Date,Open,High,Low,Close,Volume,OpenInt
2014-10-15,5.4086,5.4682,5.2101,5.3193,15624,0
2014-10-16,5.2697,5.3094,5.23,5.2597,8284,0
2014-10-17,5.3491,5.4781,5.2697,5.4582,14721,0
2014-10-20,5.4979,5.5674,5.488,5.488,3564,0
2014-10-21,5.5575,5.5575,5.4483,5.4582,4400,0
2014-10-22,5.5773,5.6071,5.5078,5.5078,4186,0
2014-10-23,5.4483,5.5277,5.4086,5.4086,2807,0
2014-10-24,5.5972,5.5972,5.2994,5.3094,4610,0
2014-10-27,5.2697,5.2697,5.1605,5.1605,9375,0
2014-10-28,5.1109,5.23,5.1109,5.1804,6465,0
2014-10-29,5.3491,5.4185,5.3491,5.359,3224,0
2014-10-30,5.3788,5.4781,5.2796,5.3094,7823,0
2014-10-31,5.4384,5.7956,5.2895,5.7758,75743,0
2014-11-03,5.6468,5.8254,5.6468,5.7857,15251,0
2014-11-04,5.6071,5.7559,5.4979,5.7559,64970,0
2014-11-05,5.8254,5.8254,5.6071,5.7262,108282,0
2014-11-06,5.7659,5.7758,5.7361,5.7758,13523,0
2014-11-07,5.7559,6.0834,5.7559,5.9445,63545,0
2014-11-10,5.9544,5.9842,5.9445,5.9644,22370,0
2014-11-11,5.9644,5.9941,5.9445,5.9941,9568,0
2014-11-12,6.014,6.014,5.9544,6.0041,14504,0
2014-11-13,6.014,6.014,5.9544,5.9743,5038,0
2014-11-14,5.9445,5.9842,5.885,5.9644,19851,0
2014-11-17,5.9544,6.0437,5.9544,6.0338,5366,0
2014-11-18,5.9247,6.1331,5.9247,6.0537,26536,0
2014-11-19,6.0537,6.1331,6.0537,6.0537,22234,0
2014-11-20,6.0934,6.1529,6.0934,6.1331,7149,0
2014-11-21,6.1529,6.2025,5.9644,5.9743,17908,0
2014-11-24,5.9644,6.0934,5.9644,6.014,10378,0
2014-11-25,6.0338,6.1628,6.0338,6.0735,6616,0
2014-11-26,6.1033,6.1033,6.0934,6.0934,7067,0
2014-11-28,5.9544,6.0834,5.8056,5.8353,21292,0
2014-12-01,5.875,5.9544,5.7163,5.7163,31297,0
2014-12-02,5.7659,5.9247,5.7659,5.7956,23176,0
2014-12-03,6.1628,6.1628,5.8453,5.8453,26285,0
2014-12-04,5.9247,6.0437,5.875,5.9048,23365,0
2014-12-05,6.0537,6.0537,5.9147,5.9147,14235,0
2014-12-08,5.9346,5.9346,5.8651,5.9048,46814,0
2014-12-09,5.8949,5.8949,5.7361,5.8453,10122,0
2014-12-10,5.9544,5.9544,5.7857,5.7857,38442,0
2014-12-11,5.7559,5.7857,5.7063,5.7559,5945,0
2014-12-12,5.6567,5.7063,5.5972,5.6071,11880,0
2014-12-15,5.359,5.4582,5.2101,5.4582,212962,0
2014-12-16,5.3888,5.5178,5.3888,5.4682,9507,0
2014-12-17,5.4582,5.4781,5.3689,5.4483,16606,0
2014-12-18,5.5078,5.5376,5.4582,5.4582,9939,0
2014-12-19,5.6964,5.6964,5.4185,5.488,28244,0
2014-12-22,5.3788,5.4582,5.3788,5.4483,4462,0
2014-12-23,5.3987,5.5277,5.3987,5.488,9089,0
2014-12-24,5.6071,5.7559,5.5078,5.5872,10933,0
2014-12-26,5.7063,5.7063,5.6269,5.6269,340,0
2014-12-29,5.6071,5.8155,5.5872,5.8056,7880,0
2014-12-30,5.7758,5.8254,5.7559,5.7559,2837,0
2014-12-31,5.4979,5.8056,5.4979,5.8056,1683,0
2015-01-02,5.7063,5.746,5.7063,5.746,1833,0
2015-01-05,5.4086,5.7956,5.4086,5.6567,37878,0
2015-01-06,5.6766,5.6766,5.359,5.4384,36972,0
2015-01-07,5.617,5.617,5.4979,5.5972,9572,0
2015-01-08,5.5575,5.5972,5.488,5.5674,6470,0
2015-01-09,5.5475,5.5575,5.3094,5.4185,10094,0
2015-01-12,5.4682,5.4682,5.1605,5.2101,24788,0
2015-01-13,5.2399,5.2796,5.2002,5.2201,14414,0
2015-01-14,5.1109,5.1407,4.8132,4.8132,22685,0
2015-01-15,4.9124,4.9422,4.6544,4.7735,8938,0
2015-01-16,4.7635,4.9124,4.3765,4.9124,36585,0
2015-01-20,5.1109,5.1109,3.8803,3.9498,185945,0
2015-01-21,4.0689,4.1681,3.8108,3.8803,85032,0
2015-01-22,3.7017,4.0788,3.7017,4.0292,36943,0
2015-01-23,4.1681,4.9521,4.1681,4.4658,66015,0
2015-01-26,4.8429,4.8429,4.3666,4.7139,18587,0
2015-01-27,4.704,4.7238,4.6544,4.7139,10309,0
2015-01-28,4.9124,4.9124,4.6246,4.7635,33834,0
2015-01-29,4.7933,4.7933,4.5551,4.704,33228,0
2015-01-30,4.6643,4.7437,4.3666,4.4757,29731,0
2015-02-02,4.6445,4.6643,4.5353,4.6048,15108,0
2015-02-03,4.4956,4.6345,4.4956,4.5254,7183,0
2015-02-04,4.5948,4.5948,4.3864,4.4658,15115,0
2015-02-05,4.4658,4.5551,4.317,4.5551,6792,0
2015-02-06,4.4162,4.4162,4.2673,4.3368,32609,0
2015-02-09,4.3269,4.3368,4.2177,4.2673,8283,0
2015-02-10,4.2376,4.4658,4.2376,4.3666,24007,0
2015-02-11,4.2872,4.4757,4.2872,4.3765,16368,0
2015-02-12,4.2971,4.5254,4.2971,4.446,17757,0
2015-02-13,4.4757,4.5551,4.4261,4.4757,9801,0
2015-02-17,4.4361,4.446,4.3666,4.3765,3345,0
2015-02-18,4.4559,4.4559,4.2574,4.3269,9355,0
2015-02-19,4.4559,4.4559,4.2177,4.2475,20707,0
2015-02-20,4.2276,4.2276,4.1483,4.1582,17997,0
2015-02-23,4.317,4.317,3.9895,4.1185,39501,0
2015-02-24,4.0689,4.0986,3.9696,4.0589,18575,0
2015-02-25,4.0589,4.2673,4.0589,4.178,25388,0
2015-02-26,4.2574,4.2574,4.1582,4.2574,1814,0
2015-02-27,4.2574,4.2574,4.2177,4.2177,2549,0
2015-03-02,4.4261,4.446,4.2078,4.2078,6852,0
2015-03-03,4.3269,4.3864,4.2276,4.3666,21765,0
2015-03-04,4.317,4.4857,4.317,4.4757,2318,0
2015-03-05,4.4757,4.6742,4.4757,4.6345,13503,0
2015-03-06,4.6345,4.7437,4.3368,4.3368,7658,0
2015-03-09,4.4261,4.4857,4.4261,4.446,2519,0
2015-03-10,4.4559,4.4658,4.3864,4.3864,8263,0
2015-03-11,4.2872,4.317,4.2773,4.2773,1108,0
2015-03-12,4.4063,4.4063,4.3567,4.3864,1310,0
2015-03-13,4.3864,4.3864,4.3864,4.3864,101,0
2015-03-16,4.4559,4.4559,4.2872,4.3666,12696,0
2015-03-17,4.4162,4.5154,4.2971,4.5055,24184,0
2015-03-18,4.5055,4.575,4.446,4.5254,10177,0
2015-03-19,4.4658,4.4857,4.4063,4.4063,7960,0
2015-03-20,4.4658,4.4956,4.4063,4.4063,1209,0
2015-03-23,4.4658,4.4956,4.4261,4.4261,1915,0
2015-03-24,4.4658,4.5154,4.4162,4.5154,21261,0
2015-03-25,4.4063,4.4658,4.3864,4.4361,11689,0
2015-03-26,4.4559,4.4559,4.2971,4.3269,16526,0
2015-03-27,4.3269,4.3864,4.3269,4.3269,4534,0
2015-03-30,4.2872,4.4857,4.2673,4.4559,34159,0
2015-03-31,4.5254,4.5254,4.4857,4.5254,3728,0
2015-04-01,4.5452,4.5651,4.4063,4.4162,9371,0
2015-04-02,4.446,4.4658,4.3666,4.3666,13906,0
2015-04-06,4.4658,4.4658,4.2376,4.2376,7557,0
2015-04-07,4.2574,4.2574,4.178,4.2177,11336,0
2015-04-08,4.2475,4.2475,4.0689,4.0689,34764,0
2015-04-09,4.0391,4.049,3.8208,4.0192,24283,0
2015-04-10,4.0986,4.0986,3.9101,3.92,21765,0
2015-04-13,4.05,4.05,3.76,3.79,41825,0
2015-04-14,3.84,3.96,3.64,3.95,24700,0
2015-04-15,3.96,3.96,3.82,3.87,4777,0
2015-04-16,4,4,3.38,3.57,74304,0
2015-04-17,3.53,3.76,3.49,3.71,14700,0
2015-04-20,3.79,3.87,3.7,3.85,7470,0
2015-04-21,3.9,3.96,3.78,3.96,11177,0
2015-04-22,4.05,4.05,3.94,3.94,3960,0
2015-04-23,3.95,4.32,3.95,4.26,156100,0
2015-04-24,4.31,4.31,4.16,4.16,4000,0
2015-04-27,4.29,4.29,4.06,4.07,15600,0
2015-04-28,4.06,4.15,4,4.06,11500,0
2015-04-29,4,4.09,4,4,6100,0
2015-04-30,4.03,4.14,4.03,4.06,19600,0
2015-05-01,4.21,4.4,4.17,4.38,86000,0
2015-05-04,4.41,4.41,4.31,4.37,4000,0
2015-05-05,4.35,4.36,4.28,4.31,2500,0
2015-05-06,4.33,4.33,4.23,4.26,5229,0
2015-05-07,4.3,4.48,4.16,4.16,3937,0
2015-05-08,4.22,4.32,4.21,4.32,2400,0
2015-05-11,4.31,4.33,4.31,4.33,3100,0
2015-05-12,4.32,4.32,4.07,4.1,54817,0
2015-05-13,4.09,4.16,4,4.1,8600,0
2015-05-14,4.07,4.07,3.86,3.92,10600,0
2015-05-15,3.92,3.95,3.82,3.85,16094,0
2015-05-18,3.89,3.91,3.82,3.91,1900,0
2015-05-19,3.83,3.83,3.55,3.68,27700,0
2015-05-20,3.65,3.71,3.63,3.63,7100,0
2015-05-21,3.52,3.71,3.52,3.61,1300,0
2015-05-22,3.63,3.64,3.58,3.58,3300,0
2015-05-26,3.68,3.68,3.48,3.54,6325,0
2015-05-27,3.47,3.48,3.43,3.46,4500,0
2015-05-28,3.54,3.57,3.47,3.51,2040,0
2015-05-29,3.5,3.53,3.41,3.43,9000,0
2015-06-01,3.4,3.4,2.98,3.11,112400,0
2015-06-02,3.15,3.3,3.1,3.19,58167,0
2015-06-03,3.11,3.18,3.11,3.12,2600,0
2015-06-04,3.2,3.2,3.06,3.06,11300,0
2015-06-05,3.03,3.09,3.03,3.06,9200,0
2015-06-08,3.03,3.03,2.9,2.95,28500,0
2015-06-09,2.84,2.92,2.75,2.78,11067,0
2015-06-10,2.83,2.9,2.68,2.86,25118,0
2015-06-11,2.8,2.88,2.8,2.86,34881,0
2015-06-12,2.83,2.83,2.78,2.78,8300,0
2015-06-15,2.86,2.86,2.67,2.8,3700,0
2015-06-16,2.76,2.82,2.75,2.78,8600,0
2015-06-17,2.75,2.79,2.75,2.79,2400,0
2015-06-18,2.73,2.74,2.69,2.7,4600,0
2015-06-19,2.64,2.65,2.44,2.52,96900,0
2015-06-22,2.45,2.56,2.44,2.5,28000,0
2015-06-23,2.55,2.87,2.55,2.8,36365,0
2015-06-24,2.94,2.94,2.8,2.85,32300,0
2015-06-25,2.94,3.19,2.88,3.19,30000,0
2015-06-26,3.21,3.21,3.04,3.15,19100,0
2015-06-29,3.06,3.1,3.01,3.02,4300,0
2015-06-30,3,3.02,2.97,2.98,12502,0
2015-07-01,3.09,3.26,3.09,3.26,6100,0
2015-07-02,3.36,3.36,2.89,2.94,20100,0
2015-07-06,3.02,3.02,2.76,2.78,17600,0
2015-07-07,2.79,2.94,2.75,2.89,8000,0
2015-07-08,2.87,2.87,2.78,2.81,9700,0
2015-07-09,2.82,2.87,2.75,2.84,10000,0
2015-07-10,2.75,2.8,2.75,2.75,6200,0
2015-07-13,2.76,2.93,2.75,2.9,9500,0
2015-07-14,2.84,2.85,2.76,2.76,5521,0
2015-07-15,2.84,2.84,2.73,2.73,7144,0
2015-07-16,2.74,2.81,2.74,2.81,14200,0
2015-07-17,2.89,2.89,2.71,2.81,6400,0
2015-07-20,2.75,2.76,2.74,2.76,11100,0
2015-07-21,2.76,2.78,2.73,2.73,17700,0
2015-07-22,2.69,2.72,2.59,2.66,4500,0
2015-07-23,2.6,2.6,2.54,2.57,9600,0
2015-07-24,2.64,2.68,2.62,2.62,12400,0
2015-07-27,2.7,2.7,2.56,2.66,20500,0
2015-07-28,2.65,2.65,2.53,2.62,1500,0
2015-07-29,2.55,2.55,2.53,2.55,5200,0
2015-07-30,2.62,2.62,2.54,2.59,3900,0
2015-07-31,2.5,2.57,2.5,2.5,8000,0
2015-08-03,2.65,2.7,2.65,2.7,1100,0
2015-08-04,2.59,2.59,2.45,2.55,33000,0
2015-08-05,2.46,2.51,2.42,2.48,15600,0
2015-08-06,2.4,2.47,2.4,2.44,8000,0
2015-08-07,2.45,2.45,2.44,2.45,800,0
2015-08-10,1.81,2.5,1.81,2.44,14300,0
2015-08-11,2.36,2.36,2.24,2.24,21763,0
2015-08-12,2.2,2.3,2.18,2.24,24600,0
2015-08-13,2.18,2.18,1.84,1.85,67600,0
2015-08-14,1.87,1.87,1.43,1.52,126400,0
2015-08-17,1.41,1.53,1.41,1.5,133600,0
2015-08-18,1.58,2.25,1.54,2,173200,0
2015-08-19,2.28,2.43,2.15,2.31,89500,0
2015-08-20,2.27,2.31,2,2.01,47900,0
2015-08-21,1.99,2.04,1.9,1.9,34700,0
2015-08-24,1.81,1.89,1.66,1.79,45934,0
2015-08-25,1.85,2.02,1.85,1.92,31200,0
2015-08-26,2.02,2.02,1.6,1.95,214500,0
2015-08-27,2,2.07,1.91,1.93,14000,0
2015-08-28,1.86,1.93,1.81,1.85,13000,0
2015-08-31,1.8,1.8,1.7,1.71,11300,0
2015-09-01,1.71,1.75,1.66,1.69,3900,0
2015-09-02,1.7,1.75,1.66,1.75,4000,0
2015-09-03,1.67,1.8,1.67,1.75,6700,0
2015-09-04,1.73,1.77,1.73,1.77,800,0
2015-09-08,1.74,1.82,1.74,1.81,4200,0
2015-09-09,1.78,1.79,1.73,1.78,11700,0
2015-09-10,1.75,1.78,1.7,1.78,1892,0
2015-09-11,1.85,1.85,1.65,1.7,28800,0
2015-09-14,1.7,1.74,1.69,1.7,14700,0
2015-09-15,1.68,1.72,1.67,1.72,1300,0
2015-09-16,1.69,1.72,1.6,1.7,5700,0
2015-09-17,1.67,1.72,1.67,1.72,8100,0
2015-09-18,1.7,1.7,1.68,1.69,3900,0
2015-09-21,1.7,1.7,1.62,1.62,26200,0
2015-09-22,1.65,1.7,1.65,1.7,7500,0
2015-09-23,1.62,1.69,1.62,1.68,11500,0
2015-09-24,1.69,1.7,1.64,1.64,7043,0
2015-09-25,1.65,1.67,1.61,1.63,9500,0
2015-09-28,1.6,1.63,1.6,1.63,11186,0
2015-09-29,1.61,1.63,1.57,1.57,5200,0
2015-09-30,1.64,1.64,1.6,1.6,9400,0
2015-10-01,1.69,1.69,1.61,1.64,5200,0
2015-10-02,1.63,1.65,1.63,1.64,2100,0
2015-10-05,1.68,1.7,1.61,1.61,1984,0
2015-10-06,1.61,1.63,1.61,1.63,6200,0
2015-10-07,1.63,1.63,1.56,1.6,52100,0
2015-10-08,1.57,1.59,1.52,1.55,34500,0
2015-10-09,1.52,1.56,1.49,1.56,57200,0
2015-10-12,1.5,1.51,1.24,1.34,115061,0
2015-10-13,1.39,1.46,1.35,1.37,22400,0
2015-10-14,1.3,1.36,1.25,1.27,72200,0
2015-10-15,1.32,1.34,1.24,1.31,29100,0
2015-10-16,1.39,1.39,1.29,1.32,24000,0
2015-10-19,1.34,1.34,1.26,1.26,56900,0
2015-10-20,1.2785,1.2785,1.25,1.2686,1772,0
2015-10-21,1.27,1.33,1.26,1.3,149200,0
2015-10-22,1.27,1.27,1.25,1.26,4900,0
2015-10-23,1.25,1.25,1.2,1.2,19100,0
2015-10-26,1.2,1.2,1.03,1.06,148700,0
2015-10-27,1.1,1.1,0.89,1.03,80400,0
2015-10-28,1.03,1.04,1,1,23100,0
2015-10-29,1.02,1.2,1.02,1.18,42900,0
2015-10-30,1.22,1.33,1.22,1.28,63100,0
2015-11-02,1.36,1.45,1.3,1.41,100981,0
2015-11-03,1.49,1.49,1.39,1.39,82400,0
2015-11-04,1.39,1.39,1.27,1.29,33550,0
2015-11-05,1.3,1.31,1.22,1.22,107000,0
2015-11-06,1.21,1.22,1.13,1.15,48800,0
2015-11-09,1.16,1.18,1.08,1.08,34084,0
2015-11-10,1.06,1.06,0.94,0.99,77800,0
2015-11-11,1.02,1.02,0.75,0.77,196700,0
2015-11-12,0.9,1.08,0.79,0.99,270700,0
2015-11-13,1.03,1.19,1.03,1.13,104900,0
2015-11-16,1.1,1.14,1.02,1.11,26500,0
2015-11-17,1.14,1.17,1.01,1.03,14500,0
2015-11-18,1,1.02,0.99,1.02,13200,0
2015-11-19,1.01,1.05,0.95,1.04,92800,0
2015-11-20,1.01,1.03,1,1,6800,0
2015-11-23,1,1,0.98,0.98,10500,0
2015-11-24,1,1.02,0.97,0.98,16000,0
2015-11-25,1,1.02,1,1,11100,0
2015-11-27,1.02,1.02,1.02,1.02,1000,0
2015-11-30,1.02,1.02,0.96,0.96,31000,0
2015-12-01,1,1.02,0.99,1,10511,0
2015-12-02,1,1,0.98,0.99,15125,0
2015-12-03,0.96,0.96,0.91,0.91,12133,0
2015-12-04,0.99,0.99,0.94,0.96,3900,0
2015-12-07,0.99,0.99,0.95,0.97,15900,0
2015-12-08,0.96,0.96,0.88,0.95,67928,0
2015-12-09,0.92,0.92,0.9,0.9,11400,0
2015-12-10,0.89,0.89,0.85,0.85,46000,0
2015-12-11,0.83,0.83,0.76,0.8,90200,0
2015-12-14,0.79,0.84,0.79,0.82,14788,0
2015-12-15,0.83,0.86,0.83,0.86,14500,0
2015-12-16,0.85,0.88,0.85,0.88,14900,0
2015-12-17,0.85,0.9,0.85,0.89,34400,0
2015-12-18,0.87,0.94,0.87,0.93,17600,0
2015-12-21,0.93,0.94,0.91,0.94,20300,0
2015-12-22,0.94,0.99,0.93,0.98,22714,0
2015-12-23,0.99,1.13,0.99,1.1,61400,0
2015-12-24,1.12,1.2,1.12,1.18,76517,0
2015-12-28,1.2,1.25,1.15,1.2499,63248,0
2015-12-29,1.2,1.2159,1.06,1.12,72286,0
2015-12-30,1.063,1.09,0.98,1.07,36244,0
2015-12-31,1.015,1.11,1,1.06,36392,0
2016-01-04,1.02,1.09,1.02,1.09,13436,0
2016-01-05,1.11,1.15,1.06,1.06,21885,0
2016-01-06,1.08,1.08,1.0062,1.07,20657,0
2016-01-07,1.02,1.03,1,1.03,25327,0
2016-01-08,1.05,1.0516,0.9823,0.9823,13682,0
2016-01-11,0.9666,1.01,0.9603,1,28417,0
2016-01-12,0.9812,1.01,0.9812,0.99,12167,0
2016-01-13,0.99,0.9934,0.9126,0.9153,14049,0
2016-01-14,0.91,0.9222,0.8601,0.9192,13050,0
2016-01-15,0.862,0.928,0.862,0.8783,23281,0
2016-01-19,0.9,0.92,0.88,0.92,2600,0
2016-01-20,0.8725,0.8948,0.863,0.8948,2350,0
2016-01-21,0.8535,0.91,0.82,0.91,6047,0
2016-01-22,0.91,0.93,0.9,0.9125,12401,0
2016-01-25,0.9488,0.9488,0.91,0.91,2901,0
2016-01-26,0.8901,0.8999,0.84,0.8997,41600,0
2016-01-27,0.85,0.9399,0.85,0.91,8700,0
2016-01-28,0.9293,0.9399,0.917,0.9269,5901,0
2016-01-29,0.9,0.9714,0.9,0.9689,15736,0
2016-02-01,0.97,0.97,0.9433,0.9493,2124,0
2016-02-02,0.92,0.95,0.92,0.9469,13700,0
2016-02-03,0.9391,0.95,0.85,0.95,57550,0
2016-02-04,0.9401,0.976,0.9401,0.9499,8750,0
2016-02-05,0.9601,0.9609,0.9033,0.91,8519,0
2016-02-08,0.9161,0.9161,0.9161,0.9161,818,0
2016-02-09,0.896,0.9,0.86,0.8736,5715,0
2016-02-10,0.8451,0.86,0.8087,0.83,10419,0
2016-02-11,0.84,0.84,0.8,0.8,7866,0
2016-02-12,0.801,0.8813,0.7903,0.88,5401,0
2016-02-16,0.8401,0.8533,0.8319,0.85,6833,0
2016-02-17,0.826,0.879,0.826,0.8483,17600,0
2016-02-18,0.89,0.892,0.84,0.8508,13709,0
2016-02-19,0.8501,0.86,0.8501,0.86,900,0
2016-02-22,0.89,0.9,0.88,0.89,12850,0
2016-02-23,0.89,0.91,0.86,0.86,24803,0
2016-02-24,0.8563,0.9,0.84,0.8465,5485,0
2016-02-25,0.8517,0.86,0.85,0.86,5400,0
2016-02-26,0.87,0.9,0.8,0.83,6750,0
2016-02-29,0.8362,0.9,0.8324,0.9,19101,0
2016-03-01,0.87,0.87,0.87,0.87,1200,0
2016-03-02,0.85,0.8543,0.85,0.8526,2045,0
2016-03-03,0.8681,0.8828,0.86,0.86,7990,0
2016-03-04,0.86,0.9048,0.86,0.9,50218,0
2016-03-07,0.91,0.94,0.8915,0.93,12813,0
2016-03-08,0.9143,0.9143,0.88,0.88,2885,0
2016-03-09,0.86,0.9012,0.86,0.88,35804,0
2016-03-10,0.86,0.86,0.86,0.86,1763,0
2016-03-11,0.8701,0.88,0.85,0.85,9207,0
2016-03-14,0.87,0.87,0.83,0.8593,5762,0
2016-03-15,0.833,0.87,0.833,0.8627,1567,0
2016-03-16,0.8629,0.9,0.8629,0.9,13437,0
2016-03-17,0.88,0.9308,0.88,0.9158,7700,0
2016-03-18,0.939,0.939,0.9201,0.93,3043,0
2016-03-21,0.92,0.96,0.9101,0.93,26255,0
2016-03-22,0.92,0.92,0.9,0.9,9445,0
2016-03-23,0.8502,0.89,0.83,0.86,27550,0
2016-03-24,0.85,0.85,0.84,0.85,9000,0
2016-03-28,0.83,0.85,0.82,0.8201,17556,0
2016-03-29,0.86,0.86,0.8075,0.8075,2622,0
2016-03-30,0.8075,0.8459,0.8075,0.8295,3341,0
2016-03-31,0.82,0.8799,0.82,0.8799,24131,0
2016-04-01,0.8041,0.8246,0.78,0.794,11736,0
2016-04-04,0.799,0.97,0.799,0.8803,49236,0
2016-04-05,0.9,0.9,0.9,0.9,420,0
2016-04-06,0.9,0.92,0.8901,0.92,10660,0
2016-04-08,0.9402,0.95,0.9089,0.9138,6455,0
2016-04-11,0.91,0.9171,0.8963,0.8963,11845,0
2016-04-12,0.9,0.92,0.9,0.9034,4374,0
2016-04-13,0.9009,0.9039,0.9,0.9,11000,0
2016-04-15,0.8975,0.92,0.8975,0.92,9300,0
2016-04-18,0.91,0.91,0.885,0.8896,3087,0
2016-04-19,0.901,0.937,0.901,0.92,14936,0
2016-04-20,0.9179,0.96,0.913,0.9285,7624,0
2016-04-21,0.9289,0.9289,0.9289,0.9289,104,0
2016-04-22,0.9221,0.9221,0.9014,0.9115,1800,0
2016-04-25,0.939,0.939,0.901,0.901,1800,0
2016-04-26,0.89,0.905,0.89,0.905,300,0
2016-04-27,0.9,0.9269,0.8921,0.9269,19881,0
2016-04-28,0.9278,0.9968,0.9278,0.9724,10440,0
2016-04-29,0.97,1.04,0.97,1.03,22564,0
2016-05-02,1.06,1.06,0.9416,0.99,104679,0
2016-05-03,1.049,1.05,0.9492,1.04,20570,0
2016-05-04,1.04,1.04,0.99,0.99,5440,0
2016-05-05,1.0068,1.03,0.9915,1.01,26310,0
2016-05-06,1.02,1.0499,0.9619,0.98,67573,0
2016-05-09,0.9626,0.975,0.95,0.95,8880,0
2016-05-10,0.91,0.973,0.8999,0.9463,23353,0
2016-05-11,0.9349,0.9493,0.9349,0.9493,1500,0
2016-05-12,0.94,0.94,0.94,0.94,645,0
2016-05-13,0.9288,0.9457,0.9021,0.9221,2600,0
2016-05-16,0.9676,0.9676,0.9091,0.94,12000,0
2016-05-17,0.94,0.94,0.9081,0.9081,2310,0
2016-05-18,0.945,0.945,0.8691,0.8705,5820,0
2016-05-19,0.91,0.9194,0.873,0.873,4200,0
2016-05-20,0.937,0.937,0.887,0.8871,7492,0
2016-05-23,0.9,0.9,0.85,0.8876,7114,0
2016-05-24,0.8908,0.9062,0.8761,0.8761,15699,0
2016-05-25,0.88,0.9,0.88,0.9,3715,0
2016-05-26,0.8906,0.9078,0.8905,0.9078,3750,0
2016-05-27,0.895,0.9008,0.88,0.88,8100,0
2016-05-31,0.88,0.9199,0.8781,0.88,17850,0
2016-06-01,0.89,0.901,0.8851,0.8958,2900,0
2016-06-02,0.9,0.9,0.8728,0.875,22051,0
2016-06-03,0.882,0.9477,0.882,0.9477,6459,0
2016-06-06,0.93,0.93,0.8919,0.9038,26381,0
2016-06-07,0.9108,0.92,0.9108,0.92,2250,0
2016-06-08,0.9337,0.9364,0.9041,0.9041,850,0
2016-06-09,0.933,0.933,0.8912,0.91,5300,0
2016-06-10,0.91,0.91,0.8912,0.8912,5657,0
2016-06-13,0.9189,0.924,0.91,0.91,7773,0
2016-06-14,0.89,0.8937,0.89,0.8909,1773,0
2016-06-15,0.8827,0.8959,0.8827,0.8827,6570,0
2016-06-16,0.9,0.9,0.8581,0.87,8005,0
2016-06-17,0.8925,0.8925,0.8806,0.89,2257,0
2016-06-20,0.8763,0.89,0.8763,0.89,450,0
2016-06-21,0.8895,0.89,0.8895,0.89,397,0
2016-06-22,0.8604,0.8604,0.8604,0.8604,900,0
2016-06-23,0.8611,0.8611,0.8561,0.8561,3000,0
2016-06-24,0.8342,0.8459,0.8001,0.84,10964,0
2016-06-27,0.8399,0.8399,0.8282,0.8399,3900,0
2016-06-28,0.8401,0.8401,0.8177,0.8177,2030,0
2016-06-29,0.83,0.83,0.825,0.825,2950,0
2016-06-30,0.8455,0.8885,0.8034,0.8882,42094,0
2016-07-01,0.8797,0.88,0.875,0.8758,2600,0
2016-07-05,0.836,0.88,0.836,0.88,5999,0
2016-07-06,0.8571,0.86,0.8458,0.8458,9767,0
2016-07-07,0.841,0.8595,0.8171,0.822,14827,0
2016-07-08,0.8247,0.85,0.8004,0.847,56290,0
2016-07-11,0.8473,0.848,0.84,0.84,28306,0
2016-07-12,0.841,0.889,0.832,0.854,57215,0
2016-07-13,0.82,0.8275,0.82,0.8201,4207,0
2016-07-14,0.82,0.8679,0.82,0.84,3600,0
2016-07-15,0.81,0.97,0.81,0.968,14609,0
2016-07-18,0.9662,0.9699,0.9523,0.9699,2749,0
2016-07-19,0.9699,1.09,0.9699,1.09,22442,0
2016-07-20,1.09,1.11,1.024,1.06,44208,0
2016-07-21,1.08,1.08,0.981,1.05,6562,0
2016-07-22,1.047,1.0599,1.04,1.045,7944,0
2016-07-25,1.0637,1.28,1.0637,1.2525,77680,0
2016-07-26,1.3,1.44,1.19,1.19,82279,0
2016-07-27,1.19,1.4,1.1885,1.25,66874,0
2016-07-28,1.29,1.37,1.2581,1.29,52014,0
2016-07-29,1.3,1.35,1.3,1.3,37758,0
2016-08-01,1.28,1.3999,1.28,1.32,42470,0
2016-08-02,1.33,1.36,1.22,1.22,19409,0
2016-08-03,1.3,1.3,1.24,1.25,15148,0
2016-08-04,1.28,1.33,1.25,1.2601,14163,0
2016-08-05,1.3,1.3,1.19,1.2299,16617,0
2016-08-08,1.21,1.21,1.13,1.13,9890,0
2016-08-09,1.18,1.24,1.17,1.24,7993,0
2016-08-10,1.22,1.31,1.21,1.24,28700,0
2016-08-11,1.23,1.27,1.22,1.25,12566,0
2016-08-12,1.25,1.3,1.23,1.298,4445,0
2016-08-15,1.31,1.32,1.25,1.27,28660,0
2016-08-16,1.295,1.295,1.18,1.21,25212,0
2016-08-17,1.2494,1.25,1.21,1.21,1400,0
2016-08-18,1.2121,1.22,1.2,1.2099,19399,0
2016-08-19,1.2126,1.2126,1.2,1.2099,1925,0
2016-08-22,1.21,1.21,1.18,1.183,6250,0
2016-08-23,1.1875,1.19,1.122,1.122,7431,0
2016-08-24,1.14,1.14,1.09,1.09,9920,0
2016-08-25,1.12,1.22,1.11,1.21,22668,0
2016-08-26,1.21,1.21,1.15,1.15,9353,0
2016-08-29,1.15,1.17,1.15,1.17,1969,0
2016-08-30,1.2,1.2,1.1,1.1089,10510,0
2016-08-31,1.1087,1.11,1.02,1.0895,18402,0
2016-09-01,1.0674,1.08,0.9956,1.04,23791,0
2016-09-02,1.08,1.12,1.08,1.0818,7695,0
2016-09-06,1.08,1.1596,1.079,1.14,22320,0
2016-09-07,1.133,1.16,1.12,1.14,28554,0
2016-09-08,1.11,1.16,1.11,1.16,30662,0
2016-09-09,1.17,1.17,1.126,1.13,16594,0
2016-09-12,1.12,1.14,1.119,1.1199,7964,0
2016-09-13,1.1,1.12,1.1,1.1198,13341,0
2016-09-14,1.101,1.1219,1.1,1.1015,28525,0
2016-09-15,1.105,1.12,1.1,1.1,2429,0
2016-09-16,1.12,1.14,1.06,1.1,21825,0
2016-09-19,1.08,1.13,1.08,1.11,2865,0
2016-09-20,1.1,1.1,1.06,1.07,3814,0
2016-09-21,1.05,1.0576,1.011,1.04,5750,0
2016-09-22,1.01,1.0202,0.9861,0.99,24463,0
2016-09-23,0.99,1.02,0.97,1,17122,0
2016-09-26,0.9901,0.999,0.97,0.98,35325,0
2016-09-27,0.97,0.97,0.8962,0.92,8587,0
2016-09-28,0.93,0.94,0.9131,0.9319,7287,0
2016-09-29,0.9288,0.94,0.9187,0.9392,19600,0
2016-09-30,0.9399,1,0.9353,0.9698,54281,0
2016-10-03,0.98,0.98,0.9331,0.98,15175,0
2016-10-04,0.96,0.96,0.938,0.938,4714,0
2016-10-05,0.95,0.958,0.9163,0.95,6700,0
2016-10-06,0.95,0.9507,0.95,0.95,5200,0
2016-10-07,0.95,0.95,0.8821,0.8821,5337,0
2016-10-10,0.9399,0.9399,0.9006,0.9095,1871,0
2016-10-11,0.9151,0.9398,0.9151,0.9398,1236,0
2016-10-12,0.902,0.9103,0.8708,0.8898,15556,0
2016-10-13,0.88,0.8899,0.8621,0.8673,4980,0
2016-10-14,0.88,0.8822,0.88,0.8822,4023,0
2016-10-17,0.8448,0.92,0.8448,0.92,12500,0
2016-10-18,0.9199,0.9199,0.9,0.91,712,0
2016-10-19,0.8635,0.903,0.8579,0.903,2091,0
2016-10-20,0.8901,0.8901,0.8901,0.8901,5000,0
2016-10-21,0.8621,0.875,0.8621,0.8675,300,0
2016-10-24,0.8556,0.8699,0.84,0.8699,4740,0
2016-10-25,0.8599,0.874,0.8325,0.8506,6400,0
2016-10-26,0.85,0.85,0.838,0.845,408,0
2016-10-27,0.84,0.84,0.81,0.8166,5700,0
2016-10-28,0.8326,0.84,0.8,0.8249,100370,0
2016-10-31,0.8087,0.8087,0.7877,0.8,19110,0
2016-11-01,0.8,0.816,0.77,0.7848,90855,0
2016-11-02,0.77,0.779,0.711,0.722,144025,0
2016-11-03,0.7001,0.7437,0.7001,0.7359,14200,0
2016-11-04,0.723,0.7476,0.7,0.7476,40350,0
2016-11-07,0.726,0.776,0.726,0.752,22268,0
2016-11-08,0.75,0.8063,0.74579,0.79,4630,0
2016-11-09,0.762,0.81,0.762,0.775,47770,0
2016-11-10,0.775,0.806,0.772,0.785,10303,0
2016-11-11,0.772,0.8093,0.772,0.7874,13330,0
2016-11-14,0.79,0.9199,0.79,0.8451,19100,0
2016-11-15,0.8666,0.95,0.8666,0.95,24975,0
2016-11-16,0.95,0.9899,0.91,0.92844,25600,0
2016-11-17,0.9656,0.98,0.9301,0.9435,26503,0
2016-11-18,0.9484,0.9484,0.92,0.9229,2321,0
2016-11-21,0.9679,0.998,0.9,0.9,9915,0
2016-11-22,0.89602,0.9196,0.8902,0.9196,1100,0
2016-11-23,0.9226,0.9226,0.89,0.8901,17126,0
2016-11-25,0.89,0.89,0.822,0.83,24950,0
2016-11-28,0.8201,0.8471,0.79,0.8,65224,0
2016-11-29,0.8151,0.8202,0.7901,0.8,31101,0
2016-11-30,0.826,0.89,0.826,0.8722,2501,0
2016-12-01,0.8624,0.9375,0.8624,0.8894,7943,0
2016-12-02,0.8501,0.9057,0.8501,0.9057,3624,0
2016-12-05,0.8695,0.8731,0.8695,0.8731,4705,0
2016-12-06,0.856,0.8707,0.83,0.8704,16768,0
2016-12-07,0.88,0.9417,0.855,0.888,17350,0
2016-12-08,0.8568,0.888,0.8545,0.8545,4530,0
2016-12-09,0.855,0.8772,0.855,0.8727,5450,0
2016-12-12,0.855,0.8917,0.855,0.8917,1857,0
2016-12-13,0.9099,0.9124,0.8551,0.8936,35909,0
2016-12-14,0.8769,0.8769,0.8394,0.8558,22200,0
2016-12-15,0.83,0.868,0.82,0.868,18858,0
2016-12-16,0.8401,0.8545,0.84,0.85,12622,0
2016-12-19,0.88,0.88,0.8292,0.8373,9815,0
2016-12-20,0.8205,0.8625,0.8205,0.8466,19059,0
2016-12-21,0.8201,0.8598,0.8201,0.855,6903,0
2016-12-22,0.846,0.855,0.8259,0.833,24259,0
2016-12-23,0.8416,0.8416,0.811,0.811,1825,0
2016-12-27,0.8001,0.8068,0.8,0.8032,14293,0
2016-12-28,0.8,0.8519,0.8,0.8414,14090,0
2016-12-29,0.855,0.87,0.8324,0.8699,10604,0
2016-12-30,0.87,0.96,0.87,0.96,18646,0
2017-01-03,0.9589,0.9589,0.9345,0.9345,7206,0
2017-01-04,0.95,0.95,0.9199,0.92,5476,0
2017-01-05,0.92,0.956,0.92,0.9549,4900,0
2017-01-06,0.94,0.95,0.94,0.95,500,0
2017-01-09,0.948,0.95,0.92,0.92,1610,0
2017-01-10,0.92,1,0.92,0.9508,8194,0
2017-01-11,0.9858,1.05,0.9858,1,17406,0
2017-01-12,1.02,1.0325,1.01,1.01,2025,0
2017-01-13,1.03,1.0325,1.01,1.0165,17801,0
2017-01-17,1.05,1.05,1.04,1.0499,8525,0
2017-01-18,1.05,1.05,1,1,888,0
2017-01-19,0.9731,1.01,0.9731,1.01,4434,0
2017-01-20,1.01,1.0305,0.9983,1.03,1605,0
2017-01-23,1.05,1.05,0.91,0.91,6221,0
2017-01-24,0.9464,0.9964,0.94,0.97,12082,0
2017-01-25,0.9854,1.04,0.9202,1.03,47470,0
2017-01-26,1,1.03,0.95,1.01,22500,0
2017-01-27,1.04,1.05,0.9587,0.9587,58483,0
2017-01-30,0.9204,1.02,0.9204,0.9894,40222,0
2017-01-31,0.97,1.01,0.9694,0.9743,11827,0
2017-02-01,1.02,1.02,0.96,1,19413,0
2017-02-02,0.98,1.04,0.966,0.9702,52713,0
2017-02-03,1.04,1.08,1.0052,1.02,28872,0
2017-02-06,1.03,1.06,1.01,1.04,27036,0
2017-02-07,1.0261,1.03,0.9834,1.0065,4182,0
2017-02-08,1.0261,1.04,0.986,1,22402,0
2017-02-09,1.06,1.06,1.02,1.02,11213,0
2017-02-10,1.07,1.07,0.99,1,28988,0
2017-02-13,1.05,1.05,1.025,1.04,3398,0
2017-02-14,1.06,1.06,0.99,1.03,34639,0
2017-02-15,1.04,1.04,0.986,0.9901,12905,0
2017-02-16,0.99,1.01,0.986,0.99,6177,0
2017-02-17,1,1.03,0.96,0.9792,15326,0
2017-02-21,0.98073,0.98073,0.934,0.9348,7050,0
2017-02-22,0.95,0.9699,0.92,0.9384,38923,0
2017-02-23,0.9384,0.9708,0.9337,0.9708,3198,0
2017-02-24,0.95,0.95,0.92,0.921,16691,0
2017-02-27,0.938,0.938,0.921,0.921,6233,0
2017-02-28,0.9498,0.9498,0.921,0.922,8625,0
2017-03-01,0.921,0.9498,0.921,0.921,12400,0
2017-03-02,0.9211,0.9498,0.921,0.921,6491,0
2017-03-03,0.9218,0.9315,0.921,0.921,12206,0
2017-03-06,0.91,0.9989,0.8741,0.8747,93766,0
2017-03-07,0.8751,0.9049,0.85,0.85,151943,0
2017-03-08,0.8315,0.9099,0.8171,0.8476,34479,0
2017-03-09,0.8565,0.8565,0.8276,0.85,1112,0
2017-03-10,0.8636,0.8679,0.837,0.837,8646,0
2017-03-13,0.856,0.8676,0.812,0.8201,22898,0
2017-03-14,0.826,0.8291,0.811,0.811,12880,0
2017-03-15,0.8199,0.83,0.811,0.8224,11334,0
2017-03-16,0.8111,0.8628,0.8111,0.84,9472,0
2017-03-17,0.8359,0.84,0.83,0.84,1148,0
2017-03-20,0.847,0.847,0.827,0.827,754,0
2017-03-21,0.8388,0.8599,0.837,0.8387,2658,0
2017-03-22,0.865,0.865,0.8041,0.811,12441,0
2017-03-23,0.828,0.828,0.811,0.811,8550,0
2017-03-24,0.83,0.87,0.8112,0.849,9996,0
2017-03-27,0.88,0.8899,0.846,0.8477,7159,0
2017-03-28,0.89,0.89,0.8201,0.8201,1657,0
2017-03-29,0.866,0.866,0.8326,0.8326,262,0
2017-03-30,0.85,0.85,0.8,0.8141,50874,0
2017-03-31,0.8001,0.8394,0.71,0.77,87318,0
2017-04-03,0.7602,0.7729,0.748,0.771,3208,0
2017-04-04,0.7787,0.7787,0.753,0.753,6489,0
2017-04-05,0.7579,0.77,0.753,0.7615,17235,0
2017-04-06,0.7531,0.757,0.7251,0.7436,15667,0
2017-04-07,0.7436,0.7619,0.7181,0.7561,6243,0
2017-04-10,0.7584,0.7739,0.7584,0.768,5201,0
2017-04-11,0.7579,0.768,0.7445,0.7456,4804,0
2017-04-12,0.745,0.7979,0.745,0.7979,21589,0
2017-04-13,0.799,0.799,0.7497,0.75,26740,0
2017-04-17,0.75,0.75,0.75,0.75,2104,0
2017-04-18,0.75,0.7619,0.7493,0.7493,10089,0
2017-04-19,0.741,0.745,0.684,0.687,50537,0
2017-04-20,0.6892,0.7,0.662,0.662,80394,0
2017-04-21,0.6701,0.6717,0.6,0.6,5248,0
2017-04-24,0.6048,0.62018,0.5244,0.6,85375,0
2017-04-25,0.57,0.62,0.57,0.6,68446,0
2017-04-26,0.63,0.63,0.6104,0.6104,5244,0
2017-04-27,0.6222,0.6242,0.6027,0.6027,1101,0
2017-04-28,0.596,0.77,0.5839,0.76,30451,0
2017-05-01,0.7967,0.7967,0.74,0.74,9619,0
2017-05-02,0.72,0.77,0.7056,0.7629,41905,0
2017-05-03,0.72,0.7649,0.72,0.7599,7464,0
2017-05-04,0.7459,0.7483,0.715,0.7483,2838,0
2017-05-05,0.7334,0.7522,0.73,0.73,18810,0
2017-05-08,0.73,0.75,0.73,0.74,6764,0
2017-05-09,0.7104,0.74,0.7104,0.73,7880,0
2017-05-10,0.71,0.73,0.68679,0.73,6509,0
2017-05-11,0.71,0.7118,0.674,0.7,14441,0
2017-05-12,0.7,0.7249,0.6871,0.7108,24204,0
2017-05-15,0.72,0.73,0.7001,0.73,27762,0
2017-05-16,0.73,0.74,0.71,0.7301,15900,0
2017-05-17,0.7431,0.7431,0.7431,0.7431,100,0
2017-05-18,0.7352,0.74,0.7352,0.74,200,0
2017-05-19,0.756,0.756,0.756,0.756,200,0
2017-05-22,0.74,0.74,0.72,0.72,1000,0
2017-05-23,0.76,0.76,0.7329,0.75,14929,0
2017-05-24,0.757,0.765,0.72,0.747,20359,0
2017-05-25,0.7754,0.834,0.7701,0.834,32073,0
2017-05-26,0.83,0.89,0.83,0.864,26729,0
2017-05-30,0.8259,0.8329,0.82,0.8307,1576,0
2017-05-31,0.7894,0.7894,0.78,0.78,2052,0
2017-06-01,0.80752,0.88,0.80752,0.853,12715,0
2017-06-02,0.8588,0.88,0.84,0.841,19909,0
2017-06-05,0.8064,0.83,0.781,0.8,15381,0
2017-06-06,0.8577,0.8766,0.827,0.849,24200,0
2017-06-07,0.8256,0.88,0.8256,0.866,20792,0
2017-06-08,0.88,0.88,0.84,0.84,24166,0
2017-06-09,0.88,0.88,0.822,0.8435,23005,0
2017-06-12,0.8326,0.8326,0.807,0.807,2612,0
2017-06-13,0.82,0.83,0.82,0.83,11570,0
2017-06-14,0.83,0.88,0.808,0.808,6258,0
2017-06-15,0.88,0.88,0.808,0.8181,25796,0
2017-06-16,0.8271,0.858,0.826,0.826,9000,0
2017-06-19,0.8237,0.8685,0.8237,0.858,3789,0
2017-06-20,0.87,0.87,0.84,0.84,3000,0
2017-06-21,0.854,0.854,0.81,0.81,500,0
2017-06-22,0.8141,0.835,0.8141,0.835,5601,0
2017-06-23,0.811,0.811,0.811,0.811,100,0
2017-06-26,0.81212,0.81212,0.801,0.81,17190,0
2017-06-27,0.80876,0.849,0.80876,0.825,1002,0
2017-06-28,0.8451,0.8451,0.841,0.841,3416,0
2017-06-29,0.84,0.88,0.84,0.85,3641,0
2017-06-30,0.8535,0.8535,0.803,0.803,3474,0
2017-07-05,0.83,0.83,0.813,0.813,625,0
2017-07-06,0.8064,0.83,0.8064,0.811,1436,0
2017-07-07,0.825,0.825,0.787,0.82,2705,0
2017-07-10,0.792,0.82,0.792,0.8001,6441,0
2017-07-11,0.8099,0.8099,0.8093,0.8093,702,0
2017-07-12,0.79112,0.79112,0.774,0.775,32727,0
2017-07-13,0.78,0.785,0.7701,0.7721,9956,0
2017-07-14,0.7221,0.75,0.7221,0.7301,29557,0
2017-07-17,0.73,0.73,0.72,0.72,211,0
2017-07-18,0.75,0.75,0.7479,0.7479,210,0
2017-07-19,0.74,0.7791,0.7341,0.7791,2810,0
2017-07-20,0.75,0.79,0.75,0.79,1402,0
2017-07-21,0.7901,0.7901,0.7828,0.7828,789,0
2017-07-24,0.768,0.768,0.768,0.768,100,0
2017-07-25,0.7622,0.768,0.741,0.744,22698,0
2017-07-26,0.743,0.757,0.719,0.7292,35449,0
2017-07-27,0.7331,0.751,0.715,0.7501,24634,0
2017-07-28,0.772,0.772,0.764,0.764,5907,0
2017-07-31,0.77,0.77722,0.77,0.7731,3000,0
2017-08-01,0.7631,0.7631,0.7631,0.7631,100,0
2017-08-02,0.7612,0.7612,0.7291,0.7291,10597,0
2017-08-03,0.7281,0.7289,0.7201,0.7289,984,0
2017-08-04,0.75,0.7799,0.72,0.72,5003,0
2017-08-08,0.7141,0.7371,0.707,0.707,16976,0
2017-08-09,0.74,0.74,0.6501,0.6891,164724,0
2017-08-10,0.7056,0.7056,0.672,0.68,50700,0
2017-08-11,0.6601,0.6821,0.65,0.6661,36687,0
2017-08-14,0.67,0.705,0.657,0.66,9317,0
2017-08-15,0.66,0.66,0.639,0.641,12132,0
2017-08-16,0.6401,0.6613,0.6201,0.6201,32464,0
2017-08-17,0.6211,0.65,0.61,0.61,15561,0
2017-08-18,0.61,0.61,0.61,0.61,100,0
2017-08-21,0.61,0.6283,0.61,0.6103,899,0
2017-08-22,0.61,0.64,0.61,0.62,6700,0
2017-08-23,0.62,0.62,0.6011,0.6011,4287,0
2017-08-24,0.6,0.6177,0.58,0.585,8772,0
2017-08-25,0.58,0.58,0.565,0.567,29215,0
2017-08-28,0.566,0.6069,0.5645,0.58,35137,0
2017-08-29,0.5804,0.5885,0.555,0.58,95491,0
2017-08-30,0.5668,0.58297,0.565,0.57,14740,0
2017-08-31,0.5985,0.5985,0.5631,0.574,58799,0
2017-09-01,0.55,0.6,0.55,0.59,29355,0
2017-09-05,0.5701,0.5701,0.561,0.57,3175,0
2017-09-06,0.5601,0.629,0.5601,0.5691,19712,0
2017-09-07,0.5721,0.5722,0.54,0.5401,57259,0
2017-09-08,0.5671,0.6,0.556,0.556,16832,0
2017-09-12,0.5889,0.5889,0.5141,0.52,100285,0
2017-09-13,0.5261,0.55,0.526,0.54,37763,0
2017-09-14,0.55,0.65,0.55,0.6109,651833,0
2017-09-15,0.6414,0.6414,0.545,0.58,176209,0
2017-09-18,0.5702,0.5868,0.5682,0.5865,13312,0
2017-09-19,0.5864,0.5864,0.5296,0.5597,113338,0
2017-09-20,0.53,0.56,0.5181,0.55,54799,0
2017-09-21,0.536,0.536,0.5181,0.52,1224,0
2017-09-22,0.546,0.546,0.508,0.52,29222,0
2017-09-25,0.52,0.52,0.52,0.52,113,0
2017-09-26,0.4975,0.5031,0.45,0.458449,116015,0
2017-09-27,0.45,0.49,0.3847,0.389,207035,0
2017-09-28,0.39,0.4,0.38,0.385,162016,0
2017-09-29,0.38,0.4388,0.373,0.378,251194,0
2017-10-02,0.4159,0.4166,0.38,0.4,149482,0
2017-10-03,0.415,0.4198,0.4,0.4168,49196,0
2017-10-04,0.4328,0.4328,0.3811,0.3888,28127,0
2017-10-05,0.3889,0.395,0.375,0.384,39002,0
2017-10-06,0.384,0.4099,0.35,0.4099,72954,0
2017-10-09,0.4,0.425,0.38,0.42,42674,0
2017-10-10,0.425,0.437,0.392,0.436,108510,0
2017-10-11,0.4331,0.4438,0.39,0.44,44303,0
2017-10-12,0.43,0.43,0.39,0.39,29874,0
2017-10-13,0.42,0.42,0.39,0.39,10242,0
2017-10-16,0.42,0.42,0.4,0.4001,6996,0
2017-10-17,0.4,0.42,0.3902,0.4076,83960,0
2017-10-18,0.4077,0.4255,0.4077,0.41,17493,0
2017-10-19,0.4101,0.4149,0.4079,0.4099,80053,0
2017-10-20,0.401,0.42,0.4,0.4109,92575,0
2017-10-23,0.4314,0.4314,0.41,0.4117,27460,0
2017-10-24,0.3901,0.414,0.39,0.41,40439,0
2017-10-25,0.4002,0.41,0.3904,0.3904,4679,0
2017-10-26,0.3904,0.3934,0.3904,0.3934,2001,0
2017-10-27,0.39,0.3999,0.39,0.3999,39558,0
2017-10-30,0.3998,0.3999,0.3932,0.3932,1054,0
2017-10-31,0.3932,0.4149,0.3851,0.39,174743,0
2017-11-01,0.37,0.4099,0.37,0.4099,7124,0
2017-11-02,0.3861,0.4098,0.38,0.4098,12942,0
2017-11-03,0.3868,0.3868,0.3868,0.3868,10013,0
2017-11-06,0.4,0.4,0.3868,0.3869,38025,0
2017-11-07,0.3868,0.3868,0.36,0.3689,57975,0
2017-11-08,0.3791,0.3972,0.37,0.37,13428,0
2017-11-09,0.3885,0.3885,0.35,0.37,8157,0
2017-11-10,0.3534,0.37,0.343,0.37,11682,0
