Date,Open,High,Low,Close,Volume,OpenInt
2015-07-09,8.3,9.45,8.3,9.45,2000,0
2015-07-10,7.84,9.01,7.84,8.92,5400,0
2015-07-14,8.92,8.92,7.5,7.5,2000,0
2015-07-15,7.75,7.75,7.75,7.75,1099,0
2015-07-16,7.5,9.9,7.5,9.14,10500,0
2015-07-17,8.54,9.01,8.46,8.55,8600,0
2015-07-20,10.94,11.69,8.4,8.6,7800,0
2015-07-21,8.6,8.75,7.74,7.78,2200,0
2015-07-22,7.78,7.78,7.78,7.78,500,0
2015-07-24,7.79,7.79,7.79,7.79,200,0
2015-07-27,6.95,7.23,6.95,7.23,400,0
2015-07-29,7.4,8,7.4,7.81,900,0
2015-07-30,8,8,7.8,7.8,600,0
2015-07-31,7.3,7.3,7.3,7.3,4900,0
2015-08-05,7.5,7.5,7.5,7.5,500,0
2015-08-07,6.36,6.51,6.36,6.45,5500,0
2015-08-10,6.45,7,6.45,7,300,0
2015-08-12,6.5,6.5,6.26,6.26,1300,0
2015-08-14,7.25,7.75,7,7.15,3700,0
2015-08-17,7.1,7.1,7,7,1200,0
2015-08-21,6.05,6.1,6.01,6.1,1300,0
2015-08-24,6.1,6.1,5.4,5.94,885,0
2015-08-25,5.75,5.75,5.2,5.2,1700,0
2015-08-26,5.23,5.23,4.85,4.9,3400,0
2015-08-27,5.72,5.74,5.72,5.74,500,0
2015-08-28,5.84,6,5.84,6,700,0
2015-09-01,6,6,6,6,500,0
2015-09-02,5.95,5.95,5.95,5.95,100,0
2015-09-08,7,7,6.05,6.07,1600,0
2015-09-14,6.3,6.3,5.75,5.75,7500,0
2015-09-15,5.81,6.55,5.76,6.55,4400,0
2015-09-18,6.77,6.77,6.77,6.77,300,0
2015-09-21,6.76,6.8,6.76,6.8,900,0
2015-09-22,6.51,6.68,6.5,6.68,1200,0
2015-09-23,6.28,6.28,6.28,6.28,100,0
2015-09-24,6.75,7,6.65,6.75,15500,0
2015-09-25,6.65,6.75,5.95,6.62,4100,0
2015-09-28,6.31,6.31,6.31,6.31,188,0
2015-10-01,6.75,6.86,6.43,6.86,10200,0
2015-10-02,6.75,6.75,6.75,6.75,5500,0
2015-10-07,6.32,6.73,6.32,6.73,300,0
2015-10-08,6.3,6.3,6.3,6.3,2300,0
2015-10-09,6.3,7,6.3,7,2700,0
2015-10-13,6.6,6.6,6.6,6.6,300,0
2015-10-15,6.6,6.6,6.6,6.6,100,0
2015-10-21,6.33,6.33,6.3,6.3,500,0
2015-10-26,6.6,6.6,6.6,6.6,300,0
2015-10-28,6.48,6.48,5.85,6,3300,0
2015-11-05,5.74,5.99,5.5,5.5,10100,0
2015-11-10,5.5,5.5,5,5,2100,0
2015-11-12,5,5,5,5,100,0
2015-11-17,5.25,5.25,5.24,5.25,400,0
2015-11-20,5.15,5.15,5.15,5.15,200,0
2015-11-23,4.75,5.2,4.75,5.15,2300,0
2015-11-24,4.81,4.85,4.65,4.85,9700,0
2015-11-25,4.65,4.65,4.5,4.5,2000,0
2015-11-27,4.98,4.98,4.88,4.93,900,0
2015-11-30,4.29,4.29,4.25,4.25,300,0
2015-12-01,4.25,4.3344,4.25,4.3344,505,0
2015-12-02,4.11,4.11,4.11,4.11,100,0
2015-12-03,4.5,4.73,4.5,4.73,225,0
2015-12-04,4.26,4.75,4.26,4.75,400,0
2015-12-10,4.7,4.75,4.7,4.75,900,0
2015-12-11,4.75,4.89,4.6,4.7,5600,0
2015-12-15,4.28,4.28,4.25,4.25,500,0
2015-12-16,4.16,4.51,4.16,4.32,15100,0
2015-12-17,4.22,4.22,4.22,4.22,100,0
2015-12-18,4.49,4.5,4.49,4.5,300,0
2015-12-21,4.25,4.5,4.25,4.5,1100,0
2015-12-22,4.5,4.65,4.44,4.65,1505,0
2015-12-23,4.04,4.04,4,4,400,0
2015-12-31,4.22,4.25,4.22,4.25,400,0
2016-01-04,4.7,4.7,4.7,4.7,100,0
2016-01-05,5,5,4.3,4.65,9998,0
2016-01-06,4.3,5,4.3,4.75,700,0
2016-01-07,4.75,4.75,4.75,4.75,300,0
2016-01-08,4.0001,4.0001,4.0001,4.0001,1000,0
2016-01-12,4.49,4.49,4.23,4.425,2800,0
2016-01-13,4.26,4.775,4.18,4.44,66869,0
2016-01-14,4.32,4.32,3.51,4,95135,0
2016-01-15,3.9,4,3.5,3.5,32199,0
2016-01-19,3.5,3.74,3.48,3.48,15700,0
2016-01-20,3.61,3.9,3.25,3.3,56998,0
2016-01-21,3.43,3.47,3.43,3.47,200,0
2016-01-25,3.64,3.8,3.33,3.415,8199,0
2016-01-26,3.41,3.55,3.34,3.35,20400,0
2016-01-27,3.35,3.35,3.23,3.25,4220,0
2016-01-29,3.02,3.1,2.85,3,3400,0
2016-02-02,2.97,3.2,2.78,2.8,45250,0
2016-02-03,3,3,2.8,2.802,8600,0
2016-02-04,2.91,3,2.7401,2.98,2694,0
2016-02-05,3,3,3,3,100,0
2016-02-08,2.88,2.88,2.8,2.85,2300,0
2016-02-09,2.84,2.98,2.53,2.81,35199,0
2016-02-10,3,3,2.99,3,591,0
2016-02-11,2.68,2.89,2.31,2.89,8521,0
2016-02-12,2.86,2.96,2.65,2.89,7299,0
2016-02-16,3.03,3.15,2.32,2.81,18189,0
2016-02-17,2.81,2.88,2.81,2.87,5998,0
2016-02-19,2.73,2.73,2.73,2.73,100,0
2016-02-23,2.3447,2.3447,2.3447,2.3447,2000,0
2016-02-24,2.71,2.8,2.5805,2.8,2300,0
2016-02-25,2.75,2.75,2.25,2.51,5100,0
2016-02-26,2.49,2.6,2.49,2.58,2800,0
2016-02-29,2.57,2.62,2.37,2.48,3700,0
2016-03-01,2.59,2.69,2.31,2.45,22080,0
2016-03-02,2.68,2.9,2.4301,2.5,8700,0
2016-03-03,2.56,2.6499,2.4005,2.6,3300,0
2016-03-04,2.74,2.82,2.59,2.72,4500,0
2016-03-07,3.2,3.7499,3.2,3.21,6350,0
2016-03-08,3.48,3.5,3.1,3.4,12734,0
2016-03-09,3.49,3.69,3.36,3.5,7399,0
2016-03-10,3.5001,3.6,3.4,3.43,4000,0
2016-03-11,3.4,3.4,3.39,3.39,400,0
2016-03-14,3.25,3.7,3.25,3.42,5612,0
2016-03-15,3.34,3.52,3.31,3.34,982,0
2016-03-16,3.33,3.33,3.33,3.33,1600,0
2016-03-17,3.4,3.4,3.4,3.4,1057,0
2016-03-21,3.41,3.41,3.34,3.34,300,0
2016-03-23,3.37,3.37,3.1,3.29,5500,0
2016-03-24,3.6699,3.6699,3.25,3.25,898,0
2016-03-28,3.25,3.4,3.25,3.25,3300,0
2016-03-29,3.07,3.25,3.07,3.25,2200,0
2016-03-30,3.35,3.35,3.07,3.07,2620,0
2016-03-31,3.29,3.55,3.13,3.25,28900,0
2016-04-01,3.25,3.25,3.22,3.25,86594,0
2016-04-04,3.25,3.3,3.25,3.3,4000,0
2016-04-05,3.2902,3.3,3.29,3.3,10100,0
2016-04-06,3.29,3.4799,3.21,3.3892,61430,0
2016-04-07,3.89,3.89,3.1435,3.3,18303,0
2016-04-08,3.3,3.37,3.25,3.25,60700,0
2016-04-11,3.26,3.49,2.42,3,79715,0
2016-04-12,3,3.12,3,3.11,17420,0
2016-04-13,3.19,3.34,3.19,3.34,50500,0
2016-04-14,3.2699,3.355,3.21,3.345,31300,0
2016-04-15,3.29,3.3,3.29,3.3,1856,0
2016-04-18,3.42,3.5,3.15,3.15,7702,0
2016-04-19,3.084,3.25,3.084,3.25,8398,0
2016-04-20,3.2101,3.35,3.2101,3.35,2800,0
2016-04-22,3.25,3.25,3.25,3.25,100,0
2016-04-26,3.15,3.2,3.04,3.1235,9900,0
2016-04-27,2.91,3.15,2.91,3.15,1007,0
2016-04-29,3,3,2.99,3,7322,0
2016-05-02,3,3,3,3,7600,0
2016-05-03,2.966,2.966,2.966,2.966,500,0
2016-05-05,2.91,2.91,2.91,2.91,1222,0
2016-05-09,3,3,2.998,2.998,5576,0
2016-05-10,3,3,2.9448,3,6300,0
2016-05-11,3,3,3,3,18700,0
2016-05-12,2.96,3.01,2.96,3,15900,0
2016-05-13,3,3.25,2.99,3.2,27592,0
2016-05-16,3.39,3.39,3.15,3.15,3000,0
2016-05-17,3.25,3.33,3.25,3.33,5100,0
2016-05-18,3.25,3.25,3.25,3.25,100,0
2016-05-19,3.2,3.2,3.2,3.2,6000,0
2016-05-20,3.35,3.35,3.35,3.35,100,0
2016-05-23,3.3,3.3,3.2,3.2,2195,0
2016-05-24,3.25,3.43,3.19,3.19,31900,0
2016-05-26,3.19,3.19,3.19,3.19,200,0
2016-05-27,3.0599,3.0599,3.0599,3.0599,1371,0
2016-05-31,3.1,3.1,3.1,3.1,900,0
2016-06-01,3.195,3.2,3.122,3.122,2956,0
2016-06-06,3.0999,3.0999,3.0999,3.0999,1300,0
2016-06-07,3.1,3.1,2.9999,2.9999,13500,0
2016-06-08,2.98,3.01,2.8567,2.8567,14000,0
2016-06-10,2.99,3,2.99,3,5800,0
2016-06-16,3,3,3,3,1400,0
2016-06-17,2.99,3.02,2.99,3.02,5160,0
2016-06-20,3,3,2.89,3,900,0
2016-06-22,2.74,2.93,2.74,2.93,600,0
2016-06-23,2.93,2.93,2.93,2.93,100,0
2016-06-24,2.9,2.9,2.9,2.9,2000,0
2016-06-28,2.8999,2.8999,2.8999,2.8999,3000,0
2016-06-30,3.1,3.1,2.92,2.95,12800,0
2016-07-05,2.87,2.8764,2.87,2.8701,3400,0
2016-07-06,2.75,2.8399,2.75,2.76,4861,0
2016-07-07,2.75,2.76,2.7399,2.7499,13250,0
2016-07-08,2.75,2.75,2.715,2.75,3300,0
2016-07-11,2.74,2.74,2.74,2.74,100,0
2016-07-12,2.75,2.8,2.7,2.7001,46783,0
2016-07-13,2.7001,2.7001,2.7,2.7,1600,0
2016-07-15,2.7101,2.7101,2.7101,2.7101,200,0
2016-07-18,2.7001,2.73,2.7,2.7,4700,0
2016-07-19,2.5999,2.85,2.5999,2.75,4732,0
2016-07-20,2.62,3,2.6,2.7999,2457,0
2016-07-21,2.935,2.935,2.935,2.935,300,0
2016-07-22,2.8,2.8,2.8,2.8,500,0
2016-07-25,2.8,2.8,2.795,2.795,300,0
2016-07-26,2.7662,2.7662,2.7662,2.7662,3000,0
2016-07-27,2.611,2.7,2.611,2.7,450,0
2016-07-28,2.77,2.77,2.6,2.61,1000,0
2016-07-29,2.642,2.65,2.634,2.634,1000,0
2016-08-03,2.92,3.25,2.65,2.68,14400,0
2016-08-05,2.62,2.64,2.6,2.64,2600,0
2016-08-08,2.62,2.62,2.61,2.61,1822,0
2016-08-11,2.63,2.63,2.61,2.61,1000,0
2016-08-16,2.62,2.62,2.62,2.62,200,0
2016-08-18,2.87,2.87,2.75,2.75,1600,0
2016-08-19,2.67,2.67,2.6,2.6,32200,0
2016-08-23,2.645,2.71,2.64,2.65,1900,0
2016-08-24,2.65,2.66,2.65,2.66,900,0
2016-08-26,2.65,2.65,2.6,2.6,10500,0
2016-08-29,2.61,2.6899,2.61,2.65,7100,0
2016-09-06,2.61,2.61,2.6,2.6,10700,0
2016-09-13,2.6,2.6306,2.6,2.6,11400,0
2016-09-19,2.3887,2.4092,2.26,2.26,1900,0
2016-09-20,2.341,2.503,2.341,2.48,12627,0
2016-09-21,2.8,2.8,2.5,2.5,5498,0
2016-09-22,2.5,2.5,2.5,2.5,100,0
2016-09-23,2.6,2.6,2.45,2.45,880,0
2016-09-26,2.44,2.71,2.44,2.7,13885,0
2016-09-27,2.7864,2.8,2.7,2.7,6978,0
2016-09-28,2.78,2.78,2.75,2.75,3100,0
2016-09-29,2.75,2.75,2.75,2.75,2965,0
2016-10-04,2.75,2.75,2.7,2.73,500,0
2016-10-06,2.54,2.54,2.49,2.49,1000,0
2016-10-07,2.65,2.65,2.4,2.4,1400,0
2016-10-11,2.4176,2.452,2.2634,2.2634,2170,0
2016-10-12,2.38,2.42,2.32,2.34,2200,0
2016-10-17,2.32,2.463,2.25,2.463,4000,0
2016-10-18,2.11,2.11,2.1,2.1,200,0
2016-10-19,2.3,2.3,2.17,2.27,1022,0
2016-10-24,2.1001,2.15,2.1,2.15,4900,0
2016-10-25,2.18,2.2567,2.15,2.2,5200,0
2016-10-27,2.13,2.2,2.13,2.2,1000,0
2016-10-28,2.2,2.2,2.2,2.2,1400,0
2016-11-01,2.1494,2.1494,2.1494,2.1494,500,0
2016-11-03,2,2,1.9971,2,3200,0
2016-11-04,1.8297,1.8297,1.8297,1.8297,400,0
2016-11-07,1.5,1.92,1.5,1.91,3156,0
2016-11-09,1.84,1.84,1.7608,1.8,4340,0
2016-11-11,1.97,2,1.93,2,1700,0
2016-11-16,1.97,1.97,1.97,1.97,290,0
2016-11-17,2,2.03,2,2.03,10105,0
2016-11-18,2.03,2.03,2.03,2.03,1100,0
2016-11-21,2.05,2.06,1.81,1.96,3200,0
2016-11-22,1.86,1.86,1.86,1.86,100,0
2016-11-23,1.78,1.87,1.7478,1.87,4300,0
2016-11-25,1.88,1.88,1.88,1.88,400,0
2016-11-28,1.94,2.68,1.94,2.46,40719,0
2016-11-29,2.6244,2.69,2.4793,2.48,8700,0
2016-11-30,2.36,2.432,2.3,2.3,5260,0
2016-12-01,2.3254,2.3494,2.17,2.3494,3450,0
2016-12-02,2.3346,2.35,2.33,2.3444,2900,0
2016-12-05,2.3,2.3,2.29,2.29,6100,0
2016-12-07,2.25,2.25,2.24,2.25,4000,0
2016-12-08,2.2442,2.34,2.17,2.3,7947,0
2016-12-13,2.3612,2.4116,1.8989,2.08,48170,0
2016-12-19,2.06,2.34,2.06,2.1899,11087,0
2016-12-22,2.2,2.2,2.08,2.08,3351,0
2016-12-23,2.09,2.26,2.09,2.2,1700,0
2016-12-27,2.232,2.26,2.232,2.26,500,0
2016-12-28,2.29,2.36,2,2.1501,15150,0
2016-12-29,2.2,2.21,2.06,2.2,3791,0
2016-12-30,2.2,2.22,2.18,2.19,4876,0
2017-01-03,2.1,2.1,2.0796,2.1,2400,0
2017-01-04,2,2.31,2,2.12,2000,0
2017-01-05,2.12,2.13,2.11,2.11,1300,0
2017-01-06,2.08,2.1868,2.0553,2.08,1600,0
2017-01-09,1.94,2.12,1.93,2.04,15069,0
2017-01-11,2.0128,2.2,2.003,2.003,2310,0
2017-01-12,2.03,2.26,2.03,2.1,2690,0
2017-01-13,2.1302,2.1302,2.1302,2.1302,500,0
2017-01-17,2,2.05,2,2.05,3266,0
2017-01-19,2.02,2.02,2.02,2.02,150,0
2017-01-23,1.95,1.95,1.94,1.94,300,0
2017-01-30,1.994,1.994,1.994,1.994,750,0
2017-02-02,1.8628,1.8628,1.8628,1.8628,700,0
2017-02-06,1.77,1.84,1.77,1.83,1050,0
2017-02-07,2.12,2.23,1.932,1.932,4000,0
2017-02-08,2.2,2.418,2.08,2.08,12588,0
2017-02-09,2.24,2.35,2.1925,2.34,11900,0
2017-02-10,2.33,2.42,2.33,2.42,24825,0
2017-02-13,2.42,2.42,2.3224,2.36,5680,0
2017-02-14,2.24,2.3483,2.21,2.3483,2700,0
2017-02-15,2.3,2.35,2.2103,2.35,1302,0
2017-02-17,2.35,2.35,2.21,2.23,5900,0
2017-02-21,2.399,2.399,2.22,2.25,3400,0
2017-02-22,2.2681,2.3977,2.2534,2.2534,16300,0
2017-02-23,2.2725,2.2725,2.2725,2.2725,100,0
2017-02-24,2.3027,2.3027,2.3027,2.3027,500,0
2017-02-27,2.28,2.4,2.2601,2.33,7514,0
2017-02-28,2.27,2.3,2.21,2.21,6200,0
2017-03-01,2.2,2.2856,2.11,2.21,17105,0
2017-03-02,2.28,2.3199,2.23,2.24,21265,0
2017-03-03,2.2541,2.26,2.22,2.2208,3186,0
2017-03-06,2.26,2.26,2.26,2.26,300,0
2017-03-07,2.3,2.3,2.3,2.3,2000,0
2017-03-08,2.2101,2.2646,2.2101,2.2646,1800,0
2017-03-09,2.2601,2.2601,2.25,2.25,300,0
2017-03-10,2.37,2.432,2.37,2.432,1100,0
2017-03-13,2.58,2.58,2.38,2.42,3500,0
2017-03-14,2.44,2.44,2.44,2.44,450,0
2017-03-15,2.55,2.7505,2.5438,2.7,7200,0
2017-03-16,2.71,2.71,2.7,2.7,1500,0
2017-03-20,2.7363,2.82,2.72,2.81,8450,0
2017-03-21,3.11,3.27,2.97,3.24,46418,0
2017-03-22,3.58,3.59,3.203,3.31,35693,0
2017-03-23,3.25,3.3258,3.1367,3.1387,18158,0
2017-03-24,3.14,3.17,2.7942,2.95,23410,0
2017-03-27,2.95,3.2,2.95,3.2,900,0
2017-03-28,3.07,3.0855,3,3.0855,5000,0
2017-03-29,3.23,3.23,3.09,3.1,802,0
2017-03-30,2.9267,2.9581,2.86,2.94,6571,0
2017-03-31,2.8643,3.12,2.8643,3.12,4773,0
2017-04-03,2.94,3.0658,2.8075,3.0001,15250,0
2017-04-04,2.9,2.9,2.7,2.7,2250,0
2017-04-05,2.9,2.9,2.6,2.6,4617,0
2017-04-06,2.51,2.719,2.51,2.643,2900,0
2017-04-10,2.48,2.51,2.31,2.51,4641,0
2017-04-12,2.5,2.5,2.4,2.4,2538,0
2017-04-13,2.39,2.39,2.259,2.275,500,0
2017-04-17,2.2899,2.3,2.28,2.3,1500,0
2017-04-18,2.28,2.28,2.16,2.16,5281,0
2017-04-19,2.09,2.2299,2.09,2.1786,6575,0
2017-04-21,2.1328,2.15,2.05,2.05,2331,0
2017-04-25,2.05,2.1953,2.05,2.1953,1500,0
2017-04-26,2.05,2.09,2.05,2.09,1600,0
2017-04-27,1.96,2.09,1.96,2.05,595,0
2017-05-01,2.02,2.02,1.95,1.95,1756,0
2017-05-03,2.05,2.05,2.05,2.05,600,0
2017-05-04,1.89,1.9,1.89,1.9,600,0
2017-05-05,1.71,1.75,1.71,1.75,460,0
2017-05-08,1.75,1.77,1.67,1.77,5400,0
2017-05-09,1.84,1.87,1.83,1.87,3000,0
2017-05-10,1.8582,1.8582,1.8582,1.8582,1500,0
2017-05-12,1.9,1.92,1.9,1.92,799,0
2017-05-15,2.08,2.08,1.67,1.94,19900,0
2017-05-16,1.74,1.81,1.74,1.8,5502,0
2017-05-17,1.75,2,1.72,1.88,8300,0
2017-05-18,2,2.2,1.75,2.13,31913,0
2017-05-19,2.1,2.3,2.1,2.29,20400,0
2017-05-22,2.45,2.45,2.15,2.3107,6000,0
2017-05-23,2.33,2.3624,2.33,2.3624,1830,0
2017-05-24,2.344,2.4999,2.344,2.3652,6479,0
2017-05-25,2.55,2.55,2.25,2.4348,8905,0
2017-05-26,2.25,2.49,2.25,2.31,4000,0
2017-05-30,2.34,2.34,1.9201,2.0261,8850,0
2017-06-01,2.17,2.17,1.91,2.09,15200,0
2017-06-02,2.14,2.1501,1.99,2.1,11670,0
2017-06-05,2.01,2.01,1.46,1.57,15031,0
2017-06-06,1.57,1.57,0.8907,1,381312,0
2017-06-07,1,1,0.655,0.7214,493768,0
2017-06-08,0.7288,0.96,0.71,0.77,258374,0
2017-06-09,0.71,0.76,0.66,0.66,139854,0
2017-06-12,0.7197,0.7197,0.55,0.5959,138454,0
2017-06-13,0.57,0.62,0.5482,0.5621,78172,0
2017-06-14,0.535,0.6539,0.535,0.6032,26511,0
2017-06-15,0.6,0.672,0.5836,0.65,19280,0
2017-06-16,0.7,0.7489,0.676,0.68,30670,0
2017-06-19,0.672,0.672,0.59,0.59,24594,0
2017-06-20,0.55,0.682,0.509,0.672,17453,0
2017-06-21,0.59,0.65,0.567,0.6341,13353,0
2017-06-22,0.6491,0.6491,0.555,0.58,23666,0
2017-06-23,0.5509,0.6279,0.54,0.565,54050,0
2017-06-26,0.61,0.63,0.55,0.5598,77124,0
2017-06-27,0.551,0.63,0.551,0.573,30200,0
2017-06-28,0.56,0.59,0.56,0.58,37800,0
2017-06-29,0.5601,0.58,0.53,0.56,13600,0
2017-06-30,0.57,0.57,0.54,0.55,35800,0
2017-07-03,0.55,0.58,0.54,0.54,8500,0
2017-07-05,0.51,0.527,0.4806,0.5,211967,0
2017-07-06,0.5,0.5,0.48,0.48,56104,0
2017-07-07,0.5,0.5,0.4701,0.49,75153,0
2017-07-10,0.5,0.5,0.462,0.462,43790,0
2017-07-11,0.462,0.462,0.46,0.462,10674,0
2017-07-12,0.47,0.4999,0.47,0.475,7300,0
2017-07-13,0.464,0.464,0.301,0.342,421275,0
2017-07-14,0.35,0.353,0.3365,0.35,123755,0
2017-07-17,0.35,0.35,0.28,0.3,394393,0
2017-07-18,0.31,0.3565,0.2983,0.305,695576,0
2017-07-19,0.32,0.3537,0.2991,0.2999,387426,0
2017-07-20,0.29,0.3,0.246,0.25,557667,0
2017-07-21,0.25,0.347,0.247,0.3105,1074508,0
2017-07-24,0.31,0.49,0.28,0.44,979014,0
2017-07-25,0.467,0.47,0.356,0.39,140729,0
2017-07-26,0.45,0.45,0.3504,0.4299,201158,0
2017-07-27,0.43,0.438,0.36,0.39,38508,0
2017-07-28,0.3606,0.41,0.3606,0.41,29860,0
2017-07-31,0.45,0.45,0.3793,0.409,41669,0
2017-08-01,0.38,0.399,0.31,0.37,47335,0
2017-08-02,0.34,0.3524,0.34,0.35,20996,0
2017-08-03,0.3496,0.399,0.3496,0.365,25048,0
2017-08-04,0.36,0.37,0.353,0.3609,53508,0
2017-08-07,0.342,0.35,0.28,0.305,93295,0
2017-08-08,0.35,0.39,0.3331,0.3451,80934,0
2017-08-09,0.35,0.37,0.292,0.342,65790,0
2017-08-10,0.32,0.39,0.32,0.35,76581,0
2017-08-11,0.346,0.36,0.3377,0.36,5726,0
2017-08-14,0.36,0.3778,0.35,0.3682,16734,0
2017-08-15,0.3606,0.3805,0.34,0.37,34132,0
2017-08-16,0.45,0.45,0.34,0.352,40311,0
2017-08-17,0.36,0.37,0.34,0.34,37364,0
2017-08-18,0.34,0.36,0.338,0.34,20450,0
2017-08-21,0.33,0.344,0.32,0.33,23536,0
2017-08-22,0.335,0.3704,0.334,0.334,18133,0
2017-08-23,0.334,0.3595,0.318,0.3222,20364,0
2017-08-24,0.3399,0.3399,0.338,0.338,3832,0
2017-08-25,0.3428,0.3936,0.313,0.33,278312,0
2017-08-28,0.303,0.33,0.28,0.28,126535,0
2017-08-29,0.3,0.316,0.2811,0.316,17383,0
2017-08-30,0.29,0.32,0.27,0.287,245287,0
2017-08-31,0.3095,0.3095,0.29,0.29,18610,0
2017-09-01,0.32,0.32,0.283,0.283,14003,0
2017-09-05,0.34,0.34,0.28,0.2841,58960,0
2017-09-06,0.3079,0.34,0.302,0.32,208439,0
2017-09-07,0.34,0.54,0.34,0.44,1628838,0
2017-09-08,0.5,0.637,0.445,0.489,1157123,0
2017-09-11,0.308,0.379999,0.263,0.31,1085850,0
2017-09-12,0.31,0.3185,0.2876,0.3046,286447,0
2017-09-13,0.2921,0.31,0.29,0.2907,62751,0
2017-09-14,0.285,0.3069,0.28,0.2906,143976,0
2017-09-15,0.29,0.29,0.287,0.287,120105,0
2017-09-18,0.2901,0.3,0.2689,0.2839,96459,0
2017-09-19,0.275,0.2977,0.2744,0.29,23255,0
2017-09-20,0.285,0.296,0.2611,0.28,110951,0
2017-09-21,0.29,0.29,0.2701,0.283,21055,0
2017-09-22,0.283,0.2959,0.283,0.283,33072,0
2017-09-25,0.3,0.31,0.292,0.3,156377,0
2017-09-26,0.31,0.31,0.291,0.3008,66082,0
2017-09-27,0.3099,0.3099,0.291,0.291,48200,0
2017-09-28,0.2923,0.3,0.28,0.2894,101170,0
2017-09-29,0.29,0.2949,0.277,0.2901,76775,0
2017-10-02,0.2985,0.2985,0.283,0.2831,29233,0
2017-10-03,0.2923,0.2923,0.28,0.2888,46995,0
2017-10-04,0.2959,0.3,0.2811,0.2964,48311,0
2017-10-05,0.2846,0.2998,0.2766,0.29,95800,0
2017-10-06,0.28,0.29,0.274,0.2888,55220,0
2017-10-09,0.3,0.49,0.29,0.3499,641424,0
2017-10-10,0.37,0.37,0.29,0.3,115384,0
2017-10-11,0.307,0.307,0.29,0.29,100706,0
2017-10-12,0.2801,0.3024,0.2801,0.281,55052,0
2017-10-13,0.2811,0.295,0.281,0.2929,23000,0
2017-10-16,0.2975,0.3,0.281,0.2959,70325,0
2017-10-17,0.2999,0.2999,0.281,0.2894,45589,0
2017-10-18,0.2821,0.29,0.28,0.287,45150,0
2017-10-19,0.28,0.2998,0.2731,0.28,69355,0
2017-10-20,0.28,0.2939,0.275,0.28,46511,0
2017-10-23,0.276,0.276,0.2501,0.255,163000,0
2017-10-24,0.25,0.27,0.25,0.2641,41250,0
2017-10-25,0.27,0.27,0.254,0.265,69974,0
2017-10-26,0.269,0.2699,0.263,0.263,22200,0
2017-10-27,0.2503,0.28,0.2503,0.264,43500,0
2017-10-30,0.264,0.2773,0.25,0.2773,13400,0
2017-10-31,0.25,0.2783,0.25,0.27,13336,0
2017-11-01,0.2599,0.27,0.25,0.2547,45964,0
2017-11-02,0.2764,0.29,0.26,0.261,20234,0
2017-11-03,0.2899,0.2899,0.2779,0.2779,25150,0
2017-11-06,0.2607,0.2869,0.2601,0.27,22881,0
2017-11-07,0.2698,0.2699,0.2698,0.2699,5470,0
2017-11-08,0.261,0.2873,0.26,0.2863,65381,0
2017-11-09,0.267,0.367,0.267,0.32,1623442,0
2017-11-10,0.3,0.3,0.27,0.2804,282303,0
