Date,Open,High,Low,Close,Volume,OpenInt
2013-07-24,10,10.19,9.02,9.57,1106122,0
2013-07-25,9.35,9.53,9.03,9.29,175184,0
2013-07-26,9.2,9.28,9.02,9.28,38375,0
2013-07-29,9.15,9.39,9.01,9.16,5070,0
2013-07-30,9.06,9.48,9.06,9.36,19270,0
2013-07-31,9.49,9.93,9.25,9.93,26263,0
2013-08-01,10.01,10.1,9.77,10.05,46296,0
2013-08-02,9.78,10.2,9.77,10.09,135105,0
2013-08-05,10.15,10.2,9.91,10.05,49415,0
2013-08-06,9.86,10.15,9.86,9.95,17261,0
2013-08-07,9.84,10.05,9.84,10,8524,0
2013-08-08,9.95,10,9.78,9.78,13160,0
2013-08-09,9.78,10,9.78,9.81,13600,0
2013-08-12,10,10.15,10,10.15,22910,0
2013-08-13,10,10,9.79,9.84,23127,0
2013-08-14,10,10.15,9.28,10,8139,0
2013-08-15,9.99,10.15,9.87,9.87,12338,0
2013-08-16,10.15,10.19,10.05,10.19,44282,0
2013-08-19,11.23,11.23,9.86,10.1,35929,0
2013-08-20,10.14,10.15,9.61,10.15,6575,0
2013-08-21,10.1,10.15,10.05,10.07,23100,0
2013-08-22,10.31,10.31,10.08,10.09,12496,0
2013-08-23,10.1,10.1,10.02,10.1,9899,0
2013-08-26,10,10.1,10,10.05,20358,0
2013-08-27,9.8,10.05,9.8,10.05,10525,0
2013-08-28,10,10.05,9.9,10.01,21756,0
2013-08-29,10,10.05,9.95,9.97,22700,0
2013-08-30,9.92,10.04,9.77,9.99,1900,0
2013-09-03,10.03,10.05,9.91,9.96,16976,0
2013-09-04,9.95,10.08,9.76,9.94,16386,0
2013-09-05,9.71,10,9.7,9.85,7600,0
2013-09-06,9.65,9.766,9.6,9.75,6150,0
2013-09-09,9.75,10.07,9.75,9.9,15193,0
2013-09-10,9.85,10.07,9.85,9.92,11636,0
2013-09-11,9.82,10.05,9.81,9.95,7902,0
2013-09-12,9.95,11,9.95,10.9,41705,0
2013-09-13,10.95,11.29,10.8,11,79763,0
2013-09-16,11.33,12.7,10.96,12.49,315780,0
2013-09-17,12.54,13.5,12.01,12.19,240625,0
2013-09-18,13,13.5,12.76,13.39,290761,0
2013-09-19,13.5,13.5,12.35,12.79,64448,0
2013-09-20,12.99,12.99,12.31,12.31,50413,0
2013-09-23,12.51,12.99,12.31,12.84,89066,0
2013-09-24,12.76,12.98,11.9,12.03,57000,0
2013-09-25,12,12.1,11.75,11.8,79200,0
2013-09-26,12.43,12.46,11.78,11.78,29700,0
2013-09-27,11.77,13.4,11.77,13.19,107200,0
2013-09-30,13.32,13.47,12.44,12.44,83991,0
2013-10-01,12.74,13,12.12,12.6,62830,0
2013-10-02,12.65,14.99,12.5,14.6,186687,0
2013-10-03,14.76,15.29,13.56,13.75,152100,0
2013-10-04,13.92,14.7,13.86,13.99,40600,0
2013-10-07,13.91,14.33,13.18,13.33,36939,0
2013-10-08,13.45,13.99,12.12,12.98,44500,0
2013-10-09,12.9,12.9,11.55,11.97,28700,0
2013-10-10,12.4,12.75,11.31,11.78,54400,0
2013-10-11,12.07,12.07,11.16,11.34,24400,0
2013-10-14,11.61,11.71,10.7,10.91,27900,0
2013-10-15,11,11.31,10.52,10.82,41600,0
2013-10-16,10.74,11.12,10.71,11.12,19236,0
2013-10-17,10.93,11.13,10.67,10.83,24600,0
2013-10-18,10.61,11.2,10.61,11.13,19936,0
2013-10-21,11.2,11.2,10.6,10.66,34000,0
2013-10-22,10.72,10.72,9.76,10.57,70461,0
2013-10-23,10.39,10.5,10,10.45,31000,0
2013-10-24,10.17,10.68,10.12,10.32,21412,0
2013-10-25,10.37,10.58,10.06,10.34,23100,0
2013-10-28,10.32,10.64,10.1,10.11,31700,0
2013-10-29,10.22,10.25,9.44,9.85,45000,0
2013-10-30,9.8,9.84,9.2,9.22,59500,0
2013-10-31,9.13,9.42,8.7,9.05,54780,0
2013-11-01,9.45,9.71,9.26,9.71,11600,0
2013-11-04,9.59,9.92,9.55,9.76,6000,0
2013-11-05,9.28,9.84,9.28,9.62,7774,0
2013-11-06,9.5,9.58,8.9,9.17,51436,0
2013-11-07,8.95,8.97,7.5,8.38,31769,0
2013-11-08,8.95,9.4,8.95,9.2,16000,0
2013-11-11,8.33,9,8.33,8.58,11900,0
2013-11-12,8.65,8.65,8.0101,8.18,9721,0
2013-11-13,8.74,9.25,8.5,9.04,29232,0
2013-11-14,9.15,9.27,8.4,8.4,59961,0
2013-11-15,8.4,8.9,8.4,8.55,11300,0
2013-11-18,8.54,8.54,8,8.08,9800,0
2013-11-19,8.15,8.52,7.79,7.85,70100,0
2013-11-20,7.97,8.2799,7.97,8,9070,0
2013-11-21,8.14,8.34,7.67,7.67,43400,0
2013-11-22,8,8.59,7.81,8.05,27700,0
2013-11-25,8.19,8.94,7.85,8.72,58600,0
2013-11-26,8.81,9.47,8.75,9.17,36500,0
2013-11-27,9.18,9.3,8.21,8.38,46400,0
2013-11-29,8.0701,8.59,8.0701,8.22,6450,0
2013-12-02,8.12,8.61,7.69,7.69,52300,0
2013-12-03,7.6,7.99,7.52,7.73,10300,0
2013-12-04,8,8.68,8,8.35,5519,0
2013-12-05,8.33,8.8501,8.2,8.2,43081,0
2013-12-06,8.3,8.61,8.2,8.21,7800,0
2013-12-09,8.38,8.79,8.2,8.24,12800,0
2013-12-10,8.36,8.36,8.15,8.16,5200,0
2013-12-11,9.13,9.13,7.78,8.05,9200,0
2013-12-12,8,8.13,7.81,8.01,3100,0
2013-12-13,8.03,8.21,7.81,7.81,7600,0
2013-12-16,7.94,8.11,7.54,7.58,12700,0
2013-12-17,7.67,7.67,7.6,7.6,2449,0
2013-12-18,7.61,8.11,7.23,7.71,13200,0
2013-12-19,7.71,8.08,7.25,7.38,15600,0
2013-12-20,8.35,8.35,7.32,7.34,13400,0
2013-12-23,7.46,7.71,7.01,7.1,37700,0
2013-12-24,7.01,8.5,7.01,8,22327,0
2013-12-26,7.9,8,7.35,7.41,28900,0
2013-12-27,7.49,7.49,7.35,7.41,3900,0
2013-12-30,7.45,7.75,7.14,7.44,21960,0
2013-12-31,7.27,7.55,7.05,7.1,39602,0
2014-01-02,7.17,7.479,7.17,7.3,11273,0
2014-01-03,7.35,7.5001,7.31,7.35,9051,0
2014-01-06,7.4,7.76,7.25,7.25,2600,0
2014-01-07,7.26,7.43,7.26,7.32,1800,0
2014-01-08,7.41,7.5,7.25,7.36,12000,0
2014-01-09,7.42,8.02,7.42,7.98,16800,0
2014-01-10,7.97,8.96,7.95,8.9,55200,0
2014-01-13,8.96,9.59,8.96,9.29,14000,0
2014-01-14,9.09,9.09,8.5,8.5,30800,0
2014-01-15,8.76,8.76,7.58,8.15,43042,0
2014-01-16,8.16,8.16,7.82,7.98,11300,0
2014-01-17,8.02,8.89,8.02,8.62,23200,0
2014-01-21,8.81,9.17,8.5,9.17,17800,0
2014-01-22,8.67,9,8.6,9,12300,0
2014-01-23,8.99,9.09,8.7,8.7788,6119,0
2014-01-24,8.56,8.74,8.2,8.27,12420,0
2014-01-27,8.24,8.24,7.32,7.57,49359,0
2014-01-28,7.95,8,7.67,7.67,7700,0
2014-01-29,7.62,7.62,7.31,7.41,14100,0
2014-01-30,7.42,7.7,7.37,7.5101,16727,0
2014-01-31,7.53,7.55,7.31,7.31,6900,0
2014-02-03,7.31,7.35,6.62,7.22,22151,0
2014-02-04,7.35,7.3501,6.9201,7.06,6827,0
2014-02-05,7.0101,7.182,7.01,7.182,1100,0
2014-02-06,7.27,7.4,6.9,7.29,14500,0
2014-02-07,7.1601,7.4999,7.1601,7.3,3150,0
2014-02-10,7.5,7.5001,7.18,7.36,21300,0
2014-02-11,7.25,7.47,7.25,7.46,18126,0
2014-02-12,7.53,7.98,7.5,7.84,10848,0
2014-02-13,7.75,8.5,7.75,8.5,26758,0
2014-02-14,8.24,8.49,8.24,8.41,9630,0
2014-02-18,8.45,8.45,8.01,8.31,3590,0
2014-02-19,8.32,8.32,7.96,8.25,55505,0
2014-02-20,8.23,8.24,8,8.1,9550,0
2014-02-21,7.86,8.45,7.84,8.07,7596,0
2014-02-24,8.3615,8.3615,7.73,8.14,3534,0
2014-02-25,8.15,8.15,7.71,7.74,1235,0
2014-02-26,7.75,7.9,7.7,7.88,14512,0
2014-02-27,7.7101,7.87,7.4801,7.85,20409,0
2014-02-28,7.74,7.84,7.2,7.2,22110,0
2014-03-03,7.21,7.48,6.76,7.09,38771,0
2014-03-04,7.09,7.15,7,7.11,6917,0
2014-03-05,7.134,7.134,7,7,6234,0
2014-03-06,6.982,7.1228,6.88,6.88,12662,0
2014-03-07,6.77,6.98,5.95,6.09,76601,0
2014-03-10,6.22,6.87,6,6.11,84186,0
2014-03-11,6.16,6.65,6.12,6.15,29423,0
2014-03-12,6.3,6.71,6.21,6.71,16632,0
2014-03-13,6.78,7.15,6.73,6.92,16778,0
2014-03-14,6.96,6.96,6.5,6.59,13090,0
2014-03-17,6.66,6.66,6.22,6.34,50293,0
2014-03-18,6.34,6.586,6.01,6.25,28229,0
2014-03-19,6.26,7.07,6.26,6.84,52246,0
2014-03-20,6.95,8,6.8399,7.4199,64085,0
2014-03-21,7.71,7.7899,7.14,7.14,28197,0
2014-03-24,7.25,7.45,7.21,7.35,23127,0
2014-03-25,7.2101,7.5,7.2001,7.4,35085,0
2014-03-26,7.38,7.45,7.2,7.36,19300,0
2014-03-27,7.29,7.33,6.5,6.64,46289,0
2014-03-28,6.7,7,6.5,6.7099,8827,0
2014-03-31,6.77,6.84,6,6.69,65050,0
2014-04-01,6.95,6.95,6.18,6.71,21444,0
2014-04-02,6.68,6.88,6.56,6.77,10410,0
2014-04-03,6.76,7,6.67,6.8,33152,0
2014-04-04,6.76,6.76,6.1,6.43,27517,0
2014-04-07,6.21,6.25,6.031,6.06,6266,0
2014-04-08,6.25,6.25,5.81,5.9,21694,0
2014-04-09,6,6.25,5.95,5.97,23336,0
2014-04-10,5.94,5.94,5.01,5.21,60801,0
2014-04-11,5.25,5.88,5.25,5.71,31065,0
2014-04-14,5.65,5.73,5.22,5.34,22271,0
2014-04-15,5.07,5.34,4.714,5.06,56573,0
2014-04-16,5.01,5.31,5,5.2732,5681,0
2014-04-17,5.34,5.82,5.15,5.56,12021,0
2014-04-21,5.5,5.94,5.5,5.93,14705,0
2014-04-22,5.96,6.2446,5.75,6.09,16509,0
2014-04-23,6.1,6.23,5.87,6,25725,0
2014-04-24,5.9001,5.9001,5.68,5.79,4162,0
2014-04-25,5.75,5.75,5.53,5.67,3681,0
2014-04-28,5.53,5.66,5.1501,5.27,6609,0
2014-04-29,5.26,5.4301,5.05,5.4301,3955,0
2014-04-30,5.35,5.46,5.28,5.4099,1791,0
2014-05-01,5.3622,5.463,5.03,5.22,4435,0
2014-05-02,5.22,5.22,4.8,4.91,8741,0
2014-05-05,4.85,4.9999,4.62,4.67,21621,0
2014-05-06,4.69,4.9,4.64,4.79,6565,0
2014-05-07,4.814,4.814,4.64,4.65,5709,0
2014-05-08,4.65,4.65,4.25,4.36,19243,0
2014-05-09,4.32,4.32,4.12,4.12,8763,0
2014-05-12,4.13,4.16,4.12,4.13,8737,0
2014-05-13,4.189,4.189,3.86,3.97,28643,0
2014-05-14,3.91,4.2,3.91,4.06,30871,0
2014-05-15,4.09,4.19,3.93,3.95,33374,0
2014-05-16,4,4.15,3.96,3.96,9634,0
2014-05-19,4.08,4.532,4,4.02,22012,0
2014-05-20,4.1,4.249,4.03,4.14,6757,0
2014-05-21,4.11,4.55,4.09,4.2,5438,0
2014-05-22,4.245,4.77,4.1601,4.77,20130,0
2014-05-23,4.52,4.73,4.38,4.48,8439,0
2014-05-27,4.47,5.13,4.171,4.55,19350,0
2014-05-28,4.67,4.7,4.5,4.51,14340,0
2014-05-29,4.48,4.59,4.45,4.56,12740,0
2014-05-30,4.76,5.11,4.59,4.82,22991,0
2014-06-02,4.97,4.97,4.5,4.51,8731,0
2014-06-03,4.5,4.76,4.4,4.4,5618,0
2014-06-04,4.57,4.57,4.2001,4.3,15491,0
2014-06-05,4.42,4.47,4.23,4.24,12804,0
2014-06-06,4.36,4.43,4.2,4.27,7942,0
2014-06-09,4.44,4.53,4.32,4.51,10754,0
2014-06-10,4.38,4.5,4.3,4.43,4800,0
2014-06-11,4.46,4.58,4.35,4.57,14924,0
2014-06-12,4.55,4.7401,4.5,4.59,16870,0
2014-06-13,4.51,4.67,4.51,4.56,8497,0
2014-06-16,4.77,5.08,4.61,4.93,10024,0
2014-06-17,4.91,4.99,4.84,4.89,6269,0
2014-06-18,4.95,4.99,4.83,4.9,1704,0
2014-06-19,4.98,5,4.95,4.95,13697,0
2014-06-20,4.97,5,4.95,4.98,15176,0
2014-06-23,4.99,5.4,4.98,5.39,17298,0
2014-06-24,5.28,5.28,5.03,5.13,11731,0
2014-06-25,5.04,5.15,5,5.08,13431,0
2014-06-26,5.05,5.2,4.89,5.06,11734,0
2014-06-27,5.05,5.2,4.9201,5.19,13470,0
2014-06-30,5.31,5.66,5.3,5.55,12377,0
2014-07-01,5.61,5.78,5.11,5.17,34312,0
2014-07-02,5.16,5.32,5.16,5.27,5800,0
2014-07-03,5.29,5.3,5.2208,5.25,3038,0
2014-07-07,5.35,5.35,5.17,5.23,4547,0
2014-07-08,5.16,5.18,4.96,4.96,7555,0
2014-07-09,4.9425,5.0072,4.94,5.0072,1714,0
2014-07-10,5.069,5.079,4.89,4.95,2420,0
2014-07-11,4.95,4.95,4.68,4.73,9950,0
2014-07-14,4.85,4.85,4.691,4.8,1655,0
2014-07-15,4.78,4.78,4.7701,4.779,1700,0
2014-07-16,4.75,4.78,4.661,4.672,5521,0
2014-07-17,4.651,4.66,4.5399,4.66,5049,0
2014-07-18,4.5,4.51,4.26,4.4,13092,0
2014-07-21,4.4,4.4,4,4.13,72516,0
2014-07-22,4.15,4.26,4.05,4.1,14076,0
2014-07-23,4.08,4.29,4.07,4.15,35808,0
2014-07-24,4.06,4.2,4.06,4.15,1700,0
2014-07-25,4.16,4.16,4,4.13,11688,0
2014-07-28,4.03,4.21,4.01,4.06,30714,0
2014-07-29,4.01,4.47,4.01,4.3799,71021,0
2014-07-30,4.25,4.31,4.25,4.31,2600,0
2014-07-31,4.28,4.47,4.26,4.28,4572,0
2014-08-01,4.1701,4.38,4.1701,4.22,8553,0
2014-08-04,4.37,4.47,4.25,4.35,14180,0
2014-08-05,4.17,4.23,3.64,3.85,19763,0
2014-08-06,3.85,3.98,3.61,3.81,10938,0
2014-08-07,3.6,3.87,3.6,3.81,13945,0
2014-08-08,3.65,3.97,3.65,3.97,10704,0
2014-08-11,3.88,4.076,3.8301,3.94,10064,0
2014-08-12,3.9,4.08,3.9,3.9,8388,0
2014-08-13,4.04,4.07,3.95,3.96,11375,0
2014-08-14,3.8601,3.97,3.86,3.9395,15132,0
2014-08-15,3.9,4,3.9,4,710,0
2014-08-18,4.06,4.42,4.0501,4.32,11043,0
2014-08-19,4.35,4.35,4.079,4.23,5221,0
2014-08-20,4.15,4.25,4.12,4.14,4326,0
2014-08-21,5.15,6.84,5.14,5.3,1365193,0
2014-08-22,5.83,7.18,5.5,6.68,1294948,0
2014-08-25,6.8,7.07,5.71,6.12,619921,0
2014-08-26,6,6.3,5.81,6.29,119756,0
2014-08-27,6.3,6.7526,6.3,6.45,82669,0
2014-08-28,6.44,6.44,6.2,6.28,68323,0
2014-08-29,6.28,6.68,6.28,6.56,54008,0
2014-09-02,6.71,6.85,6.5,6.51,50669,0
2014-09-03,6.6,6.87,6.6,6.75,48209,0
2014-09-04,6.93,6.93,6.52,6.56,31308,0
2014-09-05,6.43,6.43,6.01,6.1,56092,0
2014-09-08,6.28,6.64,6.13,6.38,46398,0
2014-09-09,6.49,6.55,6.32,6.42,22321,0
2014-09-10,6.57,6.7599,6.5,6.56,24448,0
2014-09-11,6.65,6.73,6.56,6.69,20939,0
2014-09-12,6.74,7.013,6.7,6.98,46799,0
2014-09-15,7.1,7.1,6.6,6.895,25183,0
2014-09-16,6.91,6.91,6.42,6.59,28087,0
2014-09-17,6.56,6.7,6.45,6.51,18220,0
2014-09-18,6.49,6.8699,6.46,6.68,16479,0
2014-09-19,6.69,6.88,6.4,6.45,45353,0
2014-09-22,6.4,6.57,6.26,6.28,25694,0
2014-09-23,6.28,6.66,6.2,6.27,28211,0
2014-09-24,6.33,6.63,6.25,6.28,30656,0
2014-09-25,6.31,6.59,6.2,6.2,20173,0
2014-09-26,6.27,6.56,6.2,6.36,9751,0
2014-09-29,6.38,6.64,6.38,6.63,9005,0
2014-09-30,6.5799,6.582,6.25,6.3705,8648,0
2014-10-01,6.4,6.52,6.15,6.18,26290,0
2014-10-02,6.4,6.8899,6.3005,6.69,49740,0
2014-10-03,6.69,6.87,6.53,6.87,11671,0
2014-10-06,6.88,7.37,6.87,7.31,46190,0
2014-10-07,7.34,7.99,7.04,7.15,27892,0
2014-10-08,7.2,7.2196,6.408,6.42,35871,0
2014-10-09,6.38,6.76,6.25,6.25,18350,0
2014-10-10,6.3,6.45,5.9,5.9855,81589,0
2014-10-13,5.9,5.9,4.76,5.05,112465,0
2014-10-14,5.01,5.529,4.91,5.08,34663,0
2014-10-15,5.19,5.55,5.18,5.3,26910,0
2014-10-16,5.37,5.75,5.36,5.75,20624,0
2014-10-17,5.75,6.5,5.7,6.14,55815,0
2014-10-20,6.1601,6.4399,6.16,6.26,11217,0
2014-10-21,6.4,6.53,6.3101,6.53,10150,0
2014-10-22,6.39,6.8,6.05,6.06,24264,0
2014-10-23,6.29,6.75,6.05,6.19,21313,0
2014-10-24,6.19,6.42,6.1,6.3,15381,0
2014-10-27,6.35,6.65,6.28,6.58,13681,0
2014-10-28,6.65,6.65,6.45,6.57,18096,0
2014-10-29,6.4,6.542,6.061,6.11,21544,0
2014-10-30,6.14,6.4,6.085,6.4,13833,0
2014-10-31,6.33,6.57,6.3001,6.55,14159,0
2014-11-03,6.55,6.599,6.14,6.39,16279,0
2014-11-04,6.33,6.5,6.33,6.41,3473,0
2014-11-05,6.499,6.5,6.2501,6.28,7921,0
2014-11-06,6.01,6.09,5.35,5.35,111265,0
2014-11-07,5.35,5.62,5.26,5.26,21240,0
2014-11-10,5.24,5.24,4.76,4.98,47919,0
2014-11-11,4.89,4.9899,4.65,4.75,39042,0
2014-11-12,4.65,5.03,4.58,5.01,25562,0
2014-11-13,4.88,5.04,4.68,4.68,17380,0
2014-11-14,4.58,4.68,4.2901,4.44,35492,0
2014-11-17,4.31,4.35,4.15,4.2,32991,0
2014-11-18,4.2,4.61,4.1501,4.54,19408,0
2014-11-19,4.51,4.51,4.3,4.36,4100,0
2014-11-20,4.31,4.68,4.31,4.53,8236,0
2014-11-21,4.55,4.709,4.52,4.52,14101,0
2014-11-24,5.22,5.22,4.54,4.73,32247,0
2014-11-25,4.69,4.95,4.63,4.65,16361,0
2014-11-26,4.81,4.97,4.6425,4.97,7690,0
2014-11-28,5.14,5.16,5,5,10708,0
2014-12-01,5,5,4.52,4.65,16693,0
2014-12-02,4.54,4.64,4.52,4.64,12956,0
2014-12-03,4.61,4.61,4.52,4.6,12275,0
2014-12-04,4.42,4.48,4.21,4.4,11043,0
2014-12-05,4.38,4.3899,4.15,4.1548,30118,0
2014-12-08,4.14,4.29,3.9101,3.93,41819,0
2014-12-09,3.93,4.28,3.93,4.12,16461,0
2014-12-10,3.96,4.12,3.93,4,19283,0
2014-12-11,4.01,4.09,3.97,4,26098,0
2014-12-12,3.9,3.98,3.8601,3.89,12677,0
2014-12-15,3.97,4.08,3.9,4.08,21128,0
2014-12-16,4.04,4.16,3.97,4,17671,0
2014-12-17,4,4.25,4,4.25,19990,0
2014-12-18,4.13,4.24,3.97,4.06,31106,0
2014-12-19,3.99,4.21,3.9,3.97,10296,0
2014-12-22,3.97,4.49,3.97,4.29,32635,0
2014-12-23,4.29,4.51,4.26,4.4,9669,0
2014-12-24,4.46,4.46,4.18,4.18,12854,0
2014-12-26,4.19,4.2,3.99,4,15842,0
2014-12-29,3.95,4.15,3.69,4.11,57839,0
2014-12-30,4.1346,5,3.92,4.799,55810,0
2014-12-31,4.8001,4.8665,4.41,4.59,21067,0
2015-01-02,4.82,4.8364,4.501,4.68,8164,0
2015-01-05,4.65,4.65,4.4,4.4648,7972,0
2015-01-06,4.42,4.48,4.2,4.48,16777,0
2015-01-07,4.28,4.3,4.05,4.06,27541,0
2015-01-08,4.15,4.47,4.1255,4.47,22320,0
2015-01-09,4.49,4.81,4.49,4.6,24661,0
2015-01-12,4.55,4.67,4.196,4.5253,8668,0
2015-01-13,4.51,4.57,4.4523,4.57,12195,0
2015-01-14,4.3101,4.84,4.3101,4.71,7083,0
2015-01-15,4.85,4.85,4.6,4.6,8236,0
2015-01-16,4.45,4.56,4.25,4.35,13249,0
2015-01-20,4.15,4.235,4.05,4.1883,16390,0
2015-01-21,4.1,4.1699,4.01,4.06,17211,0
2015-01-22,4.0201,4.1099,3.96,3.9937,21018,0
2015-01-23,4,4.117,4,4.0899,17248,0
2015-01-26,4.3,6.18,4.3,5.85,582140,0
2015-01-27,5.79,6.32,5.6982,5.94,206179,0
2015-01-28,5.714,6.05,5.714,5.91,46849,0
2015-01-29,5.7572,5.8565,5.61,5.68,60935,0
2015-01-30,5.6201,5.75,5.61,5.666,27412,0
2015-02-02,5.65,5.65,5.03,5.06,61779,0
2015-02-03,5.21,5.56,5.06,5.17,19813,0
2015-02-04,5.1,5.16,5.0201,5.05,3503,0
2015-02-05,5.05,5.15,5,5.06,9944,0
2015-02-06,5,5.0001,4.95,5,15247,0
2015-02-09,4.94,5.2,4.94,5.13,12558,0
2015-02-10,5.24,5.24,5,5.1735,9516,0
2015-02-11,5.94,6.05,5.38,5.47,127746,0
2015-02-12,5.47,5.6148,5.16,5.6148,33985,0
2015-02-13,5.77,6,5.6256,5.83,49706,0
2015-02-17,5.84,6.2872,5.84,6.2,22205,0
2015-02-18,6.36,7.63,6.36,6.97,104389,0
2015-02-19,7.1399,7.14,6.5301,6.99,43785,0
2015-02-20,7.2999,7.2999,6.69,6.83,23925,0
2015-02-23,6.9348,6.9348,6.2,6.51,28762,0
2015-02-24,6.67,6.6899,6.35,6.46,12100,0
2015-02-25,6.3601,6.92,6.3601,6.88,20264,0
2015-02-26,6.87,6.9718,6.49,6.82,34048,0
2015-02-27,6.85,6.86,6.5201,6.66,7594,0
2015-03-02,6.99,6.99,6.37,6.8,15700,0
2015-03-03,6.9,6.9,6.43,6.63,7900,0
2015-03-04,6.51,6.51,6.44,6.45,10300,0
2015-03-05,6.45,6.94,6.45,6.82,14000,0
2015-03-06,6.78,7.75,6.78,7.35,118800,0
2015-03-09,8.99,10.9,8.18,8.3,597000,0
2015-03-10,8,8.44,7,7.07,324500,0
2015-03-11,6.95,7.08,6.65,7.08,729000,0
2015-03-12,7.23,7.34,6.81,7.21,108000,0
2015-03-13,7.22,7.4,7.05,7.35,125700,0
2015-03-16,7.37,7.84,7.25,7.58,196200,0
2015-03-17,7.64,7.86,7.2,7.31,125400,0
2015-03-18,7.28,7.34,7,7.08,84700,0
2015-03-19,7,7.06,6.61,6.99,121400,0
2015-03-20,6.78,7.44,6.65,6.82,66400,0
2015-03-23,7,7.1,6.76,6.94,33700,0
2015-03-24,6.87,6.99,6.74,6.79,21900,0
2015-03-25,6.91,6.98,6.03,6.05,104800,0
2015-03-26,5.72,6.28,5.36,5.9,88400,0
2015-03-27,6.04,6.56,5.71,6.21,52400,0
2015-03-30,6.21,6.47,6.12,6.36,20200,0
2015-03-31,6.35,6.58,6.18,6.36,13800,0
2015-04-01,6.66,6.66,6.14,6.22,21700,0
2015-04-02,6.37,6.38,6.16,6.25,14600,0
2015-04-06,6.34,6.34,6.04,6.19,25700,0
2015-04-07,6.14,6.2549,5.91,6.15,21065,0
2015-04-08,6.11,6.22,5.92,6.19,19000,0
2015-04-09,6.11,6.17,5.7584,5.88,43791,0
2015-04-10,5.81,6.17,5.81,6.13,15700,0
2015-04-13,6.13,6.18,5.96,6.12,31400,0
2015-04-14,6.16,7.26,6.09,7.18,207900,0
2015-04-15,7.4,7.4,6.73,6.94,106846,0
2015-04-16,7.06,7.8,7.01,7.69,195975,0
2015-04-17,7.5,7.98,7.3,7.67,117900,0
2015-04-20,7.83,7.88,7.43,7.82,80043,0
2015-04-21,7.78,8.65,7.6101,8.3501,168873,0
2015-04-22,8.45,8.55,7.3601,7.71,129045,0
2015-04-23,7.53,7.66,7.29,7.6,32000,0
2015-04-24,7.53,7.53,6.7,6.89,121000,0
2015-04-27,6.95,6.95,6.27,6.34,66500,0
2015-04-28,6.56,6.56,5.85,6.51,69800,0
2015-04-29,6.3,6.47,6,6.11,34500,0
2015-04-30,6.03,6.19,5.86,5.89,28900,0
2015-05-01,5.85,6.17,5.7,5.88,30800,0
2015-05-04,5.87,6.37,5.87,6.11,53200,0
2015-05-05,5.99,6.11,5.99,6.11,35400,0
2015-05-06,6.11,6.73,5.79,5.83,11969,0
2015-05-07,5.83,5.885,5.6,5.81,18072,0
2015-05-08,5.76,6.46,5.72,6.22,16300,0
2015-05-11,6.22,6.22,5.82,5.96,42500,0
2015-05-12,6.03,6.12,5.81,5.93,51096,0
2015-05-13,5.88,6,5.82,5.9,23400,0
2015-05-14,6.03,6.4,5.87,6.17,63500,0
2015-05-15,6.17,6.17,5.72,5.77,58839,0
2015-05-18,5.65,5.7699,5.4,5.75,58539,0
2015-05-19,5.88,6,5.56,5.76,23300,0
2015-05-20,5.76,5.96,5.17,5.73,140200,0
2015-05-21,5.85,6.43,5.73,6.31,34200,0
2015-05-22,6.42,6.43,6.02,6.43,18500,0
2015-05-26,6.67,6.9166,6.29,6.31,40276,0
2015-05-27,6.26,6.68,6.26,6.46,25800,0
2015-05-28,6.57,6.65,6.3246,6.58,16457,0
2015-05-29,6.8,7.15,6.52,6.89,81300,0
2015-06-01,7,7.2,6.15,6.3,44900,0
2015-06-02,6.62,6.62,5.836,6.49,122979,0
2015-06-03,6.5,6.5,6.13,6.35,15400,0
2015-06-04,6.23,6.54,6.1,6.51,23700,0
2015-06-05,6.41,6.66,6.33,6.51,38600,0
2015-06-08,6.46,6.94,6.46,6.93,38000,0
2015-06-09,6.53,6.915,6.46,6.66,38580,0
2015-06-10,6.82,6.97,6.7105,6.97,37678,0
2015-06-11,6.96,7.59,6.92,7.24,101530,0
2015-06-12,7.32,7.34,7.02,7.23,16800,0
2015-06-15,7.08,7.28,7,7.02,13200,0
2015-06-16,7.26,7.37,6.82,7.07,14700,0
2015-06-17,7.07,7.14,6.9,6.99,8000,0
2015-06-18,6.98,7,6.81,6.83,23100,0
2015-06-19,6.83,6.9,6.49,6.66,23800,0
2015-06-22,6.67,6.93,6.67,6.7,8400,0
2015-06-23,6.92,6.95,6.7129,6.949,17792,0
2015-06-24,6.95,7.09,6.52,6.56,18400,0
2015-06-25,6.68,6.93,6.28,6.87,27500,0
2015-06-26,6.81,6.92,6.45,6.53,23500,0
2015-06-29,6.35,6.52,6,6,16200,0
2015-06-30,6.445,6.445,6,6,12592,0
2015-07-01,6.05,6.44,6.05,6.22,4900,0
2015-07-02,6.23,6.45,6.23,6.31,5600,0
2015-07-06,6.28,6.34,6.05,6.34,5200,0
2015-07-07,6.22,6.33,6.1,6.26,1800,0
2015-07-08,6.51,6.51,6,6.25,3800,0
2015-07-09,6.05,6.39,6.05,6.33,12600,0
2015-07-10,6.36,6.54,6.29,6.35,3900,0
2015-07-13,6.3,6.42,6.1,6.15,12300,0
2015-07-14,6.14,6.42,5.63,6.04,22497,0
2015-07-15,6,6.1,5.9,5.9595,4254,0
2015-07-16,6.32,6.32,6.13,6.15,5500,0
2015-07-17,6.22,6.3,6.14,6.15,2500,0
2015-07-20,6.11,6.32,5.86,6.25,23000,0
2015-07-21,6.06,6.3,6.06,6.3,6300,0
2015-07-22,6.18,6.32,6.08,6.22,6200,0
2015-07-23,6.03,6.03,6.03,6.03,500,0
2015-07-24,6.04,6.19,6,6.07,6100,0
2015-07-27,6.3,6.5,6.1,6.19,53000,0
2015-07-28,7,7,6.36,6.58,41600,0
2015-07-29,6.81,6.99,6.41,6.43,46900,0
2015-07-30,6.27,6.49,6.27,6.37,7900,0
2015-07-31,6.45,6.51,6.19,6.39,7600,0
2015-08-03,6.6,6.92,6.4,6.5157,28197,0
2015-08-04,6.72,6.73,6.32,6.48,45200,0
2015-08-05,6.48,6.74,6.32,6.4,25300,0
2015-08-06,6.49,6.57,6.35,6.49,16224,0
2015-08-07,6.39,6.56,6.33,6.35,3800,0
2015-08-10,6.35,6.5,6.04,6.06,21700,0
2015-08-11,5.95,6.0014,5.8,5.93,16812,0
2015-08-12,5.97,6,5.52,5.63,17200,0
2015-08-13,6.33,6.57,5.5,5.91,26900,0
2015-08-14,5.89,5.89,5.6,5.61,7500,0
2015-08-17,5.57,5.7,5.45,5.54,29100,0
2015-08-18,5.63,6.21,5.55,5.75,83800,0
2015-08-19,5.88,5.97,5.6,5.61,16500,0
2015-08-20,5.45,5.49,4.98,5.34,30700,0
2015-08-21,5.13,5.5,5.01,5.31,28800,0
2015-08-24,4.99,5.234,4.6,5.15,29845,0
2015-08-25,5.16,5.28,4.85,4.86,15800,0
2015-08-26,4.95,5.3,4.5,5.28,28400,0
2015-08-27,5.15,5.2,5.06,5.17,13400,0
2015-08-28,5.05,5.25,5.01,5.16,12300,0
2015-08-31,5.28,5.29,4.8,4.86,20400,0
2015-09-01,4.8,4.84,3.8,3.99,257800,0
2015-09-02,4.21,4.41,3.88,4,57500,0
2015-09-03,4.07,4.07,3,3.42,198300,0
2015-09-04,3.41,3.87,3.3,3.79,118200,0
2015-09-08,3.85,3.97,3.79,3.95,69900,0
2015-09-09,3.95,4.13,3.94,4.1,58000,0
2015-09-10,4.1,4.7299,4.06,4.405,65618,0
2015-09-11,4.46,4.59,4.3,4.52,34400,0
2015-09-14,4.46,4.53,4.37,4.38,29200,0
2015-09-15,4.38,4.58,4.38,4.49,11000,0
2015-09-16,4.49,5,4.21,4.21,32500,0
2015-09-17,4.32,4.5883,4.32,4.44,10064,0
2015-09-18,4.46,5.89,4.44,5.69,144700,0
2015-09-21,5.52,5.86,5.39,5.7,42300,0
2015-09-22,5.82,5.85,5,5.27,29700,0
2015-09-23,5.39,5.39,5.15,5.23,7500,0
2015-09-24,5.15,5.15,4.55,5.05,28044,0
2015-09-25,5.11,5.11,4.58,5,30100,0
2015-09-28,4.97,4.97,4.49,4.7199,36394,0
2015-09-29,4.65,4.78,4.46,4.52,39200,0
2015-09-30,4.56,4.73,4.56,4.62,14300,0
2015-10-01,4.58,4.76,4.46,4.47,31700,0
2015-10-02,4.47,4.68,4.17,4.23,60400,0
2015-10-05,4.56,4.56,4.16,4.37,23219,0
2015-10-06,4.29,4.39,4.1,4.28,12500,0
2015-10-07,4.18,4.32,4.09,4.1,22700,0
2015-10-08,4.39,4.49,4.14,4.22,18800,0
2015-10-09,4.25,4.33,4.21,4.25,7400,0
2015-10-12,4.35,4.4099,3.81,4.02,102882,0
2015-10-13,4.04,4.1,3.86,3.86,17400,0
2015-10-14,3.97,4,3.87,3.87,5300,0
2015-10-15,4.01,4.15,3.88,3.94,21700,0
2015-10-16,3.95,4.48,3.95,4.32,76900,0
2015-10-19,4.31,4.44,4,4.07,40500,0
2015-10-20,4.11,4.11,3.87,4,7170,0
2015-10-21,3.99,4.05,3.85,3.85,9000,0
2015-10-22,3.85,3.96,3.71,3.75,23900,0
2015-10-23,3.84,4.08,3.76,3.98,13700,0
2015-10-26,4,4.08,3.9,3.9,6600,0
2015-10-27,3.9,4.19,3.9,3.98,31600,0
2015-10-28,4.05,4.11,3.9,4.1,6800,0
2015-10-29,4.13,4.13,3.92,4.07,13800,0
2015-10-30,4.12,4.15,3.93,3.93,2100,0
2015-11-02,3.92,4.28,3.92,4.155,9525,0
2015-11-03,4.18,4.26,4,4.16,13200,0
2015-11-04,4.1,4.98,4.1,4.5,29798,0
2015-11-05,4.66,4.85,4.06,4.17,21300,0
2015-11-06,4.41,4.69,3.99,4.47,27300,0
2015-11-09,4.42,4.73,4.2,4.25,16077,0
2015-11-10,4.35,4.42,3.99,4.05,32600,0
2015-11-11,4.04,4.08,3.79,3.79,36300,0
2015-11-12,3.79,3.84,3.23,3.73,26100,0
2015-11-13,3.7,3.7,3.5,3.64,25600,0
2015-11-16,3.55,3.58,3.01,3.15,74500,0
2015-11-17,3.2,3.39,3.15,3.21,28900,0
2015-11-18,3.22,3.28,3.02,3.17,29000,0
2015-11-19,3.3,3.35,3.01,3.22,61700,0
2015-11-20,3.08,3.32,3.05,3.3,35300,0
2015-11-23,3.15,3.23,3.01,3.17,34200,0
2015-11-24,3.07,3.2,3.03,3.12,41700,0
2015-11-25,3.16,3.19,3.05,3.07,18500,0
2015-11-27,3.15,3.25,3,3.01,25100,0
2015-11-30,3.02,3.17,2.95,3.1,35500,0
2015-12-01,2.98,3.18,2.98,3.13,27575,0
2015-12-02,3.1,3.2004,3.01,3.04,12881,0
2015-12-03,3.01,3.15,3.01,3.09,23185,0
2015-12-04,3.16,3.16,2.95,2.95,29700,0
2015-12-07,2.89,2.89,1.96,2.54,199200,0
2015-12-08,2.36,2.75,2.36,2.55,46636,0
2015-12-09,2.51,2.55,2.06,2.24,140400,0
2015-12-10,2.24,2.31,2.08,2.2,47300,0
2015-12-11,2.09,2.15,2,2,76700,0
2015-12-14,2.02,2.13,1.67,1.84,127618,0
2015-12-15,1.8,1.99,1.8,1.97,31900,0
2015-12-16,1.91,2.2,1.9,2.04,62600,0
2015-12-17,2.05,2.16,2.01,2.06,53000,0
2015-12-18,2.08,2.22,2.05,2.12,33100,0
2015-12-21,2.15,2.45,2.13,2.36,30500,0
2015-12-22,2.43,2.8375,2.35,2.63,46348,0
2015-12-23,2.76,2.84,2.61,2.71,21600,0
2015-12-24,2.75,2.75,2.61,2.62,4032,0
2015-12-28,2.61,2.62,2.33,2.4,63620,0
2015-12-29,2.33,2.7,2.23,2.3,56894,0
2015-12-30,2.21,2.394,2.14,2.1901,72722,0
2015-12-31,2.22,2.45,2.11,2.44,32381,0
2016-01-04,2.34,2.5599,2.27,2.36,26837,0
2016-01-05,2.591,3.93,2.47,3.66,578471,0
2016-01-06,3.88,4.71,3.34,4.32,1267458,0
2016-01-07,4.19,4.276,2.9201,3.11,312953,0
2016-01-08,3.08,3.61,2.89,2.89,150037,0
2016-01-11,2.8,2.86,2.4001,2.47,89937,0
2016-01-12,2.34,2.5,2.27,2.35,18374,0
2016-01-13,2.35,2.65,2.35,2.43,77928,0
2016-01-14,2.43,2.61,2.354,2.47,31384,0
2016-01-15,2.48,2.62,2.4499,2.51,31741,0
2016-01-19,2.48,2.48,2.21,2.22,38000,0
2016-01-20,2.2,2.2,2.005,2.14,36918,0
2016-01-21,2.1288,2.43,2.11,2.26,18125,0
2016-01-22,2.18,2.65,2,2.57,149827,0
2016-01-25,2.44,2.64,2.1526,2.39,24750,0
2016-01-26,2.62,2.8,2.39,2.61,36107,0
2016-01-27,2.67,2.79,2.4001,2.53,22782,0
2016-01-28,2.78,2.78,2.46,2.67,8870,0
2016-01-29,2.73,3.12,2.43,2.62,55767,0
2016-02-01,2.39,2.66,2.31,2.5,13772,0
2016-02-02,2.48,2.76,2.3,2.45,92023,0
2016-02-03,2.26,2.33,1.83,2.0524,131134,0
2016-02-04,1.88,2.45,1.88,2.3,69812,0
2016-02-05,2.32,2.32,2.09,2.1599,7760,0
2016-02-08,2.12,2.12,2.05,2.06,7850,0
2016-02-09,2.0462,2.1199,2.0462,2.06,3086,0
2016-02-10,2.2,2.31,2.15,2.21,42910,0
2016-02-11,2.3096,2.37,2.13,2.1303,20208,0
2016-02-12,2.1,2.19,2.03,2.13,25659,0
2016-02-16,2.11,2.17,2.01,2.07,25753,0
2016-02-17,2.018,2.15,2.0101,2.03,34755,0
2016-02-18,2,2.0372,1.8,1.83,37893,0
2016-02-19,1.8,1.88,1.65,1.75,54614,0
2016-02-22,1.83,2.08,1.7302,1.755,47267,0
2016-02-23,1.73,1.79,1.5501,1.57,65008,0
2016-02-24,1.5,1.5,0.9501,1.1801,473634,0
2016-02-25,1.18,1.1974,1.12,1.14,38654,0
2016-02-26,1.2,1.2,1.0501,1.06,46815,0
2016-02-29,1.03,1.1,0.96,1,43169,0
2016-03-01,1.03,1.05,0.96,0.961,43380,0
2016-03-02,0.961,1.03,0.96,0.969,81931,0
2016-03-03,1.02,1.0299,0.95,0.96,23935,0
2016-03-04,0.95,0.98,0.9,0.92,72126,0
2016-03-07,0.9,0.9768,0.9,0.94,71635,0
2016-03-08,0.9975,1.01,0.925,0.925,88240,0
2016-03-09,0.91,0.9199,0.81,0.8401,94915,0
2016-03-10,0.84,0.88,0.84,0.8501,16444,0
2016-03-11,0.8926,0.9,0.79,0.79,97086,0
2016-03-14,0.75,0.828,0.75,0.8073,77718,0
2016-03-15,0.82,0.88,0.78,0.8,42551,0
2016-03-16,0.76,0.77,0.72,0.74,90338,0
2016-03-17,0.7501,2.51,0.7501,1.9,4716626,0
2016-03-18,0.69,0.7489,0.64,0.69,8518536,0
2016-03-21,0.72,0.77,0.7,0.7201,1937682,0
2016-03-22,0.748,0.75,0.67,0.683,1090100,0
2016-03-23,0.7171,0.72,0.665,0.699,751981,0
2016-03-24,0.73,0.78,0.7027,0.7181,2370849,0
2016-03-28,0.74,0.74,0.6911,0.71,735512,0
2016-03-29,0.6826,0.71,0.645,0.68,726799,0
2016-03-30,0.71,0.71,0.6667,0.7,394143,0
2016-03-31,0.71,0.71,0.68,0.6966,272057,0
2016-04-01,0.7,0.7,0.67,0.68,260942,0
2016-04-04,0.69,0.7,0.65,0.6891,365474,0
2016-04-05,0.68,0.69,0.66,0.6603,273344,0
2016-04-06,0.68,0.7,0.66,0.68,137934,0
2016-04-07,0.7098,0.7099,0.64,0.664,535276,0
2016-04-08,0.6601,0.69,0.56,0.5999,1251681,0
2016-04-11,0.6,0.6,0.55,0.57,376617,0
2016-04-12,0.58,0.5925,0.53,0.579,555741,0
2016-04-13,0.557,0.63,0.54,0.62,534480,0
2016-04-14,0.64,0.729,0.6,0.724,1334337,0
2016-04-15,0.73,0.74,0.69,0.71,952390,0
2016-04-18,0.7324,0.745,0.701,0.718,956317,0
2016-04-19,0.719,0.7295,0.665,0.6658,472095,0
2016-04-20,0.67,0.7,0.6,0.65,907868,0
2016-04-21,0.65,0.67,0.61,0.65,266099,0
2016-04-22,0.66,0.7,0.65,0.6825,645779,0
2016-04-25,0.7,0.74,0.6708,0.715,971063,0
2016-04-26,0.7391,0.7391,0.682,0.72,450215,0
2016-04-27,0.7291,0.7291,0.68,0.6917,348943,0
2016-04-28,0.69,0.72,0.68,0.6924,330405,0
2016-04-29,0.695,0.715,0.678,0.678,364293,0
2016-05-02,0.7,0.7098,0.66,0.671,175615,0
2016-05-03,0.67,0.7,0.64,0.645,334994,0
2016-05-04,0.6046,0.67,0.6,0.6201,343380,0
2016-05-05,0.62,0.6495,0.56,0.5845,408232,0
2016-05-06,0.59,0.6,0.5466,0.5883,304382,0
2016-05-09,0.572,0.6399,0.57,0.626,368298,0
2016-05-10,0.64,0.6597,0.5601,0.605,317672,0
2016-05-11,0.61,0.61,0.56,0.575,230449,0
2016-05-12,0.57,0.57,0.5301,0.55,342567,0
2016-05-13,0.52,0.55,0.401,0.4592,942306,0
2016-05-16,0.48,0.48,0.42,0.4601,427509,0
2016-05-17,0.51,0.51,0.46,0.4702,296818,0
2016-05-18,0.49,0.53,0.4401,0.53,612750,0
2016-05-19,0.52,0.5299,0.4901,0.5001,225637,0
2016-05-20,0.51,0.535,0.462,0.535,264685,0
2016-05-23,0.524,0.5763,0.5,0.525,185153,0
2016-05-24,0.57,0.6,0.5022,0.58,389964,0
2016-05-25,0.569,0.6299,0.56,0.6,350667,0
2016-05-26,0.615,0.64,0.6032,0.635,278894,0
2016-05-27,0.65,0.685,0.63,0.68,1087932,0
2016-05-31,0.7,0.71,0.67,0.697,431540,0
2016-06-01,0.7189,0.7189,0.645,0.6698,696183,0
2016-06-02,0.7,0.7,0.655,0.6801,334281,0
2016-06-03,0.6704,0.695,0.61,0.6451,493013,0
2016-06-06,0.66,0.68,0.55,0.56,713204,0
2016-06-07,0.57,0.5985,0.52,0.576,435402,0
2016-06-08,0.59,0.6048,0.56,0.585,158704,0
2016-06-09,0.59,0.6099,0.57,0.5995,251128,0
2016-06-10,0.62,0.62,0.58,0.6,311492,0
2016-06-13,0.6,0.61,0.585,0.6002,241344,0
2016-06-14,0.61,0.61,0.57,0.602,196100,0
2016-06-15,0.61,0.62,0.581,0.6,228928,0
2016-06-16,0.6,0.609,0.58,0.605,73716,0
2016-06-17,0.6,0.61,0.58,0.595,128162,0
2016-06-20,0.65,0.65,0.6,0.6,170993,0
2016-06-21,0.618,0.6355,0.6,0.6066,114964,0
2016-06-22,0.61,0.6325,0.61,0.6303,189434,0
2016-06-23,0.64,0.83,0.615,0.8,2112223,0
2016-06-24,0.72,0.79,0.66,0.71,1257558,0
2016-06-27,0.7,0.75,0.62,0.6299,514982,0
2016-06-28,0.658,0.705,0.6299,0.7,302902,0
2016-06-29,0.7,0.729,0.671,0.71,520756,0
2016-06-30,0.71,0.77,0.6975,0.71,400250,0
2016-07-01,0.731,0.7511,0.69,0.7158,197908,0
2016-07-05,0.7398,0.7398,0.71,0.7141,74893,0
2016-07-06,0.71,0.77,0.62,0.68,115066,0
2016-07-07,0.71,0.71,0.64,0.67,116673,0
2016-07-08,0.659,0.6819,0.6524,0.661,180709,0
2016-07-11,0.67,0.7,0.66,0.6922,166629,0
2016-07-12,0.7,0.71,0.67,0.6973,180180,0
2016-07-13,0.7,0.7,0.6903,0.692,81681,0
2016-07-14,0.7,0.7,0.659,0.6722,160244,0
2016-07-15,0.69,0.69,0.64,0.6818,73408,0
2016-07-18,0.7,0.7,0.651,0.675,77662,0
2016-07-19,0.68,0.8,0.675,0.76,1611514,0
2016-07-20,0.81,1.03,0.71,1,7739975,0
2016-07-21,1.04,1.2,0.831,0.869,4598424,0
2016-07-22,0.733,0.838,0.7202,0.7411,1686974,0
2016-07-25,0.7497,0.7499,0.7005,0.7005,493844,0
2016-07-26,0.701,0.839,0.7,0.715,1032781,0
2016-07-27,0.72,0.77,0.715,0.72,327603,0
2016-07-28,0.756,0.7699,0.7001,0.72,390741,0
2016-07-29,0.72,0.7267,0.7001,0.71,387738,0
2016-08-01,0.755,1.01,0.715,0.9141,5702757,0
2016-08-02,0.93,1.42,0.9241,1.08,15897507,0
2016-08-03,1.12,1.33,1.1,1.13,6135024,0
2016-08-04,1.17,1.19,1.02,1.11,1999141,0
2016-08-05,1.12,1.34,1.1,1.31,5077204,0
2016-08-08,1.52,1.9,1.45,1.81,11889812,0
2016-08-09,1.82,2.07,1.7,1.79,6865362,0
2016-08-10,1.75,1.75,1.46,1.58,3148706,0
2016-08-11,1.59,1.74,1.46,1.66,1938028,0
2016-08-12,1.68,1.71,1.52,1.63,774951,0
2016-08-15,1.65,1.6755,1.52,1.5601,1105198,0
2016-08-16,1.35,1.47,1.29,1.375,1795665,0
2016-08-17,1.4,1.7,1.3,1.57,2926542,0
2016-08-18,1.5,1.7,1.48,1.52,1842501,0
2016-08-19,1.52,1.6,1.5,1.56,929862,0
2016-08-22,1.53,1.6,1.5,1.54,595328,0
2016-08-23,1.63,1.74,1.55,1.63,2250720,0
2016-08-24,1.68,1.8,1.62,1.76,3109256,0
2016-08-25,1.8,1.85,1.63,1.72,3123163,0
2016-08-26,1.7,1.78,1.3,1.5,2398783,0
2016-08-29,1.56,1.62,1.49,1.52,992240,0
2016-08-30,1.56,1.5999,1.43,1.51,907962,0
2016-08-31,1.56,1.56,1.39,1.41,852614,0
2016-09-01,1.42,1.42,1.3,1.36,926917,0
2016-09-02,1.38,1.3899,1.3,1.34,504590,0
2016-09-06,1.4,1.4,1.3,1.3,494075,0
2016-09-07,1.3,1.36,1.3,1.33,512401,0
2016-09-08,1.35,1.47,1.35,1.43,693689,0
2016-09-09,1.41,1.487,1.38,1.4001,430490,0
2016-09-12,1.4,1.4112,1.35,1.35,311404,0
2016-09-13,1.33,1.42,1.32,1.385,592127,0
2016-09-14,1.47,1.472,1.36,1.4,421345,0
2016-09-15,1.44,1.44,1.35,1.39,499911,0
2016-09-16,1.39,1.4,1.34,1.39,398295,0
2016-09-19,1.37,1.43,1.36,1.3965,255224,0
2016-09-20,1.36,1.41,1.35,1.38,416136,0
2016-09-21,1.38,1.44,1.36,1.4,420273,0
2016-09-22,1.42,1.42,1.3316,1.39,456151,0
2016-09-23,1.41,1.47,1.38,1.44,1016138,0
2016-09-26,1.49,1.54,1.41,1.44,1821881,0
2016-09-27,1.43,1.47,1.33,1.389,746079,0
2016-09-28,1.36,1.41,1.35,1.3615,351515,0
2016-09-29,1.38,1.39,1.35,1.37,368613,0
2016-09-30,1.38,1.39,1.34,1.36,292060,0
2016-10-03,1.39,1.39,1.34,1.34,236549,0
2016-10-04,1.37,1.37,1.33,1.33,272221,0
2016-10-05,1.35,1.37,1.33,1.35,309344,0
2016-10-06,1.37,1.37,1.33,1.33,306959,0
2016-10-07,1.36,1.36,1.12,1.24,1004908,0
2016-10-10,1.23,1.23,1.11,1.18,531943,0
2016-10-11,1.16,1.229,1.16,1.18,182940,0
2016-10-12,1.21,1.35,1.19,1.325,829427,0
2016-10-13,1.37,1.37,1.23,1.25,452902,0
2016-10-14,1.26,1.26,1.1601,1.21,520200,0
2016-10-17,1.18,1.27,1.09,1.18,544416,0
2016-10-18,1.21,1.22,1.14,1.17,279317,0
2016-10-19,1.18,1.2,1.11,1.155,367137,0
2016-10-20,1.12,1.23,1.12,1.21,381712,0
2016-10-21,1.23,1.24,1.19,1.23,405543,0
2016-10-24,1.22,1.32,1.21,1.3,566185,0
2016-10-25,1.35,1.37,1.32,1.33,932829,0
2016-10-26,1.34,1.6,1.32,1.48,2028711,0
2016-10-27,1.48,1.59,1.32,1.37,1446392,0
2016-10-28,1.38,1.49,1.35,1.41,562434,0
2016-10-31,1.43,1.43,1.34,1.34,323112,0
2016-11-01,1.36,1.36,1.28,1.31,304983,0
2016-11-02,1.28,1.2924,1.24,1.28,295299,0
2016-11-03,1.27,1.36,1.26,1.29,359096,0
2016-11-04,1.29,1.35,1.28,1.2999,255960,0
2016-11-07,1.32,1.38,1.26,1.38,479429,0
2016-11-08,1.35,1.53,1.3,1.42,1595328,0
2016-11-09,1.43,1.5,1.27,1.37,1145098,0
2016-11-10,1.42,1.42,1.32,1.36,314853,0
2016-11-11,1.42,1.4255,1.32,1.33,413081,0
2016-11-14,1.36,1.46,1.34,1.4499,851401,0
2016-11-15,1.47,1.59,1.45,1.5,1642939,0
2016-11-16,1.65,1.66,1.3,1.5,1444914,0
2016-11-17,1.53,1.5377,1.41,1.4115,526877,0
2016-11-18,1.43,1.4489,1.38,1.42,492785,0
2016-11-21,1.45,1.54,1.43,1.45,1943448,0
2016-11-22,1.46,1.56,1.46,1.53,928205,0
2016-11-23,1.52,2.0201,1.52,1.91,8286516,0
2016-11-25,1.9,2.89,1.9,2.49,19839125,0
2016-11-28,2.95,3.25,2.61,3.23,18228912,0
2016-11-29,3.21,3.35,2.9,2.98,8239615,0
2016-11-30,2.99,3,2.53,2.87,4274447,0
2016-12-01,1.16,1.36,0.92,1.03,12049063,0
2016-12-02,1.08,1.5,1.08,1.24,13795602,0
2016-12-05,1.43,1.44,1.1,1.11,7234379,0
2016-12-06,1.36,1.36,1.15,1.2,8301300,0
2016-12-07,1.22,1.23,1.12,1.17,2041724,0
2016-12-08,1.06,1.0735,0.96,1.03,5265557,0
2016-12-09,1,1.01,0.9577,0.9724,1850973,0
2016-12-12,1,1,0.79,0.8493,2842753,0
2016-12-13,0.84,0.84,0.7525,0.8197,1492461,0
2016-12-14,0.8,0.82,0.77,0.7899,981911,0
2016-12-15,0.7899,0.7899,0.7226,0.73,939061,0
2016-12-16,0.7,0.75,0.65,0.749,1216232,0
2016-12-19,0.6914,0.7479,0.6746,0.6963,817865,0
2016-12-20,0.7,0.8564,0.6823,0.766,2193032,0
2016-12-21,0.77,1.05,0.73,1.01,6682568,0
2016-12-22,1.05,1.17,0.8901,0.92,6769108,0
2016-12-23,0.94,0.966,0.851,0.882,874958,0
2016-12-27,0.882,1,0.882,0.9589,1525314,0
2016-12-28,0.95,0.95,0.8831,0.8902,1065704,0
2016-12-29,0.9,0.94,0.8506,0.86,622113,0
2016-12-30,0.8434,0.89,0.8118,0.855,763555,0
2017-01-03,0.8796,0.894,0.8513,0.871,442913,0
2017-01-04,0.86,0.9247,0.855,0.9,824242,0
2017-01-05,0.9155,0.9155,0.86,0.88,396738,0
2017-01-06,0.8687,1.06,0.8687,0.951,3830518,0
2017-01-09,1,1.05,0.9618,0.98,1173074,0
2017-01-10,1,1.09,0.98,1.0594,2654775,0
2017-01-11,1.09,1.09,0.89,0.9701,1494619,0
2017-01-12,0.9701,0.9977,0.91,0.92,720457,0
2017-01-13,0.9607,0.9607,0.9,0.902,485496,0
2017-01-17,0.89,0.95,0.89,0.947,510548,0
2017-01-18,0.95,0.959,0.9,0.9,324343,0
2017-01-19,0.94,0.94,0.89,0.893,278712,0
2017-01-20,0.9,0.93,0.89,0.93,377218,0
2017-01-23,0.9253,0.93,0.9,0.9299,233744,0
2017-01-24,0.9498,0.98,0.911,0.9601,713120,0
2017-01-25,0.97,0.97,0.9375,0.9418,283062,0
2017-01-26,0.95,0.95,0.93,0.94,255962,0
2017-01-27,0.9352,1.13,0.93,1.08,8286210,0
2017-01-30,1.08,1.08,0.961,1,1419810,0
2017-01-31,0.97,1.03,0.9303,0.9405,1340762,0
2017-02-01,0.95,1,0.95,0.9999,794756,0
2017-02-02,1.03,1.05,0.95,0.97,1331889,0
2017-02-03,0.96,0.9817,0.94,0.94,804289,0
2017-02-06,0.959,0.959,0.89,0.9205,795800,0
2017-02-07,0.91,0.9278,0.9016,0.9107,406305,0
2017-02-08,0.928,0.928,0.89,0.8914,516506,0
2017-02-09,0.9,0.93,0.8914,0.92,448286,0
2017-02-10,0.93,0.98,0.9,0.945,1181355,0
2017-02-13,0.95,0.999,0.9254,0.9399,558959,0
2017-02-14,0.9306,0.95,0.92,0.9339,221613,0
2017-02-15,0.9599,1,0.92,0.951,898439,0
2017-02-16,0.965,0.978,0.941,0.953,378658,0
2017-02-17,1.01,1.05,0.92,0.9266,2144748,0
2017-02-21,0.9302,0.9599,0.9,0.905,761029,0
2017-02-22,0.905,0.9388,0.88,0.8855,622020,0
2017-02-23,0.89,0.9025,0.81,0.84,936989,0
2017-02-24,0.8406,0.8442,0.71,0.8049,1161093,0
2017-02-27,0.84,0.87,0.81,0.865,505680,0
2017-02-28,0.87,0.889,0.831,0.8422,326828,0
2017-03-01,0.85,0.875,0.835,0.85,180874,0
2017-03-02,0.85,0.869,0.831,0.845,217978,0
2017-03-03,0.8297,0.86,0.81,0.827,294142,0
2017-03-06,0.83,0.85,0.82,0.8375,274456,0
2017-03-07,0.83,0.849,0.82,0.8299,199199,0
2017-03-08,0.8698,0.92,0.8238,0.84,891891,0
2017-03-09,0.86,0.949,0.842,0.9175,1119358,0
2017-03-10,0.9175,0.9192,0.9,0.9,267558,0
2017-03-13,1.1405,1.25,0.97,0.9701,11422826,0
2017-03-14,0.97,0.98,0.854,0.9465,1965145,0
2017-03-15,0.89,0.95,0.8849,0.9209,626901,0
2017-03-16,1,1.01,0.9129,0.9599,2134617,0
2017-03-17,0.9151,0.9499,0.88,0.88,819787,0
2017-03-20,0.9,0.93,0.89,0.93,487192,0
2017-03-21,1.03,1.05,0.92,0.99,5502648,0
2017-03-22,1,1.04,0.951,1.03,2848647,0
2017-03-23,0.87,0.94,0.835,0.867,4359224,0
2017-03-24,0.88,0.88,0.85,0.866,899578,0
2017-03-27,0.86,0.87,0.85,0.8521,345120,0
2017-03-28,0.87,0.87,0.8523,0.86,358270,0
2017-03-29,0.855,0.8815,0.842,0.8711,589541,0
2017-03-30,0.87,0.8851,0.8612,0.8702,386964,0
2017-03-31,0.88,0.9,0.8611,0.89,501489,0
2017-04-03,0.89,0.9,0.865,0.868,390990,0
2017-04-04,0.86,0.877,0.849,0.85,498984,0
2017-04-05,0.8616,0.88,0.83,0.83,531384,0
2017-04-06,0.83,0.85,0.801,0.83,532235,0
2017-04-07,0.81,0.8488,0.801,0.8309,472816,0
2017-04-10,0.8343,0.84,0.8101,0.8288,203355,0
2017-04-11,0.8139,0.8288,0.8016,0.81,329499,0
2017-04-12,0.8025,0.8199,0.75,0.78,667076,0
2017-04-13,0.79,0.79,0.733,0.7698,427833,0
2017-04-17,0.79,0.8,0.7218,0.7606,747677,0
2017-04-18,0.79,0.79,0.74,0.761,354376,0
2017-04-19,0.756,0.79,0.75,0.7846,250532,0
2017-04-20,0.7892,0.79,0.77,0.78,344893,0
2017-04-21,0.79,0.7942,0.78,0.7889,238074,0
2017-04-24,0.77,0.7995,0.77,0.777,186889,0
2017-04-25,0.79,0.825,0.775,0.787,684323,0
2017-04-26,0.787,0.8,0.77,0.7799,286462,0
2017-04-27,0.78,0.7899,0.77,0.77,279307,0
2017-04-28,0.79,0.79,0.77,0.785,137489,0
2017-05-01,0.77,0.78,0.7324,0.76,448645,0
2017-05-02,0.75,0.78,0.75,0.7688,168156,0
2017-05-03,0.76,0.7699,0.74,0.75,168783,0
2017-05-04,0.75,0.7674,0.7222,0.7303,231195,0
2017-05-05,0.7303,0.7399,0.71,0.712,222635,0
2017-05-08,0.71,0.71931,0.7,0.71,176390,0
2017-05-09,0.7,0.7299,0.7,0.7005,166427,0
2017-05-10,0.7,0.72,0.7,0.705,162466,0
2017-05-11,0.72,0.74,0.72,0.73,153600,0
2017-05-12,0.75,0.75,0.72,0.72,151204,0
2017-05-15,0.7,0.7125,0.692,0.71,222102,0
2017-05-16,0.69,0.7101,0.63,0.6901,300378,0
2017-05-17,0.7,0.7,0.69,0.69,179172,0
2017-05-18,0.67,0.69,0.67,0.6799,195646,0
2017-05-19,0.68,0.68,0.6601,0.678,182782,0
2017-05-22,0.68,0.74,0.678,0.74,250533,0
2017-05-23,0.735,0.735,0.68,0.697,228041,0
2017-05-24,0.68,0.72,0.68,0.7149,161782,0
2017-05-25,0.717,0.72,0.7,0.719,78618,0
2017-05-26,0.707,0.75,0.7014,0.7014,433924,0
2017-05-30,0.71,0.71,0.674,0.6976,205595,0
2017-05-31,0.7,0.7011,0.66,0.6991,106467,0
2017-06-01,0.701,0.74,0.6704,0.7,277767,0
2017-06-02,0.7,0.725,0.7,0.707,109433,0
2017-06-05,0.73,0.74,0.6901,0.7,193196,0
2017-06-06,0.7004,0.7098,0.6745,0.675,232513,0
2017-06-07,0.69,0.69,0.67,0.68,177599,0
2017-06-08,0.6702,0.6898,0.6702,0.68,66080,0
2017-06-09,0.68,0.6801,0.67,0.67,109093,0
2017-06-12,0.675,0.679,0.6448,0.65,400854,0
2017-06-13,0.65,0.6589,0.6415,0.642,76206,0
2017-06-14,0.64,0.6401,0.62,0.6225,187039,0
2017-06-15,0.62,0.634,0.6102,0.62,126845,0
2017-06-16,0.64,0.64,0.5482,0.605,170996,0
2017-06-19,0.6,0.61,0.592,0.6061,134237,0
2017-06-20,0.6,0.62,0.58,0.5951,291886,0
2017-06-21,0.61,0.61,0.59,0.6,167487,0
2017-06-22,0.61,0.61,0.591,0.5991,244331,0
2017-06-23,0.6,0.6,0.58,0.59,168066,0
2017-06-26,0.59,0.59,0.5558,0.5898,232486,0
2017-06-27,0.56,0.5898,0.55,0.5621,399244,0
2017-06-28,0.65,0.73,0.631,0.6995,2829741,0
2017-06-29,0.709,0.74,0.634,0.6605,1339107,0
2017-06-30,0.64,0.659,0.58,0.609,1036891,0
2017-07-03,0.609,0.62,0.58,0.603,363964,0
2017-07-05,0.596,0.61,0.58,0.601,501753,0
2017-07-06,0.609,0.61,0.55,0.587,492674,0
2017-07-07,0.6,0.6,0.5413,0.57,589873,0
2017-07-10,0.56,0.588,0.542,0.561,389100,0
2017-07-11,0.561,0.5761,0.542,0.55,326711,0
2017-07-12,0.556,0.5699,0.5406,0.5501,274389,0
2017-07-13,0.54,0.5485,0.521,0.5286,403807,0
2017-07-14,0.526,0.55,0.52,0.5401,142371,0
2017-07-17,0.559,0.559,0.5154,0.54,222171,0
2017-07-18,0.545,0.55,0.462,0.5022,452992,0
2017-07-19,0.5,0.5023,0.4838,0.495,341559,0
2017-07-20,0.5,0.519,0.4902,0.51092,271762,0
2017-07-21,0.5002,0.539,0.5002,0.5342,223342,0
2017-07-24,0.5342,0.536,0.5109,0.5202,163066,0
2017-07-25,0.5295,0.5299,0.501,0.5111,129879,0
2017-07-26,0.5105,0.529,0.51,0.5191,79482,0
2017-07-27,0.52,0.53,0.5101,0.52,69239,0
2017-07-28,0.53,0.54,0.5103,0.5299,145837,0
2017-07-31,0.54,0.55,0.5299,0.542,159981,0
2017-08-01,0.5418,0.5418,0.51652,0.5281,113908,0
2017-08-02,0.521,0.56,0.51,0.52,261723,0
2017-08-03,0.53,0.53,0.51,0.53,163705,0
2017-08-04,0.53,0.53,0.5101,0.52,27541,0
2017-08-07,0.52,0.521,0.5006,0.51,117576,0
2017-08-08,0.503,0.5169,0.5,0.502,152678,0
2017-08-09,0.5,0.506,0.491,0.495,196800,0
2017-08-10,0.5,0.5,0.49,0.4901,114667,0
2017-08-11,0.4901,0.5,0.4901,0.4998,119020,0
2017-08-14,0.501,0.51,0.495,0.5001,209684,0
2017-08-15,0.5001,0.51,0.5001,0.5001,56171,0
2017-08-16,0.51,0.51,0.5001,0.5021,49118,0
2017-08-17,0.5021,0.51,0.49,0.5,106640,0
2017-08-18,0.51,0.51,0.475,0.4976,89849,0
2017-08-21,0.4976,0.5001,0.49,0.4907,96883,0
2017-08-22,0.499,0.499,0.4751,0.4751,168616,0
2017-08-23,0.49,0.49,0.4787,0.485,49291,0
2017-08-24,0.5,0.505,0.481133,0.505,71182,0
2017-08-25,0.51,0.5399,0.5,0.5199,769472,0
2017-08-28,0.53,0.53,0.51,0.51,91670,0
2017-08-29,0.51,0.525,0.5061,0.5228,109350,0
2017-08-30,0.5249,0.53,0.5102,0.52894,142048,0
2017-08-31,0.512,0.575,0.512,0.56,721995,0
2017-09-01,0.56,0.5625,0.53,0.5499,200036,0
2017-09-05,0.5585,0.5585,0.5205,0.531,67728,0
2017-09-06,0.53,0.55988,0.53,0.545,145701,0
2017-09-07,0.56,0.56,0.54,0.55081,129001,0
2017-09-08,0.532,0.5589,0.53,0.53,171272,0
2017-09-11,0.54,0.5535,0.5302,0.535,131203,0
2017-09-12,0.555,0.715,0.5549,0.57,5245455,0
2017-09-13,0.58,0.6087,0.56,0.595,696291,0
2017-09-14,0.6012,0.6379,0.585,0.6211,764530,0
2017-09-15,0.625,0.63,0.5903,0.6191,1007001,0
2017-09-18,0.61,0.628,0.6,0.6005,424340,0
2017-09-19,0.6001,0.6149,0.6,0.6041,335348,0
2017-09-20,0.6348,0.6349,0.6192,0.629,228092,0
2017-09-21,0.639,0.6398,0.62,0.6298,197206,0
2017-09-22,0.6362,0.68,0.62001,0.68,515970,0
2017-09-25,0.68,0.68,0.66061,0.6633,194400,0
2017-09-26,0.66,0.67,0.65,0.652,282635,0
2017-09-27,0.68,0.69,0.66,0.6782,408475,0
2017-09-28,0.6858,0.69,0.6699,0.67,233078,0
2017-09-29,0.6879,0.6879,0.615,0.6531,296073,0
2017-10-02,0.6636,0.67,0.6401,0.66,181842,0
2017-10-03,0.65,0.67,0.65,0.66,119966,0
2017-10-04,0.671,0.789,0.6705,0.7099,3720100,0
2017-10-05,0.72,0.77,0.7,0.7462,1272205,0
2017-10-06,0.75,0.78,0.74,0.7589,1158697,0
2017-10-09,0.779,0.78,0.7451,0.75,416605,0
2017-10-10,0.75,0.7541,0.715,0.716,493296,0
2017-10-11,0.721,0.721,0.615,0.6821,695880,0
2017-10-12,0.665,0.665,0.61,0.6366,627136,0
2017-10-13,0.6388,0.6536,0.62,0.6366,150519,0
2017-10-16,0.64,0.6969,0.6366,0.66,347396,0
2017-10-17,0.66,0.6803,0.63,0.63,295930,0
2017-10-18,0.63,0.65,0.62,0.629,166386,0
2017-10-19,0.629,0.6477,0.6,0.63,197571,0
2017-10-20,0.6331,0.67,0.623,0.6496,142248,0
2017-10-23,0.66,0.66,0.615,0.6399,128769,0
2017-10-24,0.628,0.6357,0.615,0.6151,97609,0
2017-10-25,0.615,0.63,0.58,0.59,313932,0
2017-10-26,0.5992,0.5999,0.565,0.568,207259,0
2017-10-27,0.561,0.5779,0.55,0.56,125656,0
2017-10-30,0.572,0.58,0.57,0.57,146804,0
2017-10-31,0.57,0.5899,0.56,0.58,138091,0
2017-11-01,0.599,0.6,0.57,0.577,141227,0
2017-11-02,0.58,0.59996,0.5701,0.58,109532,0
2017-11-03,0.5894,0.62,0.5801,0.6197,233472,0
2017-11-06,0.63,0.63,0.6,0.61,226610,0
2017-11-07,0.61,0.625,0.6,0.62,365213,0
2017-11-08,0.61,0.62,0.56,0.5925,203666,0
2017-11-09,0.5923,0.62,0.5892,0.6133,198475,0
2017-11-10,0.62,0.62,0.61,0.614,181636,0
