Date,Open,High,Low,Close,Volume,OpenInt
2015-04-14,0.1,0.11,0.08,0.09,342800,0
2015-04-15,0.095,0.1,0.085,0.1,301438,0
2015-04-16,0.0901,0.099,0.09,0.095,221300,0
2015-04-17,0.09,0.09,0.09,0.09,119500,0
2015-04-20,0.095,0.1,0.095,0.095,75050,0
2015-04-21,0.11,0.11,0.1,0.11,18636,0
2015-04-22,0.11,0.115,0.101,0.1024,30851,0
2015-04-23,0.1,0.1,0.1,0.1,28000,0
2015-04-24,0.1,0.11,0.1,0.11,15700,0
2015-04-27,0.1,0.1,0.09,0.09,108200,0
2015-04-28,0.09,0.09,0.09,0.09,56500,0
2015-04-29,0.09,0.09,0.09,0.09,6000,0
2015-04-30,0.09,0.09,0.09,0.09,900,0
2015-05-01,0.09,0.1,0.09,0.1,57500,0
2015-05-04,0.1,0.15,0.1,0.1,381100,0
2015-05-05,0.1,0.1,0.1,0.1,18900,0
2015-05-06,0.1,0.1,0.1,0.1,14300,0
2015-05-07,0.1001,0.1001,0.1,0.1,6000,0
2015-05-08,0.1,0.1,0.1,0.1,524500,0
2015-05-11,0.13,0.13,0.1,0.1,16500,0
2015-05-13,0.11,0.14,0.11,0.12,198100,0
2015-05-14,0.11,0.13,0.1,0.13,79500,0
2015-05-15,0.14,0.14,0.1025,0.13,164557,0
2015-05-18,0.1299,0.1402,0.115,0.13,425831,0
2015-05-19,0.12,0.13,0.11,0.12,324900,0
2015-05-20,0.11,0.13,0.11,0.13,81300,0
2015-05-21,0.13,0.14,0.13,0.13,142700,0
2015-05-22,0.14,0.14,0.14,0.14,369800,0
2015-05-26,0.14,0.14,0.13,0.1399,177100,0
2015-05-27,0.15,0.17,0.13,0.16,1482200,0
2015-05-28,0.161,0.29,0.161,0.2398,1058542,0
2015-05-29,0.25,0.25,0.19,0.22,446100,0
2015-06-01,0.16,0.22,0.16,0.2,652700,0
2015-06-02,0.2124,0.225,0.2,0.225,101495,0
2015-06-03,0.23,0.23,0.19,0.21,132200,0
2015-06-04,0.2,0.24,0.19,0.24,361200,0
2015-06-05,0.24,0.24,0.11,0.2,126900,0
2015-06-09,0.17,0.1899,0.17,0.18,6317,0
2015-06-10,0.2,0.2299,0.1999,0.21,163316,0
2015-06-11,0.22,0.2501,0.2101,0.235,202830,0
2015-06-12,0.24,0.24,0.2,0.21,160800,0
2015-06-15,0.21,0.23,0.21,0.23,154200,0
2015-06-16,0.23,0.23,0.19,0.2,22500,0
2015-06-17,0.2,0.2,0.2,0.2,10100,0
2015-06-18,0.17,0.2,0.17,0.2,100400,0
2015-06-19,0.2,0.2,0.19,0.19,17100,0
2015-06-22,0.19,0.21,0.19,0.2,387100,0
2015-06-23,0.186,0.186,0.186,0.186,10032,0
2015-06-24,0.17,0.19,0.17,0.17,283300,0
2015-06-25,0.18,0.19,0.17,0.19,113400,0
2015-06-26,0.12,0.15,0.12,0.14,227200,0
2015-06-29,0.16,0.19,0.16,0.19,9300,0
2015-06-30,0.1979,0.1979,0.1552,0.17,13600,0
2015-07-02,0.18,0.18,0.17,0.17,28400,0
2015-07-06,0.14,0.18,0.14,0.17,18000,0
2015-07-07,0.17,0.18,0.17,0.18,68000,0
2015-07-08,0.14,0.16,0.14,0.15,181700,0
2015-07-09,0.15,0.15,0.15,0.15,400,0
2015-07-10,0.16,0.17,0.15,0.15,20600,0
2015-07-13,0.15,0.15,0.15,0.15,500,0
2015-07-14,0.1682,0.1682,0.159,0.1635,97339,0
2015-07-15,0.16,0.16,0.112,0.1499,329882,0
2015-07-16,0.16,0.16,0.14,0.15,2200,0
2015-07-17,0.15,0.15,0.13,0.14,783900,0
2015-07-20,0.14,0.16,0.14,0.14,35900,0
2015-07-23,0.12,0.13,0.12,0.13,44200,0
2015-07-24,0.13,0.13,0.12,0.12,28600,0
2015-07-27,0.12,0.13,0.12,0.13,16100,0
2015-07-28,0.13,0.13,0.13,0.13,149200,0
2015-07-30,0.14,0.14,0.12,0.12,5300,0
2015-07-31,0.1,0.12,0.09,0.12,103200,0
2015-08-03,0.1193,0.1193,0.0901,0.1,37779,0
2015-08-04,0.1,0.12,0.09,0.1,365600,0
2015-08-05,0.13,0.13,0.09,0.1,79400,0
2015-08-06,0.105,0.107,0.09,0.095,100464,0
2015-08-07,0.09,0.12,0.09,0.11,1600,0
2015-08-10,0.1,0.11,0.1,0.11,300,0
2015-08-11,0.086,0.0989,0.055,0.088,1430357,0
2015-08-12,0.09,0.11,0.08,0.09,132500,0
2015-08-13,0.09,0.1,0.09,0.09,72400,0
2015-08-14,0.09,0.11,0.09,0.11,200,0
2015-08-17,0.07,0.11,0.07,0.1,6800,0
2015-08-18,0.08,0.12,0.08,0.1,57700,0
2015-08-19,0.07,0.1,0.07,0.09,57600,0
2015-08-20,0.08,0.09,0.08,0.09,3500,0
2015-08-21,0.11,0.12,0.11,0.12,3900,0
2015-08-24,0.075,0.1001,0.07,0.1,247737,0
2015-08-25,0.1,0.1,0.07,0.09,10900,0
2015-08-26,0.07,0.07,0.07,0.07,400,0
2015-08-27,0.08,0.1,0.07,0.09,14200,0
2015-08-28,0.1,0.1,0.1,0.1,600,0
2015-08-31,0.09,0.12,0.09,0.11,35200,0
2015-09-01,0.14,0.14,0.1,0.12,78800,0
2015-09-02,0.13,0.13,0.1,0.12,44300,0
2015-09-03,0.13,0.13,0.1,0.11,3800,0
2015-09-04,0.13,0.13,0.13,0.13,1700,0
2015-09-08,0.13,0.13,0.13,0.13,2500,0
2015-09-09,0.13,0.13,0.1,0.13,1600,0
2015-09-10,0.11,0.12,0.1,0.12,37041,0
2015-09-11,0.1,0.13,0.1,0.13,35100,0
2015-09-14,0.13,0.13,0.12,0.13,2100,0
2015-09-15,0.12,0.15,0.11,0.13,85800,0
2015-09-16,0.14,0.14,0.13,0.14,115300,0
2015-09-17,0.14,0.14,0.13,0.13,400,0
2015-09-18,0.13,0.14,0.13,0.14,11300,0
2015-09-21,0.14,0.14,0.13,0.14,36100,0
2015-09-22,0.13,0.13,0.11,0.13,92200,0
2015-09-23,0.11,0.14,0.11,0.13,60900,0
2015-09-24,0.12,0.13,0.12,0.1299,486,0
2015-09-25,0.12,0.14,0.09,0.13,251400,0
2015-09-28,0.11,0.11,0.1099,0.1099,1186,0
2015-09-29,0.11,0.11,0.09,0.1,79800,0
2015-09-30,0.11,0.13,0.1,0.12,129700,0
2015-10-01,0.12,0.12,0.12,0.12,100,0
2015-10-02,0.12,0.12,0.11,0.12,900,0
2015-10-05,0.125,0.125,0.0901,0.118,831,0
2015-10-06,0.13,0.13,0.1,0.12,111100,0
2015-10-07,0.12,0.12,0.12,0.12,100,0
2015-10-08,0.1,0.12,0.1,0.12,2600,0
2015-10-09,0.1,0.13,0.08,0.1,44000,0
2015-10-12,0.098,0.1099,0.095,0.1099,10420,0
2015-10-13,0.1,0.11,0.1,0.11,5100,0
2015-10-15,0.11,0.11,0.11,0.11,100,0
2015-10-19,0.1,0.12,0.09,0.12,57600,0
2015-10-20,0.11,0.11,0.093,0.11,1400,0
2015-10-21,0.1,0.1,0.1,0.1,100,0
2015-10-23,0.08,0.12,0.08,0.12,2100,0
2015-10-26,0.12,0.12,0.1,0.12,33200,0
2015-10-27,0.11,0.11,0.11,0.11,4200,0
2015-10-28,0.11,0.11,0.11,0.11,300,0
2015-10-29,0.09,0.11,0.07,0.1,9400,0
2015-10-30,0.1,0.1,0.1,0.1,100,0
2015-11-02,0.105,0.105,0.105,0.105,100,0
2015-11-03,0.1,0.11,0.09,0.1,15100,0
2015-11-04,0.115,0.13,0.096,0.11,176053,0
2015-11-05,0.11,0.11,0.11,0.11,30400,0
2015-11-06,0.11,0.11,0.11,0.11,200,0
2015-11-09,0.0998,0.1079,0.0949,0.1079,30320,0
2015-11-10,0.1,0.1,0.09,0.1,23900,0
2015-11-11,0.11,0.11,0.08,0.1,21200,0
2015-11-12,0.09,0.1,0.09,0.1,57800,0
2015-11-13,0.11,0.11,0.09,0.11,900,0
2015-11-16,0.11,0.11,0.1,0.1,600,0
2015-11-17,0.1,0.1,0.1,0.1,200,0
2015-11-18,0.08,0.1,0.08,0.1,4700,0
2015-11-19,0.1,0.1,0.1,0.1,100,0
2015-11-20,0.09,0.1,0.06,0.1,800,0
2015-11-23,0.08,0.1,0.08,0.1,1400,0
2015-11-24,0.1,0.18,0.1,0.13,693700,0
2015-11-25,0.14,0.17,0.12,0.14,221000,0
2015-11-27,0.14,0.14,0.14,0.14,10400,0
2015-11-30,0.15,0.15,0.08,0.13,89700,0
2015-12-01,0.139,0.139,0.11,0.1299,85487,0
2015-12-02,0.1298,0.13,0.1298,0.13,1152,0
2015-12-03,0.13,0.13,0.0901,0.12,26633,0
2015-12-04,0.13,0.13,0.11,0.11,11800,0
2015-12-07,0.12,0.13,0.12,0.13,300,0
2015-12-08,0.0802,0.125,0.0802,0.125,1158,0
2015-12-09,0.1,0.12,0.08,0.12,1400,0
2015-12-10,0.12,0.12,0.08,0.12,1500,0
2015-12-11,0.11,0.11,0.11,0.11,100,0
2015-12-14,0.1,0.1,0.1,0.1,16500,0
2015-12-15,0.1,0.1,0.1,0.1,2900,0
2015-12-16,0.1,0.1,0.09,0.1,23900,0
2015-12-17,0.08,0.11,0.08,0.1,139900,0
2015-12-18,0.09,0.1,0.08,0.1,46300,0
2015-12-21,0.1,0.1,0.1,0.1,200,0
2015-12-22,0.1,0.1,0.0969,0.1,23913,0
2015-12-23,0.1,0.1,0.1,0.1,89000,0
2015-12-24,0.1,0.1,0.1,0.1,2500,0
2015-12-28,0.1,0.1,0.1,0.1,100,0
2015-12-29,0.1,0.1,0.1,0.1,1600,0
2015-12-30,0.08,0.1,0.08,0.0999,17212,0
2015-12-31,0.0805,0.1,0.0801,0.0999,4250,0
2016-01-05,0.099,0.099,0.0801,0.0988,37502,0
2016-01-06,0.0893,0.0895,0.0508,0.0798,364802,0
2016-01-07,0.07,0.0798,0.07,0.07,11615,0
2016-01-08,0.0799,0.0799,0.065,0.0733,34813,0
2016-01-11,0.0769,0.0798,0.0601,0.0601,13100,0
2016-01-12,0.0798,0.0798,0.0618,0.0749,7000,0
2016-01-13,0.0786,0.08,0.0786,0.08,300,0
2016-01-14,0.0799,0.0799,0.0505,0.07,41900,0
2016-01-15,0.0741,0.0741,0.0721,0.0721,700,0
2016-01-19,0.08,0.08,0.05,0.07,8200,0
2016-01-20,0.0706,0.0706,0.05,0.07,64300,0
2016-01-21,0.07,0.0777,0.065,0.0772,6500,0
2016-01-22,0.0701,0.0701,0.0684,0.0684,2500,0
2016-01-25,0.06,0.0774,0.06,0.0774,50360,0
2016-01-26,0.0773,0.0773,0.0773,0.0773,1734,0
2016-01-27,0.075,0.0772,0.065,0.065,20400,0
2016-01-28,0.0772,0.0774,0.0763,0.0763,10987,0
2016-01-29,0.0751,0.0774,0.0751,0.0774,13710,0
2016-02-01,0.0774,0.0774,0.0741,0.0741,1050,0
2016-02-03,0.0774,0.0774,0.0758,0.0774,12270,0
2016-02-04,0.08,0.08,0.0692,0.0774,4500,0
2016-02-05,0.06,0.0774,0.05,0.0774,7695,0
2016-02-08,0.0772,0.0772,0.07,0.0737,1209,0
2016-02-09,0.07,0.07,0.07,0.07,341,0
2016-02-10,0.0735,0.0735,0.0702,0.0727,24800,0
2016-02-11,0.0706,0.0706,0.07,0.07,1020,0
2016-02-12,0.0735,0.0735,0.0505,0.07,4680,0
2016-02-16,0.0702,0.0702,0.0702,0.0702,364,0
2016-02-17,0.06,0.07,0.06,0.07,21164,0
2016-02-19,0.061,0.07,0.053,0.07,58402,0
2016-02-22,0.0699,0.0774,0.0699,0.0751,103455,0
2016-02-23,0.071,0.0774,0.071,0.071,2320,0
2016-02-24,0.0708,0.0708,0.0708,0.0708,8000,0
2016-02-25,0.0505,0.0774,0.0505,0.0774,13000,0
2016-02-26,0.08,0.08,0.0772,0.0774,3005,0
2016-03-01,0.0506,0.07,0.0506,0.07,4362,0
2016-03-02,0.0638,0.0638,0.0503,0.0636,11600,0
2016-03-03,0.0773,0.0773,0.0535,0.06,45094,0
2016-03-04,0.06,0.068,0.0506,0.068,19200,0
2016-03-07,0.052,0.0698,0.052,0.0681,5464,0
2016-03-08,0.0715,0.0774,0.06,0.0692,72991,0
2016-03-09,0.06,0.065,0.06,0.065,3701,0
2016-03-10,0.0774,0.0774,0.05,0.062,38761,0
2016-03-11,0.0621,0.065,0.061,0.061,27500,0
2016-03-14,0.068,0.075,0.0518,0.0518,84058,0
2016-03-15,0.06,0.07,0.06,0.07,20255,0
2016-03-16,0.065,0.065,0.065,0.065,1443,0
2016-03-17,0.069,0.069,0.069,0.069,100,0
2016-03-18,0.0526,0.07,0.0526,0.07,2132,0
2016-03-21,0.074,0.074,0.05,0.065,42019,0
2016-03-22,0.052,0.074,0.052,0.0683,34990,0
2016-03-23,0.068,0.068,0.06,0.068,13757,0
2016-03-24,0.0679,0.074,0.0658,0.074,7680,0
2016-03-28,0.0592,0.074,0.052,0.07,39214,0
2016-03-29,0.06,0.068,0.06,0.068,16600,0
2016-03-30,0.07,0.07,0.05,0.0692,1739,0
2016-03-31,0.07,0.07,0.07,0.07,50000,0
2016-04-01,0.07,0.074,0.0699,0.07,72458,0
2016-04-04,0.07,0.07,0.067,0.07,24898,0
2016-04-05,0.07,0.07,0.067,0.07,28500,0
2016-04-06,0.067,0.07,0.067,0.067,55285,0
2016-04-07,0.07,0.07,0.0699,0.07,90050,0
2016-04-08,0.0703,0.0703,0.0699,0.0699,1705,0
2016-04-11,0.0699,0.0699,0.0699,0.0699,155,0
2016-04-12,0.0672,0.07,0.067,0.07,31695,0
2016-04-14,0.067,0.0699,0.067,0.0699,547,0
2016-04-15,0.067,0.074,0.067,0.07,83716,0
2016-04-18,0.07,0.07,0.0684,0.0699,52625,0
2016-04-19,0.07,0.07,0.07,0.07,3689,0
2016-04-20,0.065,0.0699,0.065,0.0699,6730,0
2016-04-21,0.0699,0.0699,0.065,0.0699,24556,0
2016-04-25,0.0698,0.0699,0.0698,0.0698,900,0
2016-04-27,0.058,0.064,0.058,0.064,2130,0
2016-04-28,0.0649,0.065,0.0648,0.065,4200,0
2016-04-29,0.0649,0.065,0.0649,0.0649,13700,0
2016-05-02,0.0649,0.0702,0.0648,0.07,72927,0
2016-05-03,0.07,0.07,0.0685,0.0699,38445,0
2016-05-04,0.067,0.07,0.065,0.0689,38460,0
2016-05-05,0.065,0.065,0.061,0.0649,8376,0
2016-05-06,0.0649,0.0677,0.059,0.0677,35347,0
2016-05-09,0.0688,0.0688,0.0688,0.0688,168,0
2016-05-10,0.068,0.068,0.068,0.068,100,0
2016-05-11,0.069,0.069,0.068,0.068,38650,0
2016-05-12,0.069,0.069,0.067,0.069,117756,0
2016-05-13,0.07,0.07,0.067,0.067,9651,0
2016-05-16,0.05,0.067,0.0482,0.0549,82029,0
2016-05-17,0.0576,0.061,0.0422,0.0575,21011,0
2016-05-18,0.059,0.059,0.059,0.059,200,0
2016-05-19,0.057,0.057,0.0499,0.05,83695,0
2016-05-20,0.055,0.055,0.054,0.0549,17900,0
2016-05-23,0.05,0.05,0.048,0.0499,75484,0
2016-05-24,0.0524,0.06,0.052,0.06,84812,0
2016-05-25,0.062,0.1,0.0579,0.0851,883721,0
2016-05-26,0.0894,0.09,0.069,0.0788,168578,0
2016-05-27,0.09,0.09,0.0722,0.0722,39592,0
2016-05-31,0.0758,0.085,0.07,0.07,43119,0
2016-06-01,0.0745,0.09,0.0719,0.0893,97210,0
2016-06-02,0.09,0.09,0.0735,0.081,20761,0
2016-06-03,0.09,0.09,0.06,0.07,184799,0
2016-06-06,0.0735,0.088,0.0624,0.075,24283,0
2016-06-07,0.075,0.09,0.075,0.0775,75538,0
2016-06-08,0.075,0.088,0.075,0.075,10786,0
2016-06-09,0.079,0.079,0.075,0.0787,24753,0
2016-06-10,0.069,0.083,0.068,0.0701,93262,0
2016-06-13,0.0701,0.0735,0.07,0.07,20591,0
2016-06-14,0.07,0.07,0.068,0.068,16994,0
2016-06-15,0.07,0.07,0.058,0.06,57701,0
2016-06-16,0.06,0.063,0.0501,0.063,39273,0
2016-06-17,0.07,0.07,0.0502,0.064,4699,0
2016-06-20,0.06,0.07,0.06,0.06,16820,0
2016-06-21,0.07,0.071,0.055,0.061,23532,0
2016-06-22,0.06,0.0651,0.051,0.0536,63108,0
2016-06-23,0.059,0.06,0.0563,0.06,27150,0
2016-06-24,0.063,0.065,0.055,0.0649,31081,0
2016-06-27,0.0649,0.0649,0.057,0.06,20694,0
2016-06-28,0.057,0.06,0.05,0.05,124821,0
2016-06-29,0.05,0.055,0.04,0.0413,91075,0
2016-06-30,0.0434,0.0577,0.0251,0.0251,202381,0
2016-07-01,0.05,0.05,0.04,0.05,37749,0
2016-07-05,0.0525,0.06,0.05,0.05,135539,0
2016-07-06,0.06,0.06,0.04,0.057,54890,0
2016-07-07,0.057,0.0584,0.051,0.0536,28093,0
2016-07-08,0.0536,0.07,0.048,0.06,67277,0
2016-07-11,0.0542,0.075,0.0542,0.0701,100048,0
2016-07-12,0.0663,0.08,0.064,0.07,149330,0
2016-07-13,0.064,0.08,0.064,0.075,19518,0
2016-07-14,0.0788,0.083,0.0743,0.079,168243,0
2016-07-15,0.079,0.08,0.074,0.0799,16980,0
2016-07-18,0.068,0.088,0.068,0.0721,68987,0
2016-07-19,0.0716,0.0812,0.07,0.07,83474,0
2016-07-20,0.08,0.08,0.07,0.0735,24359,0
2016-07-21,0.08,0.08,0.0772,0.08,53266,0
2016-07-22,0.084,0.084,0.07,0.07,4555,0
2016-07-25,0.085,0.088,0.07,0.084,12453,0
2016-07-26,0.088,0.088,0.076,0.08,14383,0
2016-07-27,0.0793,0.087,0.0793,0.08,13650,0
2016-07-28,0.076,0.077,0.071,0.071,1700,0
2016-07-29,0.0745,0.084,0.07,0.07,53632,0
2016-08-01,0.0735,0.0803,0.07,0.0716,35240,0
2016-08-02,0.08,0.08,0.07,0.07,3611,0
2016-08-03,0.07,0.0744,0.07,0.0744,835,0
2016-08-04,0.08,0.08,0.07,0.08,15033,0
2016-08-05,0.08,0.08,0.0701,0.0701,5443,0
2016-08-08,0.0744,0.08,0.07,0.07,35172,0
2016-08-09,0.079,0.08,0.0759,0.08,57933,0
2016-08-10,0.08,0.085,0.079,0.085,105379,0
2016-08-11,0.078,0.09,0.078,0.09,115695,0
2016-08-12,0.078,0.0833,0.078,0.078,1342,0
2016-08-15,0.09,0.143,0.088,0.115,59728,0
2016-08-16,0.119,0.125,0.1,0.105,57810,0
2016-08-17,0.1102,0.12,0.105,0.12,39825,0
2016-08-18,0.115,0.1207,0.1137,0.12,11539,0
2016-08-19,0.118,0.14,0.1044,0.125,30440,0
2016-08-22,0.105,0.125,0.105,0.12,69268,0
2016-08-23,0.126,0.13,0.11,0.1207,45092,0
2016-08-24,0.1275,0.1439,0.1,0.106,23725,0
2016-08-25,0.1113,0.1119,0.105,0.105,14140,0
2016-08-26,0.1102,0.12,0.1,0.1079,19356,0
2016-08-29,0.1,0.1123,0.1,0.1123,7642,0
2016-08-30,0.12,0.12,0.11,0.11,2366,0
2016-08-31,0.11,0.1155,0.11,0.112,3166,0
2016-09-01,0.102,0.102,0.08,0.09,55155,0
2016-09-02,0.1055,0.115,0.1,0.1111,38493,0
2016-09-06,0.1111,0.13,0.1,0.12,107018,0
2016-09-07,0.126,0.14,0.1163,0.1305,85664,0
2016-09-08,0.121,0.1439,0.121,0.126,62588,0
2016-09-09,0.125,0.1352,0.1,0.12,54605,0
2016-09-12,0.105,0.1102,0.105,0.1102,784,0
2016-09-13,0.1163,0.1163,0.105,0.11,16345,0
2016-09-14,0.1,0.11,0.09,0.11,123107,0
2016-09-15,0.095,0.118,0.095,0.1,77324,0
2016-09-16,0.1,0.1,0.1,0.1,6399,0
2016-09-20,0.1,0.1,0.1,0.1,1296,0
2016-09-21,0.1,0.1,0.1,0.1,813,0
2016-09-22,0.11,0.11,0.1,0.1,32670,0
2016-09-23,0.105,0.11,0.1005,0.1005,3618,0
2016-09-26,0.1055,0.11,0.1,0.11,4729,0
2016-09-27,0.108,0.1088,0.1,0.1,1323,0
2016-09-28,0.1,0.1,0.07,0.082,50978,0
2016-09-29,0.109,0.109,0.082,0.0889,1850,0
2016-10-03,0.105,0.105,0.09,0.09,14234,0
2016-10-04,0.0901,0.0918,0.09,0.0918,6286,0
2016-10-05,0.0963,0.1,0.078,0.0819,71279,0
2016-10-06,0.095,0.0963,0.077,0.081,49872,0
2016-10-07,0.07,0.1121,0.07,0.1025,111117,0
2016-10-10,0.1076,0.115,0.1076,0.115,2367,0
2016-10-11,0.12,0.12,0.1,0.1,143398,0
2016-10-12,0.105,0.115,0.095,0.095,3000,0
2016-10-13,0.1,0.1,0.1,0.1,1508,0
2016-10-14,0.105,0.105,0.095,0.095,5662,0
2016-10-17,0.0997,0.105,0.096,0.1008,36610,0
2016-10-18,0.1058,0.1058,0.095,0.095,43862,0
2016-10-19,0.0997,0.0997,0.0888,0.0932,8905,0
2016-10-20,0.094,0.0987,0.085,0.09,115809,0
2016-10-21,0.09,0.0945,0.043,0.085,61818,0
2016-10-24,0.0891,0.0891,0.0766,0.0815,1672,0
2016-10-25,0.0898,0.092,0.0779,0.0779,38402,0
2016-10-26,0.098,0.098,0.085,0.085,24635,0
2016-10-27,0.085,0.0903,0.0802,0.0831,17892,0
2016-10-28,0.03,0.03,0.01,0.0102,4263201,0
2016-10-31,0.0144,0.0144,0.01,0.011,1464628,0
2016-11-01,0.0115,0.0149,0.011,0.013,689456,0
2016-11-02,0.0139,0.0139,0.0096,0.0105,1483622,0
2016-11-03,0.011,0.011,0.0053,0.0091,345402,0
2016-11-04,0.0055,0.0102,0.0055,0.0094,359291,0
2016-11-07,0.01,0.01,0.006,0.0082,400566,0
2016-11-08,0.0082,0.0082,0.0055,0.0066,529134,0
2016-11-09,0.0075,0.0075,0.006,0.0064,350525,0
2016-11-10,0.0064,0.0066,0.0056,0.006,265187,0
2016-11-11,0.0057,0.0064,0.0056,0.006,218479,0
2016-11-14,0.0063,0.007,0.0056,0.0058,398339,0
2016-11-15,0.0054,0.006,0.0054,0.0056,345866,0
2016-11-16,0.0059,0.0064,0.0054,0.006,558486,0
2016-11-17,0.0063,0.0074,0.0055,0.0064,418154,0
2016-11-18,0.0065,0.0069,0.0056,0.0059,223941,0
2016-11-21,0.0069,0.04,0.0069,0.0336,8305562,0
2016-11-22,0.03,0.03,0.0182,0.0188,2598638,0
2016-11-23,0.0211,0.0215,0.0145,0.0179,1226278,0
2016-11-25,0.0187,0.03,0.017,0.0202,1506946,0
2016-11-28,0.0212,0.028,0.019,0.023,1656590,0
2016-11-29,0.0242,0.0242,0.0205,0.023,953713,0
2016-11-30,0.023,0.023,0.0205,0.022,557175,0
2016-12-01,0.02,0.0219,0.018,0.018,862047,0
2016-12-02,0.0189,0.021,0.0113,0.0189,801068,0
2016-12-05,0.0182,0.02,0.0165,0.0175,651886,0
2016-12-06,0.0183,0.019,0.015,0.018,599419,0
2016-12-07,0.0131,0.018,0.0131,0.0179,465882,0
2016-12-08,0.017,0.017,0.0135,0.016,749420,0
2016-12-09,0.0144,0.027,0.0144,0.0201,5178733,0
2016-12-12,0.023,0.0239,0.018,0.0204,1034302,0
2016-12-13,0.023,0.023,0.0185,0.0212,551015,0
2016-12-14,0.022,0.022,0.019,0.0204,387290,0
2016-12-15,0.018,0.02,0.018,0.02,450147,0
2016-12-16,0.02,0.02,0.015,0.0195,600533,0
2016-12-19,0.0171,0.0195,0.0171,0.018,263405,0
2016-12-20,0.0172,0.0194,0.0172,0.0189,386351,0
2016-12-21,0.0179,0.019,0.0173,0.0178,858544,0
2016-12-22,0.0177,0.02,0.0173,0.0179,2064463,0
2016-12-23,0.0181,0.0195,0.0174,0.018,652920,0
2016-12-27,0.0189,0.0189,0.0175,0.0188,363888,0
2016-12-28,0.0197,0.0197,0.0173,0.018,518630,0
2016-12-29,0.0189,0.019,0.0176,0.019,689234,0
2016-12-30,0.0189,0.02,0.0179,0.02,397197,0
2017-01-03,0.0199,0.02,0.0176,0.018,1435637,0
2017-01-04,0.0175,0.0186,0.0175,0.0178,734559,0
2017-01-05,0.0183,0.0183,0.0178,0.0178,350787,0
2017-01-06,0.0178,0.018,0.0162,0.0175,684071,0
2017-01-09,0.0175,0.018,0.0165,0.0165,454154,0
2017-01-10,0.0173,0.0176,0.0155,0.016,398786,0
2017-01-11,0.0168,0.0176,0.014,0.0165,1110550,0
2017-01-12,0.0176,0.025,0.0176,0.0238,3135927,0
2017-01-13,0.021,0.024,0.018,0.019,1411759,0
2017-01-17,0.0199,0.02,0.019,0.0199,514868,0
2017-01-18,0.02,0.02,0.018,0.0193,413970,0
2017-01-19,0.02,0.02,0.0181,0.0198,332017,0
2017-01-20,0.02,0.02,0.0185,0.0195,428519,0
2017-01-23,0.02,0.02,0.0181,0.0186,397358,0
2017-01-24,0.0195,0.0196,0.0175,0.0185,1137264,0
2017-01-25,0.0186,0.0197,0.018,0.0184,464038,0
2017-01-26,0.0193,0.0195,0.018,0.019,434954,0
2017-01-27,0.019,0.0192,0.018,0.0188,287477,0
2017-01-30,0.0185,0.0193,0.0183,0.0185,438056,0
2017-01-31,0.0185,0.0191,0.0183,0.019,380554,0
2017-02-01,0.0192,0.0192,0.0182,0.0184,347705,0
2017-02-02,0.019,0.0191,0.0182,0.0184,285515,0
2017-02-03,0.0191,0.0191,0.0184,0.0188,308019,0
2017-02-06,0.0193,0.0195,0.0185,0.0189,267230,0
2017-02-07,0.0183,0.019,0.0183,0.0186,381002,0
2017-02-08,0.0185,0.019,0.0184,0.0185,383257,0
2017-02-09,0.0188,0.019,0.018,0.0185,487963,0
2017-02-10,0.0189,0.0189,0.0185,0.0185,229453,0
2017-02-13,0.019,0.019,0.0175,0.0187,362060,0
2017-02-14,0.0185,0.0191,0.0166,0.0187,598704,0
2017-02-15,0.0189,0.0195,0.0183,0.0195,634068,0
2017-02-16,0.0195,0.0195,0.0185,0.019,333489,0
2017-02-17,0.0195,0.0195,0.0186,0.0189,217098,0
2017-02-21,0.0195,0.0195,0.0183,0.0184,375369,0
2017-02-22,0.0188,0.019,0.0181,0.019,263969,0
2017-02-23,0.0183,0.019,0.0183,0.0186,371410,0
2017-02-24,0.0189,0.0189,0.018,0.0186,300803,0
2017-02-27,0.0188,0.021,0.0183,0.0194,1053669,0
2017-02-28,0.0194,0.0194,0.0185,0.0189,85141,0
2017-03-01,0.0194,0.0194,0.0185,0.0189,202580,0
2017-03-02,0.0194,0.0195,0.0186,0.019,365642,0
2017-03-03,0.0186,0.02,0.0186,0.019,347964,0
2017-03-06,0.0199,0.0199,0.0186,0.0186,283953,0
2017-03-07,0.0185,0.019,0.0185,0.0185,442234,0
2017-03-08,0.0186,0.019,0.0185,0.0185,337390,0
2017-03-09,0.019,0.019,0.0186,0.0186,210414,0
2017-03-10,0.019,0.019,0.0185,0.0189,104400,0
2017-03-13,0.0189,0.019,0.0185,0.0186,131133,0
2017-03-14,0.019,0.019,0.018,0.0185,636295,0
2017-03-15,0.0189,0.0189,0.018,0.0186,331454,0
2017-03-16,0.018,0.0188,0.0179,0.0182,416231,0
2017-03-17,0.0182,0.0188,0.0182,0.0182,186797,0
2017-03-20,0.0184,0.0186,0.0166,0.0176,374860,0
2017-03-21,0.0182,0.0182,0.0175,0.0175,208664,0
2017-03-22,0.0175,0.018,0.0175,0.0178,158828,0
2017-03-23,0.0175,0.018,0.0101,0.0162,530410,0
2017-03-24,0.0162,0.0173,0.015,0.0157,129171,0
2017-03-27,0.0164,0.0182,0.0157,0.0173,167531,0
2017-03-28,0.0173,0.0183,0.017,0.0172,266883,0
2017-03-29,0.018,0.018,0.0111,0.0163,370459,0
2017-03-30,0.016,0.0174,0.0136,0.0165,121645,0
2017-03-31,0.0165,0.0174,0.015,0.0166,103330,0
2017-04-03,0.0174,0.0174,0.015,0.0168,291963,0
2017-04-04,0.017,0.017,0.0158,0.0158,197067,0
2017-04-05,0.0162,0.017,0.0159,0.016,90792,0
2017-04-06,0.016,0.0168,0.0158,0.0161,443257,0
2017-04-07,0.0112,0.0165,0.0112,0.0152,209880,0
2017-04-10,0.0121,0.0156,0.0121,0.0149,180113,0
2017-04-11,0.0149,0.016,0.0138,0.0159,218904,0
2017-04-12,0.0146,0.0158,0.0136,0.0152,134603,0
2017-04-13,0.0153,0.016,0.0138,0.0149,131988,0
2017-04-17,0.0142,0.0149,0.0138,0.014,120548,0
2017-04-18,0.0147,0.0149,0.0138,0.0144,271367,0
2017-04-19,0.0149,0.0149,0.0138,0.0142,192945,0
2017-04-20,0.0148,0.0149,0.0137,0.0148,88228,0
2017-04-21,0.0148,0.0148,0.0138,0.0146,69035,0
2017-04-24,0.0148,0.0148,0.0138,0.014,174080,0
2017-04-25,0.0146,0.0146,0.0139,0.0139,253116,0
2017-04-26,0.0145,0.0148,0.0132,0.0136,273871,0
2017-04-27,0.0137,0.0142,0.013,0.0137,255504,0
2017-04-28,0.0139,0.0139,0.0132,0.0132,108029,0
2017-05-01,0.0138,0.0138,0.0127,0.013,74071,0
2017-05-02,0.0134,0.0134,0.0121,0.0121,260869,0
2017-05-03,0.0127,0.0134,0.0122,0.0127,127300,0
2017-05-04,0.0106,0.0126,0.0106,0.0112,194695,0
2017-05-05,0.0117,0.0122,0.0105,0.0106,215797,0
2017-05-08,0.011,0.0115,0.009,0.0094,247890,0
2017-05-09,0.0095,0.0105,0.0095,0.0105,191097,0
2017-05-10,0.011,0.0113,0.01,0.0106,132724,0
2017-05-11,0.0111,0.0159,0.01,0.0158,316824,0
2017-05-12,0.0159,0.019,0.0101,0.0122,657795,0
2017-05-15,0.0128,0.019,0.0122,0.015,1104110,0
2017-05-16,0.0163,0.0163,0.0138,0.0159,583206,0
2017-05-17,0.0165,0.0193,0.014,0.0192,1087727,0
2017-05-18,0.016,0.0192,0.0151,0.0184,739777,0
2017-05-19,0.0192,0.022,0.017,0.02,789637,0
2017-05-22,0.021,0.036,0.02,0.0315,3887363,0
2017-05-23,0.039,0.078,0.0388,0.0427,5845644,0
2017-05-24,0.0583,0.08,0.0583,0.0744,5298248,0
2017-05-25,0.08,0.0898,0.022,0.0548,9360309,0
2017-05-26,0.0535,0.063,0.04,0.05,2483295,0
2017-05-30,0.0577,0.0577,0.04,0.0402,2284107,0
2017-05-31,0.04,0.043,0.032,0.035,2255050,0
2017-06-01,0.04,0.045,0.031,0.0409,1833788,0
2017-06-02,0.045,0.055,0.0361,0.054,3398491,0
2017-06-05,0.06,0.0777,0.05,0.0578,6941066,0
2017-06-06,0.06,0.0688,0.053,0.0552,3349724,0
2017-06-07,0.062,0.063,0.05,0.0528,2309127,0
2017-06-08,0.052,0.052,0.04,0.0498,1913331,0
2017-06-09,0.045,0.0505,0.041,0.0473,2469268,0
2017-06-12,0.05,0.0547,0.0496,0.0515,1686071,0
2017-06-13,0.052,0.0525,0.043,0.0462,1136042,0
2017-06-14,0.0462,0.0498,0.0441,0.0485,954646,0
2017-06-15,0.0451,0.049,0.0451,0.0455,804227,0
2017-06-16,0.0477,0.0477,0.04,0.0428,1659460,0
2017-06-19,0.045,0.045,0.04,0.0428,1050596,0
2017-06-20,0.0411,0.044,0.0402,0.0417,1736991,0
2017-06-21,0.0425,0.0427,0.04,0.042,1836658,0
2017-06-22,0.0412,0.0438,0.0401,0.0428,2120803,0
2017-06-23,0.0449,0.336,0.0406,0.115,46034979,0
2017-06-26,0.195,0.2,0.12,0.148,15672100,0
2017-06-27,0.14,0.162,0.1238,0.142,4509652,0
2017-06-28,0.125,0.153,0.1111,0.135,5821081,0
2017-06-29,0.125,0.132,0.1018,0.111,5109778,0
2017-06-30,0.1011,0.135,0.1011,0.11,4336400,0
2017-07-03,0.14,0.1568,0.12,0.1363,7226112,0
2017-07-05,0.16,0.18,0.1321,0.134,7484733,0
2017-07-06,0.134,0.134,0.11,0.12,4006954,0
2017-07-07,0.1221,0.1241,0.1,0.1,3960165,0
2017-07-10,0.11,0.1124,0.1,0.105,2921902,0
2017-07-11,0.1048,0.12,0.1012,0.1043,4679049,0
2017-07-12,0.1028,0.1093,0.1,0.1017,2811904,0
2017-07-13,0.0902,0.1079,0.0816,0.0916,2309829,0
2017-07-14,0.0988,0.1015,0.0923,0.094,1568824,0
2017-07-17,0.0996,0.1,0.0811,0.085,2544958,0
2017-07-18,0.0862,0.1,0.0862,0.0891,2624308,0
2017-07-19,0.092,0.0926,0.0851,0.0918,1655959,0
2017-07-20,0.091,0.0917,0.0861,0.0871,1099839,0
2017-07-21,0.086,0.0906,0.0818,0.0855,1604947,0
2017-07-24,0.084,0.089,0.0831,0.0845,1155856,0
2017-07-25,0.088,0.088,0.08,0.0836,1660103,0
2017-07-26,0.086,0.086,0.07,0.075,2060814,0
2017-07-27,0.074,0.074,0.0651,0.073,1629935,0
2017-07-28,0.073,0.073,0.065,0.0698,1741206,0
2017-07-31,0.072,0.072,0.0611,0.0628,1158893,0
2017-08-01,0.062,0.08,0.05,0.068,3907126,0
2017-08-02,0.07,0.075,0.062,0.0695,1493011,0
2017-08-03,0.0725,0.0725,0.0615,0.0666,1166571,0
2017-08-04,0.07,0.075,0.0662,0.0687,1230637,0
2017-08-07,0.0778,0.0778,0.0659,0.0693,1955321,0
2017-08-08,0.074,0.074,0.065,0.0698,1354877,0
2017-08-09,0.064,0.0698,0.06,0.0669,2346810,0
2017-08-10,0.0652,0.0665,0.0611,0.065,786411,0
2017-08-11,0.069,0.07,0.0603,0.0603,1275429,0
2017-08-14,0.0661,0.068,0.0612,0.0635,995288,0
2017-08-15,0.064,0.064,0.06,0.0603,672529,0
2017-08-16,0.0607,0.0629,0.06,0.0605,719243,0
2017-08-17,0.06,0.066,0.0575,0.0596,1481201,0
2017-08-18,0.06,0.092,0.0561,0.072,7221694,0
2017-08-21,0.09,0.13,0.072,0.1,14207246,0
2017-08-22,0.1002,0.1039,0.08,0.096,5587725,0
2017-08-23,0.1048,0.1059,0.085,0.0922,4881430,0
2017-08-24,0.096,0.096,0.085,0.0869,2028653,0
2017-08-25,0.0865,0.092,0.08,0.082,3310219,0
2017-08-28,0.0861,0.0861,0.08,0.0819,1812139,0
2017-08-29,0.0761,0.08,0.0741,0.075,1695970,0
2017-08-30,0.0769,0.0769,0.0701,0.0708,1387185,0
2017-08-31,0.0708,0.0783,0.0708,0.0751,1118661,0
2017-09-01,0.0788,0.08,0.075,0.0764,1100572,0
2017-09-05,0.08,0.08,0.073,0.0762,676774,0
2017-09-06,0.0768,0.0768,0.071,0.0725,1234712,0
2017-09-07,0.072,0.0755,0.072,0.0747,1106584,0
2017-09-08,0.0745,0.0798,0.0725,0.076,1232495,0
2017-09-11,0.0765,0.0798,0.0732,0.0759,723508,0
2017-09-12,0.0768,0.0774,0.0736,0.074,534787,0
2017-09-13,0.0725,0.076,0.0721,0.0746,675984,0
2017-09-14,0.0712,0.075,0.07,0.0741,898105,0
2017-09-15,0.0755,0.0775,0.073,0.075,1001423,0
2017-09-18,0.0761,0.09,0.0761,0.09,3352370,0
2017-09-19,0.0966,0.1135,0.0856,0.0898,5819216,0
2017-09-20,0.1005,0.1035,0.08,0.0876,3171192,0
2017-09-21,0.1,0.1,0.07,0.08,68000,0
2017-09-22,0.081,0.095,0.08,0.092,1658900,0
2017-09-25,0.0851,0.0929,0.082,0.089,995353,0
2017-09-26,0.083,0.089,0.0801,0.082,1448755,0
2017-09-27,0.0824,0.0829,0.06,0.0769,2293010,0
2017-09-28,0.087,0.087,0.0701,0.0769,1183583,0
2017-09-29,0.077,0.0947,0.0711,0.0776,2159754,0
2017-10-02,0.0814,0.0825,0.072,0.0755,1199816,0
2017-10-03,0.0755,0.0769,0.072,0.0733,1090299,0
2017-10-04,0.0733,0.0733,0.066,0.069,1638502,0
2017-10-05,0.0698,0.07,0.065,0.0652,1027344,0
2017-10-06,0.065,0.0669,0.0575,0.06,1781127,0
2017-10-09,0.06,0.065,0.06,0.0602,812732,0
2017-10-10,0.063,0.063,0.055,0.0578,1126376,0
2017-10-11,0.053,0.0577,0.0505,0.0547,1097728,0
2017-10-12,0.055,0.055,0.0505,0.052,760227,0
2017-10-13,0.058,0.058,0.0511,0.0575,552349,0
2017-10-16,0.058,0.06,0.055,0.0557,486829,0
2017-10-17,0.055,0.057,0.0525,0.0537,480446,0
2017-10-18,0.0515,0.0537,0.0471,0.0484,802684,0
2017-10-19,0.0485,0.051,0.048,0.0496,619857,0
2017-10-20,0.052,0.052,0.048,0.0485,786973,0
2017-10-23,0.0481,0.052,0.045,0.0487,920807,0
2017-10-24,0.0472,0.0487,0.0422,0.0422,886991,0
2017-10-25,0.0443,0.0443,0.0201,0.0381,983373,0
2017-10-26,0.0413,0.045,0.0302,0.0398,696132,0
2017-10-27,0.038,0.0399,0.0351,0.0373,608511,0
2017-10-30,0.037,0.037,0.0302,0.0305,875851,0
2017-10-31,0.028,0.06,0.028,0.0519,4041930,0
2017-11-01,0.055,0.083,0.039,0.06,9720146,0
2017-11-02,0.06,0.065,0.05,0.0535,3526018,0
2017-11-03,0.05,0.0623,0.05,0.0525,2694914,0
2017-11-06,0.0555,0.0555,0.0426,0.0446,2147373,0
2017-11-07,0.042,0.0479,0.038,0.0415,2101130,0
2017-11-08,0.032,0.0389,0.022,0.0226,2691810,0
2017-11-09,0.0226,0.0502,0.0209,0.042,1814971,0
2017-11-10,0.042,0.05,0.03,0.0332,198436,0
