1.79,1.83,21737,0
2015-09-29,1.84,1.96,1.79,1.88,164200,0
2015-09-30,1.85,1.86,1.82,1.86,53400,0
2015-10-01,1.85,1.87,1.84,1.84,50400,0
2015-10-02,1.84,1.93,1.81,1.88,88200,0
2015-10-05,1.94,1.96,1.76,1.9,92671,0
2015-10-06,1.9,2,1.81,2,106500,0
2015-10-07,2,2,1.88,1.9,87900,0
2015-10-08,1.94,2,1.92,1.96,29900,0
2015-10-09,2.03,2.04,1.89,1.93,94100,0
2015-10-12,1.99,1.99,1.93,1.97,17937,0
2015-10-13,1.97,1.99,1.88,1.95,64700,0
2015-10-14,1.9,1.97,1.88,1.91,31100,0
2015-10-15,1.9,1.97,1.89,1.95,26900,0
2015-10-16,1.92,1.96,1.89,1.95,284400,0
2015-10-19,1.93,1.95,1.88,1.92,13200,0
2015-10-20,1.93,1.95,1.88,1.9,11920,0
2015-10-21,1.9,1.9,1.79,1.85,35800,0
2015-10-22,1.9,1.9,1.83,1.84,21200,0
2015-10-23,1.88,1.88,1.79,1.85,54900,0
2015-10-26,1.86,1.88,1.78,1.79,9300,0
2015-10-27,1.76,1.83,1.75,1.83,37900,0
2015-10-28,1.89,1.9,1.82,1.88,22700,0
2015-10-29,1.86,1.91,1.84,1.88,15100,0
2015-10-30,1.89,1.91,1.81,1.81,37000,0
2015-11-02,1.86,1.98,1.84,1.96,41376,0
2015-11-03,1.96,1.98,1.81,1.82,69500,0
2015-11-04,1.82,2.08,1.82,1.92,213661,0
2015-11-05,1.91,1.91,1.8,1.81,69600,0
2015-11-06,1.95,2.2,1.89,2.13,287200,0
2015-11-09,2.01,2.1,2.01,2.04,81188,0
2015-11-10,1.99,2.01,1.92,1.92,86700,0
2015-11-11,1.95,2.03,1.95,1.95,22600,0
2015-11-12,2.05,2.09,1.95,1.96,106300,0
2015-11-13,2,2.03,1.94,1.96,65300,0
2015-11-16,1.99,2,1.95,1.97,33200,0
2015-11-17,1.96,1.97,1.95,1.97,16600,0
2015-11-18,1.96,1.98,1.91,1.93,40200,0
2015-11-19,1.91,1.94,1.85,1.85,34800,0
2015-11-20,1.85,1.93,1.83,1.9,232200,0
2015-11-23,1.89,1.92,1.81,1.9,236000,0
2015-11-24,1.9,2.09,1.89,2.02,599300,0
2015-11-25,2.01,2.06,2,2.05,33300,0
2015-11-27,2.04,2.05,2.02,2.03,20500,0
2015-11-30,2.04,2.05,1.98,2.05,119900,0
2015-12-01,2.05,2.13,2.02,2.06,80299,0
2015-12-02,2.06,2.1,2.06,2.1,68247,0
2015-12-03,2.1,2.14,2.06,2.11,39650,0
2015-12-04,2.11,2.13,2.05,2.12,25000,0
2015-12-07,2.12,2.13,2.02,2.11,59600,0
2015-12-08,2.07,2.13,2.03,2.05,27874,0
2015-12-09,2.05,2.12,2.04,2.08,26900,0
2015-12-10,2.07,2.14,2.04,2.11,20500,0
2015-12-11,2.1,2.15,2.09,2.12,30200,0
2015-12-14,2.11,2.13,2.09,2.09,21802,0
2015-12-15,2.1,2.11,2,2,45300,0
2015-12-16,2,2.04,2,2,19700,0
2015-12-17,2,2.05,2,2.01,19500,0
2015-12-18,2,2.05,1.91,2.02,95300,0
2015-12-21,1.99,2.04,1.95,1.98,37200,0
2015-12-22,1.98,2.1,1.93,1.97,93938,0
2015-12-23,1.97,2.03,1.92,1.94,57800,0
2015-12-24,1.94,2,1.94,1.95,33014,0
2015-12-28,1.96,2.02,1.88,1.88,136470,0
2015-12-29,1.9,1.97,1.8876,1.9,72975,0
2015-12-30,1.91,1.94,1.855,1.9,69003,0
2015-12-31,1.9,2.08,1.9,2.06,141555,0
2016-01-04,2.04,2.04,1.94,1.96,21702,0
2016-01-05,1.9866,2,1.89,2,14357,0
2016-01-06,1.99,1.99,1.88,1.89,26471,0
2016-01-07,1.86,1.88,1.81,1.84,89647,0
2016-01-08,1.88,1.886,1.81,1.8299,24129,0
2016-01-11,1.83,1.89,1.8,1.83,47575,0
2016-01-12,1.9089,1.9089,1.8,1.83,32273,0
2016-01-13,1.83,1.83,1.77,1.8,53185,0
2016-01-14,1.82,1.84,1.75,1.83,25127,0
2016-01-15,1.8,1.82,1.75,1.8,30934,0
2016-01-19,1.83,1.86,1.78,1.79,33000,0
2016-01-20,1.76,1.82,1.74,1.82,37671,0
2016-01-21,1.84,1.93,1.8,1.87,20945,0
2016-01-22,1.98,1.99,1.907,1.97,23112,0
2016-01-25,1.98,2,1.84,1.84,22462,0
2016-01-26,1.87,1.98,1.827,1.83,24877,0
2016-01-27,1.81,1.87,1.81,1.83,6400,0
2016-01-28,1.82,1.94,1.82,1.83,20834,0
2016-01-29,1.89,1.94,1.84,1.86,23001,0
2016-02-01,1.82,1.87,1.78,1.85,67881,0
2016-02-02,1.83,1.86,1.79,1.83,21796,0
2016-02-03,1.87,1.87,1.78,1.82,18944,0
2016-02-04,1.83,1.9,1.75,1.83,20170,0
2016-02-05,1.85,1.88,1.76,1.77,29720,0
2016-02-08,1.75,1.77,1.7,1.73,37447,0
2016-02-09,1.7301,1.75,1.69,1.72,19225,0
2016-02-10,1.726,1.75,1.68,1.72,17808,0
2016-02-11,1.64,1.72,1.64,1.7,16254,0
2016-02-12,1.7599,1.7599,1.68,1.69,7697,0
2016-02-16,1.62,1.92,1.61,1.79,73056,0
2016-02-17,1.85,1.9,1.76,1.81,36418,0
2016-02-18,1.77,1.89,1.68,1.86,53563,0
2016-02-19,1.86,1.92,1.81,1.82,30548,0
2016-02-22,1.8,1.87,1.794,1.87,22735,0
2016-02-23,1.826,1.92,1.75,1.8,78721,0
2016-02-24,1.8,1.83,1.6,1.65,224892,0
2016-02-25,1.67,1.73,1.29,1.7,235107,0
2016-02-26,1.72,1.79,1.6801,1.77,14822,0
2016-02-29,1.76,1.85,1.69,1.69,29052,0
2016-03-01,1.72,1.79,1.7,1.74,23010,0
2016-03-02,1.8199,1.89,1.78,1.87,77534,0
2016-03-03,1.65,1.87,1.65,1.68,456644,0
2016-03-04,1.68,1.82,1.65,1.73,213900,0
2016-03-07,1.709,1.8,1.7,1.76,517919,0
2016-03-08,1.7,1.78,1.65,1.72,193356,0
2016-03-09,1.71,1.82,1.71,1.76,68331,0
2016-03-10,1.78,1.8,1.692,1.78,99008,0
2016-03-11,1.78,1.87,1.78,1.86,49029,0
2016-03-14,1.84,1.9,1.83,1.9,132448,0
2016-03-15,1.88,1.92,1.84,1.86,53550,0
2016-03-16,1.85,1.9,1.84,1.84,18188,0
2016-03-17,1.88,1.88,1.81,1.83,47186,0
2016-03-18,1.82,1.91,1.82,1.88,91580,0
2016-03-21,1.92,1.92,1.85,1.85,31533,0
2016-03-22,1.85,1.87,1.83,1.83,31580,0
2016-03-23,1.83,1.86,1.75,1.75,54928,0
2016-03-24,1.76,1.82,1.76,1.79,12974,0
2016-03-28,1.8,1.82,1.76,1.76,11864,0
2016-03-29,1.75,1.86,1.75,1.78,86439,0
2016-03-30,1.86,1.99,1.75,1.78,328198,0
2016-03-31,1.85,1.94,1.75,1.76,143041,0
2016-04-01,1.78,1.85,1.78,1.78,63696,0
2016-04-04,1.79,1.84,1.78,1.79,22942,0
2016-04-05,1.8,1.82,1.78,1.78,133369,0
2016-04-06,1.8,1.86,1.76,1.77,559641,0
2016-04-07,1.8,1.8,1.76,1.8,104270,0
2016-04-08,1.8,1.84,1.78,1.8178,38742,0
2016-04-11,1.85,1.86,1.85,1.86,56073,0
2016-04-12,1.89,1.96,1.87,1.91,66302,0
2016-04-13,1.93,1.97,1.9,1.93,114089,0
2016-04-14,1.94,1.971,1.94,1.95,61446,0
2016-04-15,1.96,2,1.94,1.94,114634,0
2016-04-18,1.98,2.1,1.93,1.93,132099,0
2016-04-19,1.96,2.07,1.96,1.99,105632,0
2016-04-20,2.0799,2.09,1.98,2.03,43222,0
2016-04-21,2.02,2.13,1.97,2.05,117900,0
2016-04-22,2.06,2.1,2,2.02,80809,0
2016-04-25,2,2.0799,1.98,2,30904,0
2016-04-26,2,2.06,1.98,2,51881,0
2016-04-27,2.01,2.02,1.93,1.95,24520,0
2016-04-28,1.96,1.98,1.94,1.9516,26796,0
2016-04-29,2.07,2.08,1.98,2.01,186731,0
2016-05-02,2,2.04,1.96,2,27989,0
2016-05-03,1.98,2,1.925,1.98,20654,0
2016-05-04,1.92,1.98,1.8301,1.95,33934,0
2016-05-05,1.95,1.98,1.95,1.98,52434,0
2016-05-06,1.82,1.91,1.8,1.81,190774,0
2016-05-09,1.8,2.02,1.8,1.84,54915,0
2016-05-10,1.85,1.94,1.77,1.79,116982,0
2016-05-11,1.82,1.89,1.77,1.8,59793,0
2016-05-12,1.83,1.91,1.8,1.82,69144,0
2016-05-13,1.9092,1.92,1.82,1.88,51785,0
2016-05-16,1.88,1.93,1.85,1.87,53025,0
2016-05-17,1.92,1.94,1.8048,1.85,66587,0
2016-05-18,1.84,1.87,1.76,1.8,62146,0
2016-05-19,1.8,1.82,1.75,1.78,52031,0
2016-05-20,1.76,1.92,1.76,1.84,118859,0
2016-05-23,1.81,1.9,1.81,1.82,52121,0
2016-05-24,1.8,1.89,1.8,1.81,30161,0
2016-05-25,1.8,1.85,1.8,1.85,16052,0
2016-05-26,1.82,1.85,1.8,1.82,41342,0
2016-05-27,1.8,1.89,1.8,1.83,177022,0
2016-05-31,1.82,1.87,1.81,1.81,43305,0
2016-06-01,1.82,1.86,1.81,1.84,23661,0
2016-06-02,1.83,1.85,1.83,1.84,9928,0
2016-06-03,1.82,1.82,1.7632,1.77,57283,0
2016-06-06,1.75,1.84,1.75,1.84,28449,0
2016-06-07,1.83,1.84,1.78,1.83,11976,0
2016-06-08,1.76,1.81,1.7,1.8,68155,0
2016-06-09,1.83,1.83,1.75,1.77,30114,0
2016-06-10,1.77,1.83,1.72,1.72,23885,0
2016-06-13,1.72,1.74,1.71,1.73,24561,0
2016-06-14,1.74,1.74,1.7,1.71,52746,0
2016-06-15,1.7,1.72,1.7,1.7,10824,0
2016-06-16,1.7,1.73,1.68,1.68,25092,0
2016-06-17,1.7,1.72,1.65,1.65,36706,0
2016-06-20,1.66,1.69,1.65,1.65,93885,0
2016-06-21,1.68,1.75,1.65,1.65,102732,0
2016-06-22,1.73,1.78,1.65,1.72,21642,0
2016-06-23,1.71,1.73,1.68,1.71,14610,0
2016-06-24,1.66,1.73,1.64,1.68,38043,0
2016-06-27,1.7899,1.7899,1.63,1.65,19111,0
2016-06-28,1.7,1.76,1.6301,1.73,48003,0
2016-06-29,1.75,1.86,1.75,1.85,74366,0
2016-06-30,1.84,1.87,1.84,1.84,29807,0
2016-07-01,1.81,1.9,1.81,1.86,28169,0
2016-07-05,1.87,1.93,1.87,1.9,24615,0
2016-07-06,1.86,1.95,1.78,1.94,60945,0
2016-07-07,1.95,1.96,1.93,1.949,40495,0
2016-07-08,1.96,1.98,1.84,1.95,84573,0
2016-07-11,1.94,1.98,1.91,1.96,53024,0
2016-07-12,1.97,1.99,1.97,1.97,34348,0
2016-07-13,1.96,1.994,1.9,1.97,112919,0
2016-07-14,1.96,2,1.95,1.97,103221,0
2016-07-15,1.96,2.02,1.95,1.96,63668,0
2016-07-18,1.98,2,1.95,1.97,35038,0
2016-07-19,1.96,2.05,1.96,2,116471,0
2016-07-20,2,2.07,1.95,1.98,107673,0
2016-07-21,2.03,2.07,1.97,1.99,86674,0
2016-07-22,2.07,2.07,1.97,1.97,37809,0
2016-07-25,1.98,2.0501,1.96,1.97,38596,0
2016-07-26,1.96,2.06,1.96,2,45047,0
2016-07-27,2,2.08,1.91,1.92,129089,0
2016-07-28,1.95,1.99,1.92,1.99,45294,0
2016-07-29,1.97,2.05,1.97,2.01,35402,0
2016-08-01,1.99,2.1,1.99,2.04,92729,0
2016-08-02,2.04,2.1,1.91,1.91,85492,0
2016-08-03,1.92,2.08,1.91,1.92,84766,0
2016-08-04,1.94,1.98,1.88,1.89,49660,0
2016-08-05,1.65,1.9,1.64,1.73,188386,0
2016-08-08,1.75,1.83,1.67,1.73,125462,0
2016-08-09,1.68,1.72,1.6,1.61,296950,0
2016-08-10,1.6,1.62,1.5701,1.59,96037,0
2016-08-11,1.59,1.81,1.58,1.8,213099,0
2016-08-12,1.81,1.9,1.8,1.87,58517,0
2016-08-15,1.86,1.92,1.86,1.87,37397,0
2016-08-16,1.85,1.87,1.78,1.79,139832,0
2016-08-17,1.78,1.86,1.77,1.8,104046,0
2016-08-18,1.79,1.83,1.75,1.76,83439,0
2016-08-19,1.74,1.8,1.74,1.78,29829,0
2016-08-22,1.8,1.84,1.74,1.77,93149,0
2016-08-23,1.76,1.79,1.71,1.73,355281,0
2016-08-24,1.71,1.72,1.59,1.65,359831,0
2016-08-25,1.65,1.68,1.62,1.64,81356,0
2016-08-26,1.64,1.76,1.6,1.74,526846,0
2016-08-29,1.72,1.75,1.67,1.69,208611,0
2016-08-30,1.7,1.74,1.7,1.72,57365,0
2016-08-31,1.73,1.73,1.62,1.69,86741,0
2016-09-01,1.68,1.69,1.59,1.61,72151,0
2016-09-02,1.61,1.64,1.61,1.63,9246,0
2016-09-06,1.64,1.665,1.59,1.6,68977,0
2016-09-07,1.6,1.624,1.58,1.58,87585,0
2016-09-08,1.6199,1.6199,1.56,1.59,39707,0
2016-09-09,1.5724,1.58,1.48,1.48,134976,0
2016-09-12,1.48,1.66,1.48,1.61,86532,0
2016-09-13,1.58,1.612,1.49,1.52,88854,0
2016-09-14,1.53,1.61,1.52,1.52,83068,0
2016-09-15,1.52,1.55,1.47,1.5,33078,0
2016-09-16,1.51,1.53,1.47,1.5,61952,0
2016-09-19,1.5,1.55,1.475,1.5,43120,0
2016-09-20,1.5,1.51,1.45,1.5,416652,0
2016-09-21,1.5,1.52,1.49,1.52,103433,0
2016-09-22,1.52,1.56,1.5101,1.54,25857,0
2016-09-23,1.52,1.63,1.52,1.58,44826,0
2016-09-26,1.59,1.61,1.56,1.59,32638,0
2016-09-27,1.63,1.67,1.55,1.57,54305,0
2016-09-28,1.59,1.7,1.59,1.67,279358,0
2016-09-29,1.66,1.74,1.61,1.63,136131,0
2016-09-30,1.6199,1.79,1.6199,1.71,131662,0
2016-10-03,1.69,1.76,1.67,1.7,63847,0
2016-10-04,1.69,1.74,1.67,1.67,49920,0
2016-10-05,1.68,1.74,1.68,1.7,46837,0
2016-10-06,1.69,1.76,1.689,1.73,39830,0
2016-10-07,1.76,1.78,1.67,1.73,92939,0
2016-10-10,1.72,1.79,1.72,1.76,70425,0
2016-10-11,1.78,1.795,1.74,1.76,65402,0
2016-10-12,1.75,1.77,1.73,1.73,63343,0
2016-10-13,1.73,1.76,1.66,1.68,54924,0
2016-10-14,1.68,1.7,1.59,1.62,91799,0
2016-10-17,1.64,1.69,1.61,1.65,44302,0
2016-10-18,1.69,1.75,1.67,1.73,68053,0
2016-10-19,1.74,1.76,1.68,1.69,71773,0
2016-10-20,1.7,1.7838,1.69,1.69,70572,0
2016-10-21,1.72,1.78,1.61,1.73,56110,0
2016-10-24,1.72,1.78,1.7101,1.72,47776,0
2016-10-25,1.72,1.78,1.71,1.72,53147,0
2016-10-26,1.71,1.78,1.71,1.74,43567,0
2016-10-27,1.72,1.77,1.671,1.68,62911,0
2016-10-28,1.72,1.76,1.65,1.71,63466,0
2016-10-31,1.7,1.75,1.64,1.69,53086,0
2016-11-01,1.69,1.76,1.62,1.63,38375,0
2016-11-02,1.66,1.67,1.61,1.61,27768,0
2016-11-03,1.61,1.65,1.6,1.6,51563,0
2016-11-04,1.65,1.755,1.645,1.66,107279,0
2016-11-07,1.65,1.76,1.65,1.72,181792,0
2016-11-08,1.7,1.78,1.7,1.75,74131,0
2016-11-09,1.7,1.82,1.7,1.79,145206,0
2016-11-10,1.8,1.96,1.8,1.89,377949,0
2016-11-11,1.86,2.002,1.86,1.93,519289,0
2016-11-14,1.86,2.03,1.78,1.82,323073,0
2016-11-15,1.85,1.96,1.85,1.91,251082,0
2016-11-16,1.93,1.99,1.93,1.94,140848,0
2016-11-17,1.95,1.98,1.86,1.92,175246,0
2016-11-18,1.92,1.983,1.91,1.96,126430,0
2016-11-21,1.96,2.04,1.95,2.02,340787,0
2016-11-22,2.02,2.069,1.921,2.04,274507,0
2016-11-23,2.07,2.07,1.955,1.96,154229,0
2016-11-25,2,2.06,1.98,2,97052,0
2016-11-28,2.02,2.05,2,2.03,142411,0
2016-11-29,2,2.1499,2,2.09,243889,0
2016-11-30,2.08,2.19,2.08,2.1,230338,0
2016-12-01,2.12,2.1498,1.97,1.99,362565,0
2016-12-02,1.99,2.08,1.98,2.01,153341,0
2016-12-05,2.06,2.18,2.05,2.06,239785,0
2016-12-06,2.09,2.26,2.09,2.2,411976,0
2016-12-07,2.18,2.32,2.13,2.26,235380,0
2016-12-08,2.24,2.3789,2.24,2.34,155441,0
2016-12-09,2.37,2.4173,2.13,2.18,229956,0
2016-12-12,2.19,2.278,2.08,2.12,298402,0
2016-12-13,2.14,2.25,2.12,2.165,201669,0
2016-12-14,2.16,2.3,2.16,2.24,116485,0
2016-12-15,2.24,2.35,2.235,2.31,125242,0
2016-12-16,2.36,2.45,2.34,2.45,221096,0
2016-12-19,2.5,2.5,2.4463,2.47,141059,0
2016-12-20,2.45,2.59,2.45,2.56,331761,0
2016-12-21,2.58,2.684,2.42,2.45,247439,0
2016-12-22,2.43,2.62,2.42,2.55,184020,0
2016-12-23,2.55,2.63,2.54,2.6,126616,0
2016-12-27,2.65,2.68,2.59,2.62,161414,0
2016-12-28,2.63,2.7618,2.42,2.49,253115,0
2016-12-29,2.52,2.69,2.49,2.49,210186,0
2016-12-30,2.49,2.58,2.48,2.49,140365,0
2017-01-03,2.51,2.58,2.5,2.52,118162,0
2017-01-04,2.53,2.53,2.45,2.45,116400,0
2017-01-05,2.44,2.51,2.44,2.47,96567,0
2017-01-06,2.47,2.52,2.42,2.47,115225,0
2017-01-09,2.43,2.48,2.34,2.37,96225,0
2017-01-10,2.27,2.42,2.2,2.37,102143,0
2017-01-11,2.35,2.45,2.35,2.36,82341,0
2017-01-12,2.37,2.45,2.37,2.41,97975,0
2017-01-13,2.42,2.5,2.39,2.41,99849,0
2017-01-17,2.38,2.49,2.38,2.44,76131,0
2017-01-18,2.44,2.49,2.41,2.47,77332,0
2017-01-19,2.45,2.46,2.41,2.42,71312,0
2017-01-20,2.4,2.43,2.4,2.41,51635,0
2017-01-23,2.4,2.46,2.4,2.42,97220,0
2017-01-24,2.44,2.44,2.39,2.41,36425,0
2017-01-25,2.43,2.45,2.39,2.39,43010,0
2017-01-26,2.39,2.488,2.39,2.42,73050,0
2017-01-27,2.42,2.49,2.3224,2.39,44312,0
2017-01-30,2.36,2.46,2.34,2.43,57484,0
2017-01-31,2.4,2.46,2.4,2.44,50931,0
2017-02-01,2.45,2.5,2.4,2.41,35593,0
2017-02-02,2.42,2.5201,2.41,2.44,66449,0
2017-02-03,2.46,2.5,2.41,2.41,57371,0
2017-02-06,2.41,2.53,2.38,2.42,64177,0
2017-02-07,2.41,2.495,2.41,2.45,73796,0
2017-02-08,2.42,2.48,2.41,2.43,64112,0
2017-02-09,2.29,2.34,2.05,2.1,267446,0
2017-02-10,2.02,2.23,2.02,2.17,216583,0
2017-02-13,2.16,2.32,2.16,2.24,162531,0
2017-02-14,2.22,2.27,2.22,2.25,78315,0
2017-02-15,2.25,2.315,2.1,2.27,129799,0
2017-02-16,2.25,2.3,2.18,2.24,162370,0
2017-02-17,2.22,2.31,2.1501,2.28,81588,0
2017-02-21,2.26,2.26,2.08,2.1,164367,0
2017-02-22,2.1,2.18,2.07,2.15,128420,0
2017-02-23,2.15,2.2,2.05,2.13,88355,0
2017-02-24,2.1,2.19,2.1,2.14,70593,0
2017-02-27,2.15,2.1907,2.1,2.15,49331,0
2017-02-28,2.09,2.22,2.04,2.21,185623,0
2017-03-01,2.21,2.2699,2.15,2.21,65090,0
2017-03-02,2.2,2.26,2.185,2.2,56755,0
2017-03-03,2.1901,2.21,2.13,2.13,27642,0
2017-03-06,2.13,2.135,2.09,2.12,41819,0
2017-03-07,2.12,2.15,2.0726,2.13,46271,0
2017-03-08,2.11,2.2,2.11,2.14,45392,0
2017-03-09,2.13,2.21,2.12,2.13,34107,0
2017-03-10,2.12,2.15,2.1,2.11,31029,0
2017-03-13,2.12,2.15,2.12,2.14,10127,0
2017-03-14,2.13,2.14,2.08,2.14,26786,0
2017-03-15,2.11,2.15,2.09,2.13,29615,0
2017-03-16,2.14,2.17,2.11,2.16,66976,0
2017-03-17,2.15,2.15,2.1,2.12,69392,0
2017-03-20,2.09,2.14,1.97,2.06,181073,0
2017-03-21,2.04,2.04,1.96,1.99,80671,0
2017-03-22,1.99,2.025,1.9301,1.95,36877,0
2017-03-23,1.95,2,1.88,1.99,40003,0
2017-03-24,1.99,2.005,1.95,1.97,10913,0
2017-03-27,1.97,1.99,1.88,1.98,70703,0
2017-03-28,1.98,1.99,1.9601,1.98,6825,0
2017-03-29,1.95,1.99,1.83,1.92,152968,0
2017-03-30,1.92,1.9573,1.89,1.9,112977,0
2017-03-31,1.9,2.01,1.8801,2,53325,0
2017-04-03,2.02,2.0728,2.02,2.05,43885,0
2017-04-04,2.06,2.08,1.99,2.01,42766,0
2017-04-05,2.02,2.05,2,2,14108,0
2017-04-06,2,2.12,1.99,2.09,22985,0
2017-04-07,2.07,2.12,2.02,2.02,42433,0
2017-04-10,2.01,2.08,2.01,2.06,22052,0
2017-04-11,2.05,2.05,2.03,2.03,8001,0
2017-04-12,2.03,2.08,1.87,2.05,67981,0
2017-04-13,2.05,2.05,2,2.03,3463,0
2017-04-17,2.01,2.09,2.01,2.06,11375,0
2017-04-18,2.03,2.07,1.99,2,24306,0
2017-04-19,2,2.06,1.9968,2.01,42121,0
2017-04-20,2.04,2.19,2,2.15,564458,0
2017-04-21,2.17,2.23,2.13,2.22,404967,0
2017-04-24,2.22,2.31,2.05,2.26,124514,0
2017-04-25,2.2674,2.2674,2.11,2.17,79529,0
2017-04-26,2.1802,2.26,2.13,2.22,36445,0
2017-04-27,2.23,2.28,2.14,2.26,120339,0
2017-04-28,2.25,2.28,2.17,2.24,26153,0
2017-05-01,2.2278,2.28,2.15,2.26,80408,0
2017-05-02,2.27,2.32,2.21,2.27,75422,0
2017-05-03,2.27,2.3,2.25,2.28,37151,0
2017-05-04,2.2613,2.32,2.21,2.3,149670,0
2017-05-05,2.3,2.41,2.26,2.37,62652,0
2017-05-08,2.42,2.4293,2.29,2.38,82488,0
2017-05-09,2.5,2.5,2.25,2.36,67887,0
2017-05-10,2.4,2.42,2.26,2.4,138891,0
2017-05-11,2.4,2.46,2.34,2.43,116132,0
2017-05-12,2.35,2.48,2.31,2.44,530214,0
2017-05-15,2.43,2.535,2.43,2.49,214573,0
2017-05-16,2.5,2.6508,2.44,2.57,217410,0
2017-05-17,2.54,2.55,2.48,2.52,158032,0
2017-05-18,2.53,2.59,2.46,2.56,108496,0
2017-05-19,2.61,2.62,2.49,2.5,52119,0
2017-05-22,2.49,2.55,2.4547,2.47,37212,0
2017-05-23,2.41,2.43,2.32,2.41,92985,0
2017-05-24,2.41,2.52,2.33,2.49,82789,0
2017-05-25,2.49,2.51,2.31,2.32,57855,0
2017-05-26,2.33,2.35,2.3,2.32,18406,0
2017-05-30,2.32,2.34,2.25,2.28,84041,0
2017-05-31,2.3,2.36,2.25,2.33,38815,0
2017-06-01,2.31,2.4,2.26,2.35,24244,0
2017-06-02,2.35,2.4,2.28,2.31,48809,0
2017-06-05,2.31,2.36,2.25,2.31,82545,0
2017-06-06,2.31,2.47,2.26,2.47,111921,0
2017-06-07,2.5,2.56,2.4,2.46,84324,0
2017-06-08,2.48,2.48,2.25,2.29,63945,0
2017-06-09,2.28,2.4019,2.23,2.23,91841,0
2017-06-12,2.23,2.39,2.23,2.38,95262,0
2017-06-13,2.37,2.4,2.285,2.37,51596,0
2017-06-14,2.35,2.41,2.3,2.34,26634,0
2017-06-15,2.34,2.34,2.25,2.28,30080,0
2017-06-16,2.3,2.4,2.25,2.37,105931,0
2017-06-19,2.34,2.36,2.28,2.32,48456,0
2017-06-20,2.32,2.32,2.3,2.3,3275,0
2017-06-21,2.3,2.34,2.25,2.26,26741,0
2017-06-22,2.28,2.37,2.23,2.28,19288,0
2017-06-23,2.328,2.36,2.26,2.28,64821,0
2017-06-26,2.3386,2.3386,2.25,2.3,40102,0
2017-06-27,2.31,2.37,2.27,2.35,33125,0
2017-06-28,2.36,2.38,2.31,2.36,18579,0
2017-06-29,2.32,2.4,2.29,2.35,21882,0
2017-06-30,2.4,2.49,2.4,2.49,188666,0
2017-07-03,2.49,2.53,2.36,2.46,116880,0
2017-07-05,2.42,2.52,2.38,2.4,13866,0
2017-07-06,2.41,2.42,2.36,2.37,21637,0
2017-07-07,2.39,2.3952,2.36,2.38,13949,0
2017-07-10,2.4,2.42,2.36,2.36,10409,0
2017-07-11,2.36,2.38,2.27,2.31,88067,0
2017-07-12,2.33,2.36,2.27,2.31,17167,0
2017-07-13,2.33,2.33,2.2,2.22,62745,0
2017-07-14,2.22,2.259,2.2101,2.24,24180,0
2017-07-17,2.29,2.36,2.26,2.31,33774,0
2017-07-18,2.29,2.33,2.23,2.24,69981,0
2017-07-19,2.24,2.27,2.22,2.25,25616,0
2017-07-20,2.24,2.3,2.24,2.3,7696,0
2017-07-21,2.25,2.27,2.23,2.25,125098,0
2017-07-24,2.35,2.3525,2.23,2.24,80166,0
2017-07-25,2.28,2.28,2.23,2.23,49083,0
2017-07-26,2.25,2.25,2.18,2.19,25194,0
2017-07-27,2.2,2.2,2.16,2.18,30706,0
2017-07-28,2.19,2.23,2.16,2.17,30898,0
2017-07-31,2.16,2.17,2.08,2.09,40392,0
2017-08-01,2.0742,2.1558,2.05,2.05,51380,0
2017-08-02,2.05,2.06,2.01,2.06,95585,0
2017-08-03,2.25,2.31,2.17,2.22,303120,0
2017-08-04,2.26,2.26,2.2,2.23,215618,0
2017-08-07,2.35,2.45,2.25,2.36,307751,0
2017-08-08,2.36,2.45,2.3,2.35,312096,0
2017-08-09,2.36,2.4,2.27,2.28,88468,0
2017-08-10,2.28,2.4,2.22,2.36,103504,0
2017-08-11,2.38,2.449,2.32,2.43,246381,0
2017-08-14,2.41,2.6,2.37,2.51,572432,0
2017-08-15,2.53,2.6799,2.48,2.5,295277,0
2017-08-16,2.59,2.62,2.55,2.59,496487,0
2017-08-17,2.61,2.82,2.61,2.79,1107485,0
2017-08-18,2.79,2.9456,2.77,2.9,849327,0
2017-08-21,2.94,3.08,2.92,2.97,559812,0
2017-08-22,2.99,3.0995,2.87,3,632199,0
2017-08-23,2.99,3.16,2.95,3.12,468368,0
2017-08-24,3.09,3.27,3.07,3.15,876500,0
2017-08-25,3.15,3.3,3.15,3.25,425843,0
2017-08-28,3.32,3.47,3.266,3.39,463286,0
2017-08-29,3.31,3.45,3.24,3.34,340337,0
2017-08-30,3.33,3.59,3.31,3.41,739320,0
2017-08-31,3.41,3.52,3.315,3.52,432633,0
2017-09-01,3.49,3.56,3.425,3.49,235450,0
2017-09-05,3.47,3.6,3.47,3.59,344284,0
2017-09-06,3.58,3.68,3.55,3.68,322214,0
2017-09-07,3.68,3.8387,3.61,3.82,427626,0
2017-09-08,3.85,3.94,3.7547,3.87,365707,0
2017-09-11,3.89,3.91,3.8089,3.91,237862,0
2017-09-12,3.9,4.097,3.8607,4,679234,0
2017-09-13,4.02,4.0555,3.8,3.82,461410,0
2017-09-14,3.8,3.82,3.54,3.6,837591,0
2017-09-15,3.59,3.69,3.56,3.6,540861,0
2017-09-18,3.57,3.9311,3.57,3.82,534046,0
2017-09-19,3.79,3.85,3.68,3.84,169422,0
2017-09-20,3.81,3.83,3.7,3.76,125885,0
2017-09-21,3.73,3.75,3.65,3.65,167424,0
2017-09-22,3.66,3.76,3.64,3.75,102067,0
2017-09-25,3.81,3.8299,3.64,3.68,155256,0
2017-09-26,3.6801,4.04,3.65,4.01,165194,0
2017-09-27,4.1,4.25,4.03,4.16,184700,0
2017-09-28,3.98,4.2,3.98,4.18,159178,0
2017-09-29,4.23,4.43,4.19,4.36,286845,0
2017-10-02,4.45,4.45,4.09,4.29,240099,0
2017-10-03,4.26,4.7,4.2368,4.64,556516,0
2017-10-04,4.6,4.88,4.52,4.86,441997,0
2017-10-05,4.86,5.01,4.69,4.73,485896,0
2017-10-06,4.69,4.85,4.6,4.65,103855,0
2017-10-09,4.645,4.75,4.64,4.72,104502,0
2017-10-10,4.76,4.94,4.71,4.81,138242,0
2017-10-11,4.87,5.06,4.81,5,406369,0
2017-10-12,5.1,5.1,4.82,4.85,395737,0
2017-10-13,5.04,5.04,4.68,4.8,221606,0
2017-10-16,4.88,4.93,4.72,4.79,189634,0
2017-10-17,4.77,4.91,4.73,4.88,301271,0
2017-10-18,4.9,4.94,4.7,4.76,197153,0
2017-10-19,4.91,4.95,4.63,4.72,185395,0
2017-10-20,4.69,4.69,4.56,4.61,143442,0
2017-10-23,4.56,4.6,4.36,4.45,231847,0
2017-10-24,4.41,4.58,4.33,4.47,130279,0
2017-10-25,4.45,4.46,4.1,4.35,335619,0
2017-10-26,4.31,4.34,4.12,4.18,243907,0
2017-10-27,4.11,4.4,4.11,4.37,167720,0
2017-10-30,4.37,4.45,4.28,4.35,196602,0
2017-10-31,4.29,4.53,4.29,4.49,151309,0
2017-11-01,4.44,4.479,4.31,4.36,124962,0
2017-11-02,4.34,4.49,4.27,4.44,122166,0
2017-11-03,4.44,4.55,4.36,4.51,186189,0
2017-11-06,4.48,4.56,4.395,4.5,286679,0
2017-11-07,4.58,4.58,4.18,4.41,357219,0
2017-11-08,4.39,4.48,4.29,4.42,309030,0
2017-11-09,4.39,4.4702,4.23,4.32,155965,0
2017-11-10,4.26,4.33,4.08,4.24,220164,0
