Date,Open,High,Low,Close,Volume,OpenInt
2014-04-17,0.68,1.4,0.54,0.55,800,0
2014-04-21,0.71,2.8,0.5,1.25,925,0
2014-04-23,0.9,0.9,0.9,0.9,100,0
2014-04-24,0.9,0.9,0.9,0.9,270,0
2014-04-25,0.75,0.75,0.75,0.75,100,0
2014-04-28,0.74,0.74,0.74,0.74,200,0
2014-05-01,0.6001,0.6001,0.57,0.57,9859,0
2014-05-13,0.69,0.8,0.69,0.78,11300,0
2014-05-15,0.75,0.75,0.75,0.75,6000,0
2014-05-21,0.75,0.75,0.69,0.7,7500,0
2014-05-29,0.84,0.84,0.75,0.75,1200,0
2014-05-30,0.73,0.73,0.73,0.73,500,0
2014-06-04,0.75,0.75,0.75,0.75,5000,0
2014-06-06,0.65,0.65,0.6,0.6,2200,0
2014-06-09,0.6,0.6,0.6,0.6,13400,0
2014-06-13,0.7,0.7,0.6392,0.6392,500,0
2014-06-20,0.7,0.7,0.7,0.7,100,0
2014-06-24,0.7,0.7,0.7,0.7,400,0
2014-07-02,0.7,0.95,0.7,0.8,133100,0
2014-07-07,0.8,0.8,0.8,0.8,20100,0
2014-07-09,0.79,0.8,0.7,0.7,5200,0
2014-07-10,0.7,0.8,0.69,0.7999,62400,0
2014-07-11,0.68,0.68,0.68,0.68,15001,0
2014-07-15,0.6,0.8,0.55,0.8,19143,0
2014-07-22,0.7855,0.8,0.7855,0.8,24600,0
2014-07-23,0.85,0.8502,0.71,0.8,37000,0
2014-07-24,0.8499,0.85,0.8499,0.8499,12900,0
2014-07-29,0.85,0.85,0.85,0.85,2900,0
2014-07-30,0.85,0.85,0.85,0.85,400,0
2014-07-31,0.85,0.85,0.85,0.85,900,0
2014-08-18,0.78,0.85,0.78,0.85,25000,0
2014-08-19,0.85,0.85,0.85,0.85,3250,0
2014-08-20,0.85,0.85,0.85,0.85,4200,0
2014-08-21,0.95,0.95,0.85,0.85,3013,0
2014-08-22,0.84,0.964,0.68,0.69,103823,0
2014-08-25,0.6817,0.85,0.6817,0.8,15963,0
2014-08-26,0.9,0.9,0.7201,0.8883,17079,0
2014-08-27,0.89,0.9,0.8,0.88,32000,0
2014-08-28,0.68,0.85,0.68,0.76,19833,0
2014-08-29,0.7001,0.82,0.7001,0.82,9630,0
2014-09-04,0.84,0.87,0.84,0.87,40512,0
2014-09-05,0.89,0.89,0.79,0.86,11000,0
2014-09-08,0.89,0.89,0.89,0.89,1000,0
2014-09-10,0.84,0.84,0.82,0.82,92467,0
2014-09-11,0.74,0.89,0.69,0.71,6601,0
2014-09-12,0.76,0.76,0.74,0.74,3900,0
2014-09-16,0.69,0.6901,0.68,0.6801,8826,0
2014-09-23,0.51,0.51,0.51,0.51,1000,0
2014-09-24,0.67,0.67,0.64,0.65,165000,0
2014-10-03,0.531,0.531,0.531,0.531,500,0
2014-10-23,0.6,0.6,0.6,0.6,2652,0
2014-11-06,0.85,0.85,0.85,0.85,100,0
2014-11-24,0.6,0.6,0.6,0.6,200,0
2015-01-21,0.45,0.75,0.4499,0.75,11315,0
2015-01-22,0.75,0.75,0.75,0.75,200,0
2015-01-27,0.575,0.575,0.575,0.575,100,0
2015-02-17,0.5501,0.5501,0.5501,0.5501,265,0
2015-03-06,0.6,0.7,0.6,0.7,400,0
2015-03-13,0.6,0.65,0.6,0.65,600,0
2015-03-16,0.65,0.7,0.65,0.7,5900,0
2015-04-02,0.74,0.75,0.74,0.75,10100,0
2015-04-06,0.85,0.85,0.85,0.85,2300,0
2015-04-07,0.85,0.85,0.8495,0.8495,4000,0
2015-04-09,0.7501,0.7501,0.75,0.75,4100,0
2015-04-13,0.78,0.78,0.78,0.78,200,0
2015-04-15,0.7794,0.78,0.7794,0.78,1279,0
2015-04-20,0.75,0.75,0.75,0.75,3000,0
2015-04-21,0.7,0.7,0.69,0.69,4000,0
2015-04-22,0.6999,0.75,0.6999,0.75,19552,0
2015-04-23,0.7,0.7,0.7,0.7,1000,0
2015-04-27,0.71,0.71,0.71,0.71,1000,0
2015-04-30,2.1,4,2.1,2.2,698100,0
2015-05-01,2.5,2.85,2.2,2.8,84100,0
2015-05-04,2.72,3.25,2.48,2.8,120100,0
2015-05-05,2.8,2.9,2.43,2.74,119100,0
2015-05-06,2.75,2.75,2.5,2.62,61820,0
2015-05-07,2.69,2.7,2.42,2.55,73628,0
2015-05-08,2.54,2.55,2.45,2.45,31900,0
2015-05-11,2.5,2.85,2.5,2.76,53000,0
2015-05-12,2.89,2.89,2.65,2.75,51741,0
2015-05-13,2.9,2.95,2.75,2.83,48200,0
2015-05-14,2.95,3.25,2.95,3.08,41600,0
2015-05-15,3.25,3.25,3.17,3.23,47037,0
2015-05-18,3.4,3.4,3.1,3.1,34207,0
2015-05-19,3.95,3.95,2.62,3.15,98100,0
2015-05-20,3.25,3.32,3.15,3.28,37500,0
2015-05-21,3.4,3.58,2.9,3.27,404100,0
2015-05-22,3.45,3.48,3.35,3.45,8700,0
2015-05-26,3.3,3.5,3.2,3.3,4906,0
2015-05-27,3.25,3.27,3.25,3.25,1900,0
2015-05-28,3.15,3.26,3.1,3.25,20700,0
2015-05-29,3.25,3.25,3.1,3.1,23300,0
2015-06-01,2.94,3.05,2.94,2.95,33700,0
2015-06-02,3.07,3.1,2.904,3,5239,0
2015-06-03,2.92,2.92,2.85,2.9,17600,0
2015-06-05,3,3,2.98,2.98,1000,0
2015-06-08,3,3,3,3,300,0
2015-06-09,2.81,2.95,2.4,2.9,7938,0
2015-06-10,3.05,3.3,2.89,3.3,386424,0
2015-06-11,3.35,3.35,3.25,3.3,14336,0
2015-06-12,3.42,3.5,3.25,3.32,123600,0
2015-06-15,3.35,3.7,3.3,3.5,150500,0
2015-06-16,3.6,3.66,3.48,3.55,26800,0
2015-06-17,3.52,3.56,3.24,3.4,63200,0
2015-06-18,3.41,3.42,3.24,3.3,32600,0
2015-06-19,3.2,3.45,3.1,3.4,19400,0
2015-06-22,3.29,3.6,3.29,3.57,26500,0
2015-06-23,3.5,3.54,3.4,3.5,11095,0
2015-06-24,3.48,3.6,3.35,3.5,66900,0
2015-06-25,3.56,3.6,3.5,3.51,43000,0
2015-06-26,3.55,3.55,3.52,3.52,5600,0
2015-06-29,3.55,3.55,3.48,3.48,7000,0
2015-06-30,3.5,3.65,3.26,3.65,241231,0
2015-07-01,3.65,3.85,3.5,3.55,44100,0
2015-07-02,3.65,3.85,3.65,3.85,4500,0
2015-07-06,3.4,3.8,3.39,3.8,9700,0
2015-07-07,3.7,3.99,3.48,3.81,166400,0
2015-07-08,3.9,3.9,3.69,3.75,13300,0
2015-07-09,3.85,3.85,3.61,3.7,18400,0
2015-07-10,3.65,3.69,3.43,3.61,11600,0
2015-07-13,3.56,3.7,3.16,3.62,26700,0
2015-07-14,3.63,3.63,3.38,3.6,19423,0
2015-07-15,3.95,3.96,3.58,3.63,13931,0
2015-07-16,3.72,3.72,3.57,3.6,1000,0
2015-07-17,3.64,3.7,3.45,3.5,13300,0
2015-07-20,3.64,3.69,3.26,3.55,28800,0
2015-07-21,3.58,3.62,3.12,3.4,26400,0
2015-07-22,3.4,3.51,3.25,3.3,43700,0
2015-07-23,3.75,3.75,3.09,3.09,29200,0
2015-07-24,3.17,3.32,3,3,41000,0
2015-07-27,3,3.01,2.87,2.9,15100,0
2015-07-28,2.9,3.1,2.77,2.97,29100,0
2015-07-29,2.97,3,2.51,2.96,34400,0
2015-07-30,2.63,3,2.63,3,40200,0
2015-07-31,2.99,3.2,2.6,3.17,67100,0
2015-08-03,3.2,3.2,3.2,3.2,1000,0
2015-08-04,3,3.17,3,3.17,3400,0
2015-08-05,3,3.17,3,3.15,2100,0
2015-08-06,3,3.14,3,3,2602,0
2015-08-07,2.32,3,2.28,2.89,3900,0
2015-08-10,2.07,2.89,2.07,2.86,3600,0
2015-08-11,2.7,2.7,2.3,2.3,16335,0
2015-08-12,2.4,2.4,2.26,2.36,41200,0
2015-08-13,2.38,2.49,2.32,2.46,12800,0
2015-08-14,2.36,2.87,2.3,2.32,42900,0
2015-08-17,2.36,2.45,2.32,2.45,22200,0
2015-08-18,2.1,2.35,2,2.19,414900,0
2015-08-19,2.1,2.2,2,2.19,29100,0
2015-08-20,1.95,2.13,1.74,1.76,82000,0
2015-08-21,1.97,1.99,1.49,1.79,115900,0
2015-08-24,1.45,1.95,1.44,1.85,90048,0
2015-08-25,1.85,2.25,1.74,1.85,113900,0
2015-08-26,1.8,2.04,1.8,1.89,91900,0
2015-08-27,1.77,2.24,1.77,2.11,46200,0
2015-08-28,2.1,2.19,1.9,1.99,30500,0
2015-08-31,1.98,2.18,1.77,2.05,92100,0
2015-09-01,2.01,2.04,1.85,2.01,9700,0
2015-09-02,1.98,1.98,1.71,1.9,11400,0
2015-09-03,1.9,1.95,1.9,1.91,8600,0
2015-09-04,1.9,2,1.8,1.98,21600,0
2015-09-08,1.9,2.35,1.9,2.35,30100,0
2015-09-09,2.17,2.34,2.05,2.34,161700,0
2015-09-10,2.2,2.5,2.12,2.295,44561,0
2015-09-11,2.45,2.55,2.21,2.23,39400,0
2015-09-14,2.09,2.19,2.09,2.19,600,0
2015-09-15,2.3,2.41,2.05,2.41,70800,0
2015-09-16,2.28,2.49,2.28,2.32,27000,0
2015-09-17,2.17,2.39,2.12,2.32,44100,0
2015-09-18,2.14,2.36,2.08,2.32,40100,0
2015-09-21,2.33,2.39,2.2,2.35,32800,0
2015-09-22,2.39,2.39,2.31,2.35,103300,0
2015-09-23,2.1,2.37,2.1,2.34,70400,0
2015-09-24,2.3,2.33,2.08,2.27,102831,0
2015-09-25,2.29,2.33,2.15,2.28,49900,0
2015-09-28,2.09,2.11,1.98,2,168419,0
2015-09-29,2.01,2.1,1.81,1.82,83300,0
2015-09-30,2.1,2.19,1.98,2.19,8900,0
2015-10-01,2.13,2.15,2,2.15,1600,0
2015-10-02,2.1,2.15,2,2.11,4500,0
2015-10-05,2.1,2.1,2.1,2.1,2100,0
2015-10-06,1.94,2.15,1.71,2,13700,0
2015-10-07,2.22,2.22,2.03,2.1,1200,0
2015-10-08,2.1,2.2,2.1,2.17,1100,0
2015-10-09,1.9,2.05,1.78,2.05,24700,0
2015-10-12,2.145,2.145,2.145,2.145,500,0
2015-10-13,2.13,2.22,2.01,2.17,22500,0
2015-10-14,2.15,2.16,1.82,2,124900,0
2015-10-15,2.14,2.14,1.7,1.99,22300,0
2015-10-16,2,2,1.98,1.98,4200,0
2015-10-19,2,2,1.95,1.97,82500,0
2015-10-20,2,2,1.82,1.94,563793,0
2015-10-21,2.07,2.07,1.55,1.66,86300,0
2015-10-22,1.7,1.87,1.7,1.7,26300,0
2015-10-23,1.85,1.85,1.54,1.55,19300,0
2015-10-26,1.55,1.6,1.51,1.51,60400,0
2015-10-27,1.47,1.5,1.44,1.44,513800,0
2015-10-28,1.5,1.5,1.3,1.45,173500,0
2015-10-29,1.4,1.4,1.2,1.23,252700,0
2015-10-30,1.36,1.44,1.21,1.44,6000,0
2015-11-02,1.46,1.6,1.45,1.5,15200,0
2015-11-03,1.6,1.65,1.42,1.56,11200,0
2015-11-04,1.56,1.56,1.45,1.55,6875,0
2015-11-05,1.65,1.66,1.45,1.56,39600,0
2015-11-06,1.55,1.65,1.55,1.65,400,0
2015-11-09,1.63,1.6499,1.57,1.57,21100,0
2015-11-10,1.56,1.6,1.47,1.6,3200,0
2015-11-11,1.63,1.63,1.63,1.63,200,0
2015-11-12,1.57,1.57,1.53,1.54,700,0
2015-11-13,1.5,1.52,1.45,1.5,7100,0
2015-11-17,1.41,1.42,0.5,0.7,226900,0
2015-11-18,0.7,0.95,0.66,0.8,47700,0
2015-11-19,0.82,0.82,0.69,0.69,4500,0
2015-11-20,0.75,0.78,0.61,0.78,9100,0
2015-11-23,0.75,0.75,0.73,0.73,3500,0
2015-11-24,0.73,0.8,0.73,0.8,25200,0
2015-11-25,0.8,0.9,0.7,0.79,23700,0
2015-11-27,0.82,0.9,0.82,0.89,9600,0
2015-11-30,0.95,1,0.9,1,176200,0
2015-12-01,1,1.17,1,1.09,30652,0
2015-12-02,1.12,1.16,1.12,1.15,12055,0
2015-12-03,1.11,1.14,1.04,1.14,2200,0
2015-12-04,1.02,1.02,0.87,1,400,0
2015-12-07,1.2,1.2,1.05,1.05,900,0
2015-12-08,0.64,0.9074,0.64,0.9074,836,0
2015-12-09,1.1,1.1,0.87,1,11600,0
2015-12-10,1.03,1.13,1.03,1.03,8600,0
2015-12-11,1,1,0.88,1,4200,0
2015-12-14,1,1,0.8,0.98,7500,0
2015-12-15,1,1.03,1,1.03,2900,0
2015-12-16,1,1,0.75,0.92,10300,0
2015-12-17,1.02,1.02,0.83,1,17100,0
2015-12-18,1,1,0.83,0.95,99300,0
2015-12-21,1,1,0.82,0.86,9700,0
2015-12-22,0.95,0.98,0.84,0.93,27217,0
2015-12-23,0.9,0.9,0.85,0.88,34100,0
2015-12-24,0.9,0.9125,0.9,0.9,27640,0
2015-12-28,0.915,1,0.8,1,19201,0
2015-12-29,1,1,0.83,0.998,10750,0
2015-12-30,0.98,0.998,0.9,0.9,11275,0
2015-12-31,0.95,1,0.9,1,38700,0
2016-01-04,1,1,1,1,100,0
2016-01-05,1,1,0.8036,1,4200,0
2016-01-06,0.8801,0.8801,0.8801,0.8801,200,0
2016-01-07,0.85,1,0.75,0.97,6570,0
2016-01-08,0.94,0.94,0.76,0.94,6100,0
2016-01-11,0.865,0.865,0.865,0.865,1000,0
2016-01-12,0.75,0.88,0.75,0.88,14200,0
2016-01-13,0.84,0.84,0.84,0.84,1900,0
2016-01-14,1,1,1,1,200,0
2016-01-15,0.99,0.99,0.99,0.99,100,0
2016-01-19,0.94,1,0.74,0.99,60400,0
2016-01-20,0.9,0.99,0.8,0.9,25200,0
2016-01-21,0.9,0.92,0.9,0.92,1000,0
2016-01-22,0.821,0.99,0.821,0.9191,18618,0
2016-01-25,0.9964,0.9964,0.96,0.96,2000,0
2016-01-26,0.97,0.97,0.97,0.97,1000,0
2016-01-28,0.98,0.98,0.98,0.98,1000,0
2016-01-29,0.226,0.99,0.226,0.9,84275,0
2016-02-01,0.9,0.94,0.9,0.91,2700,0
2016-02-02,0.94,0.94,0.73,0.878,14000,0
2016-02-03,0.68,0.9,0.68,0.88,6700,0
2016-02-04,0.7399,0.89,0.7399,0.89,2180,0
2016-02-05,0.87,0.9,0.87,0.9,1294,0
2016-02-08,0.88,0.88,0.88,0.88,300,0
2016-02-09,0.89,0.89,0.89,0.89,300,0
2016-02-10,0.75,0.9,0.75,0.8,2550,0
2016-02-11,0.8,0.8,0.8,0.8,400,0
2016-02-12,0.79,0.79,0.56,0.72,3025,0
2016-02-16,0.71,0.71,0.35,0.4732,11196,0
2016-02-17,0.69,0.77,0.69,0.7,10581,0
2016-02-18,0.76,0.76,0.7,0.7,1300,0
2016-02-19,0.8,0.8,0.76,0.76,2300,0
2016-02-22,0.76,0.78,0.76,0.78,1200,0
2016-02-23,0.76,0.77,0.5578,0.77,2600,0
2016-02-24,0.78,0.8,0.7,0.78,3500,0
2016-02-25,0.7,0.7,0.51,0.649,80844,0
2016-02-26,0.7,0.79,0.7,0.75,1000,0
2016-02-29,0.77,0.785,0.7355,0.74,17800,0
2016-03-01,0.74,0.74,0.74,0.74,1400,0
2016-03-02,0.74,0.88,0.738,0.88,44423,0
2016-03-03,0.9,0.9,0.9,0.9,200,0
2016-03-04,0.9,0.9,0.55,0.9,1525,0
2016-03-07,0.9,0.9,0.9,0.9,2850,0
2016-03-09,0.9,0.9,0.8,0.9,700,0
2016-03-10,0.9,0.9,0.75,0.9,11520,0
2016-03-11,0.9,0.95,0.64,0.95,6000,0
2016-03-14,0.9,1,0.9,0.98,2905,0
2016-03-15,0.9499,0.9499,0.9499,0.9499,300,0
2016-03-16,0.95,0.95,0.925,0.925,3501,0
2016-03-17,0.92,0.95,0.92,0.95,7600,0
2016-03-18,0.92,0.92,0.92,0.92,3300,0
2016-03-21,0.57,0.93,0.55,0.93,500,0
2016-03-22,0.94,0.94,0.93,0.93,2104,0
2016-03-23,0.8624,0.95,0.81,0.89,37454,0
2016-03-24,0.91,0.92,0.77,0.92,1300,0
2016-03-28,0.91,0.95,0.8,0.95,9725,0
2016-03-29,0.94,0.94,0.84,0.85,10437,0
2016-03-30,0.82,0.86,0.82,0.86,400,0
2016-03-31,0.86,1,0.8,1,76807,0
2016-04-01,0.86,0.93,0.77,0.8,17700,0
2016-04-04,0.8,0.88,0.75,0.75,8480,0
2016-04-05,0.825,0.825,0.825,0.825,400,0
2016-04-06,0.8846,0.8846,0.83,0.83,850,0
2016-04-07,0.84,0.84,0.84,0.84,400,0
2016-04-11,0.88,0.9,0.88,0.9,1500,0
2016-04-12,0.88,0.88,0.88,0.88,500,0
2016-04-13,0.91,0.91,0.91,0.91,500,0
2016-04-14,0.95,0.95,0.95,0.95,300,0
2016-04-15,0.8,0.9489,0.8,0.9489,3100,0
2016-04-18,0.9,0.9,0.9,0.9,500,0
2016-04-19,0.9,0.9,0.8878,0.9,6058,0
2016-04-20,0.9,0.9,0.9,0.9,300,0
2016-04-22,0.9,0.9,0.9,0.9,300,0
2016-04-25,0.9,0.9,0.7,0.89,1500,0
2016-04-26,0.9,0.9,0.71,0.9,3483,0
2016-04-27,0.88,0.9,0.88,0.9,1000,0
2016-04-28,0.87,0.89,0.87,0.89,600,0
2016-04-29,0.9,0.9,0.88,0.9,17500,0
2016-05-02,0.66,0.875,0.66,0.875,850,0
2016-05-03,0.65,0.8482,0.65,0.83,4000,0
2016-05-05,0.9,0.9,0.9,0.9,400,0
2016-05-06,0.89,0.89,0.89,0.89,300,0
2016-05-09,0.875,0.9,0.67,0.67,1000,0
2016-05-10,0.8,0.835,0.75,0.815,9547,0
2016-05-11,0.9,0.9,0.8,0.8,600,0
2016-05-12,0.72,0.81,0.72,0.75,21306,0
2016-05-13,0.755,0.755,0.755,0.755,2500,0
2016-05-16,0.7,0.745,0.7,0.745,13800,0
2016-05-17,0.725,0.725,0.67,0.68,5600,0
2016-05-18,0.68,0.68,0.68,0.68,500,0
2016-05-19,0.6899,0.6899,0.6899,0.6899,500,0
2016-05-20,0.6892,0.6892,0.6892,0.6892,200,0
2016-05-23,0.77,0.77,0.77,0.77,200,0
2016-05-24,0.75,0.75,0.75,0.75,200,0
2016-05-25,0.69,0.69,0.65,0.65,3000,0
2016-05-26,0.65,0.65,0.5,0.58,56810,0
2016-05-27,0.59,0.59,0.59,0.59,200,0
2016-05-31,0.79,0.79,0.74,0.74,456,0
2016-06-01,0.65,0.685,0.5,0.538,81430,0
2016-06-02,0.55,0.58,0.48,0.5,92670,0
2016-06-03,0.539,0.54,0.5,0.5,11000,0
2016-06-06,0.53,0.54,0.495,0.495,25100,0
2016-06-07,0.538,0.5992,0.49,0.525,112985,0
2016-06-08,0.6705,0.6705,0.5,0.5,47348,0
2016-06-09,0.58,0.58,0.4014,0.5,90031,0
2016-06-10,0.53,0.6,0.431,0.6,14068,0
2016-06-13,0.47,0.52,0.47,0.52,1540,0
2016-06-14,0.52,0.58,0.51,0.51,2800,0
2016-06-15,0.599,0.599,0.59,0.59,300,0
2016-06-16,0.73,0.73,0.73,0.73,600,0
2016-06-17,0.722,0.722,0.722,0.722,200,0
2016-06-20,0.554,0.6495,0.554,0.62,3599,0
2016-06-21,0.55,0.57,0.45,0.57,11499,0
2016-06-23,0.61,0.61,0.61,0.61,300,0
2016-06-24,0.63,0.69,0.63,0.65,1100,0
2016-06-27,0.64,0.64,0.45,0.52,5700,0
2016-06-28,0.55,0.6,0.5377,0.58,2300,0
2016-06-29,0.63,0.6816,0.6,0.67,13467,0
2016-06-30,0.6,0.965,0.6,0.949,24210,0
2016-07-01,0.9,0.9,0.9,0.9,200,0
2016-07-05,0.85,0.85,0.85,0.85,210,0
2016-07-06,0.85,0.85,0.85,0.85,200,0
2016-07-07,0.37,0.8025,0.36,0.78,9590,0
2016-07-08,0.76,0.77,0.7,0.75,3900,0
2016-07-11,0.85,0.85,0.69,0.69,3200,0
2016-07-12,0.85,0.88,0.81,0.81,1660,0
2016-07-13,0.86,0.93,0.86,0.93,1950,0
2016-07-14,0.94,0.94,0.88,0.88,1300,0
2016-07-15,0.851,0.851,0.8,0.8,2200,0
2016-07-18,0.91,0.91,0.91,0.91,300,0
2016-07-19,0.89,0.92,0.89,0.8909,3300,0
2016-07-20,0.9,0.9,0.8499,0.89,5301,0
2016-07-21,0.85,0.85,0.85,0.85,200,0
2016-07-22,0.88,0.935,0.88,0.935,1500,0
2016-07-25,0.88,0.93,0.88,0.93,600,0
2016-07-26,0.666,0.9275,0.666,0.8,4867,0
2016-07-27,0.8,0.89,0.799,0.89,21700,0
2016-07-28,0.88,0.9,0.88,0.9,3200,0
2016-07-29,0.843,0.95,0.843,0.95,12000,0
2016-08-01,0.9,0.9,0.9,0.9,400,0
2016-08-02,0.8964,0.9,0.88,0.8801,9100,0
2016-08-03,0.93,0.93,0.9,0.9,800,0
2016-08-04,0.95,0.95,0.95,0.95,963,0
2016-08-05,0.95,0.95,0.95,0.95,200,0
2016-08-08,0.87,0.99,0.87,0.99,3000,0
2016-08-09,0.95,0.95,0.95,0.95,300,0
2016-08-10,0.99,0.99,0.8493,0.8493,3400,0
2016-08-11,0.92,0.92,0.92,0.92,300,0
2016-08-12,0.94,0.94,0.72,0.93,1500,0
2016-08-15,0.94,0.94,0.94,0.94,400,0
2016-08-16,0.91,0.94,0.74,0.86,1450,0
2016-08-17,0.88,0.9,0.88,0.9,5900,0
2016-08-18,0.88,0.99,0.88,0.96,1800,0
2016-08-19,0.9,0.9,0.8968,0.8968,5900,0
2016-08-22,0.88,0.88,0.7501,0.88,1400,0
2016-08-23,0.955,0.955,0.955,0.955,700,0
2016-08-24,0.93,0.93,0.8866,0.9008,2600,0
2016-08-25,0.82,0.92,0.82,0.92,4500,0
2016-08-26,0.9186,0.92,0.91,0.92,2700,0
2016-08-29,0.85,0.85,0.79,0.8001,5502,0
2016-08-30,0.9,0.9,0.88,0.9,800,0
2016-08-31,0.9,0.9,0.85,0.898,4480,0
2016-09-02,0.89,0.89,0.89,0.89,200,0
2016-09-06,0.9,0.9,0.9,0.9,300,0
2016-09-07,0.9,0.95,0.75,0.75,331245,0
2016-09-08,0.75,0.8,0.74,0.8,29100,0
2016-09-09,0.795,0.8,0.795,0.8,550,0
2016-09-13,0.75,0.75,0.75,0.75,200,0
2016-09-14,0.75,0.75,0.75,0.75,2680,0
2016-09-15,0.75,0.75,0.75,0.75,970,0
2016-09-16,0.78,0.78,0.75,0.7794,6100,0
2016-09-19,0.7799,0.7799,0.7499,0.75,5654,0
2016-09-20,0.75,0.78,0.72,0.75,17800,0
2016-09-21,0.72,0.7493,0.7,0.7493,6700,0
2016-09-22,0.77,0.77,0.77,0.77,100,0
2016-09-23,0.7,0.75,0.68,0.75,1400,0
2016-09-26,0.7,0.75,0.66,0.75,4357,0
2016-09-27,0.75,0.75,0.72,0.75,3100,0
2016-09-28,0.75,0.75,0.75,0.75,300,0
2016-09-29,0.756,0.756,0.756,0.756,400,0
2016-09-30,0.78,0.78,0.7,0.78,2108,0
2016-10-05,0.75,0.75,0.75,0.75,1000,0
2016-10-06,0.75,0.75,0.75,0.75,1000,0
2016-10-10,0.75,0.78,0.5543,0.7,179787,0
2016-10-11,0.714,0.714,0.65,0.65,2260,0
2016-10-13,0.72,0.72,0.71,0.71,1900,0
2016-10-14,0.7,0.7,0.7,0.7,400,0
2016-10-17,0.7,0.7,0.7,0.7,14857,0
2016-10-19,0.7,0.7,0.66,0.66,9939,0
2016-10-20,0.675,0.675,0.675,0.675,550,0
2016-10-21,0.675,0.675,0.6143,0.675,2257,0
2016-10-25,0.68,0.7,0.6355,0.7,5302,0
2016-10-26,0.66,0.699,0.6,0.65,7034,0
2016-10-27,0.66,0.675,0.66,0.675,400,0
2016-10-28,0.7,0.7,0.68,0.68,600,0
2016-10-31,0.68,0.68,0.6,0.676,5700,0
2016-11-01,0.67,0.67,0.67,0.67,300,0
2016-11-02,0.6,0.68,0.6,0.66,5600,0
2016-11-04,0.6,0.6,0.594,0.594,2300,0
2016-11-08,0.58,0.6,0.2911,0.57,15701,0
2016-11-09,0.38,0.38,0.135,0.141,678162,0
2016-11-10,0.1692,0.1694,0.12,0.12,89300,0
2016-11-11,0.15,0.15,0.1,0.13,121208,0
2016-11-14,0.183,0.183,0.1113,0.12,24665,0
2016-11-15,0.15,0.15,0.12,0.12,900,0
2016-11-16,0.12,0.12,0.1,0.1,19850,0
2016-11-17,0.1,0.1,0.0999,0.0999,10450,0
2016-11-18,0.0966,0.1,0.048,0.073,284542,0
2016-11-21,0.08,0.104,0.074,0.104,182919,0
2016-11-22,0.1039,0.156,0.0857,0.14,144400,0
2016-11-28,0.18,0.18,0.112,0.145,21600,0
2016-11-29,0.12,0.12,0.12,0.12,100,0
2016-11-30,0.14,0.14,0.1,0.105,11530,0
2016-12-01,0.1,0.1,0.1,0.1,100,0
2016-12-02,0.1,0.1,0.0719,0.0719,9358,0
2016-12-05,0.09,0.1,0.09,0.09,170342,0
2016-12-06,0.09,0.115,0.07,0.09,642627,0
2016-12-07,0.0906,0.095,0.0906,0.095,8031,0
2016-12-08,0.08,0.08,0.065,0.07,82889,0
2016-12-09,0.11,0.14,0.11,0.13,19368,0
2016-12-12,0.14,0.14,0.1,0.1,20142,0
2016-12-13,0.09,0.13,0.07965,0.13,58000,0
2016-12-14,0.13,0.13,0.1,0.1,6900,0
2016-12-15,0.1,0.1316,0.1,0.125,43600,0
2016-12-16,0.125,0.125,0.09,0.09,30373,0
2016-12-19,0.12,0.12,0.11,0.11,1200,0
2016-12-20,0.11,0.11,0.0836,0.09,55700,0
2016-12-21,0.095,0.14,0.0836,0.13,108357,0
2016-12-22,0.1255,0.1255,0.08,0.12,21210,0
2016-12-23,0.12,0.12,0.1,0.1,2800,0
2016-12-27,0.14,0.14,0.11,0.12,2725,0
2016-12-28,0.09,0.1169,0.09,0.1169,14650,0
2016-12-29,0.14,0.19,0.13,0.1673,460041,0
2016-12-30,0.201,0.2253,0.1,0.18,105916,0
2017-01-03,0.2398,0.2398,0.18,0.18,2020,0
2017-01-06,0.176475,0.176475,0.13,0.1701,10657,0
2017-01-09,0.16,0.16,0.16,0.16,1200,0
2017-01-10,0.09,0.16,0.09,0.1483,6634,0
2017-01-12,0.14,0.14,0.1361,0.1361,5012,0
2017-01-17,0.16,0.1779,0.115,0.1577,27298,0
2017-01-19,0.17,0.17,0.161,0.161,2000,0
2017-01-20,0.16,0.16,0.16,0.16,3200,0
2017-01-23,0.159,0.159,0.1,0.152,3850,0
2017-01-26,0.12,0.153,0.12,0.153,1400,0
2017-01-27,0.13,0.13,0.1,0.13,20260,0
2017-01-30,0.13,0.1317,0.1299,0.13,8475,0
2017-01-31,0.15,0.158349,0.1499,0.15,1466,0
2017-02-01,0.13,0.1346,0.11,0.134,20114,0
2017-02-02,0.15,0.15,0.1275,0.15,46024,0
2017-02-06,0.18,0.18,0.18,0.18,16000,0
2017-02-16,0.18,0.18,0.1794,0.1794,1882,0
2017-02-17,0.15,0.159,0.13,0.159,1800,0
2017-02-21,0.11,0.11,0.11,0.11,1100,0
2017-02-22,0.13,0.159,0.11,0.11,11400,0
2017-02-23,0.12,0.12,0.115,0.115,10100,0
2017-02-24,0.11,0.1203,0.11,0.11,7800,0
2017-02-27,0.11,0.1102,0.11,0.1102,15000,0
2017-02-28,0.14,0.18,0.1301,0.1799,9357,0
2017-03-01,0.18,0.18,0.11,0.11,4433,0
2017-03-02,0.132,0.132,0.1101,0.1101,800,0
2017-03-03,0.17,0.17,0.11,0.15,17800,0
2017-03-06,0.1545,0.1545,0.1213,0.1213,6185,0
2017-03-07,0.15,0.1686,0.13,0.13,7249,0
2017-03-08,0.18,0.18,0.13,0.13,3764,0
2017-03-09,0.143,0.143,0.143,0.143,100,0
2017-03-10,0.18,0.18,0.13,0.13,655,0
2017-03-13,0.169,0.18,0.15,0.15,36604,0
2017-03-14,0.18,0.18,0.15,0.17,5820,0
2017-03-15,0.18,0.18,0.15,0.1798,5544,0
2017-03-16,0.18,0.18,0.15,0.15,2159,0
2017-03-17,0.15,0.18,0.15,0.1647,28816,0
2017-03-20,0.18,0.18,0.1797,0.18,1200,0
2017-03-22,0.15,0.16,0.15,0.16,5925,0
2017-03-23,0.15,0.22,0.15,0.22,29100,0
2017-03-24,0.22,0.22,0.18,0.18,12600,0
2017-03-27,0.1748,0.18,0.165,0.1792,9250,0
2017-03-28,0.22,0.2219,0.18,0.22,144212,0
2017-03-29,0.22,0.2399,0.22,0.2305,61226,0
2017-03-30,0.23,0.23,0.208,0.23,10750,0
2017-03-31,0.2398,0.312,0.2398,0.26,35257,0
2017-04-03,0.15,0.26,0.15,0.26,9385,0
2017-04-04,0.25,0.25,0.22,0.2496,720,0
2017-04-05,0.2216,0.2216,0.2216,0.2216,500,0
2017-04-06,0.24,0.3424,0.24,0.34,47363,0
2017-04-07,0.36,0.36,0.3,0.3474,39658,0
2017-04-10,0.35,0.54,0.3432,0.4899,24280,0
2017-04-11,0.499,0.499,0.4,0.44,44613,0
2017-04-12,0.47,0.47,0.31,0.33,2975,0
2017-04-13,0.429,0.4815,0.4285,0.4487,7936,0
2017-04-17,0.5533,0.5833,0.329,0.332,9292,0
2017-04-18,0.4899,0.4899,0.36,0.4399,17695,0
2017-04-19,0.69,0.69,0.42,0.6,104646,0
2017-04-20,0.68,0.6899,0.5,0.53,74488,0
2017-04-21,0.62,0.62,0.55,0.55,2300,0
2017-04-24,0.5001,0.65,0.5001,0.6,3319,0
2017-04-25,0.65,0.817,0.6,0.6,70665,0
2017-04-26,0.77,0.7701,0.6,0.6421,9213,0
2017-04-27,0.6,0.678,0.3,0.58,15120,0
2017-04-28,0.68,0.68,0.5001,0.56,11740,0
2017-05-01,0.5989,0.6799,0.5,0.5,28041,0
2017-05-02,0.5789,0.6,0.5789,0.6,942,0
2017-05-03,0.659,0.659,0.4897,0.5,2474,0
2017-05-04,0.49,0.5,0.4301,0.4301,600,0
2017-05-05,0.485,0.5,0.48,0.492,15240,0
2017-05-08,0.4989,0.4989,0.44,0.468,2069,0
2017-05-09,0.4011,0.5,0.4011,0.48,58883,0
2017-05-10,0.51,0.734,0.51,0.68,219460,0
2017-05-11,0.65,0.675,0.6,0.62,214296,0
2017-05-12,0.76,0.7799,0.69,0.69,208020,0
2017-05-15,0.7174,0.78,0.6,0.717,29020,0
2017-05-16,0.78,0.8542,0.76,0.76,440179,0
2017-05-17,0.89,1.0129,0.7486,0.75,147434,0
2017-05-18,0.82,0.82,0.796,0.81,2868,0
2017-05-19,0.81,0.961,0.81,0.961,16500,0
2017-05-22,1,1.04,0.928,1,110447,0
2017-05-23,0.975,0.975,0.85,0.85,51256,0
2017-05-24,0.775,0.9,0.7529,0.86036,83588,0
2017-05-25,0.86,0.89,0.7625,0.89,337254,0
2017-05-26,0.8427,0.89,0.7543,0.89,17800,0
2017-05-30,0.82,0.89,0.82,0.89,2100,0
2017-05-31,0.76,0.89,0.75,0.8888,7900,0
2017-06-01,0.92,0.95,0.858,0.95,25774,0
2017-06-02,0.947,0.947,0.947,0.947,1000,0
2017-06-05,0.95,0.95,0.9084,0.95,99875,0
2017-06-06,0.92,0.94,0.81,0.94,4401,0
2017-06-07,0.9,0.94,0.862,0.94,12400,0
2017-06-08,0.8955,0.95,0.81,0.95,106130,0
2017-06-09,0.915,0.95,0.85,0.95,6494,0
2017-06-12,0.91,0.91,0.75,0.9,8900,0
2017-06-13,0.86,0.91,0.86,0.91,5116,0
2017-06-15,0.8997,0.8997,0.82896,0.89,29645,0
2017-06-16,0.8675,0.89,0.827,0.8859,3661,0
2017-06-19,0.85,0.95,0.85,0.95,18384,0
2017-06-21,0.92,0.92,0.92,0.92,300,0
2017-06-22,0.8296,0.93,0.8296,0.88,1450,0
2017-06-23,0.91,0.91,0.75,0.85,8207,0
2017-06-26,0.91,0.91,0.8491,0.8491,1300,0
2017-06-27,0.91,0.91,0.85,0.85,1500,0
2017-06-28,0.9,0.9,0.8687,0.8687,6733,0
2017-06-29,0.89,0.93,0.7944,0.93,18400,0
2017-06-30,0.8,0.93,0.8,0.93,13363,0
2017-07-03,0.8,0.93,0.8,0.93,2522,0
2017-07-05,0.93,0.93,0.889,0.93,1550,0
2017-07-06,0.95,0.955,0.91,0.95,74606,0
2017-07-07,0.95,0.97,0.85,0.94,70621,0
2017-07-10,0.9,1,0.88,0.95,79050,0
2017-07-11,0.95,1,0.91,0.97,101875,0
2017-07-12,1.02,1.09,1.01,1.0236,57800,0
2017-07-13,1.05,1.1,1.03,1.0801,22775,0
2017-07-14,1.0601,1.093,1.0085,1.0085,16020,0
2017-07-17,1.2,1.21,1.0119,1.1,32551,0
2017-07-18,1.1,1.15,0.934,1,45845,0
2017-07-19,1,1.07,1,1.05,10170,0
2017-07-20,1.05,1.2,1,1.2,1850903,0
2017-07-21,1.2,1.2,1.1,1.2,11445,0
2017-07-24,1.2,1.25,1.18,1.18,26369,0
2017-07-25,1.18,1.18,1.089,1.1,12419,0
2017-07-26,1.05,1.099,1.01,1.099,4895,0
2017-07-27,1.07,1.07,0.85,0.95,22316,0
2017-07-28,0.98,1,0.9274,1,13745,0
2017-07-31,0.84,1.02,0.84,0.98,8900,0
2017-08-01,0.935,0.97,0.935,0.97,1100,0
2017-08-02,0.87,1,0.87,0.998,6771,0
2017-08-03,0.976,0.976,0.8927,0.9,2200,0
2017-08-04,0.88,0.88,0.85,0.85,7050,0
2017-08-07,0.85,0.88,0.85,0.85,2100,0
2017-08-08,0.85,0.88,0.7693,0.8192,5866,0
2017-08-09,0.8,0.88,0.6717,0.8,24076,0
2017-08-10,0.82,0.82,0.69,0.6959,305600,0
2017-08-11,0.7,0.7,0.6,0.6,14370,0
2017-08-14,0.8,0.8,0.68,0.68,4600,0
2017-08-15,0.7061,0.7061,0.7061,0.7061,100,0
2017-08-16,0.6957,0.71,0.6435,0.6583,2722,0
2017-08-17,0.7,0.7,0.65,0.6999,20760,0
2017-08-18,0.6899,0.7,0.6899,0.7,900,0
2017-08-21,0.71,0.72,0.53,0.72,7100,0
2017-08-22,0.698,0.698,0.698,0.698,390,0
2017-08-23,0.67,0.7,0.5865,0.6991,4100,0
2017-08-24,0.5762,0.69,0.5762,0.69,700,0
2017-08-28,0.6767,0.6767,0.675,0.675,2000,0
2017-08-29,0.65,0.65,0.62,0.65,12178,0
2017-08-30,0.49,0.69,0.4635,0.65,9300,0
2017-08-31,0.63,0.69,0.63,0.6752,9000,0
2017-09-01,0.66,0.67,0.6318,0.67,2050,0
2017-09-05,0.57,0.69,0.57,0.66,19928,0
2017-09-06,0.651,0.651,0.651,0.651,1000,0
2017-09-08,0.661,0.661,0.661,0.661,200,0
2017-09-11,0.69,0.69,0.69,0.69,100,0
2017-09-12,0.69,0.69,0.5841,0.69,2800,0
2017-09-13,0.667,0.667,0.667,0.667,500,0
2017-09-14,0.589,0.6655,0.474,0.65,9400,0
2017-09-15,0.6,0.601,0.5583,0.56,11600,0
2017-09-18,0.56,0.58,0.56,0.56,3133,0
2017-09-19,0.59,0.59,0.55,0.58,8033,0
2017-09-25,0.5,0.55,0.4984,0.52,16039,0
2017-09-26,0.52,0.52,0.5,0.52,28403,0
2017-09-27,0.6,0.6,0.54,0.55,2313,0
2017-09-28,0.54,0.55,0.362,0.55,16974,0
2017-09-29,0.52,0.55,0.499,0.55,5184,0
2017-10-02,0.32,0.63,0.32,0.62,1781,0
2017-10-03,0.55,0.55,0.55,0.55,1170,0
2017-10-04,0.55,0.55,0.54,0.55,1600,0
2017-10-05,0.56,0.56,0.41,0.56,439,0
2017-10-06,0.41,0.55,0.41,0.53,5850,0
2017-10-10,0.5,0.5,0.5,0.5,1001,0
2017-10-11,0.505,0.505,0.505,0.505,100,0
2017-10-12,0.5,0.5,0.44,0.47,7300,0
2017-10-13,0.4634,0.49,0.4622,0.4622,2925,0
2017-10-16,0.57,0.58,0.472,0.52,3724,0
2017-10-17,0.49,0.49,0.36,0.488,500,0
2017-10-18,0.4,0.47,0.33,0.4275,6625,0
2017-10-19,0.4025,0.4025,0.31,0.39,2131,0
2017-10-20,0.3827,0.39,0.3827,0.39,2100,0
2017-10-25,0.31,0.35,0.31,0.34,12775,0
2017-10-26,0.36,0.36,0.25,0.34,10351,0
2017-10-31,0.35,0.35,0.3499,0.3499,2000,0
2017-11-01,0.3282,0.37,0.3282,0.3459,5284,0
2017-11-02,0.3,0.3,0.1465,0.29,7140,0
2017-11-03,0.34,0.35,0.34,0.35,14100,0
2017-11-06,0.2525,0.3,0.2525,0.28,15600,0
2017-11-07,0.29,0.29,0.203,0.28,2100,0
2017-11-08,0.21,0.24,0.13,0.24,369088,0
2017-11-09,0.22,0.25,0.2,0.25,56592,0
2017-11-10,0.26,0.29,0.21,0.23,42400,0
