Date,Open,High,Low,Close,Volume,OpenInt
2014-08-06,6.1,6.25,6,6,1766149,0
2014-08-07,6.01,6.03,6,6.01,270995,0
2014-08-08,6.02,6.15,6,6.08,52065,0
2014-08-11,6.14,6.59,6.06,6.555,123442,0
2014-08-12,6.8,6.8,6.5,6.79,59141,0
2014-08-13,6.56,6.68,6.4,6.6,58710,0
2014-08-14,6.63,6.75,6.21,6.75,63797,0
2014-08-15,6.47,6.78,6.3901,6.54,66590,0
2014-08-18,6.39,6.681,6.39,6.4,30981,0
2014-08-19,6.4,6.48,6,6.22,77553,0
2014-08-20,6.2,6.42,6.09,6.19,39363,0
2014-08-21,6.09,6.29,6.09,6.11,10806,0
2014-08-22,6.12,6.3,6.12,6.15,44031,0
2014-08-25,6.14,6.56,6.12,6.16,319866,0
2014-08-26,6.15,6.5,6,6.09,46458,0
2014-08-27,6.12,6.46,6.12,6.17,22963,0
2014-08-28,6.16,6.16,6.01,6.1,6614,0
2014-08-29,6.14,6.25,6.14,6.15,33091,0
2014-09-02,6.08,6.22,5.63,5.68,137745,0
2014-09-03,5.93,5.98,5.69,5.9,66306,0
2014-09-04,5.97,5.97,5.31,5.37,54327,0
2014-09-05,5.41,6.05,5.41,5.97,50659,0
2014-09-08,6.02,6.5,5.75,6.09,70881,0
2014-09-09,6.09,6.33,6.09,6.29,195250,0
2014-09-10,6.5,7.38,6.25,7,153322,0
2014-09-11,7.41,7.48,6.64,6.7,68082,0
2014-09-12,6.99,7.58,6.71,7.23,156067,0
2014-09-15,7.23,7.55,6.1576,6.51,138907,0
2014-09-16,6.2,6.8,5.94,6.04,51334,0
2014-09-17,6.04,6.2,5.75,6.1,39420,0
2014-09-18,6.24,6.3,6.01,6.2075,55148,0
2014-09-19,6.2,6.4,6.01,6.06,41311,0
2014-09-22,6.02,6.46,5.8101,6.09,56520,0
2014-09-23,5.88,6.24,5.8,5.91,39075,0
2014-09-24,5.85,6.29,5.815,5.87,26853,0
2014-09-25,6.07,6.07,5.75,5.77,24126,0
2014-09-26,5.909,6.0244,5.86,6,10523,0
2014-09-29,5.9,5.94,5.8501,5.8501,1200,0
2014-09-30,5.89,6.0099,5.77,5.77,25646,0
2014-10-01,5.75,5.9513,5.75,5.75,9588,0
2014-10-02,5.75,6.03,5.48,5.57,62386,0
2014-10-03,5.605,5.605,5.3,5.32,13255,0
2014-10-06,5.38,5.44,5.2,5.42,11121,0
2014-10-07,5.4,5.44,4.73,4.82,19608,0
2014-10-08,4.95,5.18,4.95,4.96,4883,0
2014-10-09,5,5.27,4.84,4.91,10144,0
2014-10-10,4.93,5.04,4.91,4.91,3701,0
2014-10-13,4.94,4.94,4.55,4.7501,9701,0
2014-10-14,4.8,4.8,4.6,4.6,3620,0
2014-10-15,4.6,4.6501,4.14,4.42,8197,0
2014-10-16,4.25,4.3299,4.1,4.17,9870,0
2014-10-17,4.31,4.669,4.25,4.266,13513,0
2014-10-20,4.47,4.63,4.455,4.63,5160,0
2014-10-21,4.64,4.7,4.64,4.7,1000,0
2014-10-22,4.78,4.8,4.2901,4.38,13530,0
2014-10-23,4.6,4.75,4.42,4.541,6204,0
2014-10-24,4.58,5.2,4.5,4.55,35833,0
2014-10-27,5.11,5.11,4.57,4.68,6026,0
2014-10-28,4.68,4.69,4.66,4.66,3402,0
2014-10-29,4.69,4.72,4.5,4.521,4564,0
2014-10-30,4.509,4.509,4.5,4.5,1317,0
2014-10-31,4.57,4.61,4.51,4.566,3433,0
2014-11-03,4.59,4.6,4.21,4.26,8317,0
2014-11-04,4.36,4.66,4.35,4.36,934,0
2014-11-05,4.64,4.64,4.55,4.63,7599,0
2014-11-06,4.47,4.67,4.47,4.67,4016,0
2014-11-07,4.54,4.64,4.4627,4.61,3159,0
2014-11-10,4.589,4.589,4.4,4.4,2752,0
2014-11-11,4.41,4.432,4.4,4.4,4746,0
2014-11-12,4.53,4.6,4.35,4.38,7333,0
2014-11-13,4.33,4.33,4.155,4.21,5750,0
2014-11-14,4.21,4.26,4.15,4.1899,4677,0
2014-11-17,4.57,4.59,4.25,4.25,10871,0
2014-11-18,4.43,4.68,4.43,4.516,5404,0
2014-11-19,4.6,4.6995,4.39,4.65,9216,0
2014-11-20,4.63,4.73,4.3,4.3,25259,0
2014-11-21,4.51,4.66,4.42,4.42,10511,0
2014-11-24,4.59,4.73,4.51,4.53,4970,0
2014-11-25,4.7799,4.7799,4.4,4.4,3660,0
2014-11-26,4.4001,4.51,4.4001,4.51,3778,0
2014-11-28,4.75,4.75,4.41,4.49,1370,0
2014-12-01,4.5001,4.649,4.4,4.55,6205,0
2014-12-02,4.78,4.7999,4.48,4.52,3550,0
2014-12-03,4.5,4.71,4.3701,4.47,3481,0
2014-12-04,4.45,4.69,4.45,4.66,3836,0
2014-12-05,4.59,4.639,4.45,4.515,8440,0
2014-12-08,4.57,4.666,4.38,4.38,3040,0
2014-12-09,4.251,4.606,4.251,4.606,552,0
2014-12-10,4.6,4.6,4.04,4.08,14352,0
2014-12-11,4.32,4.32,4,4,6201,0
2014-12-12,4.11,4.11,3.85,3.95,5157,0
2014-12-15,3.82,3.82,3.581,3.61,10440,0
2014-12-16,3.69,3.7799,3.65,3.658,4863,0
2014-12-17,3.66,3.67,3.66,3.67,559,0
2014-12-18,3.67,3.7492,3.58,3.7324,19169,0
2014-12-19,3.76,3.8,3.63,3.65,5113,0
2014-12-22,3.77,3.77,3.63,3.63,21688,0
2014-12-23,3.63,3.63,3.3,3.5052,5451,0
2014-12-24,3.52,3.64,3.45,3.61,6466,0
2014-12-26,3.61,3.8,3.57,3.8,33187,0
2014-12-29,3.82,4.6899,3.82,3.92,12748,0
2014-12-30,4.08,4.1,3.82,3.98,11610,0
2014-12-31,3.98,4.1699,3.9,3.9,7990,0
2015-01-02,3.98,3.98,3.9299,3.94,4270,0
2015-01-05,3.98,3.98,3.71,3.875,25721,0
2015-01-06,3.75,3.76,3.51,3.51,3980,0
2015-01-07,3.5101,3.5101,3.5101,3.5101,197,0
2015-01-08,3.81,3.81,3.423,3.71,18055,0
2015-01-09,3.7,3.7,3.572,3.61,2184,0
2015-01-12,4.5,4.5,3.96,4.1,59396,0
2015-01-13,4.05,4.1,3.78,3.99,53777,0
2015-01-14,3.98,3.9999,3.7501,3.95,10601,0
2015-01-15,3.84,4.11,3.79,3.79,14328,0
2015-01-16,3.8,3.9699,3.75,3.75,15171,0
2015-01-20,4.05,4.05,3.8,3.88,20413,0
2015-01-21,3.85,3.89,3.755,3.77,2220,0
2015-01-22,3.87,3.87,3.74,3.74,14820,0
2015-01-23,3.79,3.86,3.69,3.69,24515,0
2015-01-26,3.89,3.89,3.71,3.8495,21480,0
2015-01-27,4,4,3.719,3.81,20249,0
2015-01-28,3.812,3.812,3.72,3.7536,2400,0
2015-01-29,4.41,4.44,3.77,3.94,23093,0
2015-01-30,3.87,4,3.81,3.96,34944,0
2015-02-02,3.88,4.4,3.8201,4.1607,3462,0
2015-02-03,4.16,4.43,4.13,4.35,13541,0
2015-02-04,4.35,4.36,4.28,4.28,5806,0
2015-02-05,5,5.48,4.41,5.25,36271,0
2015-02-06,7,7.15,5.76,6.38,61813,0
2015-02-09,6.65,6.94,6,6.01,32854,0
2015-02-10,5.68,6.22,5.59,5.61,7593,0
2015-02-11,5.6201,5.9799,5.62,5.9799,3240,0
2015-02-12,5.82,6,5.8,5.89,115138,0
2015-02-13,5.9,6,5.88,5.88,15558,0
2015-02-17,6,6,5.73,5.75,14445,0
2015-02-18,5.87,5.88,5.7,5.74,9827,0
2015-02-19,5.75,5.88,5.7326,5.87,11521,0
2015-02-20,5.65,5.88,5.6,5.8,10826,0
2015-02-23,5.61,5.8,5.6,5.62,4470,0
2015-02-24,5.6,5.6,5.4361,5.5,9801,0
2015-02-25,5.329,5.44,5.3225,5.3924,53462,0
2015-02-26,5.4478,5.74,5.4478,5.5,3728,0
2015-02-27,5.7,5.75,5.44,5.5,11834,0
2015-03-02,5.7,6.7,5.7,5.88,19000,0
2015-03-03,6.6,6.6,5.85,5.91,8200,0
2015-03-04,5.96,6.15,5.96,6.15,5700,0
2015-03-05,6.1,6.1,5.71,5.98,9800,0
2015-03-06,5.95,6.15,5.81,6.15,57300,0
2015-03-09,5.99,6.15,5.99,6.03,15400,0
2015-03-10,6,6.08,5.67,5.68,12600,0
2015-03-11,5.86,5.9,5.7,5.75,5900,0
2015-03-12,5.72,5.75,5.7,5.75,2600,0
2015-03-13,5.9,5.9,5.7,5.88,10900,0
2015-03-16,6,6.1,5.98,6.08,30700,0
2015-03-17,5.98,6.09,5.75,5.75,5100,0
2015-03-18,5.87,5.87,5.78,5.79,14200,0
2015-03-19,5.86,5.9,5.75,5.81,8500,0
2015-03-20,5.9,6,5.85,5.89,27200,0
2015-03-23,6.05,6.05,5.8,5.91,33300,0
2015-03-24,5.86,5.94,5.13,5.5,92300,0
2015-03-25,5.6,5.81,5.4,5.44,10700,0
2015-03-26,5.45,5.46,5.2,5.23,5500,0
2015-03-27,5.33,5.58,5.16,5.3,9800,0
2015-03-30,5.34,5.36,5.3,5.35,9500,0
2015-03-31,5.3,5.4,5.3,5.35,1400,0
2015-04-01,5.3,5.54,5.3,5.32,10200,0
2015-04-02,5.4,5.5,5.31,5.43,3200,0
2015-04-06,5.25,5.59,5.21,5.52,14700,0
2015-04-07,5.3301,5.635,5.33,5.5,11682,0
2015-04-08,5.4,6,5.4,5.8,16100,0
2015-04-09,5.8,5.87,5.76,5.87,2359,0
2015-04-10,6,6.06,5.65,5.76,16000,0
2015-04-13,5.87,6.05,5.8,5.86,28100,0
2015-04-14,6.08,6.12,5.87,6.02,11000,0
2015-04-15,6.11,6.11,5.94,5.98,12723,0
2015-04-16,5.91,6.12,5.65,6,71179,0
2015-04-17,6,6.12,5.8,5.81,67800,0
2015-04-20,5.9799,5.9799,5.71,5.71,3929,0
2015-04-21,5.73,5.73,5.4,5.4,3785,0
2015-04-22,5.68,5.94,4.5,4.65,56427,0
2015-04-23,4.7,5.25,4.64,4.95,13900,0
2015-04-24,5.08,5.08,4.77,4.78,6300,0
2015-04-27,4.87,5.11,4.7,4.77,7700,0
2015-04-28,4.89,4.98,4.8,4.8,10200,0
2015-04-29,4.76,4.89,4.76,4.84,4700,0
2015-04-30,4.95,5.29,4.85,4.9,6400,0
2015-05-01,5.05,5.55,5,5.54,12300,0
2015-05-04,5.55,5.86,5.3,5.82,32300,0
2015-05-05,5.85,5.86,5.3,5.65,20100,0
2015-05-06,5.64,5.64,4.72,5.11,67547,0
2015-05-07,5.36,5.75,5.36,5.75,42458,0
2015-05-08,5.5,6.04,5.46,6,44500,0
2015-05-11,5.86,5.95,5.6,5.93,5600,0
2015-05-12,5.48,5.672,5.43,5.58,19660,0
2015-05-13,5.65,5.82,5.6,5.7,11200,0
2015-05-14,5.84,6.4,5.7,6.05,72100,0
2015-05-15,5.45,5.99,5.45,5.86,32854,0
2015-05-18,5.88,6,5.74,5.81,6352,0
2015-05-19,5.79,5.93,5.42,5.42,7500,0
2015-05-20,5.71,5.75,5.2,5.48,36600,0
2015-05-21,5.39,5.47,5.35,5.43,23800,0
2015-05-22,5.22,5.24,4.85,4.92,47500,0
2015-05-26,5,5.14,4.86,4.99,25380,0
2015-05-27,4.91,5,4.85,4.86,13100,0
2015-05-28,4.85,4.95,4.78,4.78,9410,0
2015-05-29,4.87,4.87,4.26,4.5,15800,0
2015-06-01,4.59,4.59,4.3,4.33,21000,0
2015-06-02,4.26,4.84,4.09,4.83,27674,0
2015-06-03,4.64,4.84,4.37,4.37,65800,0
2015-06-04,4.41,4.85,4.41,4.65,48300,0
2015-06-05,4.52,4.97,4.4,4.73,48700,0
2015-06-08,4.74,5.22,4.56,4.71,16500,0
2015-06-09,4.88,4.88,4.62,4.62,2342,0
2015-06-10,4.64,4.845,4.5,4.5,17065,0
2015-06-11,4.51,4.772,4.5,4.53,8149,0
2015-06-12,4.51,4.68,4.5,4.5,11200,0
2015-06-15,4.56,4.65,4.55,4.57,6000,0
2015-06-16,4.55,4.95,4.55,4.95,13400,0
2015-06-17,4.58,4.96,4.56,4.76,12700,0
2015-06-18,4.83,4.93,4.6,4.72,10400,0
2015-06-19,4.81,5.12,4.76,5.08,20200,0
2015-06-22,5.2,5.2,4.79,5.05,2300,0
2015-06-23,5.12,5.12,4.82,4.96,34600,0
2015-06-24,4.96,4.96,4.55,4.6,19800,0
2015-06-25,5.03,5.03,4.66,4.73,14200,0
2015-06-26,4.94,5,4.82,4.91,34700,0
2015-06-29,4.94,4.98,4.57,4.8,19800,0
2015-06-30,4.9599,5.1725,4.7401,4.86,8836,0
2015-07-01,4.99,5.19,4.96,5.14,21500,0
2015-07-02,5.13,5.7,5.06,5.56,46900,0
2015-07-06,5.5,5.6,5.25,5.39,15800,0
2015-07-07,5.49,5.49,4.96,5.31,9000,0
2015-07-08,5.02,5.28,5,5,1400,0
2015-07-09,4.99,5.15,4.97,4.97,10000,0
2015-07-10,5.3,5.3,4.99,5.22,12500,0
2015-07-13,4.99,5.35,4.99,5.1,1600,0
2015-07-14,5.36,5.44,5.2,5.21,26335,0
2015-07-15,5.2,5.36,4.9,4.9,63258,0
2015-07-16,5,5.1,4.91,5,14600,0
2015-07-17,5.22,5.22,5.03,5.05,46900,0
2015-07-20,5.01,5.39,4.95,4.99,74500,0
2015-07-21,5.13,5.15,4.95,4.99,11900,0
2015-07-22,5,5.05,4.95,5.02,15100,0
2015-07-23,4.99,5.15,4.99,5.01,24600,0
2015-07-24,5,5.1,4.96,5.01,23000,0
2015-07-27,5.04,5.15,5,5.15,12200,0
2015-07-28,5.22,5.3,5.1,5.26,15900,0
2015-07-29,5.29,5.32,5.28,5.28,2000,0
2015-07-30,5.16,5.17,5.01,5.11,2500,0
2015-07-31,5.19,5.24,4.95,5.07,11400,0
2015-08-03,5.13,5.3,5.1,5.12,2492,0
2015-08-04,5.11,5.17,5.11,5.12,2100,0
2015-08-05,5.02,5.12,5.01,5.09,3700,0
2015-08-06,5,5.09,4.9,4.97,10957,0
2015-08-07,5,5.04,4.9,4.93,96000,0
2015-08-10,5,5.05,4.96,5,25800,0
2015-08-11,4.95,5.02,4.95,5.01,6916,0
2015-08-12,5.03,5.03,4.9,5,34800,0
2015-08-13,5,5.09,4.98,5.01,23200,0
2015-08-14,5.04,5.05,4.97,5.04,6300,0
2015-08-17,5,5.07,4.99,5.01,26900,0
2015-08-18,5.02,5.06,5.01,5.02,5900,0
2015-08-19,4.95,5.04,4.9,5,47500,0
2015-08-20,5,5.02,4.95,4.98,37300,0
2015-08-21,4.93,5,4.8,4.84,21100,0
2015-08-24,4.78,4.96,4.125,4.28,77056,0
2015-08-25,4.25,4.59,4.25,4.55,9100,0
2015-08-26,4.55,4.82,4.43,4.77,10600,0
2015-08-27,4.8,5,4.78,4.91,13700,0
2015-08-28,4.84,4.96,4.75,4.86,93700,0
2015-08-31,4.89,5,4.75,4.76,6700,0
2015-09-01,4.7,4.81,4.43,4.6,22600,0
2015-09-02,4.54,4.58,4.28,4.3,21400,0
2015-09-03,4.38,4.67,4.25,4.31,5600,0
2015-09-04,4.36,4.5,4.28,4.32,4400,0
2015-09-08,4.39,4.64,4.38,4.45,75300,0
2015-09-09,4.48,4.63,4.48,4.6,9500,0
2015-09-10,4.96,4.96,4.53,4.72,188559,0
2015-09-11,4.66,4.7,4.51,4.68,15400,0
2015-09-14,4.84,4.84,4.73,4.73,600,0
2015-09-15,4.7,4.7,4.23,4.33,11400,0
2015-09-16,4.33,4.42,4.33,4.39,1600,0
2015-09-17,4.34,4.44,4.32,4.44,5900,0
2015-09-18,4.36,4.45,4.36,4.38,8000,0
2015-09-21,4.43,4.43,4.34,4.4,800,0
2015-09-22,4.31,4.31,4.31,4.31,100,0
2015-09-23,4.31,4.31,4.24,4.26,2300,0
2015-09-24,4.23,4.95,4.04,4.57,73390,0
2015-09-25,4.5,4.8,4.15,4.31,87900,0
2015-09-28,4.15,4.496,3.52,3.53,69433,0
2015-09-29,3.5,3.89,3.5,3.5,7300,0
2015-09-30,3.76,3.76,3.42,3.56,15100,0
2015-10-01,3.65,3.65,3.5,3.51,32800,0
2015-10-02,3.7,3.7,3.35,3.37,2900,0
2015-10-05,3.38,3.49,3.34,3.44,10028,0
2015-10-06,3.4,3.43,3.34,3.34,2100,0
2015-10-07,3.4,3.4,3.25,3.34,2200,0
2015-10-08,3.3,3.38,3.29,3.36,2100,0
2015-10-09,3.32,3.47,3.32,3.47,31600,0
2015-10-12,3.47,3.47,3.3,3.375,2986,0
2015-10-13,3.4,3.41,3.31,3.33,6100,0
2015-10-14,3.36,3.58,3.36,3.45,4600,0
2015-10-15,3.97,3.97,3.38,3.54,12900,0
2015-10-16,3.48,3.8,3.45,3.8,2800,0
2015-10-19,3.8,3.94,3.58,3.7,6300,0
2015-10-20,3.77,3.99,3.76,3.81,3749,0
2015-10-21,3.95,3.96,3.78,3.83,16300,0
2015-10-22,3.93,4.16,3.83,3.92,126800,0
2015-10-23,3.97,4,3.92,3.94,38100,0
2015-10-26,3.99,3.99,3.85,3.93,16800,0
2015-10-27,3.93,3.99,3.85,3.86,18900,0
2015-10-28,3.92,4.14,3.8,3.8,13900,0
2015-10-29,3.9,3.9,3.85,3.9,1800,0
2015-10-30,3.86,4.17,3.83,3.89,18700,0
2015-11-02,3.89,4.06,3.82,3.88,18504,0
2015-11-03,3.92,3.92,3.7,3.7,14700,0
2015-11-04,3.9594,3.9594,3.63,3.63,24680,0
2015-11-05,3.95,3.95,3.6,3.67,12300,0
2015-11-06,4.01,4.01,3.6,3.69,7600,0
2015-11-09,3.82,3.82,3.65,3.67,7750,0
2015-11-10,3.7,3.7,3.64,3.64,7900,0
2015-11-11,3.77,3.77,3.63,3.64,29900,0
2015-11-12,3.85,3.94,3.15,3.17,76600,0
2015-11-13,3.17,3.37,3.15,3.18,19600,0
2015-11-16,3.17,3.22,3.02,3.02,5100,0
2015-11-17,3.12,3.2,3.11,3.13,15900,0
2015-11-18,3.4,3.44,3.21,3.31,9400,0
2015-11-19,3.25,3.39,3.25,3.26,10900,0
2015-11-20,3.26,3.5,3.24,3.25,50300,0
2015-11-23,3.26,3.88,3.26,3.36,13100,0
2015-11-24,3.42,3.56,3.32,3.39,8300,0
2015-11-25,3.43,3.56,3.29,3.35,15600,0
2015-11-27,3.5,3.73,3.41,3.51,12000,0
2015-11-30,3.62,3.68,3.58,3.61,17200,0
2015-12-01,3.7,3.7378,3.57,3.7378,2728,0
2015-12-02,3.76,3.98,3.65,3.65,22921,0
2015-12-03,3.75,3.75,3.55,3.55,8996,0
2015-12-04,3.6,3.6,3.4,3.42,10900,0
2015-12-07,3.6,3.7,3.35,3.49,24200,0
2015-12-08,3.53,3.53,3.05,3.089,37796,0
2015-12-09,3.24,3.8,3.21,3.78,58200,0
2015-12-10,3.74,3.77,3.22,3.4,81500,0
2015-12-11,3.41,3.41,3.23,3.32,10600,0
2015-12-14,3.46,3.47,3.35,3.4,3958,0
2015-12-15,3.6,3.82,3.45,3.46,55300,0
2015-12-16,3.53,3.62,3.39,3.42,12400,0
2015-12-17,3.42,3.63,3.3,3.31,33000,0
2015-12-18,3.33,3.4,3.15,3.18,37000,0
2015-12-21,3.29,3.39,3.16,3.22,19900,0
2015-12-22,3.24,3.4499,3.18,3.3201,81094,0
2015-12-23,3.58,3.58,3.26,3.37,6000,0
2015-12-24,3.9,4.99,3.7501,4.17,937632,0
2015-12-28,4.73,5.1,4.22,4.39,3006093,0
2015-12-29,4.35,5.38,4.31,5,1541121,0
2015-12-30,5.1,5.13,4.6,4.8,655338,0
2015-12-31,4.8,5.2,4.7,4.86,816558,0
2016-01-04,5.02,5.11,4.92,5.08,517361,0
2016-01-05,5.28,6.34,5.194,5.94,3053612,0
2016-01-06,6.1,7.96,6,7.79,6572577,0
2016-01-07,7.65,7.65,6.53,7.08,2598576,0
2016-01-08,7.55,7.67,5.35,5.69,2002777,0
2016-01-11,5.9,5.9026,4.71,5.15,834535,0
2016-01-12,5.2,5.33,4.61,4.69,422930,0
2016-01-13,4.75,5.53,4.75,4.96,1938467,0
2016-01-14,4.97,5.12,4.5,4.95,656891,0
2016-01-15,4.74,4.74,4.3,4.4,365876,0
2016-01-19,4.53,4.62,4.02,4.13,306700,0
2016-01-20,4.02,4.34,3.75,4.23,260983,0
2016-01-21,4.27,4.37,3.98,4.13,162520,0
2016-01-22,4.18,4.2399,4.0599,4.19,107464,0
2016-01-25,4.17,4.4899,4.14,4.22,127948,0
2016-01-26,4.2,4.48,4.2,4.39,344386,0
2016-01-27,4.42,5.23,4.38,4.72,892432,0
2016-01-28,4.68,4.69,4.39,4.5,216487,0
2016-01-29,4.5,4.66,4.33,4.48,124230,0
2016-02-01,4.45,4.45,4.1,4.29,106823,0
2016-02-02,4.23,4.348,3.99,4.05,86686,0
2016-02-03,4.1,4.1,3.8,3.91,146218,0
2016-02-04,4.07,4.35,3.945,4.19,130664,0
2016-02-05,4.15,4.28,3.9311,4.07,96199,0
2016-02-08,4.15,4.28,3.99,4.22,190777,0
2016-02-09,4.2,4.54,4.131,4.21,156554,0
2016-02-10,4.19,4.22,4,4.09,81552,0
2016-02-11,4.1,4.25,3.96,4.2,77877,0
2016-02-12,4.35,4.4299,4.08,4.35,100795,0
2016-02-16,4.46,4.6199,4.42,4.53,150134,0
2016-02-17,4.52,4.54,4.32,4.43,82367,0
2016-02-18,4.47,4.56,4.21,4.33,39333,0
2016-02-19,4.28,4.37,4.11,4.29,37958,0
2016-02-22,4.32,4.32,4.15,4.22,46061,0
2016-02-23,4.11,4.434,4.11,4.29,68746,0
2016-02-24,4.24,4.45,4.1721,4.43,44544,0
2016-02-25,4.4,4.77,4.36,4.68,294827,0
2016-02-26,4.77,4.83,4.58,4.75,156026,0
2016-02-29,4.71,4.96,4.7,4.75,143128,0
2016-03-01,4.74,4.79,4.35,4.69,509287,0
2016-03-02,4.72,4.83,4.5,4.65,341151,0
2016-03-03,4.66,4.77,4.41,4.58,277756,0
2016-03-04,4.58,4.62,4.43,4.5,196420,0
2016-03-07,4.45,4.79,4.42,4.7,82151,0
2016-03-08,4.73,4.94,4.501,4.58,132930,0
2016-03-09,4.58,4.65,4.5,4.56,89553,0
2016-03-10,4.56,4.58,4.25,4.4,129118,0
2016-03-11,4.48,4.62,4.368,4.51,106070,0
2016-03-14,4.6,4.81,4.51,4.79,208691,0
2016-03-15,4.84,4.84,4.39,4.47,118504,0
2016-03-16,4.44,4.44,3.9,4,365588,0
2016-03-17,4.01,4.04,3.8,3.83,125549,0
2016-03-18,3.86,3.95,3.7164,3.75,121082,0
2016-03-21,3.78,3.92,3.7,3.82,69020,0
2016-03-22,3.83,3.91,3.7,3.81,120746,0
2016-03-23,3.78,3.8199,3.56,3.56,125055,0
2016-03-24,3.5,3.58,3.28,3.43,96325,0
2016-03-28,3.45,3.53,3.25,3.38,74602,0
2016-03-29,3.38,3.4,3.2,3.36,103560,0
2016-03-30,3.41,3.6699,3.37,3.5,121681,0
2016-03-31,3.55,3.72,3.55,3.64,135473,0
2016-04-01,3.719,3.719,3.52,3.61,62055,0
2016-04-04,3.63,3.83,3.55,3.67,112476,0
2016-04-05,3.68,3.8292,3.65,3.68,45792,0
2016-04-06,3.67,4.12,3.67,4.12,238798,0
2016-04-07,4.19,4.2227,4.02,4.12,85978,0
2016-04-08,4.08,4.46,3.82,4.32,137606,0
2016-04-11,4.37,4.45,4.22,4.27,84001,0
2016-04-12,4.23,4.38,4.07,4.14,69806,0
2016-04-13,4.16,4.3,4.1,4.24,47743,0
2016-04-14,4.26,4.397,4.13,4.23,28353,0
2016-04-15,4.25,4.35,4.23,4.32,66751,0
2016-04-18,4.36,4.36,4.23,4.33,62849,0
2016-04-19,4.38,4.38,4.23,4.29,54431,0
2016-04-20,4.25,4.31,4.06,4.15,75537,0
2016-04-21,4.12,4.25,3.94,4.1,176451,0
2016-04-22,4.12,4.28,4.12,4.24,34765,0
2016-04-25,4.21,4.27,4.03,4.06,26363,0
2016-04-26,4.12,4.12,3.85,4,83304,0
2016-04-27,3.99,4,3.81,3.97,50591,0
2016-04-28,3.9,4.14,3.9,3.93,144878,0
2016-04-29,3.86,3.8899,3.6501,3.66,49505,0
2016-05-02,3.62,3.65,3.5101,3.64,82671,0
2016-05-03,3.62,3.64,3.51,3.56,12675,0
2016-05-04,3.59,3.59,3.41,3.53,118109,0
2016-05-05,3.51,3.5299,3.31,3.33,66352,0
2016-05-06,3.29,3.406,3.17,3.17,68657,0
2016-05-09,3.17,3.34,3.14,3.32,59387,0
2016-05-10,3.28,3.85,3.28,3.53,164729,0
2016-05-11,3.44,3.63,3.12,3.5199,134450,0
2016-05-12,3.57,3.6835,3.24,3.31,173012,0
2016-05-13,3.26,3.31,3.13,3.13,62031,0
2016-05-16,3.15,3.3,3.1043,3.25,67744,0
2016-05-17,3.26,3.28,3.2001,3.26,44376,0
2016-05-18,3.24,3.3,3.23,3.23,26485,0
2016-05-19,3.24,3.27,3.14,3.24,34141,0
2016-05-20,3.24,3.34,3.15,3.27,29402,0
2016-05-23,3.25,3.3094,3.21,3.25,29980,0
2016-05-24,3.29,3.29,3.18,3.22,51726,0
2016-05-25,3.24,3.38,3.22,3.36,27978,0
2016-05-26,3.41,3.42,3.37,3.37,29904,0
2016-05-27,3.39,3.5,3.377,3.5,12927,0
2016-05-31,3.45,3.6,3.28,3.34,64939,0
2016-06-01,3.31,3.5,3.2,3.43,48424,0
2016-06-02,3.5,3.72,3.5,3.59,47728,0
2016-06-03,3.58,3.66,3.51,3.57,15329,0
2016-06-06,3.55,3.8492,3.514,3.75,76128,0
2016-06-07,3.76,3.87,3.6,3.64,34115,0
2016-06-08,3.617,3.7099,3.52,3.55,30448,0
2016-06-09,3.57,3.57,3.335,3.4,45587,0
2016-06-10,3.45,3.45,3.25,3.29,38539,0
2016-06-13,3.26,3.51,3.26,3.48,46439,0
2016-06-14,3.46,3.6,3.4,3.48,44224,0
2016-06-15,3.56,4.2,3.47,4.01,226054,0
2016-06-16,4.03,4.0455,3.75,3.92,50899,0
2016-06-17,3.9,4.29,3.9,4.15,162428,0
2016-06-20,4.27,4.369,3.82,3.93,177547,0
2016-06-21,3.98,4.05,3.85,3.87,38694,0
2016-06-22,3.93,4.18,3.9,4.05,49793,0
2016-06-23,4.07,4.1499,3.88,4,26370,0
2016-06-24,3.85,3.972,3.68,3.82,59764,0
2016-06-27,3.8,3.92,3.55,3.88,79127,0
2016-06-28,4.1,4.34,4,4.32,122022,0
2016-06-29,4.42,4.42,4.24,4.32,117615,0
2016-06-30,4.3,4.41,4.11,4.19,55028,0
2016-07-01,4.18,4.4,4.08,4.36,51633,0
2016-07-05,4.36,4.395,4.21,4.3,47769,0
2016-07-06,4.31,4.31,4.08,4.09,24187,0
2016-07-07,4.08,4.2176,3.92,4.03,82417,0
2016-07-08,4.02,4.22,3.9701,4.09,57106,0
2016-07-11,4.09,4.21,4,4.03,38213,0
2016-07-12,4.08,4.1676,3.86,4.02,113279,0
2016-07-13,4.01,4.0101,3.55,3.65,80600,0
2016-07-14,3.66,3.82,3.6001,3.73,92837,0
2016-07-15,3.75,3.7518,3.6,3.66,32078,0
2016-07-18,3.86,4.0064,3.63,3.7,148950,0
2016-07-19,3.73,3.85,3.65,3.77,86683,0
2016-07-20,3.77,3.9499,3.77,3.81,66899,0
2016-07-21,3.86,3.96,3.75,3.77,41736,0
2016-07-22,3.8,3.9,3.7,3.7,48536,0
2016-07-25,3.75,3.8351,3.69,3.76,40744,0
2016-07-26,3.81,3.9999,3.69,3.9,58253,0
2016-07-27,3.9,4.16,3.9,4.07,102860,0
2016-07-28,4.09,4.3228,3.95,4.01,76747,0
2016-07-29,4.02,4.06,3.92,4,45567,0
2016-08-01,4.05,4.26,4.05,4.14,102439,0
2016-08-02,4.14,4.21,3.81,4.03,126890,0
2016-08-03,4.07,4.07,3.91,3.95,41496,0
2016-08-04,3.99,4.89,3.93,4.73,780889,0
2016-08-05,4.85,4.869,4.55,4.62,329907,0
2016-08-08,4.74,4.85,4.45,4.49,135882,0
2016-08-09,4.48,4.552,4.275,4.32,173534,0
2016-08-10,4.37,4.37,4.12,4.35,89318,0
2016-08-11,4.39,4.48,4.31,4.37,74627,0
2016-08-12,4.38,4.535,4.2249,4.28,132697,0
2016-08-15,4.32,4.329,3.6,3.79,328951,0
2016-08-16,3.8,3.8935,3.79,3.835,205609,0
2016-08-17,4.45,5.45,4.1,5.35,3122623,0
2016-08-18,2.28,2.32,1.95,2.15,12674115,0
2016-08-19,2.2,2.25,2.06,2.12,2125190,0
2016-08-22,2.1,2.1,2,2.02,1269386,0
2016-08-23,2.03,2.05,2.01,2.03,516988,0
2016-08-24,2.04,2.0534,2,2.04,654072,0
2016-08-25,2.04,2.04,2,2.03,398935,0
2016-08-26,2.03,2.09,1.97,2.06,616470,0
2016-08-29,2.06,2.06,2.01,2.03,233458,0
2016-08-30,2.01,2.0351,1.96,1.98,444196,0
2016-08-31,1.98,1.98,1.8159,1.85,559549,0
2016-09-01,1.8,1.84,1.7,1.71,1027991,0
2016-09-02,1.73,1.79,1.65,1.725,300068,0
2016-09-06,1.67,1.7,1.62,1.65,784238,0
2016-09-07,1.64,1.66,1.62,1.64,246764,0
2016-09-08,1.66,1.66,1.55,1.56,594665,0
2016-09-09,1.71,1.97,1.7,1.82,3480561,0
2016-09-12,1.92,1.92,1.65,1.68,894458,0
2016-09-13,1.76,1.78,1.66,1.69,354631,0
2016-09-14,1.74,1.75,1.61,1.64,303413,0
2016-09-15,1.65,1.68,1.6,1.66,184510,0
2016-09-16,1.66,1.6999,1.6,1.67,402808,0
2016-09-19,1.7,1.72,1.62,1.65,174578,0
2016-09-20,1.63,1.7,1.61,1.65,154542,0
2016-09-21,1.66,1.69,1.63,1.66,216964,0
2016-09-22,1.68,1.76,1.66,1.76,303986,0
2016-09-23,1.8,1.8,1.68,1.7,132076,0
2016-09-26,1.72,1.77,1.66,1.7,123711,0
2016-09-27,1.7,1.78,1.69,1.73,167469,0
2016-09-28,1.76,1.78,1.71,1.76,167586,0
2016-09-29,1.75,1.7899,1.71,1.74,85949,0
2016-09-30,1.74,1.76,1.71,1.71,65934,0
2016-10-03,1.76,1.7697,1.7,1.75,63847,0
2016-10-04,1.75,1.75,1.65,1.67,112454,0
2016-10-05,1.67,1.74,1.67,1.715,72252,0
2016-10-06,1.72,1.7291,1.62,1.64,123528,0
2016-10-07,1.65,1.69,1.6,1.64,80899,0
2016-10-10,1.63,1.64,1.6036,1.62,75547,0
2016-10-11,1.65,1.7,1.578,1.58,211149,0
2016-10-12,1.55,1.62,1.45,1.48,259018,0
2016-10-13,1.47,1.47,1.39,1.41,192790,0
2016-10-14,1.37,1.43,1.21,1.24,341721,0
2016-10-17,1.24,1.39,1.23,1.27,274602,0
2016-10-18,1.28,1.37,1.25,1.27,269216,0
2016-10-19,1.28,1.32,1.2493,1.25,341561,0
2016-10-20,1.26,1.32,1.25,1.28,117233,0
2016-10-21,1.29,1.3684,1.2845,1.32,312212,0
2016-10-24,1.32,1.35,1.21,1.22,358025,0
2016-10-25,1.24,1.26,1.216,1.25,127163,0
2016-10-26,1.25,1.26,1.13,1.14,235578,0
2016-10-27,1.15,1.18,1,1.07,270495,0
2016-10-28,1.07,1.1,1.01,1.06,217657,0
2016-10-31,1.03,1.1,0.98,1.03,245480,0
2016-11-01,1.03,1.08,1,1,161514,0
2016-11-02,1.02,1.07,0.97,1,188859,0
2016-11-03,0.991,1,0.88,0.8994,114486,0
2016-11-04,0.89,0.9408,0.88,0.9,175576,0
2016-11-07,0.9,0.99,0.9,0.9826,166830,0
2016-11-08,0.9855,1.05,0.85,0.92,257903,0
2016-11-09,0.85,1,0.84,0.97,149680,0
2016-11-10,1.04,1.06,0.9,1.04,332266,0
2016-11-11,1.07,1.14,0.98,1.12,326439,0
2016-11-14,1.15,1.21,1.14,1.196,303240,0
2016-11-15,1.22,1.25,1.13,1.22,239596,0
2016-11-16,1.23,1.24,1.18,1.22,133308,0
2016-11-17,1.21,1.22,1.18,1.22,89317,0
2016-11-18,1.22,1.22,1.21,1.21,66756,0
2016-11-21,1.29,1.29,1.21,1.2366,112371,0
2016-11-22,1.24,1.28,1.21,1.24,97214,0
2016-11-23,1.24,1.24,1.21,1.21,48784,0
2016-11-25,1.27,1.27,1.2101,1.24,11242,0
2016-11-28,1.25,1.25,1.22,1.23,58742,0
2016-11-29,1.23,1.24,1.21,1.23,135598,0
2016-11-30,1.23,1.23,1.2,1.2,64985,0
2016-12-01,1.2,1.212,1.18,1.2,48615,0
2016-12-02,1.16,1.2059,1.16,1.16,48795,0
2016-12-05,1.15,1.191,1.15,1.16,100752,0
2016-12-06,1.18,1.2199,1.17,1.2022,123965,0
2016-12-07,1.23,1.45,1.2,1.45,478338,0
2016-12-08,1.5,1.5,1.3,1.31,332859,0
2016-12-09,1.3,1.3,1.25,1.29,88838,0
2016-12-12,1.27,1.34,1.25,1.26,105160,0
2016-12-13,1.2601,1.28,1.25,1.26,123674,0
2016-12-14,1.26,1.28,1.22,1.22,115579,0
2016-12-15,1.191,1.26,1.19,1.26,37433,0
2016-12-16,1.27,1.32,1.21,1.23,56231,0
2016-12-19,1.22,1.31,1.22,1.25,63578,0
2016-12-20,1.25,1.28,1.2,1.22,55247,0
2016-12-21,1.21,1.28,1.21,1.2201,83352,0
2016-12-22,1.201,1.235,1.2,1.22,63310,0
2016-12-23,1.181,1.21,1.15,1.18,51305,0
2016-12-27,1.18,1.22,1.18,1.2,53178,0
2016-12-28,1.2,1.2105,1.13,1.18,117638,0
2016-12-29,1.17,1.19,1.1,1.11,122195,0
2016-12-30,1.1114,1.12,1.02,1.07,172159,0
2017-01-03,1.08,1.15,1.06,1.15,48219,0
2017-01-04,1.14,1.22,1.131,1.2,61651,0
2017-01-05,1.2,1.24,1.16,1.21,45740,0
2017-01-06,1.23,1.25,1.1901,1.24,51264,0
2017-01-09,1.23,1.24,1.17,1.2,83991,0
2017-01-10,1.18,1.24,1.16,1.16,59643,0
2017-01-11,1.17,1.2043,1.11,1.17,39993,0
2017-01-12,1.19,1.19,1.1102,1.19,58499,0
2017-01-13,1.1617,1.1808,1.14,1.15,37294,0
2017-01-17,1.15,1.18,1.11,1.11,70996,0
2017-01-18,1.1,1.1562,1.06,1.06,79409,0
2017-01-19,1.07,1.1299,1.06,1.08,103687,0
2017-01-20,1.07,1.11,1.06,1.06,46547,0
2017-01-23,1.07,1.19,1.06,1.15,138140,0
2017-01-24,1.12,1.16,1.0785,1.1,48936,0
2017-01-25,1.09,1.15,1.07,1.12,61506,0
2017-01-26,1.2,1.24,1.07,1.09,213575,0
2017-01-27,1.1,1.16,1.1,1.14,31611,0
2017-01-30,1.12,1.14,1.09,1.13,39136,0
2017-01-31,1.12,1.25,1.1001,1.18,67253,0
2017-02-01,1.19,1.21,1.15,1.16,47873,0
2017-02-02,1.16,1.2,1.16,1.17,30342,0
2017-02-03,1.19,1.21,1.17,1.19,67816,0
2017-02-06,1.21,1.39,1.21,1.27,204323,0
2017-02-07,1.27,1.32,1.17,1.2,254166,0
2017-02-08,1.25,1.27,1.19,1.26,77216,0
2017-02-09,1.24,1.28,1.1965,1.21,40796,0
2017-02-10,1.2,1.2309,1.18,1.19,47002,0
2017-02-13,1.21,1.24,1.15,1.17,70431,0
2017-02-14,1.16,1.21,1.14,1.15,60230,0
2017-02-15,0.95,0.9708,0.9101,0.934,2571319,0
2017-02-16,0.935,0.95,0.92,0.92,397217,0
2017-02-17,0.925,0.935,0.91,0.92,738320,0
2017-02-21,0.9218,0.94,0.911,0.9202,315036,0
2017-02-22,0.93,0.9301,0.92,0.9201,186253,0
2017-02-23,0.91,0.9285,0.91,0.9201,59114,0
2017-02-24,1.04,1.06,0.9136,0.94,4189708,0
2017-02-27,0.9195,0.9195,0.8208,0.85,1411423,0
2017-02-28,0.87,0.87,0.79,0.7903,592864,0
2017-03-01,0.795,0.8162,0.74,0.7654,751226,0
2017-03-02,0.8,0.84,0.751,0.7691,267550,0
2017-03-03,0.7596,0.77,0.74,0.74,389298,0
2017-03-06,0.72,0.7399,0.6599,0.6652,585000,0
2017-03-07,0.6939,0.6939,0.6634,0.69,284602,0
2017-03-08,0.75,0.807,0.664,0.6748,452193,0
2017-03-09,0.68,0.703,0.67,0.69,201263,0
2017-03-10,0.7189,0.8493,0.6924,0.78,2619002,0
2017-03-13,0.7808,0.86,0.75,0.84,2274972,0
2017-03-14,0.93,0.95,0.805,0.889,3379455,0
2017-03-15,0.87,0.879,0.8201,0.845,1493888,0
2017-03-16,0.86,0.9,0.8389,0.8736,903014,0
2017-03-17,0.885,0.93,0.88,0.91,813210,0
2017-03-20,0.92,0.9595,0.9031,0.9341,1047229,0
2017-03-21,0.949,0.949,0.853,0.9,746344,0
2017-03-22,0.889,0.93,0.86,0.88,316941,0
2017-03-23,0.869,0.9,0.84,0.89,473108,0
2017-03-24,0.8974,0.93,0.8713,0.9,272614,0
2017-03-27,0.9,0.91,0.87,0.874,157548,0
2017-03-28,0.8944,0.9178,0.87,0.905,373848,0
2017-03-29,0.9184,0.96,0.889,0.93,608002,0
2017-03-30,0.92,0.94,0.91,0.925,221127,0
2017-03-31,0.9236,0.94,0.911,0.9199,217329,0
2017-04-03,0.89,0.93,0.88,0.9198,225966,0
2017-04-04,0.8828,0.929,0.87,0.8899,334414,0
2017-04-05,0.88,0.88,0.8328,0.864,287123,0
2017-04-06,0.87,0.87,0.8,0.81,337232,0
2017-04-07,0.8,0.809,0.6205,0.75,549965,0
2017-04-10,0.78,0.783,0.75,0.765,191702,0
2017-04-11,0.78,0.79,0.72,0.7498,171229,0
2017-04-12,0.75,0.7696,0.66,0.7225,390349,0
2017-04-13,0.819,0.819,0.7322,0.75,439863,0
2017-04-17,0.726,0.81,0.716,0.77,304504,0
2017-04-18,0.8,0.8,0.74,0.784,112261,0
2017-04-19,0.79,0.79,0.7501,0.7501,192599,0
2017-04-20,0.744,0.7999,0.735,0.77,83133,0
2017-04-21,0.774,0.8,0.75,0.78,100340,0
2017-04-24,0.8,0.8,0.72,0.7298,335745,0
2017-04-25,0.74,0.74,0.681,0.73,220298,0
2017-04-26,0.725,0.77,0.69,0.7626,289242,0
2017-04-27,0.7414,0.7696,0.72,0.7696,134945,0
2017-04-28,0.7453,0.7696,0.7,0.7219,293657,0
2017-05-01,0.73,0.73,0.69,0.72,233842,0
2017-05-02,0.69,0.7211,0.69,0.71,99309,0
2017-05-03,0.7016,0.7227,0.69,0.72,215641,0
2017-05-04,0.71,0.74,0.7,0.705,134543,0
2017-05-05,0.7,0.71,0.68,0.7,134615,0
2017-05-08,0.71,0.71,0.69,0.705,54505,0
2017-05-09,0.72,0.721,0.7001,0.7149,110352,0
2017-05-10,0.73,0.73,0.72,0.7202,97481,0
2017-05-11,0.6697,0.73,0.66,0.71,141058,0
2017-05-12,0.7299,0.7299,0.6903,0.702,105679,0
2017-05-15,0.68,0.705,0.68,0.6853,69716,0
2017-05-16,0.695,0.709,0.66,0.66,183279,0
2017-05-17,0.699,0.699,0.65,0.66,114073,0
2017-05-18,0.65,0.68,0.625,0.6401,198725,0
2017-05-19,0.65,0.675,0.65,0.655,57133,0
2017-05-22,0.6305,0.68,0.6305,0.6676,43250,0
2017-05-23,0.6799,0.6799,0.65,0.6677,49576,0
2017-05-24,0.69,0.69,0.67,0.6801,26104,0
2017-05-25,0.65,0.69,0.635,0.642,141665,0
2017-05-26,0.65,0.662,0.635,0.635,265328,0
2017-05-30,0.654,0.654,0.6,0.6011,294529,0
2017-05-31,0.605,0.6077,0.601,0.605,245900,0
2017-06-01,0.6192,0.6192,0.6,0.6115,164751,0
2017-06-02,0.615,0.62,0.605,0.61,275731,0
2017-06-05,0.606,0.6145,0.602,0.6098,30353,0
2017-06-06,0.6001,0.61,0.6,0.61,63865,0
2017-06-07,0.6105,0.615,0.61,0.615,30906,0
2017-06-08,0.62,0.67,0.6102,0.665,435415,0
2017-06-09,0.66,0.67,0.655,0.67,316129,0
2017-06-12,0.65,0.67,0.642,0.6652,102599,0
2017-06-13,0.67,0.67,0.66,0.67,84816,0
2017-06-14,0.67,0.67,0.6201,0.67,163352,0
2017-06-15,0.669,0.74,0.64,0.7379,1407502,0
2017-06-16,0.73,0.74,0.665,0.69,648017,0
2017-06-19,0.64,0.6899,0.6311,0.645,289260,0
2017-06-20,0.65,0.65,0.603,0.6499,272034,0
2017-06-21,0.65,0.65,0.6161,0.6401,131574,0
2017-06-22,0.655,0.659,0.62,0.65,98718,0
2017-06-23,0.659,0.659,0.6257,0.65,240285,0
2017-06-26,0.66,0.6935,0.65,0.69,263999,0
2017-06-27,0.695,0.79,0.69,0.73,792231,0
2017-06-28,0.7556,0.76,0.702,0.73,206683,0
2017-06-29,0.73,0.76,0.73,0.74,304871,0
2017-06-30,0.74,0.7585,0.71,0.715,113081,0
2017-07-03,0.71,0.74,0.71,0.735,49021,0
2017-07-05,0.76,0.76,0.7,0.758,224925,0
2017-07-06,0.78,0.8799,0.7598,0.8341,2082965,0
2017-07-07,0.84,0.97,0.775,0.9279,4176061,0
2017-07-10,0.9,0.9689,0.815,0.8457,971902,0
2017-07-11,0.8788,0.8788,0.811,0.8297,256705,0
2017-07-12,0.83,0.8498,0.82,0.8204,147609,0
2017-07-13,0.7953,0.83,0.78,0.82,393608,0
2017-07-14,0.822,0.92,0.822,0.8761,264008,0
2017-07-17,0.876,0.9,0.86,0.8839,232572,0
2017-07-18,0.8643,0.895,0.84,0.8607,136087,0
2017-07-19,0.86,0.9,0.845,0.87,94626,0
2017-07-20,0.8863,0.8863,0.86,0.8654,52569,0
2017-07-21,0.86,0.89,0.8503,0.878,69650,0
2017-07-24,0.89,0.89,0.86,0.87,195772,0
2017-07-25,0.8895,0.9199,0.86,0.885,269067,0
2017-07-26,0.9,0.92,0.8601,0.87,201127,0
2017-07-27,0.864,0.9099,0.84,0.841,296108,0
2017-07-28,0.84,0.8599,0.81,0.816,133126,0
2017-07-31,0.83,0.8417,0.78,0.78,198946,0
2017-08-01,0.78,0.8,0.7501,0.7763,68942,0
2017-08-02,0.79,0.81,0.79,0.79,99295,0
2017-08-03,0.8,0.8,0.7,0.77,181862,0
2017-08-04,0.8,0.82,0.7501,0.799,140747,0
2017-08-07,0.83,0.83,0.76331,0.805,105900,0
2017-08-08,0.808,0.82,0.7803,0.81,17681,0
2017-08-09,0.8,0.82,0.764,0.78676,57094,0
2017-08-10,0.786,0.786,0.721,0.76,261871,0
2017-08-11,0.7605,0.77,0.72,0.75,95149,0
2017-08-14,0.75,0.786,0.75,0.7704,10595,0
2017-08-15,0.76,0.78,0.74,0.75,38747,0
2017-08-16,0.739,0.77,0.7276,0.7401,44566,0
2017-08-17,0.74,0.78,0.725,0.7251,108151,0
2017-08-18,0.725,0.76,0.715,0.7161,47115,0
2017-08-21,0.72,0.7214,0.66,0.6655,217922,0
2017-08-22,0.6655,0.6803,0.65,0.6676,164909,0
2017-08-23,0.67,0.69,0.64,0.645,263417,0
2017-08-24,0.645,0.69,0.645,0.645,171032,0
2017-08-25,0.62,0.67,0.62,0.65,266272,0
2017-08-28,0.665,0.665,0.63,0.65,52387,0
2017-08-29,0.65,0.65,0.6301,0.65,155914,0
2017-08-30,0.65,0.65,0.6402,0.65,139469,0
2017-08-31,0.65,0.67,0.633,0.635,245495,0
2017-09-01,0.65,0.747,0.636,0.7248,1540965,0
2017-09-05,0.751,0.751,0.675,0.6941,543244,0
2017-09-06,0.72,0.72,0.67,0.68878,182614,0
2017-09-07,0.707,0.707,0.6715,0.6886,127721,0
2017-09-08,0.6886,0.7,0.6715,0.6737,112565,0
2017-09-11,0.68,0.6894,0.67,0.68,133312,0
2017-09-12,0.6999,0.74,0.6702,0.72,697582,0
2017-09-13,0.72,0.7399,0.71,0.719,232835,0
2017-09-14,0.73,0.73,0.7,0.71,220390,0
2017-09-15,0.71,0.73,0.7,0.715,244517,0
2017-09-18,0.75,0.75,0.6923,0.6923,173156,0
2017-09-19,0.705,0.7198,0.69,0.69,177365,0
2017-09-20,0.7,0.72,0.69,0.7,166804,0
2017-09-21,0.71,0.73,0.7016,0.7101,200929,0
2017-09-22,0.75,0.82,0.71,0.815,1918322,0
2017-09-25,0.82,0.83,0.75,0.79,578478,0
2017-09-26,0.7957,0.7957,0.7,0.73,522267,0
2017-09-27,0.73,0.74,0.70922,0.7296,141771,0
2017-09-28,0.766,0.81,0.7341,0.795,1686009,0
2017-09-29,0.7888,0.8416,0.78,0.8196,761219,0
2017-10-02,0.81,0.86,0.81,0.8351,525235,0
2017-10-03,0.86,0.89,0.8351,0.87,521858,0
2017-10-04,0.88,0.95,0.875,0.88,1083564,0
2017-10-05,0.89,0.949,0.87,0.9478,620287,0
2017-10-06,0.948,0.948,0.91,0.9349,522957,0
2017-10-09,0.93,0.949,0.917,0.9396,252288,0
2017-10-10,0.939,0.94,0.915,0.935,259601,0
2017-10-11,0.9387,0.94,0.88,0.9117,331788,0
2017-10-12,0.91,0.9196,0.8502,0.866,491603,0
2017-10-13,0.894,0.896,0.865,0.8699,104224,0
2017-10-16,0.8705,0.8932,0.8121,0.835,411177,0
2017-10-17,0.8444,0.8444,0.8,0.83,368985,0
2017-10-18,0.87,0.8899,0.78,0.79,439424,0
2017-10-19,0.79,0.84,0.7618,0.8,365342,0
2017-10-20,0.8145,0.8145,0.78,0.7897,414853,0
2017-10-23,0.782,0.79,0.755,0.7898,333398,0
2017-10-24,0.7977,0.8,0.7617,0.7709,269742,0
2017-10-25,0.77,0.83,0.7538,0.78,154184,0
2017-10-26,0.795,0.795,0.7522,0.7792,413936,0
2017-10-27,0.801,0.81,0.7671,0.79,304261,0
2017-10-30,0.7878,0.8098,0.775,0.7751,336941,0
2017-10-31,0.805,0.805,0.7449,0.76,566028,0
2017-11-01,0.7754,0.78,0.7301,0.75,213337,0
2017-11-02,0.736,0.765,0.7197,0.7396,295095,0
2017-11-03,0.74,0.747,0.702,0.7296,242433,0
2017-11-06,0.734,0.77,0.7,0.7101,460679,0
2017-11-07,0.71,0.725,0.69,0.7075,274724,0
2017-11-08,0.7075,0.715,0.6705,0.71,246748,0
2017-11-09,0.7098,0.715,0.68,0.6803,354273,0
2017-11-10,0.68,0.7099,0.6511,0.6851,822027,0
