Date,Open,High,Low,Close,Volume,OpenInt
2014-04-25,11,11.34,9.53,10,1646652,0
2014-04-28,10.2,10.2,9.56,10.01,61048,0
2014-04-29,10.01,10.19,9.93,10,58694,0
2014-04-30,9.71,10.01,9.5,9.83,17546,0
2014-05-01,9.8,9.9,9.8,9.85,2727,0
2014-05-02,9.9,9.99,9.704,9.98,17800,0
2014-05-05,9.55,9.8,9.1501,9.586,35235,0
2014-05-06,9.46,9.6,9.3003,9.51,31474,0
2014-05-07,9.595,9.595,9.3001,9.5,17086,0
2014-05-08,9.19,9.32,9.16,9.3,2800,0
2014-05-09,9.71,9.72,9.16,9.6,18296,0
2014-05-12,9.89,9.99,9.6,9.6,900,0
2014-05-13,9.65,9.65,9.17,9.305,5457,0
2014-05-14,9.22,9.22,8.51,8.749,30455,0
2014-05-15,8.5,8.75,8.5,8.5,9697,0
2014-05-16,8.51,8.7999,8.28,8.419,31545,0
2014-05-19,7.43,8.0895,6.4401,7.74,35956,0
2014-05-20,7.31,7.78,7.3,7.75,54300,0
2014-05-21,7.71,8,7.59,7.59,44915,0
2014-05-22,7.645,8.0395,7.45,8,37459,0
2014-05-23,8.06,8.845,8,8.3,51938,0
2014-05-27,8.5,8.5,8.03,8.08,13642,0
2014-05-28,8.25,8.3,7.61,7.64,61610,0
2014-05-29,7.8,7.8,7.5,7.54,3165,0
2014-05-30,7.52,7.78,7.5,7.78,13600,0
2014-06-02,7.85,7.85,7.3,7.61,6130,0
2014-06-03,7.58,7.6,7.5,7.6,3898,0
2014-06-04,7.4,7.5999,7.3,7.302,14668,0
2014-06-05,7.29,7.29,6.6403,7.03,35979,0
2014-06-06,7,7.255,7,7.13,23235,0
2014-06-09,7,7.25,7,7.19,7871,0
2014-06-10,7.19,7.25,7,7.14,44400,0
2014-06-11,7.12,7.4,7.0375,7.11,4805,0
2014-06-12,7.4,7.97,7.05,7.38,6759,0
2014-06-13,7.0001,7.63,7.0001,7.15,8875,0
2014-06-16,7.02,7.02,7.02,7.02,1002,0
2014-06-17,7.03,7.25,7.03,7.15,14279,0
2014-06-18,7.59,7.83,7.51,7.65,12628,0
2014-06-19,7.86,7.86,7.25,7.41,7282,0
2014-06-20,6.95,7.505,6.95,7.29,22286,0
2014-06-24,7,7.6,6.78,6.95,166556,0
2014-06-25,6.8,7.25,6.8,7.1,3639,0
2014-06-26,7.13,7.13,6.85,6.9955,14177,0
2014-06-27,7.2,7.2,7,7,5520,0
2014-06-30,7.25,7.3,7.15,7.2,28357,0
2014-07-01,7.31,7.32,7.01,7.13,26862,0
2014-07-02,7.15,7.15,6.95,6.99,21400,0
2014-07-03,7,7,6.8,7,4990,0
2014-07-07,7.05,7.05,6.9,6.97,11486,0
2014-07-08,7.06,7.06,6.8,6.829,21147,0
2014-07-09,6.85,6.8897,6.5,6.8,14751,0
2014-07-10,6.84,6.84,6.77,6.77,6050,0
2014-07-11,6.65,6.8199,6.65,6.8199,2100,0
2014-07-14,6.8298,6.83,6.731,6.8,10780,0
2014-07-15,6.75,6.7997,6.75,6.75,4251,0
2014-07-16,6.52,6.73,6.4,6.4,12062,0
2014-07-17,6.46,6.6025,6.39,6.39,22996,0
2014-07-18,5.86,6.23,5.7158,6.1,24240,0
2014-07-21,6.2,6.362,5.86,6.17,12030,0
2014-07-22,6.15,6.35,6.021,6.21,9437,0
2014-07-23,6.05,6.23,6.05,6.2,850,0
2014-07-24,6.2,6.2,6.2,6.2,200,0
2014-07-25,6.74,6.8997,6.285,6.285,3725,0
2014-07-28,6.12,6.49,5.79,5.79,5264,0
2014-07-29,5.8,6.1,5.76,5.825,29002,0
2014-07-30,5.9,5.93,5.8,5.8,14341,0
2014-07-31,5.75,6.165,5.75,6.02,19925,0
2014-08-01,5.7745,6.05,5.7745,5.9,53306,0
2014-08-04,5.75,6,5.75,5.95,15765,0
2014-08-05,6,6,5.8,5.88,21247,0
2014-08-06,5.94,6.14,5.9,6.01,16904,0
2014-08-07,6.1,6.1,5.784,5.8,15550,0
2014-08-08,5.82,5.86,5.5,5.7,10807,0
2014-08-11,5.8,5.95,5.58,5.8,24866,0
2014-08-12,5.75,5.82,5.65,5.67,3847,0
2014-08-13,5.68,6.19,5.572,5.61,125029,0
2014-08-14,6.1999,6.1999,5.314,5.44,46595,0
2014-08-15,5.62,5.99,5.44,5.5,200873,0
2014-08-18,5.68,6.5,5.68,6.11,173432,0
2014-08-19,6.11,6.25,6.04,6.2,20748,0
2014-08-20,5.85,6.2201,5.84,6.22,99405,0
2014-08-21,6.42,6.47,6.1,6.2101,3248,0
2014-08-22,6.32,6.46,6.3,6.35,7613,0
2014-08-25,6.45,6.834,6.45,6.834,6788,0
2014-08-26,6.1,6.67,6.01,6.45,60475,0
2014-08-27,6.5,6.5,6.2101,6.3999,104674,0
2014-08-28,6.3,6.5,6.2,6.5,38881,0
2014-08-29,6.37,7.77,6.2101,7.68,38656,0
2014-09-02,7.48,7.48,7.07,7.25,15875,0
2014-09-03,7.08,7.1058,6.41,6.86,6469,0
2014-09-04,6.86,7,6.86,6.98,2447,0
2014-09-05,7.11,7.15,7,7.15,7740,0
2014-09-08,7.14,7.15,7.1,7.13,3588,0
2014-09-09,7.14,7.259,7.06,7.07,42815,0
2014-09-10,7.02,7.2,6.9137,7.2,2786,0
2014-09-11,7.2,7.31,7.125,7.1275,1667,0
2014-09-12,7.2,7.275,7.15,7.22,8614,0
2014-09-15,7.29,7.5399,7.2,7.28,9276,0
2014-09-16,7.45,7.45,7.3,7.3,1828,0
2014-09-17,7,7.4,6.84,7.21,5920,0
2014-09-18,7.44,7.78,7.43,7.45,19873,0
2014-09-19,7.41,7.52,7.3,7.37,48114,0
2014-09-22,7.4,7.48,7.39,7.41,29393,0
2014-09-23,7.62,7.62,7.4,7.481,26901,0
2014-09-24,7.41,7.48,7.31,7.41,6912,0
2014-09-25,7.4,7.4,6.52,7.26,6654,0
2014-09-26,7.4,7.67,7.337,7.34,2651,0
2014-09-29,7.49,7.49,7.28,7.43,6382,0
2014-09-30,7.55,7.69,7.47,7.69,22693,0
2014-10-01,7.52,7.52,7.25,7.38,8818,0
2014-10-02,7,7.49,7,7.49,36692,0
2014-10-03,7.47,7.48,7.47,7.48,714,0
2014-10-06,7.5,7.52,7.373,7.44,33227,0
2014-10-07,7.42,7.42,7.4,7.4,3303,0
2014-10-08,7.4,7.7,7.35,7.39,34592,0
2014-10-09,7.25,7.4,7.25,7.25,5319,0
2014-10-10,7.4,7.53,7.25,7.41,12534,0
2014-10-13,7.35,7.48,7.28,7.48,33400,0
2014-10-14,7.52,7.52,7.1,7.1,13900,0
2014-10-15,6.93,7.15,6.25,6.95,7208,0
2014-10-16,6.52,6.72,6.2,6.38,26927,0
2014-10-17,6.26,6.394,5.86,6.34,8123,0
2014-10-20,6.4,6.45,6.05,6.05,36282,0
2014-10-21,6.05,6.4,5.85,6.13,35317,0
2014-10-22,6.07,6.37,6.07,6.349,2261,0
2014-10-23,6.14,6.35,6.14,6.35,5465,0
2014-10-24,6.34,6.35,6.33,6.35,715,0
2014-10-27,6.5,6.75,6.35,6.75,33417,0
2014-10-28,6.86,7.1,6.86,6.99,5844,0
2014-10-29,6.99,7.045,6.04,6.6,13196,0
2014-10-30,6.98,7.2999,6.79,7.03,12000,0
2014-10-31,6.82,6.99,6.2505,6.99,5435,0
2014-11-03,6.87,6.9,6.85,6.85,1732,0
2014-11-04,6.62,6.874,6.522,6.522,4193,0
2014-11-05,6.24,6.97,6.024,6.97,3942,0
2014-11-06,6.57,6.94,6.57,6.645,1371,0
2014-11-07,6.46,6.5,6.38,6.45,2405,0
2014-11-10,6.9044,6.93,6.3293,6.93,1408,0
2014-11-12,6.2576,7,6.2576,6.72,6950,0
2014-11-14,6.2015,7.14,6.2015,7,7925,0
2014-11-17,7,7,6.36,6.56,4100,0
2014-11-18,6.5,7.1,6.5,6.54,1173,0
2014-11-19,6.67,6.8,6.5,6.63,8160,0
2014-11-20,6.7,7.1,6.7,6.98,1539,0
2014-11-21,7,7.4,6.43,7,17480,0
2014-11-24,6.9127,6.9127,6.9127,6.9127,440,0
2014-11-25,6.9,7.02,6.59,6.9,4556,0
2014-11-26,7.2,7.2,6.9766,6.9766,1837,0
2014-11-28,7.44,7.51,6.72,7.5,11768,0
2014-12-01,7.03,7.5,6.59,6.59,15245,0
2014-12-02,6.59,7,6.59,6.75,32119,0
2014-12-04,7,7,6.78,6.78,7702,0
2014-12-05,6.8,6.8,6.25,6.547,8889,0
2014-12-08,6.87,6.87,6.25,6.25,8056,0
2014-12-09,6.32,6.32,5.82,6,21832,0
2014-12-10,5.83,6.1769,5.65,5.6999,22488,0
2014-12-11,5.7,5.7,5.068,5.495,25513,0
2014-12-12,5.4,5.4,5.25,5.35,10917,0
2014-12-15,5.36,5.56,5.15,5.25,23240,0
2014-12-16,5.249,5.2896,5.15,5.18,23828,0
2014-12-17,5.63,6.1,5.35,5.4,2800,0
2014-12-18,5.399,5.399,5.2984,5.2984,7576,0
2014-12-19,5.48,5.6,5.29,5.29,18663,0
2014-12-22,5.25,5.4,5,5.39,57967,0
2014-12-23,5.39,5.99,5.048,5.99,4798,0
2014-12-26,6.2005,6.579,6.08,6.1399,7250,0
2014-12-29,6.28,6.3489,5.28,6.3489,1990,0
2014-12-30,6.24,6.25,5.5501,6.25,5630,0
2014-12-31,6.25,6.5,5.57,6.5,7229,0
2015-01-02,6.5,6.5,6.5,6.5,1525,0
2015-01-05,5.87,6.43,5.85,6.24,6810,0
2015-01-06,5.99,6.16,5.87,6.16,3336,0
2015-01-07,6.05,6.36,5.75,6.06,57882,0
2015-01-08,6.5,6.5,5.7,5.79,11858,0
2015-01-09,5.79,5.9,5.75,5.85,20633,0
2015-01-12,5.93,5.93,5.7,5.7,2802,0
2015-01-13,5.6,6.1,5.6,5.71,10717,0
2015-01-14,5.75,5.75,5.44,5.4895,100396,0
2015-01-15,5.62,5.8245,5,5.29,58593,0
2015-01-16,5.2001,5.36,5.2001,5.21,2611,0
2015-01-20,5.23,5.23,4.9,4.9,34858,0
2015-01-21,5.12,5.24,5.01,5.24,1800,0
2015-01-22,5.37,5.37,5.37,5.37,800,0
2015-01-23,5.27,5.27,5.01,5.12,2700,0
2015-01-26,5.2,5.468,5.18,5.19,17883,0
2015-01-27,5.3,5.3,5.05,5.05,9865,0
2015-01-28,5.05,5.2,4.825,5.2,13367,0
2015-01-29,5.25,5.25,5,5.11,4628,0
2015-01-30,5.01,5.15,4.99,5.08,1652,0
2015-02-02,5.43,5.43,5.43,5.43,100,0
2015-02-03,5.0252,5.36,5.0252,5.32,1729,0
2015-02-04,5.04,5.24,5.03,5.2305,722,0
2015-02-05,5.51,5.83,5.24,5.5,17094,0
2015-02-06,5.8822,5.9799,5.53,5.7,4579,0
2015-02-09,6.29,6.34,5.5,5.7,6730,0
2015-02-10,5.54,5.66,5.5,5.58,3517,0
2015-02-11,5.66,5.7,5.55,5.56,2100,0
2015-02-12,5.51,5.59,5.25,5.54,3599,0
2015-02-13,5.68,5.68,5.469,5.469,1202,0
2015-02-17,5.25,5.5,5.23,5.5,4659,0
2015-02-18,5.25,5.25,5.15,5.18,3940,0
2015-02-19,5.18,5.51,5.18,5.51,2857,0
2015-02-23,5.34,5.75,5.34,5.72,7333,0
2015-02-24,5.88,5.88,5.38,5.51,33143,0
2015-02-25,5.49,5.76,5.36,5.68,4805,0
2015-02-26,5.82,5.93,5.6,5.92,11505,0
2015-02-27,5.93,5.93,5.64,5.65,6889,0
2015-03-02,5.64,5.97,5.55,5.75,16800,0
2015-03-03,5.78,5.84,5.35,5.44,42500,0
2015-03-04,5.43,5.48,5.32,5.39,6200,0
2015-03-05,5.38,5.6,5.35,5.35,1700,0
2015-03-06,5.31,5.56,5.16,5.43,8900,0
2015-03-09,5.27,5.5,5.27,5.36,2600,0
2015-03-10,5.38,5.38,5.06,5.09,3900,0
2015-03-11,5.12,5.4,5,5,7400,0
2015-03-12,5.02,5.39,3.8,3.9,79700,0
2015-03-13,4,4.6,4,4.15,97100,0
2015-03-16,4.36,4.42,4,4.12,30400,0
2015-03-17,4.25,4.4,4,4.01,33300,0
2015-03-18,4,4.2,3.95,4,20000,0
2015-03-19,4.01,4.4,3.9,4.01,31700,0
2015-03-20,4.24,4.37,4.1,4.1,3200,0
2015-03-23,3.97,4.12,3.97,4.1,1700,0
2015-03-24,3.91,4.1,3.91,3.96,5200,0
2015-03-25,4.08,4.19,3.81,3.91,7500,0
2015-03-26,4.06,4.06,3.59,3.59,29800,0
2015-03-27,3.82,4.15,3.7,4,18900,0
2015-03-30,3.94,4.06,3.55,4.06,4900,0
2015-03-31,3.84,4.05,3.8,4.03,7700,0
2015-04-01,4.1,4.1,3.8,4,3100,0
2015-04-02,4.05,4.05,4,4.05,14100,0
2015-04-06,4.16,4.29,4.05,4.17,6500,0
2015-04-07,4.06,4.3899,3.81,3.98,17732,0
2015-04-08,4.1,4.19,3.96,4.03,3200,0
2015-04-09,4.1999,4.1999,4.06,4.08,4900,0
2015-04-10,4.18,4.38,4.08,4.09,18600,0
2015-04-13,4.29,4.29,4.1,4.1,2100,0
2015-04-14,4.2,4.34,4.2,4.2,5200,0
2015-04-15,4.25,4.4,4.15,4.15,13040,0
2015-04-16,4.16,4.39,4.06,4.12,4745,0
2015-04-17,4.12,4.28,4.11,4.12,13600,0
2015-04-20,4.2,4.36,4.14,4.25,10049,0
2015-04-21,4.4899,4.6587,4.3,4.49,26825,0
2015-04-22,4.61,4.61,4.3,4.3,8806,0
2015-04-23,4.53,4.53,4.39,4.39,28900,0
2015-04-24,4.33,4.5,4.32,4.4,8900,0
2015-04-27,4.36,4.53,4.3,4.4,49800,0
2015-04-28,4.7,4.79,4.39,4.7,8800,0
2015-04-29,4.78,4.8,4.6,4.69,4200,0
2015-04-30,4.93,4.94,4.58,4.6,58200,0
2015-05-01,4.7,4.7,4.5,4.68,2600,0
2015-05-04,4.89,4.89,4.46,4.59,18000,0
2015-05-05,4.58,4.93,4.55,4.57,1800,0
2015-05-06,4.5201,4.6,4.5201,4.6,2256,0
2015-05-07,4.63,4.67,4.45,4.47,8528,0
2015-05-08,4.6,4.69,4.6,4.68,4200,0
2015-05-11,4.57,4.86,4.55,4.62,4000,0
2015-05-12,4.62,4.8899,4.62,4.686,36145,0
2015-05-13,4.78,4.88,4.65,4.71,18100,0
2015-05-14,4.48,4.91,4.48,4.91,7200,0
2015-05-15,4.94,5.16,4.9,5.16,13988,0
2015-05-18,5.15,5.49,5.05,5.21,5962,0
2015-05-19,5.48,5.69,5.4,5.64,23500,0
2015-05-20,5.64,5.69,5.52,5.53,15600,0
2015-05-21,5.53,5.64,5.46,5.64,10700,0
2015-05-22,5.68,5.68,5.47,5.47,1100,0
2015-05-26,5.47,5.47,5,5.26,11161,0
2015-05-27,5.34,5.47,5.15,5.22,11200,0
2015-05-28,5.325,5.4195,5.1,5.1,13451,0
2015-05-29,5.1,5.21,4.99,4.99,5200,0
2015-06-01,5.06,5.06,5.05,5.06,1900,0
2015-06-02,4.8,4.9,4.8,4.9,3998,0
2015-06-03,5.07,5.69,4.79,5.67,18600,0
2015-06-04,5.64,5.8,5.6,5.6,16000,0
2015-06-05,5.88,5.88,4.97,4.97,20900,0
2015-06-08,5.12,5.19,4.3,4.6,49700,0
2015-06-09,4.55,4.6299,4.32,4.36,5373,0
2015-06-10,4.5,4.62,4.45,4.47,5711,0
2015-06-11,4.32,4.6,4.29,4.34,6630,0
2015-06-12,4.53,4.54,4.3,4.33,1100,0
2015-06-15,4.35,4.48,4.29,4.35,3200,0
2015-06-16,4.4,4.45,4.26,4.26,17500,0
2015-06-17,4.29,4.46,4.25,4.27,36300,0
2015-06-18,4.35,4.44,4.18,4.2,22100,0
2015-06-19,4.12,4.4,3.95,4.39,25300,0
2015-06-22,4.37,4.38,4.11,4.11,7300,0
2015-06-23,4.2,4.4,4.11,4.136,13470,0
2015-06-24,4.21,4.25,4.06,4.08,9100,0
2015-06-25,4.11,4.3,4.02,4.02,7000,0
2015-06-26,4.15,4.7,4.05,4.65,109500,0
2015-06-29,4.48,4.67,4.32,4.41,15600,0
2015-06-30,4.6386,4.65,4.4,4.4001,5860,0
2015-07-01,4.52,4.6,4.13,4.14,10300,0
2015-07-02,4.21,4.47,4.21,4.26,4700,0
2015-07-06,4.25,4.47,4.16,4.23,222800,0
2015-07-07,4.2,4.25,3.98,3.98,16600,0
2015-07-08,4.04,4.12,4,4.01,4600,0
2015-07-09,4.1,4.1,4,4,9000,0
2015-07-10,4.1,4.25,4.02,4.03,15600,0
2015-07-13,4.11,4.23,3.95,3.97,12800,0
2015-07-14,4.05,4.06,3.95,3.95,2567,0
2015-07-15,4.04,4.083,4.01,4.02,5653,0
2015-07-16,4.03,4.15,4.03,4.04,12700,0
2015-07-17,4.04,4.07,3.79,3.92,34800,0
2015-07-20,3.81,4,3.75,3.99,13100,0
2015-07-21,3.99,4.08,3.52,3.55,53500,0
2015-07-22,3.58,3.96,3.58,3.73,33600,0
2015-07-23,3.92,4,3.57,3.64,14100,0
2015-07-24,3.58,3.73,3.49,3.55,25200,0
2015-07-27,3.5,3.57,3.26,3.35,15100,0
2015-07-28,3.31,3.95,3.31,3.5,51000,0
2015-07-29,3.83,3.84,3.53,3.61,28400,0
2015-07-30,3.76,3.93,3.65,3.86,18400,0
2015-07-31,3.85,4.1,3.82,4.09,44000,0
2015-08-03,3.62,3.99,3.62,3.69,3297,0
2015-08-04,3.8,4.05,3.7,4,12400,0
2015-08-05,4.05,4.05,3.51,3.57,16600,0
2015-08-06,3.6,3.96,3.6,3.67,6086,0
2015-08-07,3.7,3.94,3.67,3.94,18200,0
2015-08-10,3.96,4.05,3.91,3.93,7000,0
2015-08-11,3.98,4.1,3.95,3.95,5154,0
2015-08-12,3.92,4.04,3.76,3.78,11600,0
2015-08-13,3.96,3.98,3.76,3.76,4500,0
2015-08-14,3.93,3.99,3.76,3.98,6500,0
2015-08-17,3.98,3.99,3.76,3.76,3100,0
2015-08-18,3.89,3.95,3.79,3.9,7600,0
2015-08-19,4,4.05,3.85,3.87,4900,0
2015-08-20,3.95,3.99,3.79,3.89,5800,0
2015-08-21,3.94,4.05,3.89,3.9,7600,0
2015-08-24,3.54,4.05,3.44,3.99,13940,0
2015-08-25,3.99,4,3.78,3.9,10300,0
2015-08-26,3.98,4,3.65,3.7,19700,0
2015-08-27,3.6,3.82,3.4,3.65,15400,0
2015-08-28,3.49,3.84,3.49,3.76,10100,0
2015-08-31,3.8,4.15,3.8,4.05,19300,0
2015-09-01,3.77,4.15,3.77,3.98,19800,0
2015-09-02,4.01,4.2,3.92,4.01,21400,0
2015-09-03,4.09,4.14,3.87,3.95,5300,0
2015-09-04,4,4.01,3.99,3.99,8600,0
2015-09-08,3.99,4.05,3.57,3.66,12900,0
2015-09-09,3.79,3.95,3.67,3.68,6400,0
2015-09-10,3.59,3.6,3.36,3.46,28800,0
2015-09-11,3.46,3.8,3.46,3.52,13600,0
2015-09-14,3.48,3.61,3.45,3.61,9200,0
2015-09-15,3.55,3.78,3.51,3.68,13500,0
2015-09-16,3.75,3.95,3.74,3.89,10700,0
2015-09-17,3.75,3.95,3.66,3.81,18400,0
2015-09-18,3.95,3.95,3.8,3.82,7000,0
2015-09-21,3.91,4,3.75,3.89,10100,0
2015-09-22,3.99,3.99,3.75,3.76,3800,0
2015-09-23,3.85,3.93,3.8,3.8,1300,0
2015-09-24,3.98,3.99,3.8,3.9799,4600,0
2015-09-25,3.97,3.97,3.67,3.77,600,0
2015-09-28,3.81,3.99,3.6,3.73,811,0
2015-09-29,3.66,3.82,3.55,3.64,1100,0
2015-09-30,3.56,3.64,3.56,3.57,1600,0
2015-10-01,3.75,3.85,3.75,3.78,2100,0
2015-10-02,3.91,3.91,3.63,3.8,2000,0
2015-10-06,3.8,3.8,3.8,3.8,200,0
2015-10-07,3.73,3.9,3.57,3.88,12600,0
2015-10-08,3.74,3.9,3.74,3.76,8800,0
2015-10-09,3.76,3.9,3.75,3.81,8000,0
2015-10-12,3.76,3.9599,3.63,3.685,3472,0
2015-10-13,3.55,3.57,3.53,3.53,1000,0
2015-10-15,3.74,3.76,3.65,3.69,4400,0
2015-10-16,3.74,3.96,3.71,3.71,4600,0
2015-10-19,3.93,3.93,3.63,3.65,800,0
2015-10-20,3.88,3.88,3.88,3.88,100,0
2015-10-21,3.96,3.96,3.6,3.69,4100,0
2015-10-22,3.75,3.79,3.63,3.63,1000,0
2015-10-23,3.8,3.8,3.64,3.64,200,0
2015-10-26,3.75,3.77,3.62,3.65,1200,0
2015-10-27,3.7,3.7,3.45,3.45,12900,0
2015-10-28,3.59,3.59,3.42,3.42,1900,0
2015-10-29,3.33,3.54,3.2,3.43,18400,0
2015-10-30,3.3,3.49,3.26,3.26,1800,0
2015-11-02,3.26,3.32,3.2,3.3,6918,0
2015-11-03,3.35,3.35,3.24,3.26,1000,0
2015-11-04,3.33,3.33,3.21,3.21,1052,0
2015-11-05,3.2,3.2,2.37,2.65,29600,0
2015-11-06,2.85,2.85,2.6,2.67,44200,0
2015-11-09,2.56,2.56,2.37,2.37,62309,0
2015-11-10,2.39,2.56,2.39,2.43,23600,0
2015-11-11,2.34,2.34,2.3,2.3,2900,0
2015-11-12,2.3,2.3,2.18,2.28,11100,0
2015-11-16,2.33,2.35,2.2,2.28,4500,0
2015-11-17,2.23,2.29,2.06,2.09,14000,0
2015-11-18,2,2.05,1.98,1.99,16700,0
2015-11-19,1.95,1.98,1.41,1.6,170300,0
2015-11-20,1.63,1.63,1.43,1.51,138300,0
2015-11-23,1.55,1.55,1.46,1.53,17600,0
2015-11-24,1.49,1.55,1.37,1.45,110500,0
2015-11-25,1.5,1.5,1.35,1.46,14900,0
2015-11-27,1.53,1.53,1.48,1.49,3600,0
2015-11-30,1.6,1.66,1.45,1.45,39500,0
2015-12-01,1.45,1.48,1.45,1.45,1979,0
2015-12-02,1.47,1.49,1.36,1.46,13843,0
2015-12-03,1.48,1.5,1.37,1.41,21790,0
2015-12-04,1.39,1.39,1.3,1.34,38400,0
2015-12-07,1.35,1.48,1.31,1.42,37200,0
2015-12-08,1.45,1.53,1.25,1.28,44843,0
2015-12-09,1.34,1.39,1.3,1.34,20600,0
2015-12-10,1.34,1.4,1.3,1.31,59600,0
2015-12-11,1.38,1.4,1.31,1.35,25900,0
2015-12-14,1.3,1.45,1.3,1.36,51241,0
2015-12-15,1.39,1.44,1.31,1.35,38300,0
2015-12-16,1.44,1.47,1.32,1.35,43200,0
2015-12-17,1.41,1.41,1.33,1.38,78700,0
2015-12-18,1.4,1.43,1.34,1.39,40300,0
2015-12-21,1.38,1.48,1.35,1.38,62400,0
2015-12-22,1.38,1.39,1.35,1.36,48448,0
2015-12-23,1.37,1.4,1.35,1.4,54400,0
2015-12-24,1.4,1.49,1.35,1.42,110560,0
2015-12-28,1.5,1.5,1.3,1.31,74430,0
2015-12-29,1.39,1.67,1.31,1.32,30958,0
2015-12-30,1.39,1.39,1.27,1.3,63764,0
2015-12-31,1.3,1.36,1.25,1.35,77379,0
2016-01-04,1.39,1.39,1.26,1.28,5556,0
2016-01-05,1.29,1.4,1.19,1.25,41477,0
2016-01-06,1.29,1.29,1.2,1.202,14905,0
2016-01-07,1.2,1.22,1.07,1.14,73173,0
2016-01-08,1.1,1.1,1.01,1.01,78750,0
2016-01-11,1.01,1.1,0.96,0.96,47428,0
2016-01-12,0.96,1.0144,0.76,0.76,64906,0
2016-01-13,0.89,0.99,0.7701,0.85,60523,0
2016-01-14,0.91,1,0.85,0.93,85503,0
2016-01-15,0.93,0.93,0.84,0.9,24821,0
2016-01-19,0.96,0.96,0.85,0.88,36000,0
2016-01-20,0.9133,0.9133,0.77,0.83,35974,0
2016-01-21,0.8499,0.87,0.76,0.8,49439,0
2016-01-22,0.9001,0.9001,0.76,0.7601,64189,0
2016-01-25,0.82,0.82,0.61,0.6881,65465,0
2016-01-26,0.73,0.8579,0.7,0.83,46109,0
2016-01-27,0.78,0.9899,0.78,0.89,150059,0
2016-01-28,0.89,1.11,0.8501,0.88,74231,0
2016-01-29,0.94,0.986,0.81,0.84,56730,0
2016-02-01,0.9,0.9,0.7007,0.752,33800,0
2016-02-02,0.7896,0.8101,0.75,0.7501,18014,0
2016-02-03,0.77,0.8293,0.7,0.7499,27581,0
2016-02-04,0.75,0.8579,0.71,0.7675,60915,0
2016-02-05,0.76,0.7718,0.6881,0.6881,51918,0
2016-02-08,0.685,0.76,0.62,0.69,88610,0
2016-02-09,0.68,0.758,0.68,0.6818,21726,0
2016-02-10,0.68,0.7,0.62,0.66,88689,0
2016-02-11,0.6,0.65,0.552,0.5901,52830,0
2016-02-12,0.7122,0.7122,0.55,0.55,229879,0
2016-02-16,0.57,0.6958,0.56,0.64,103002,0
2016-02-17,0.7,0.84,0.6721,0.7852,46412,0
2016-02-18,0.814,1.1,0.75,0.792,163361,0
2016-02-19,0.8,0.9371,0.8,0.8343,79621,0
2016-02-22,1.25,1.25,0.7528,0.91,91454,0
2016-02-23,0.93,1.09,0.86,0.91,34522,0
2016-02-24,1.01,1.1,0.9001,0.95,32199,0
2016-02-25,0.94,1.09,0.94,0.945,36630,0
2016-02-26,0.95,1.05,0.95,0.97,80928,0
2016-02-29,1.05,1.05,0.97,0.9998,15372,0
2016-03-01,1.0096,1.04,0.9701,0.975,30776,0
2016-03-02,0.9751,1,0.975,0.975,18303,0
2016-03-03,1,1,0.96,0.98,31718,0
2016-03-04,0.9602,1,0.9601,0.975,6399,0
2016-03-07,0.98,0.99,0.8689,0.955,19391,0
2016-03-08,0.96,1,0.96,0.98,19952,0
2016-03-09,0.925,1,0.8521,0.96,5872,0
2016-03-10,0.93,1,0.9,0.91,18948,0
2016-03-11,0.9556,1,0.91,0.92,9691,0
2016-03-14,0.94,0.99,0.862,0.95,5603,0
2016-03-15,0.9,1.02,0.86,0.89,41773,0
2016-03-16,0.9345,0.9345,0.85,0.86,14138,0
2016-03-17,0.85,0.95,0.8,0.8925,26619,0
2016-03-18,0.93,0.94,0.81,0.85,24147,0
2016-03-21,0.8645,0.95,0.8627,0.9,7948,0
2016-03-22,0.9,0.987,0.8876,0.91,21730,0
2016-03-23,0.92,0.98,0.82,0.82,20550,0
2016-03-24,0.96,1.34,0.8936,1.11,456025,0
2016-03-28,1.1,1.13,1.05,1.06,44678,0
2016-03-29,1,1.08,0.94,1.04,64364,0
2016-03-30,1.0497,1.16,0.9901,1.07,28517,0
2016-03-31,1.1,1.16,1.05,1.05,35755,0
2016-04-01,1.05,1.1499,1.05,1.14,22640,0
2016-04-04,1.12,1.3,1.1,1.2,70270,0
2016-04-05,1.23,1.28,1.14,1.2,19514,0
2016-04-06,1.19,1.23,1.002,1.09,65672,0
2016-04-07,1.05,1.1106,1.01,1.07,28710,0
2016-04-08,1.094,1.1283,1.02,1.08,9806,0
2016-04-11,1.1,1.15,1.04,1.1,23910,0
2016-04-12,1.11,1.18,1.11,1.15,24015,0
2016-04-13,1.15,1.28,1.15,1.16,36785,0
2016-04-14,1.19,1.2699,1.1,1.25,17705,0
2016-04-15,1.29,1.778,1.17,1.48,384066,0
2016-04-18,1.52,1.63,1.47,1.485,99209,0
2016-04-19,1.51,1.64,1.4,1.45,144833,0
2016-04-20,1.5256,1.5689,1.401,1.46,48550,0
2016-04-21,1.47,1.5,1.37,1.42,35061,0
2016-04-22,1.4864,1.75,1.38,1.68,121610,0
2016-04-25,1.63,1.9,1.56,1.75,118862,0
2016-04-26,1.8,1.85,1.7114,1.82,60463,0
2016-04-27,1.83,1.94,1.75,1.84,102386,0
2016-04-28,1.84,1.86,1.62,1.81,67696,0
2016-04-29,1.79,1.8,1.62,1.62,75786,0
2016-05-02,1.68,1.75,1.5684,1.69,39879,0
2016-05-03,1.68,1.69,1.51,1.55,46193,0
2016-05-04,1.55,1.64,1.55,1.61,26207,0
2016-05-05,1.68,1.71,1.5,1.64,79410,0
2016-05-06,1.63,1.74,1.61,1.6201,35593,0
2016-05-09,1.55,1.67,1.55,1.61,18470,0
2016-05-10,1.6,1.666,1.55,1.64,28880,0
2016-05-11,1.68,1.68,1.45,1.57,46798,0
2016-05-12,1.5,1.63,1.33,1.5,192842,0
2016-05-13,1.43,1.44,1.25,1.36,47852,0
2016-05-16,1.34,1.4372,1.25,1.43,50998,0
2016-05-17,1.4,1.58,1.37,1.37,31344,0
2016-05-18,1.38,1.6,1.3701,1.53,88435,0
2016-05-19,1.58,1.6,1.47,1.56,13574,0
2016-05-20,1.6,1.6,1.56,1.57,8928,0
2016-05-23,1.6,1.6,1.44,1.51,19341,0
2016-05-24,1.46,1.56,1.45,1.53,18274,0
2016-05-25,1.46,1.59,1.45,1.49,9275,0
2016-05-26,1.39,1.54,1.37,1.39,13123,0
2016-05-27,1.37,1.47,1.37,1.38,5502,0
2016-05-31,1.39,1.44,1.39,1.41,3947,0
2016-06-01,1.41,1.42,1.31,1.32,14810,0
2016-06-02,1.34,1.34,1.2511,1.26,17741,0
2016-06-03,1.25,1.4,1.25,1.37,13550,0
2016-06-06,1.38,1.42,1.32,1.33,10333,0
2016-06-07,1.31,1.42,1.31,1.37,5171,0
2016-06-08,1.55,1.55,1.38,1.42,16675,0
2016-06-09,1.49,1.49,1.26,1.33,72088,0
2016-06-10,1.3,1.3199,1.23,1.25,10311,0
2016-06-13,1.28,1.33,1.25,1.31,34272,0
2016-06-14,1.32,1.4,1.27,1.27,52569,0
2016-06-15,1.31,1.5,1.25,1.28,194653,0
2016-06-16,1.32,1.4,1.28,1.33,74229,0
2016-06-17,1.38,1.39,1.2799,1.32,26493,0
2016-06-20,1.35,1.44,1.25,1.25,137063,0
2016-06-21,1.29,1.41,1.25,1.25,92542,0
2016-06-22,1.3,1.35,1.25,1.2501,31196,0
2016-06-23,1.3001,1.33,1.19,1.19,57784,0
2016-06-24,1.19,1.36,1.19,1.29,20712,0
2016-06-27,1.29,1.29,1.08,1.1,66038,0
2016-06-28,1.16,1.2,1.09,1.11,31260,0
2016-06-29,1.12,1.16,1.1,1.13,5610,0
2016-06-30,1.12,1.14,1.09,1.09,16650,0
2016-07-01,1.06,1.14,1.035,1.1101,8557,0
2016-07-05,1.07,1.1,1.04,1.07,23517,0
2016-07-06,1.06,1.14,1.04,1.14,110511,0
2016-07-07,1.15,1.25,1.15,1.2,101591,0
2016-07-08,1.2757,1.31,1.2,1.25,39601,0
2016-07-11,1.24,1.42,1.2,1.22,173575,0
2016-07-12,1.23,1.3799,1.23,1.27,29620,0
2016-07-13,1.28,1.3,1.25,1.2755,8300,0
2016-07-14,1.2635,1.32,1.24,1.24,10891,0
2016-07-15,1.23,1.29,1.06,1.2,20985,0
2016-07-18,1.17,1.22,1.17,1.18,19054,0
2016-07-19,1.24,1.26,1.17,1.18,3289,0
2016-07-20,1.19,1.24,1.17,1.17,13817,0
2016-07-21,1.1743,1.22,1.17,1.18,4717,0
2016-07-22,1.17,1.22,1.17,1.17,3951,0
2016-07-25,1.15,1.25,1.07,1.1999,117768,0
2016-07-26,1.2,1.25,1.19,1.22,1300,0
2016-07-27,1.15,1.31,1.14,1.31,20376,0
2016-07-28,1.22,1.49,1.15,1.18,174608,0
2016-07-29,1.2,1.275,1.12,1.1569,56739,0
2016-08-01,1.16,1.23,1.13,1.18,44124,0
2016-08-02,1.16,1.19,1.13,1.14,4095,0
2016-08-03,1.19,1.34,1.12,1.25,139709,0
2016-08-04,1.23,1.34,1.15,1.2101,201511,0
2016-08-05,1.25,1.34,1.23,1.27,20820,0
2016-08-08,1.27,1.3,1.19,1.19,14510,0
2016-08-09,1.19,1.25,1.17,1.24,28237,0
2016-08-10,1.181,1.23,1.1501,1.16,28526,0
2016-08-11,1.211,1.211,1.16,1.17,71855,0
2016-08-12,1.18,1.21,1.13,1.17,78782,0
2016-08-15,1.17,1.17,1.13,1.16,10557,0
2016-08-16,1.17,1.17,1.15,1.15,8001,0
2016-08-17,1.13,1.17,1.01,1.06,73555,0
2016-08-18,1.13,1.13,1.08,1.12,6300,0
2016-08-19,1.12,1.15,1.05,1.09,32157,0
2016-08-22,1.13,1.17,1.06,1.14,75865,0
2016-08-23,1.1,1.1325,1.05,1.09,145808,0
2016-08-24,1.0568,1.08,0.8903,0.95,183852,0
2016-08-25,0.9501,1,0.89,0.9,134478,0
2016-08-26,0.86,0.9346,0.85,0.89,39075,0
2016-08-29,0.863,0.91,0.863,0.9,79105,0
2016-08-30,0.91,0.92,0.862,0.8765,13433,0
2016-08-31,0.918,0.918,0.75,0.83,39624,0
2016-09-01,0.83,0.85,0.781,0.85,59369,0
2016-09-02,0.8599,0.86,0.8,0.86,31942,0
2016-09-06,0.8599,0.9,0.85,0.89,9349,0
2016-09-07,0.88,0.9,0.85,0.89,6586,0
2016-09-08,0.8944,0.8944,0.86,0.87,7701,0
2016-09-09,0.8661,0.89,0.85,0.85,10104,0
2016-09-12,0.85,0.9,0.81,0.81,8953,0
2016-09-13,0.85,0.89,0.81,0.85,21002,0
2016-09-14,0.865,0.9,0.842,0.86,8073,0
2016-09-15,0.869,0.882,0.81,0.86,16265,0
2016-09-16,0.89,0.9,0.842,0.89,19176,0
2016-09-19,0.8216,0.91,0.8216,0.86,6634,0
2016-09-20,0.88,1.14,0.88,0.94,60720,0
2016-09-21,1.03,1.1,0.8981,0.92,169836,0
2016-09-22,0.9,0.922,0.86,0.86,27483,0
2016-09-23,0.89,0.92,0.85,0.855,76540,0
2016-09-26,0.8567,1.15,0.83,1.1,989769,0
2016-09-27,1.1,1.1099,0.962,0.9944,97118,0
2016-09-28,1.01,1.01,0.9,0.95,83933,0
2016-09-29,0.92,1,0.8978,0.9201,139719,0
2016-09-30,0.92,0.95,0.902,0.938,51115,0
2016-10-03,0.9001,0.95,0.89,0.95,25015,0
2016-10-04,0.921,0.97,0.9078,0.95,44351,0
2016-10-05,0.9499,0.95,0.91,0.95,81679,0
2016-10-06,0.921,0.95,0.91,0.91,14465,0
2016-10-07,0.924,0.95,0.89,0.93,14758,0
2016-10-10,0.95,0.95,0.9,0.93,54374,0
2016-10-11,0.9,0.9499,0.9,0.91,49950,0
2016-10-12,0.9,0.91,0.9,0.91,26811,0
2016-10-13,0.9064,0.916,0.9,0.916,350,0
2016-10-14,0.89,0.91,0.86,0.91,37077,0
2016-10-17,0.851,0.9399,0.851,0.92,19255,0
2016-10-18,0.8744,0.9099,0.851,0.89,11651,0
2016-10-19,0.9179,0.9258,0.8511,0.9,17601,0
2016-10-20,0.8609,0.93,0.8609,0.9,16500,0
2016-10-21,0.8945,0.9,0.8511,0.8628,47626,0
2016-10-24,0.948,0.948,0.857,0.8575,31845,0
2016-10-25,0.93,0.9301,0.859,0.8613,5736,0
2016-10-26,0.86,0.9173,0.86,0.88,6770,0
2016-10-27,0.8601,0.9,0.86,0.86,7707,0
2016-10-28,0.8511,0.8787,0.65,0.83,72360,0
2016-10-31,0.85,0.8687,0.68,0.82,16777,0
2016-11-01,0.8394,0.94,0.7,0.74,46361,0
2016-11-02,0.7022,0.74,0.7022,0.7123,20169,0
2016-11-03,0.7,0.7149,0.7,0.7,17535,0
2016-11-04,0.67,0.71,0.67,0.7,1607,0
2016-11-07,0.72,0.72,0.64,0.6899,50842,0
2016-11-08,0.6891,0.7,0.6003,0.6507,61500,0
2016-11-09,0.6,0.719,0.5505,0.63,3232,0
2016-11-10,0.6029,0.8,0.6,0.69,7901,0
2016-11-11,0.7099,0.7099,0.61,0.65,32551,0
2016-11-14,0.668,0.8,0.668,0.7,33410,0
2016-11-15,0.7199,0.79,0.68,0.7,52225,0
2016-11-16,0.71,0.8,0.64,0.6601,66423,0
2016-11-17,0.7686,0.78,0.6117,0.6303,457649,0
2016-11-18,0.649,0.9,0.649,0.8,623013,0
2016-11-21,0.84,0.84,0.71,0.76,154350,0
2016-11-22,0.78,0.92,0.74,0.75,112501,0
2016-11-23,0.8099,0.86,0.7301,0.8,51878,0
2016-11-25,0.897,0.8977,0.8,0.81,18820,0
2016-11-28,0.878,0.9,0.8,0.812,112507,0
2016-11-29,0.8489,0.8692,0.7715,0.8,113058,0
2016-11-30,0.77,0.896,0.77,0.7801,128279,0
2016-12-01,0.79,0.81,0.789,0.7901,33829,0
2016-12-02,0.78,0.81,0.78,0.7801,6302,0
2016-12-05,0.7894,0.8001,0.78,0.78,12381,0
2016-12-06,0.78,0.8436,0.78,0.7881,72624,0
2016-12-07,0.81,0.81,0.77,0.77,56112,0
2016-12-08,0.7702,0.7999,0.7702,0.79,11850,0
2016-12-09,0.81,0.81,0.775,0.7751,123135,0
2016-12-12,0.78,0.8024,0.78,0.7801,54807,0
2016-12-13,0.7999,0.85,0.7999,0.7999,215662,0
2016-12-14,0.792,0.8,0.79,0.79,46241,0
2016-12-15,0.8,0.8498,0.8,0.8001,94721,0
2016-12-16,0.8,0.8439,0.8,0.8009,80441,0
2016-12-19,0.85,0.8854,0.7001,0.7002,146077,0
2016-12-20,0.7496,0.7496,0.7006,0.7006,22501,0
2016-12-21,0.74,0.74,0.6805,0.6806,166125,0
2016-12-22,0.7011,0.72,0.6306,0.635,92081,0
2016-12-23,0.606,0.6374,0.59,0.5966,137542,0
2016-12-27,0.62,0.6599,0.59,0.59,53803,0
2016-12-28,0.59,0.5921,0.5706,0.58,65772,0
2016-12-29,0.6152,0.6152,0.5705,0.5905,7218,0
2016-12-30,0.5692,0.6,0.5684,0.5999,40816,0
2017-01-03,0.6298,0.65,0.558,0.575,7956,0
2017-01-04,0.558,0.62,0.558,0.6194,3085,0
2017-01-05,0.621,0.621,0.57,0.6,34258,0
2017-01-06,0.58,0.62,0.58,0.6099,6567,0
2017-01-09,0.64,0.65,0.6009,0.61,12919,0
2017-01-10,0.58,0.6099,0.56,0.58,32652,0
2017-01-11,0.5989,0.6,0.58,0.58,17311,0
2017-01-12,0.56,0.6,0.56,0.565,30333,0
2017-01-13,0.5698,0.57,0.5614,0.5614,5808,0
2017-01-17,0.5894,0.599,0.56,0.5683,4312,0
2017-01-18,0.57,0.6,0.5001,0.5596,24241,0
2017-01-19,0.5386,0.65,0.5002,0.6396,84081,0
2017-01-20,0.6396,0.88,0.6396,0.65,937075,0
2017-01-23,0.655,0.7,0.655,0.69,40440,0
2017-01-24,0.7,0.71,0.63,0.69,143155,0
2017-01-25,0.66,0.6901,0.66,0.6901,36134,0
2017-01-26,0.7,0.7001,0.6616,0.6621,144623,0
2017-01-27,0.6785,0.6999,0.6521,0.67,45212,0
2017-01-30,0.701,0.726,0.65,0.66,71073,0
2017-01-31,0.66,0.72,0.66,0.69,43621,0
2017-02-01,0.6604,0.69,0.65,0.66,48022,0
2017-02-02,0.66,0.6628,0.6501,0.6503,12426,0
2017-02-03,0.65,0.66,0.65,0.65,10972,0
2017-02-06,0.73,0.73,0.65,0.6904,57773,0
2017-02-07,0.7,0.75,0.6601,0.6635,28075,0
2017-02-08,0.7,0.7,0.61,0.6401,68546,0
2017-02-09,0.65,0.6799,0.64,0.6799,27748,0
2017-02-10,0.65,0.65,0.63,0.65,16180,0
2017-02-13,0.688,0.688,0.642,0.65,22682,0
2017-02-14,0.63,0.6615,0.6162,0.63,29877,0
2017-02-15,0.6358,0.6498,0.6107,0.6358,42433,0
2017-02-16,0.6669,0.67,0.62,0.6369,33668,0
2017-02-17,0.65,0.6698,0.5423,0.6295,133852,0
2017-02-21,0.65,0.65,0.61,0.6116,80773,0
2017-02-22,0.61,0.6369,0.6,0.63,18867,0
2017-02-23,0.61,0.65,0.6061,0.65,43200,0
2017-02-24,0.6305,0.69,0.63,0.65,116757,0
2017-02-27,0.65,0.65,0.6405,0.649,28740,0
2017-02-28,0.6487,0.65,0.6115,0.64,74651,0
2017-03-01,0.63,0.6393,0.611,0.615,35578,0
2017-03-02,0.6458,0.6458,0.6112,0.6114,20879,0
2017-03-03,0.6151,0.65,0.6151,0.6499,20255,0
2017-03-06,0.62,0.65,0.62,0.645,17536,0
2017-03-07,0.6226,0.645,0.622,0.64,20252,0
2017-03-08,0.65,0.65,0.5712,0.5808,1108838,0
2017-03-09,0.6051,0.6353,0.5901,0.6002,67529,0
2017-03-10,0.63,0.6349,0.6,0.6179,29110,0
2017-03-13,0.619,0.6356,0.619,0.6299,158300,0
2017-03-14,0.68,0.722,0.65,0.722,642274,0
2017-03-15,0.73,0.7668,0.7,0.7494,375335,0
2017-03-16,0.75,0.76,0.72,0.75,437331,0
2017-03-17,0.732,0.76,0.701,0.7401,230869,0
2017-03-20,0.69,0.7473,0.69,0.72,33521,0
2017-03-21,0.704,0.7202,0.6701,0.69,189854,0
2017-03-22,0.73,0.73,0.68,0.68,10021,0
2017-03-23,0.668,0.705,0.66,0.7042,33371,0
2017-03-24,0.6613,0.7,0.66,0.67,15948,0
2017-03-27,0.66,0.67371,0.66,0.67,16115,0
2017-03-28,0.664,0.74,0.664,0.7399,150827,0
2017-03-29,0.75,0.77,0.75,0.77,129012,0
2017-03-30,0.75,0.77,0.6602,0.76,113414,0
2017-03-31,0.77,0.82,0.7615,0.78,92296,0
2017-04-03,0.83,0.85,0.7411,0.7485,167432,0
2017-04-04,0.76,0.76,0.68,0.681,149893,0
2017-04-05,0.7,0.73,0.68,0.7,101692,0
2017-04-06,0.7,0.75,0.7,0.716,384789,0
2017-04-07,0.75,0.75,0.7002,0.706,106800,0
2017-04-10,0.7,0.72,0.695,0.695,45005,0
2017-04-11,0.7,0.72,0.661,0.67,157942,0
2017-04-12,0.6739,0.7,0.6739,0.7,11174,0
2017-04-13,0.6615,0.6974,0.6615,0.687,36695,0
2017-04-17,0.687,0.6999,0.66,0.6881,46426,0
2017-04-18,0.6684,0.6702,0.6,0.615,314609,0
2017-04-19,0.66,0.688,0.56,0.563,218027,0
2017-04-20,0.59,0.65,0.568,0.5999,146158,0
2017-04-21,0.6,0.6176,0.5801,0.5802,52466,0
2017-04-24,0.58,0.5999,0.5027,0.52,136102,0
2017-04-25,0.52,0.57,0.48,0.4932,84905,0
2017-04-26,0.5179,0.5495,0.4801,0.4801,85007,0
2017-04-27,0.52,0.52,0.4801,0.5,31617,0
2017-04-28,0.5,0.51,0.439,0.498,85410,0
2017-05-01,0.46,0.48,0.4501,0.47,20099,0
2017-05-02,0.46,0.4698,0.42,0.43,79952,0
2017-05-03,0.451,0.451,0.42,0.435,15235,0
2017-05-04,0.43,0.6096,0.42,0.5,482443,0
2017-05-05,0.5,0.55,0.5,0.53,299662,0
2017-05-08,0.55,0.55,0.45,0.4653,40737,0
2017-05-09,0.47,0.5,0.47,0.48,43438,0
2017-05-10,0.48,0.49,0.43,0.43,317620,0
2017-05-11,0.45,0.4702,0.4315,0.44,35339,0
2017-05-12,0.44,0.46,0.42,0.43,60884,0
2017-05-15,0.4,0.4499,0.4,0.4102,99981,0
2017-05-16,0.4304,0.4506,0.4101,0.4302,15612,0
2017-05-17,0.4406,0.4499,0.4202,0.4496,14192,0
2017-05-18,0.475,0.475,0.4202,0.4313,10613,0
2017-05-19,0.555,0.555,0.4202,0.4999,80006,0
2017-05-22,0.474,0.4978,0.4359,0.4859,13550,0
2017-05-23,0.51,0.5105,0.47,0.47,33668,0
2017-05-24,0.4935,0.5099,0.47,0.49,7523,0
2017-05-25,0.4708,0.4895,0.47,0.47,12837,0
2017-05-26,0.4621,0.47,0.4621,0.47,2097,0
2017-05-30,0.48,0.48,0.46,0.46,21040,0
2017-05-31,0.48,0.4805,0.48,0.4805,1230,0
2017-06-01,0.4899,0.4899,0.4801,0.4895,3390,0
2017-06-02,0.481,0.481,0.4501,0.4501,21295,0
2017-06-05,0.4726,0.4765,0.4508,0.451,8356,0
2017-06-06,0.4501,0.49,0.4501,0.465,18454,0
2017-06-07,0.4883,0.49,0.4763,0.4763,2318,0
2017-06-08,0.4653,0.48,0.465,0.465,6262,0
2017-06-09,0.4667,0.48,0.465,0.465,7055,0
2017-06-12,0.4898,0.4899,0.48,0.48,3607,0
2017-06-13,0.479,0.485,0.47,0.47,11175,0
2017-06-14,0.48,0.48,0.4651,0.48,3611,0
2017-06-15,0.4691,0.478,0.4651,0.4665,9541,0
2017-06-16,0.4665,0.4665,0.4665,0.4665,2311,0
2017-06-19,0.48,0.483,0.4501,0.4607,13237,0
2017-06-20,0.5,0.5,0.45,0.472,27975,0
2017-06-21,0.5,0.5183,0.46,0.51,24652,0
2017-06-22,0.51,0.54,0.483,0.5,46046,0
2017-06-23,0.48,0.55,0.471,0.54,16818,0
2017-06-26,0.529,0.5457,0.529,0.545,5590,0
2017-06-27,0.555,0.555,0.5,0.52,17282,0
2017-06-28,0.55,0.55,0.5,0.50071,21557,0
2017-06-29,0.5257,0.555,0.501,0.55,6312,0
2017-06-30,0.55,0.55,0.49,0.55,37818,0
2017-07-03,0.5499,0.5499,0.51,0.54,2039,0
2017-07-05,0.5009,0.54,0.5009,0.54,24423,0
2017-07-06,0.51,0.5499,0.51,0.5499,31211,0
2017-07-07,0.5499,0.75,0.52,0.59,169605,0
2017-07-10,0.68,0.68,0.58,0.6,63005,0
2017-07-11,0.58,0.6199,0.58,0.5901,52026,0
2017-07-12,0.58,0.6199,0.56,0.57,44290,0
2017-07-13,0.56,0.61,0.5402,0.56,31446,0
2017-07-14,0.551,0.5519,0.54,0.54,15468,0
2017-07-17,0.5411,0.5611,0.536,0.5611,44479,0
2017-07-18,0.5401,0.54898,0.54,0.54,5650,0
2017-07-19,0.5356,0.541,0.531,0.541,4265,0
2017-07-20,0.541,0.57,0.531,0.57,48380,0
2017-07-21,0.5985,0.5985,0.56,0.5789,10942,0
2017-07-24,0.5412,0.5899,0.5401,0.5899,7493,0
2017-07-25,0.5444,0.57,0.535,0.54,55184,0
2017-07-26,0.5,0.5,0.45,0.49,125919,0
2017-07-28,0.4999,0.4999,0.4968,0.4981,1615,0
2017-07-31,0.4981,0.4981,0.471,0.471,4575,0
2017-08-01,0.472,0.49,0.472,0.4722,3570,0
2017-08-02,0.465,0.487,0.465,0.487,17333,0
2017-08-03,0.4987,0.4987,0.497899,0.497899,2230,0
2017-08-04,0.465,0.48,0.465,0.48,755,0
2017-08-07,0.5,0.5,0.47,0.47,1544,0
2017-08-08,0.495,0.495,0.47,0.4799,7759,0
2017-08-09,0.4768,0.4768,0.4655,0.4655,801,0
2017-08-10,0.4731,0.4731,0.465,0.47,10828,0
2017-08-11,0.4679,0.4899,0.4407,0.4899,10905,0
2017-08-14,0.46,0.4864,0.46,0.4766,2712,0
2017-08-15,0.47928,0.47928,0.47928,0.47928,140,0
2017-08-16,0.5,0.5,0.4426,0.4426,25810,0
2017-08-17,0.4603,0.4603,0.443,0.443,30215,0
2017-08-18,0.4893,0.4893,0.4313,0.4786,3193,0
2017-08-21,0.48,0.48,0.4402,0.48,2494,0
2017-08-22,0.4691,0.4691,0.4493,0.4497,13541,0
2017-08-23,0.46,0.4608,0.45,0.46,17262,0
2017-08-24,0.44,0.45,0.41,0.45,60272,0
2017-08-25,0.422431,0.45,0.418,0.45,14898,0
2017-08-28,0.43,0.44,0.43,0.44,797,0
2017-08-29,0.4316,0.44,0.43,0.44,1239,0
2017-08-30,0.43,0.49,0.43,0.49,26763,0
2017-08-31,0.4899,0.4899,0.4301,0.46,11486,0
2017-09-01,0.4601,0.4601,0.433,0.4556,8109,0
2017-09-05,0.45,0.48,0.44,0.48,7015,0
2017-09-06,0.48,0.48,0.4401,0.4402,4554,0
2017-09-08,0.4699,0.48,0.44,0.44,31038,0
2017-09-11,0.44,0.4681,0.44,0.4681,7405,0
2017-09-12,0.4681,0.475,0.46,0.475,23054,0
2017-09-13,0.48,0.489,0.46,0.46,35176,0
2017-09-14,0.46,0.4604,0.46,0.4604,5325,0
2017-09-15,0.46,0.485,0.44,0.45,94249,0
2017-09-18,0.45,0.4725,0.44,0.4698,8637,0
2017-09-19,0.4698,0.4698,0.435,0.454231,35831,0
2017-09-20,0.44,0.46,0.4395,0.447,32741,0
2017-09-21,0.45,0.46,0.44,0.445,22060,0
2017-09-22,0.4464,0.4464,0.44,0.44,28513,0
2017-09-25,0.431,0.4422,0.431,0.4422,2048,0
2017-09-26,0.44,0.44,0.435,0.4373,41377,0
2017-09-27,0.4399,0.4464,0.4351,0.4436,6089,0
2017-09-28,0.4453,0.51,0.44111,0.476,646163,0
2017-09-29,0.46,0.4749,0.44,0.447,91280,0
2017-10-02,0.44,0.44,0.42,0.425,42003,0
2017-10-03,0.42,0.4274,0.42,0.4207,41749,0
2017-10-04,0.42,0.4249,0.41,0.4201,64273,0
2017-10-05,0.42011,0.4369,0.412,0.42,42240,0
2017-10-06,0.424,0.425,0.42,0.42,6295,0
2017-10-09,0.43,0.51,0.4284,0.4889,665635,0
2017-10-10,0.4889,0.57,0.47,0.5251,433089,0
2017-10-11,0.52,0.5349,0.425,0.46,127618,0
2017-10-12,0.444,0.4624,0.432,0.45,55144,0
2017-10-13,0.4538,0.4579,0.447,0.45,12825,0
2017-10-16,0.46,0.46,0.43101,0.443,33521,0
2017-10-17,0.440265,0.4512,0.431,0.431,70947,0
2017-10-18,0.4332,0.45,0.4201,0.43,68218,0
2017-10-19,0.4332,0.4332,0.4104,0.415,54777,0
2017-10-20,0.418,0.418,0.39,0.39,117022,0
2017-10-23,0.4001,0.4096,0.39,0.4002,21671,0
2017-10-24,0.4,0.4002,0.3505,0.38,86225,0
2017-10-25,0.369,0.39,0.3689,0.369,144905,0
2017-10-26,0.3849,0.385,0.36,0.3689,138421,0
2017-10-27,0.362,0.3796,0.36,0.3794,5779,0
2017-10-30,0.37,0.4,0.3699,0.379,316202,0
2017-10-31,0.3,0.3015,0.26,0.297,426702,0
2017-11-01,0.3118,0.3118,0.27,0.2801,210830,0
2017-11-02,0.29,0.31,0.2641,0.284,117528,0
2017-11-03,0.2801,0.3,0.27,0.29,27119,0
2017-11-06,0.3,0.3,0.266,0.269,37295,0
2017-11-07,0.27,0.2799,0.2651,0.2651,45623,0
2017-11-08,0.26511,0.2657,0.22,0.223,180917,0
