Date,Open,High,Low,Close,Volume,OpenInt
2014-05-19,0.25,0.26,0.24,0.26,20005,0
2014-05-20,0.24,0.29,0.24,0.25,4980,0
2014-05-21,0.24,0.25,0.23,0.25,104900,0
2014-05-22,0.29,0.29,0.23,0.23,29970,0
2014-05-23,0.25,0.25,0.23,0.24,67452,0
2014-05-27,0.25,0.25,0.2,0.23,28904,0
2014-05-28,0.18,0.24,0.18,0.23,43128,0
2014-05-29,0.24,0.29,0.24,0.26,56152,0
2014-05-30,0.25,0.26,0.25,0.26,14200,0
2014-06-02,0.26,0.28,0.25,0.25,15575,0
2014-06-03,0.25,0.26,0.24,0.25,11714,0
2014-06-04,0.26,0.26,0.23,0.24,13100,0
2014-06-05,0.22,0.25,0.22,0.23,19884,0
2014-06-06,0.24,0.25,0.23,0.23,31118,0
2014-06-09,0.24,0.24,0.24,0.24,5503,0
2014-06-10,0.24,0.25,0.24,0.25,10500,0
2014-06-11,0.25,0.25,0.25,0.25,5200,0
2014-06-12,0.22,0.25,0.22,0.24,22173,0
2014-06-13,0.22,0.24,0.22,0.23,7600,0
2014-06-16,0.22,0.24,0.22,0.24,6100,0
2014-06-17,0.26,0.27,0.26,0.26,21000,0
2014-06-18,0.24,0.27,0.22,0.26,26300,0
2014-06-19,0.26,0.27,0.26,0.26,24887,0
2014-06-20,0.25,0.28,0.25,0.27,11516,0
2014-06-23,0.26,0.29,0.26,0.29,57269,0
2014-06-24,0.3,0.3,0.25,0.25,18499,0
2014-06-25,0.27,0.27,0.25,0.26,20996,0
2014-06-26,0.26,0.27,0.26,0.26,56340,0
2014-06-27,0.26,0.28,0.25,0.27,43773,0
2014-06-30,0.28,0.28,0.22,0.26,33555,0
2014-07-01,0.29,0.29,0.24,0.26,2100,0
2014-07-02,0.26,0.26,0.23,0.23,4300,0
2014-07-03,0.26,0.26,0.25,0.26,8025,0
2014-07-07,0.26,0.26,0.26,0.26,24700,0
2014-07-08,0.27,0.28,0.26,0.27,122675,0
2014-07-09,0.28,0.28,0.27,0.27,4900,0
2014-07-10,0.27,0.28,0.27,0.27,266044,0
2014-07-11,0.27,0.27,0.27,0.27,23000,0
2014-07-14,0.28,0.28,0.27,0.27,14071,0
2014-07-15,0.28,0.28,0.28,0.28,11919,0
2014-07-16,0.28,0.28,0.28,0.28,32780,0
2014-07-17,0.27,0.27,0.27,0.27,23725,0
2014-07-18,0.27,0.27,0.25,0.26,18261,0
2014-07-21,0.25,0.26,0.25,0.25,13600,0
2014-07-22,0.25,0.25,0.25,0.25,5000,0
2014-07-23,0.27,0.28,0.27,0.27,38628,0
2014-07-24,0.27,0.27,0.27,0.27,3930,0
2014-07-25,0.28,0.28,0.26,0.28,50087,0
2014-07-28,0.28,0.28,0.27,0.27,24903,0
2014-07-29,0.26,0.27,0.26,0.27,20454,0
2014-07-30,0.24,0.27,0.24,0.26,21050,0
2014-07-31,0.27,0.27,0.27,0.27,38790,0
2014-08-01,0.27,0.27,0.26,0.26,5992,0
2014-08-04,0.25,0.27,0.25,0.27,34100,0
2014-08-05,0.26,0.26,0.25,0.26,27200,0
2014-08-06,0.26,0.26,0.25,0.26,1633,0
2014-08-07,0.25,0.26,0.23,0.25,40871,0
2014-08-08,0.25,0.25,0.25,0.25,20085,0
2014-08-11,0.26,0.27,0.25,0.26,31650,0
2014-08-12,0.27,0.27,0.25,0.25,82048,0
2014-08-13,0.25,0.27,0.25,0.26,20220,0
2014-08-14,0.27,0.28,0.27,0.28,6243,0
2014-08-15,0.28,0.28,0.28,0.28,2800,0
2014-08-18,0.27,0.27,0.26,0.27,12372,0
2014-08-19,0.27,0.27,0.26,0.27,7713,0
2014-08-20,0.27,0.27,0.27,0.27,24248,0
2014-08-21,0.26,0.27,0.26,0.27,20210,0
2014-08-22,0.27,0.27,0.25,0.27,13979,0
2014-08-25,0.27,0.27,0.25,0.27,52875,0
2014-08-26,0.27,0.28,0.27,0.27,3600,0
2014-08-27,0.27,0.27,0.26,0.27,7100,0
2014-08-28,0.26,0.28,0.25,0.28,16900,0
2014-08-29,0.27,0.27,0.25,0.27,12041,0
2014-09-02,0.26,0.27,0.26,0.26,8488,0
2014-09-03,0.26,0.26,0.25,0.25,24550,0
2014-09-04,0.25,0.25,0.25,0.25,17160,0
2014-09-05,0.25,0.25,0.25,0.25,4000,0
2014-09-09,0.26,0.27,0.26,0.27,1817,0
2014-09-10,0.28,0.28,0.25,0.27,13926,0
2014-09-12,0.27,0.27,0.25,0.26,29698,0
2014-09-15,0.26,0.26,0.23,0.25,72350,0
2014-09-16,0.23,0.25,0.23,0.24,29105,0
2014-09-17,0.22,0.24,0.22,0.22,12771,0
2014-09-18,0.22,0.24,0.22,0.24,6300,0
2014-09-19,0.24,0.24,0.2,0.2,25650,0
2014-09-22,0.21,0.21,0.2,0.2,36640,0
2014-09-23,0.22,0.22,0.15,0.17,42500,0
2014-09-24,0.19,0.2,0.18,0.2,234873,0
2014-09-25,0.2,0.2,0.17,0.17,6708,0
2014-09-26,0.2,0.22,0.19,0.2,33712,0
2014-09-29,0.2,0.24,0.16,0.24,57532,0
2014-09-30,0.25,0.25,0.17,0.22,54275,0
2014-10-01,0.22,0.24,0.21,0.21,4900,0
2014-10-02,0.22,0.22,0.19,0.21,1502,0
2014-10-03,0.23,0.23,0.2,0.2,2950,0
2014-10-06,0.21,0.22,0.2,0.2,13989,0
2014-10-07,0.2,0.2,0.17,0.17,15012,0
2014-10-08,0.18,0.18,0.18,0.18,9349,0
2014-10-09,0.17,0.19,0.15,0.19,20800,0
2014-10-10,0.2,0.2,0.19,0.19,2500,0
2014-10-13,0.2,0.2,0.19,0.19,1500,0
2014-10-14,0.19,0.2,0.18,0.19,8700,0
2014-10-15,0.19,0.19,0.19,0.19,1800,0
2014-10-16,0.19,0.19,0.17,0.19,14050,0
2014-10-17,0.19,0.2,0.19,0.2,55954,0
2014-10-20,0.2,0.2,0.12,0.2,14400,0
2014-10-21,0.18,0.18,0.16,0.17,321201,0
2014-10-22,0.17,0.18,0.16,0.17,166880,0
2014-10-23,0.18,0.18,0.16,0.16,53354,0
2014-10-24,0.17,0.17,0.16,0.16,1850,0
2014-10-27,0.16,0.17,0.15,0.15,211402,0
2014-10-28,0.15,0.16,0.13,0.15,119848,0
2014-10-29,0.15,0.15,0.15,0.15,76625,0
2014-10-30,0.15,0.16,0.15,0.16,68490,0
2014-10-31,0.17,0.17,0.17,0.17,9792,0
2014-11-03,0.17,0.18,0.16,0.18,162005,0
2014-11-05,0.17,0.18,0.15,0.17,29250,0
2014-11-06,0.17,0.17,0.16,0.16,8100,0
2014-11-07,0.16,0.16,0.15,0.16,41300,0
2014-11-10,0.17,0.17,0.16,0.17,76100,0
2014-11-11,0.17,0.17,0.17,0.17,100,0
2014-11-12,0.17,0.17,0.16,0.17,67504,0
2014-11-13,0.17,0.17,0.17,0.17,1000,0
2014-11-14,0.16,0.16,0.15,0.16,82850,0
2014-11-17,0.16,0.16,0.15,0.15,4512,0
2014-11-18,0.15,0.17,0.15,0.16,5737,0
2014-11-19,0.15,0.16,0.15,0.16,33158,0
2014-11-20,0.16,0.18,0.14,0.16,128012,0
2014-11-21,0.14,0.16,0.14,0.14,57791,0
2014-11-24,0.14,0.16,0.14,0.15,248049,0
2014-11-25,0.15,0.16,0.15,0.15,18018,0
2014-11-26,0.15,0.15,0.14,0.14,48155,0
2014-11-28,0.15,0.15,0.15,0.15,1400,0
2014-12-01,0.15,0.15,0.14,0.14,16173,0
2014-12-02,0.14,0.14,0.13,0.13,120516,0
2014-12-03,0.13,0.15,0.12,0.12,34273,0
2014-12-05,0.13,0.14,0.12,0.12,10025,0
2014-12-08,0.13,0.14,0.13,0.14,4200,0
2014-12-09,0.14,0.14,0.14,0.14,1000,0
2014-12-10,0.14,0.14,0.14,0.14,10000,0
2014-12-11,0.14,0.14,0.14,0.14,10000,0
2014-12-12,0.14,0.14,0.14,0.14,13972,0
2014-12-15,0.14,0.14,0.14,0.14,42777,0
2014-12-16,0.13,0.13,0.13,0.13,1000,0
2014-12-17,0.14,0.14,0.13,0.14,21500,0
2014-12-18,0.14,0.15,0.14,0.15,53950,0
2014-12-19,0.14,0.14,0.14,0.14,200,0
2014-12-22,0.15,0.15,0.14,0.14,6500,0
2014-12-23,0.13,0.14,0.13,0.14,87022,0
2014-12-24,0.14,0.14,0.14,0.14,1400,0
2014-12-26,0.14,0.15,0.14,0.15,36821,0
2014-12-29,0.13,0.15,0.13,0.14,11785,0
2014-12-30,0.15,0.15,0.14,0.14,12131,0
2014-12-31,0.15,0.15,0.11,0.14,173818,0
2015-01-02,0.15,0.15,0.14,0.15,12916,0
2015-01-05,0.16,0.16,0.15,0.15,38776,0
2015-01-06,0.15,0.16,0.15,0.15,780,0
2015-01-07,0.15,0.16,0.13,0.15,63700,0
2015-01-08,0.16,0.16,0.14,0.14,17805,0
2015-01-09,0.14,0.17,0.14,0.14,116139,0
2015-01-12,0.15,0.16,0.14,0.15,66322,0
2015-01-13,0.15,0.15,0.13,0.14,369705,0
2015-01-14,0.16,0.16,0.14,0.14,14133,0
2015-01-15,0.13,0.15,0.13,0.14,25262,0
2015-01-16,0.15,0.15,0.15,0.15,7255,0
2015-01-20,0.15,0.16,0.14,0.14,4600,0
2015-01-21,0.13,0.14,0.13,0.14,2950,0
2015-01-22,0.13,0.14,0.13,0.14,54442,0
2015-01-23,0.13,0.14,0.13,0.14,1497,0
2015-01-26,0.15,0.15,0.15,0.15,12000,0
2015-01-27,0.15,0.17,0.14,0.17,31450,0
2015-01-28,0.15,0.16,0.15,0.15,47800,0
2015-01-29,0.14,0.15,0.14,0.15,40734,0
2015-01-30,0.17,0.18,0.17,0.18,28660,0
2015-02-02,0.17,0.17,0.14,0.16,106859,0
2015-02-03,0.14,0.16,0.14,0.16,14745,0
2015-02-04,0.15,0.15,0.15,0.15,28037,0
2015-02-05,0.15,0.15,0.15,0.15,10000,0
2015-02-06,0.15,0.17,0.15,0.17,28062,0
2015-02-09,0.17,0.2,0.17,0.17,38295,0
2015-02-10,0.19,0.22,0.18,0.2,324009,0
2015-02-11,0.2,0.21,0.17,0.17,75440,0
2015-02-12,0.18,0.19,0.17,0.18,46066,0
2015-02-13,0.17,0.19,0.17,0.17,304407,0
2015-02-17,0.17,0.2,0.17,0.18,4927,0
2015-02-18,0.18,0.21,0.18,0.21,41800,0
2015-02-19,0.24,0.27,0.22,0.24,235912,0
2015-02-20,0.25,0.25,0.19,0.19,120402,0
2015-02-23,0.21,0.24,0.19,0.22,188087,0
2015-02-24,0.22,0.25,0.22,0.22,265921,0
2015-02-25,0.22,0.26,0.22,0.25,27707,0
2015-02-26,0.27,0.27,0.24,0.26,104202,0
2015-02-27,0.27,0.3,0.24,0.3,323286,0
2015-03-02,0.345,0.35,0.2832,0.31,400382,0
2015-03-03,0.32,0.351,0.31,0.321,336753,0
2015-03-04,0.31,0.38,0.31,0.36,671631,0
2015-03-05,0.38,0.39,0.32,0.34,168840,0
2015-03-06,0.3675,0.3675,0.29,0.33,97692,0
2015-03-09,0.3105,0.3155,0.27,0.3075,144855,0
2015-03-10,0.31,0.31,0.275,0.3,14006,0
2015-03-11,0.285,0.285,0.275,0.275,33612,0
2015-03-12,0.275,0.3,0.27,0.3,75163,0
2015-03-13,0.32,0.35,0.3098,0.3206,80839,0
2015-03-16,0.32,0.3453,0.32,0.3206,16021,0
2015-03-17,0.32,0.32,0.3,0.32,49650,0
2015-03-18,0.32,0.3601,0.32,0.33,50914,0
2015-03-19,0.3551,0.3601,0.31,0.31,50916,0
2015-03-20,0.3522,0.3522,0.31,0.34,44434,0
2015-03-23,0.35,0.3538,0.3,0.32,44100,0
2015-03-24,0.3403,0.3403,0.32,0.325,5425,0
2015-03-25,0.36,0.36,0.3102,0.3378,115475,0
2015-03-26,0.3328,0.3328,0.311,0.3179,83665,0
2015-03-27,0.35,0.35,0.311,0.32,21718,0
2015-03-30,0.3307,0.35,0.32,0.325,4400,0
2015-03-31,0.32,0.3352,0.317,0.32,56677,0
2015-04-01,0.3301,0.3402,0.32,0.32,62799,0
2015-04-02,0.33,0.33,0.33,0.33,265,0
2015-04-06,0.33,0.3381,0.26,0.27,324889,0
2015-04-07,0.27,0.32,0.24,0.2669,219000,0
2015-04-08,0.2679,0.3068,0.2669,0.28,75820,0
2015-04-09,0.2733,0.28,0.2401,0.2594,183459,0
2015-04-10,0.28,0.28,0.253,0.267,37991,0
2015-04-13,0.261,0.27,0.26,0.27,10550,0
2015-04-14,0.26,0.2802,0.26,0.27,46711,0
2015-04-15,0.27,0.2722,0.251,0.251,26555,0
2015-04-16,0.2526,0.2526,0.2348,0.2348,127029,0
2015-04-17,0.27,0.27,0.2201,0.2228,13857,0
2015-04-20,0.2439,0.2439,0.21,0.21,22793,0
2015-04-21,0.28,0.28,0.2001,0.21,129813,0
2015-04-22,0.2297,0.25,0.22,0.22,14250,0
2015-04-23,0.2391,0.2391,0.2391,0.2391,500,0
2015-04-24,0.26,0.3088,0.24,0.29,61040,0
2015-04-27,0.2849,0.2997,0.2468,0.25,43400,0
2015-04-28,0.27,0.28,0.23,0.2667,44325,0
2015-04-29,0.251,0.2799,0.2499,0.2642,25786,0
2015-04-30,0.2679,0.28,0.2599,0.2599,22650,0
2015-05-01,0.27,0.27,0.27,0.27,1000,0
2015-05-04,0.2799,0.28,0.2799,0.28,2700,0
2015-05-05,0.2895,0.2895,0.2895,0.2895,500,0
2015-05-06,0.2599,0.3,0.24,0.27,280539,0
2015-05-07,0.251,0.26,0.24,0.26,145498,0
2015-05-08,0.3,0.3,0.27,0.29,151640,0
2015-05-11,0.29,0.3,0.2777,0.29,92100,0
2015-05-12,0.3076,0.3076,0.25,0.25,95288,0
2015-05-13,0.272,0.3,0.272,0.28,168300,0
2015-05-14,0.29,0.29,0.26,0.26,19783,0
2015-05-15,0.28,0.28,0.23,0.23,17600,0
2015-05-18,0.25,0.25,0.22,0.2374,39760,0
2015-05-19,0.24,0.24,0.21,0.2299,159196,0
2015-05-20,0.2299,0.2299,0.21,0.215,36500,0
2015-05-21,0.22,0.23,0.18,0.2124,36037,0
2015-05-22,0.19,0.22,0.17,0.22,224489,0
2015-05-26,0.1892,0.2,0.1892,0.2,55022,0
2015-05-27,0.21,0.21,0.195,0.1999,90767,0
2015-05-28,0.1999,0.2,0.1901,0.2,42108,0
2015-05-29,0.1901,0.2,0.1901,0.2,12061,0
2015-06-01,0.2,0.2199,0.1906,0.2199,14414,0
2015-06-02,0.2,0.2199,0.1906,0.1906,18124,0
2015-06-03,0.2,0.2198,0.1801,0.2198,189065,0
2015-06-04,0.21,0.21,0.1983,0.1987,1000,0
2015-06-05,0.1999,0.22,0.195,0.22,5500,0
2015-06-08,0.205,0.2226,0.205,0.2226,14904,0
2015-06-09,0.2101,0.23,0.2101,0.23,28650,0
2015-06-10,0.2174,0.2174,0.2097,0.2099,6500,0
2015-06-11,0.1889,0.2197,0.1889,0.2197,5000,0
2015-06-12,0.2197,0.2197,0.21,0.21,6559,0
2015-06-15,0.1711,0.207,0.1711,0.2,10150,0
2015-06-16,0.21,0.2191,0.21,0.214,29200,0
2015-06-18,0.2049,0.21,0.1961,0.21,4828,0
2015-06-19,0.171,0.2099,0.171,0.2096,61037,0
2015-06-22,0.1921,0.2,0.1809,0.19,15593,0
2015-06-23,0.191,0.2,0.191,0.191,118013,0
2015-06-24,0.191,0.191,0.191,0.191,59964,0
2015-06-25,0.1899,0.19,0.1899,0.19,5000,0
2015-06-29,0.2,0.2,0.1997,0.2,10660,0
2015-06-30,0.2,0.21,0.1701,0.2,37608,0
2015-07-01,0.2001,0.2001,0.2001,0.2001,2500,0
2015-07-02,0.19,0.2,0.1689,0.1884,55565,0
2015-07-06,0.2199,0.22,0.1998,0.1998,7700,0
2015-07-07,0.18,0.18,0.155,0.18,7776,0
2015-07-08,0.1744,0.19,0.1601,0.19,1527645,0
2015-07-09,0.2,0.2099,0.1797,0.2098,353941,0
2015-07-10,0.2299,0.2299,0.2108,0.22,4500,0
2015-07-13,0.2216,0.235,0.22,0.23,97859,0
2015-07-14,0.2311,0.2792,0.2311,0.27,13690,0
2015-07-15,0.27,0.27,0.23,0.24,23489,0
2015-07-16,0.23,0.308,0.21,0.2384,111705,0
2015-07-17,0.24,0.24,0.23,0.23,50463,0
2015-07-20,0.2336,0.2439,0.23,0.2439,40850,0
2015-07-21,0.25,0.25,0.21,0.2222,14900,0
2015-07-22,0.2117,0.2117,0.2,0.2,74574,0
2015-07-23,0.2272,0.26,0.19,0.2,26000,0
2015-07-24,0.2,0.2,0.1636,0.2,29588,0
2015-07-27,0.185,0.185,0.17,0.185,19100,0
2015-07-28,0.2019,0.2406,0.19,0.24,46850,0
2015-07-29,0.25,0.25,0.18,0.2174,11800,0
2015-07-30,0.22,0.25,0.22,0.25,15332,0
2015-07-31,0.24,0.24,0.24,0.24,28000,0
2015-08-04,0.269,0.269,0.2417,0.2417,4700,0
2015-08-05,0.2051,0.2154,0.1893,0.1893,2600,0
2015-08-06,0.1999,0.2,0.1939,0.1939,36100,0
2015-08-07,0.1751,0.1999,0.1751,0.18,32791,0
2015-08-10,0.19,0.19,0.1899,0.19,17101,0
2015-08-11,0.191,0.191,0.191,0.191,2200,0
2015-08-12,0.17,0.19,0.16,0.1899,37000,0
2015-08-13,0.1999,0.2,0.1999,0.2,10699,0
2015-08-14,0.175,0.2,0.175,0.2,11300,0
2015-08-17,0.2,0.2,0.181,0.1846,2489,0
2015-08-18,0.239,0.239,0.2053,0.206,16056,0
2015-08-19,0.181,0.1995,0.18,0.1936,16200,0
2015-08-20,0.1801,0.1801,0.18,0.18,8554,0
2015-08-21,0.1949,0.1949,0.18,0.1928,2900,0
2015-08-24,0.1949,0.2535,0.1501,0.225,20054,0
2015-08-25,0.2,0.2,0.1499,0.2,31488,0
2015-08-26,0.17,0.2,0.1699,0.1909,25200,0
2015-08-27,0.195,0.195,0.195,0.195,5500,0
2015-08-28,0.175,0.1999,0.175,0.1999,2100,0
2015-08-31,0.195,0.196,0.1949,0.195,24702,0
2015-09-02,0.2,0.2,0.1511,0.1816,10224,0
2015-09-03,0.2,0.2,0.161,0.1929,64586,0
2015-09-04,0.19,0.19,0.161,0.1856,39350,0
2015-09-08,0.195,0.195,0.1113,0.1709,58456,0
2015-09-09,0.1949,0.21,0.16,0.21,46216,0
2015-09-10,0.22,0.22,0.2019,0.21,37909,0
2015-09-11,0.22,0.23,0.21,0.23,131286,0
2015-09-14,0.2,0.2499,0.2,0.2499,2376,0
2015-09-15,0.245,0.245,0.2,0.241,5400,0
2015-09-16,0.245,0.269,0.245,0.2536,12400,0
2015-09-17,0.276,0.28,0.22,0.28,57404,0
2015-09-18,0.28,0.3,0.27,0.3,23600,0
2015-09-21,0.28,0.4,0.26,0.33,36149,0
2015-09-22,0.33,0.37,0.292,0.3517,66250,0
2015-09-23,0.31,0.35,0.31,0.3465,78898,0
2015-09-24,0.31,0.34,0.2901,0.3,25706,0
2015-09-25,0.349,0.5,0.3,0.3,46701,0
2015-09-28,0.29,0.302,0.29,0.302,9924,0
2015-09-29,0.29,0.31,0.2,0.3061,34976,0
2015-09-30,0.2,0.284,0.2,0.284,3726,0
2015-10-01,0.29,0.2904,0.29,0.29,12500,0
2015-10-02,0.2728,0.274,0.2501,0.2501,7200,0
2015-10-05,0.3075,0.36,0.2614,0.2853,88850,0
2015-10-06,0.2989,0.34,0.27,0.27,6300,0
2015-10-07,0.342,0.342,0.3,0.32,17597,0
2015-10-08,0.34,0.35,0.291,0.34,47400,0
2015-10-09,0.344,0.4,0.3401,0.4,18720,0
2015-10-12,0.34,0.34,0.31,0.31,20800,0
2015-10-13,0.3738,0.4,0.29,0.29,103869,0
2015-10-14,0.3498,0.4,0.203,0.34,231291,0
2015-10-15,0.3499,0.38,0.3001,0.38,51950,0
2015-10-16,0.28,0.354,0.28,0.3244,28725,0
2015-10-19,0.35,0.35,0.29,0.3195,30249,0
2015-10-20,0.274,0.35,0.2501,0.3,12664,0
2015-10-21,0.35,0.35,0.25,0.25,50972,0
2015-10-22,0.297,0.297,0.22,0.25,50427,0
2015-10-23,0.2001,0.261,0.18,0.1806,114019,0
2015-10-26,0.218,0.23,0.2,0.2,61615,0
2015-10-27,0.1803,0.2198,0.1701,0.2198,84981,0
2015-10-28,0.1801,0.2099,0.1801,0.207,5900,0
2015-10-29,0.2299,0.2299,0.21,0.21,23306,0
2015-10-30,0.213,0.2321,0.2001,0.23,115626,0
2015-11-02,0.23,0.2471,0.2002,0.2209,71060,0
2015-11-03,0.224,0.2299,0.2003,0.225,36175,0
2015-11-04,0.2003,0.225,0.2003,0.2205,13270,0
2015-11-05,0.2102,0.2102,0.191,0.21,95384,0
2015-11-06,0.21,0.22,0.2,0.2146,72945,0
2015-11-09,0.21,0.21,0.2,0.2,96909,0
2015-11-10,0.1854,0.1999,0.1707,0.1861,78560,0
2015-11-11,0.15,0.184,0.15,0.1501,17934,0
2015-11-12,0.176,0.19,0.175,0.19,10800,0
2015-11-13,0.1944,0.2005,0.1801,0.1949,18800,0
2015-11-16,0.1999,0.1999,0.1999,0.1999,15922,0
2015-11-17,0.1899,0.1899,0.1899,0.1899,264,0
2015-11-18,0.1725,0.1725,0.1725,0.1725,23300,0
2015-11-19,0.18,0.18,0.1545,0.1799,49688,0
2015-11-20,0.185,0.1999,0.185,0.1999,5300,0
2015-11-23,0.1898,0.1898,0.18,0.18,34650,0
2015-11-24,0.18,0.18,0.1752,0.1799,11370,0
2015-11-25,0.2,0.2,0.171,0.19,53800,0
2015-11-27,0.19,0.19,0.19,0.19,20949,0
2015-11-30,0.23,0.23,0.1751,0.19,4471,0
2015-12-01,0.1898,0.1898,0.1898,0.1898,20000,0
2015-12-02,0.1551,0.1799,0.1551,0.1799,27321,0
2015-12-03,0.165,0.172,0.151,0.16,44226,0
2015-12-04,0.178,0.178,0.151,0.1693,17375,0
2015-12-07,0.2,0.2,0.175,0.175,14169,0
2015-12-08,0.18,0.18,0.1551,0.1687,18460,0
2015-12-09,0.171,0.1899,0.171,0.1899,11540,0
2015-12-10,0.1899,0.1899,0.1899,0.1899,1000,0
2015-12-11,0.1998,0.1998,0.1616,0.1666,20600,0
2015-12-14,0.1622,0.1683,0.15,0.1683,51550,0
2015-12-15,0.1949,0.1949,0.1531,0.1929,1243,0
2015-12-16,0.1977,0.1977,0.151,0.151,19061,0
2015-12-17,0.185,0.19,0.1501,0.19,94643,0
2015-12-18,0.19,0.19,0.1775,0.1878,46600,0
2015-12-21,0.1799,0.1799,0.1799,0.1799,750,0
2015-12-23,0.1501,0.1788,0.1501,0.1788,4400,0
2015-12-24,0.152,0.188,0.1501,0.188,1150,0
2015-12-29,0.1699,0.1699,0.1549,0.155,42203,0
2015-12-30,0.1656,0.1757,0.153,0.1596,24000,0
2015-12-31,0.1936,0.1936,0.16,0.175,26587,0
2016-01-04,0.1841,0.1999,0.18,0.1999,18080,0
2016-01-05,0.1989,0.1989,0.1531,0.194,4780,0
2016-01-06,0.18,0.195,0.18,0.19,87120,0
2016-01-08,0.1977,0.1977,0.155,0.1871,1271,0
2016-01-11,0.1531,0.1787,0.1531,0.1787,10500,0
2016-01-13,0.153,0.159,0.1024,0.1201,27394,0
2016-01-14,0.15,0.178,0.1499,0.178,94341,0
2016-01-15,0.16,0.16,0.15,0.15,15891,0
2016-01-19,0.14,0.14,0.14,0.14,0,0
2016-01-20,0.165,0.165,0.125,0.13,53302,0
2016-01-21,0.1499,0.15,0.148,0.15,5791,0
2016-01-22,0.13,0.147,0.13,0.145,91519,0
2016-01-25,0.15,0.175,0.14,0.1591,113939,0
2016-01-26,0.17,0.1799,0.1672,0.175,3983,0
2016-01-27,0.1699,0.1699,0.1699,0.1699,23300,0
2016-01-28,0.18,0.45,0.1498,0.4,78198,0
2016-01-29,0.25,0.27,0.1302,0.14,249024,0
2016-02-01,0.1544,0.1725,0.145,0.1725,4525,0
2016-02-02,0.1302,0.18,0.1302,0.1799,5180,0
2016-02-04,0.171,0.171,0.171,0.171,750,0
2016-02-05,0.1897,0.1897,0.1896,0.1896,1027,0
2016-02-08,0.1899,0.1899,0.1877,0.1897,10200,0
2016-02-09,0.1892,0.1892,0.1799,0.1849,500,0
2016-02-10,0.1798,0.189,0.1798,0.18,81200,0
2016-02-12,0.15,0.17,0.1301,0.17,88550,0
2016-02-16,0.1885,0.1885,0.17,0.1799,9529,0
2016-02-18,0.1796,0.22,0.1796,0.2,179239,0
2016-02-19,0.1956,0.22,0.1956,0.21,43639,0
2016-02-22,0.209,0.21,0.2079,0.21,3000,0
2016-02-23,0.21,0.21,0.196,0.2,32702,0
2016-02-24,0.22,0.22,0.191,0.191,59800,0
2016-02-25,0.2152,0.2152,0.2076,0.2099,29675,0
2016-02-26,0.2187,0.22,0.21,0.2199,14582,0
2016-02-29,0.226,0.23,0.226,0.2299,3500,0
2016-03-01,0.225,0.225,0.201,0.2177,34000,0
2016-03-03,0.2199,0.25,0.2199,0.23,41769,0
2016-03-04,0.225,0.23,0.22,0.23,60775,0
2016-03-07,0.2391,0.24,0.235,0.239,10214,0
2016-03-08,0.23,0.23,0.203,0.203,94600,0
2016-03-09,0.2422,0.2422,0.2298,0.23,11539,0
2016-03-10,0.2415,0.2415,0.2251,0.2359,3268,0
2016-03-11,0.214,0.23,0.203,0.23,10150,0
2016-03-14,0.2478,0.2699,0.24,0.24,40326,0
2016-03-15,0.25,0.25,0.24,0.24,3994,0
2016-03-16,0.203,0.2399,0.203,0.231,515698,0
2016-03-17,0.231,0.231,0.229,0.23,288446,0
2016-03-18,0.2485,0.2485,0.2235,0.23,1710,0
2016-03-21,0.248,0.248,0.17,0.19,47906,0
2016-03-22,0.2,0.2,0.19,0.2,28200,0
2016-03-23,0.19,0.191,0.17,0.18,3656,0
2016-03-24,0.1952,0.2171,0.18,0.18,30341,0
2016-03-28,0.2267,0.2267,0.2267,0.2267,510,0
2016-03-29,0.21,0.21,0.159,0.19,50615,0
2016-03-30,0.1819,0.1999,0.18,0.1801,8300,0
2016-03-31,0.159,0.1958,0.155,0.1626,65552,0
2016-04-01,0.19,0.2057,0.187,0.2057,1530,0
2016-04-04,0.2,0.2001,0.15,0.15,15307,0
2016-04-05,0.1853,0.1869,0.1661,0.1869,2500,0
2016-04-06,0.191,0.191,0.15,0.1853,123200,0
2016-04-07,0.18,0.18,0.18,0.18,13000,0
2016-04-08,0.185,0.185,0.179,0.18,64900,0
2016-04-11,0.189,0.189,0.189,0.189,2001,0
2016-04-12,0.178,0.1866,0.178,0.185,28058,0
2016-04-13,0.182,0.1822,0.182,0.1821,18949,0
2016-04-14,0.182,0.182,0.17,0.178,207251,0
2016-04-18,0.1761,0.178,0.16,0.1691,7450,0
2016-04-19,0.1609,0.178,0.1609,0.1741,5606,0
2016-04-20,0.161,0.17,0.154,0.1691,65093,0
2016-04-21,0.178,0.178,0.178,0.178,500,0
2016-04-22,0.1869,0.1869,0.1726,0.1726,2198,0
2016-04-25,0.178,0.178,0.175,0.175,13052,0
2016-04-26,0.1664,0.1664,0.1664,0.1664,404,0
2016-04-27,0.1772,0.178,0.1772,0.178,3552,0
2016-04-29,0.1781,0.1781,0.1781,0.1781,500,0
2016-05-02,0.17,0.17,0.16,0.17,12101,0
2016-05-03,0.17,0.175,0.17,0.175,6641,0
2016-05-04,0.175,0.178,0.175,0.175,18428,0
2016-05-05,0.1625,0.1625,0.16,0.16,26040,0
2016-05-06,0.175,0.175,0.16,0.1684,4912,0
2016-05-09,0.17,0.178,0.17,0.178,51400,0
2016-05-10,0.165,0.178,0.165,0.175,2903,0
2016-05-11,0.178,0.1831,0.178,0.181,38191,0
2016-05-12,0.2,0.2,0.181,0.181,20411,0
2016-05-13,0.1955,0.1955,0.1901,0.1901,888,0
2016-05-16,0.18,0.18,0.18,0.18,50000,0
2016-05-17,0.1986,0.1986,0.188,0.188,10990,0
2016-05-18,0.18,0.18,0.15,0.17,16693,0
2016-05-19,0.17,0.17,0.17,0.17,36005,0
2016-05-20,0.14,0.1699,0.13,0.1699,2600,0
2016-05-23,0.15,0.15,0.15,0.15,102,0
2016-05-24,0.155,0.1698,0.1502,0.1698,1500,0
2016-05-26,0.165,0.165,0.165,0.165,2088,0
2016-05-27,0.1618,0.165,0.1618,0.165,4760,0
2016-05-31,0.1698,0.1698,0.161,0.1691,38500,0
2016-06-01,0.161,0.161,0.161,0.161,11900,0
2016-06-02,0.165,0.165,0.161,0.161,28060,0
2016-06-03,0.1827,0.1827,0.1798,0.1798,9207,0
2016-06-07,0.1783,0.1783,0.161,0.161,4200,0
2016-06-08,0.1736,0.1736,0.13,0.16,49810,0
2016-06-10,0.1779,0.1779,0.1599,0.1599,4375,0
2016-06-16,0.1302,0.1302,0.1302,0.1302,125,0
2016-06-17,0.1779,0.1779,0.1779,0.1779,5200,0
2016-06-20,0.1502,0.17,0.145,0.145,27200,0
2016-06-21,0.1599,0.165,0.147,0.165,12225,0
2016-06-22,0.147,0.17,0.147,0.17,11500,0
2016-06-23,0.17,0.17,0.17,0.17,100000,0
2016-06-24,0.145,0.16,0.145,0.16,7156,0
2016-06-27,0.145,0.155,0.145,0.1508,4490,0
2016-06-28,0.1651,0.1651,0.1651,0.1651,725,0
2016-06-29,0.17,0.17,0.17,0.17,10000,0
2016-06-30,0.1351,0.155,0.1351,0.1516,14761,0
2016-07-01,0.1499,0.1499,0.1351,0.1351,7800,0
2016-07-05,0.15,0.16,0.1403,0.1403,11701,0
2016-07-06,0.1473,0.15,0.1473,0.15,3072,0
2016-07-07,0.151,0.151,0.141,0.141,219222,0
2016-07-08,0.1648,0.1648,0.1648,0.1648,3337,0
2016-07-11,0.1719,0.1719,0.1719,0.1719,750,0
2016-07-13,0.145,0.1599,0.145,0.1599,30775,0
2016-07-14,0.147,0.147,0.145,0.147,24662,0
2016-07-15,0.1779,0.1779,0.1779,0.1779,2039,0
2016-07-19,0.1599,0.1599,0.1507,0.155,17951,0
2016-07-20,0.1566,0.1566,0.156,0.156,1401,0
2016-07-21,0.16,0.16,0.1411,0.1463,11000,0
2016-07-22,0.145,0.145,0.1444,0.1444,4752,0
2016-07-25,0.1411,0.1473,0.1411,0.1473,7656,0
2016-07-26,0.1411,0.1487,0.1411,0.1466,16977,0
2016-07-27,0.1411,0.15,0.141,0.141,27702,0
2016-07-28,0.141,0.1486,0.141,0.1419,10500,0
2016-07-29,0.141,0.15,0.141,0.145,26150,0
2016-08-01,0.1499,0.1499,0.141,0.141,4050,0
2016-08-02,0.1499,0.1499,0.1411,0.1411,152284,0
2016-08-03,0.1449,0.145,0.141,0.145,43550,0
2016-08-04,0.1412,0.1499,0.1412,0.1499,1900,0
2016-08-08,0.1699,0.1699,0.145,0.15,301801,0
2016-08-09,0.1799,0.221,0.1699,0.185,146557,0
2016-08-10,0.19,0.19,0.1501,0.1518,94156,0
2016-08-11,0.1973,0.1973,0.1699,0.1699,3350,0
2016-08-12,0.1501,0.1924,0.1501,0.17,39110,0
2016-08-15,0.1924,0.1924,0.17,0.1799,3732,0
2016-08-16,0.17,0.17,0.16,0.1699,11047,0
2016-08-17,0.1925,0.1925,0.1924,0.1924,1963,0
2016-08-18,0.1779,0.192,0.1779,0.19,100155,0
2016-08-19,0.192,0.192,0.192,0.192,28350,0
2016-08-22,0.1953,0.1953,0.1823,0.1823,1701,0
2016-08-23,0.17,0.17,0.17,0.17,1000,0
2016-08-24,0.221,0.221,0.221,0.221,1000,0
2016-08-25,0.18,0.215,0.1492,0.1999,62066,0
2016-08-26,0.1999,0.1999,0.1999,0.1999,400,0
2016-08-29,0.1899,0.1899,0.1591,0.1591,799,0
2016-08-31,0.1899,0.2068,0.1899,0.2068,32901,0
2016-09-01,0.1995,0.1995,0.1875,0.195,48240,0
2016-09-02,0.175,0.215,0.175,0.215,149774,0
2016-09-06,0.215,0.215,0.1825,0.195,234924,0
2016-09-07,0.1821,0.1826,0.1821,0.1826,106368,0
2016-09-08,0.215,0.215,0.1851,0.1851,2690,0
2016-09-09,0.1851,0.1855,0.1519,0.1519,105858,0
2016-09-12,0.1708,0.1708,0.1708,0.1708,1200,0
2016-09-13,0.155,0.155,0.155,0.155,28000,0
2016-09-14,0.178,0.178,0.1251,0.1251,1200,0
2016-09-15,0.15,0.15,0.1351,0.1429,36208,0
2016-09-16,0.1651,0.1721,0.1651,0.1721,700,0
2016-09-19,0.178,0.178,0.178,0.178,424,0
2016-09-21,0.1779,0.1779,0.1779,0.1779,425,0
2016-09-22,0.15,0.15,0.15,0.15,10000,0
2016-09-23,0.1739,0.174,0.1739,0.174,42716,0
2016-09-26,0.178,0.178,0.178,0.178,600,0
2016-09-27,0.12,0.13,0.07,0.11,137776,0
2016-09-28,0.11,0.12,0.1,0.116,105450,0
2016-09-29,0.12,0.12,0.12,0.12,13342,0
2016-09-30,0.12,0.12,0.12,0.12,29682,0
2016-10-03,0.12,0.1217,0.12,0.12,16535,0
2016-10-04,0.126,0.1274,0.126,0.1274,500,0
2016-10-05,0.135,0.135,0.135,0.135,10000,0
2016-10-11,0.125,0.125,0.1,0.1149,16396,0
2016-10-12,0.1,0.105,0.0458,0.105,8550,0
2016-10-13,0.1,0.1365,0.1,0.1,22310,0
2016-10-14,0.12,0.12,0.09,0.09,25963,0
2016-10-17,0.0701,0.11,0.0701,0.1,23053,0
2016-10-19,0.1,0.1,0.1,0.1,399,0
2016-10-20,0.13,0.13,0.13,0.13,775,0
2016-10-21,0.1,0.1,0.1,0.1,66280,0
2016-10-24,0.1299,0.1449,0.105,0.1099,6586,0
2016-10-25,0.0808,0.09,0.0778,0.09,37658,0
2016-10-26,0.074,0.095,0.0711,0.0746,3882,0
2016-10-27,0.0999,0.0999,0.0987,0.0987,2394,0
2016-10-28,0.0983,0.0983,0.0651,0.095,2653,0
2016-10-31,0.0949,0.0949,0.0526,0.0702,16302,0
2016-11-01,0.0611,0.0612,0.0611,0.0612,3093,0
2016-11-02,0.07,0.07,0.07,0.07,2400,0
2016-11-03,0.069,0.08,0.069,0.08,9754,0
2016-11-04,0.1,0.1554,0.1,0.1554,5773,0
2016-11-07,0.101,0.1404,0.075,0.095,4920,0
2016-11-08,0.0997,0.0997,0.0997,0.0997,45326,0
2016-11-09,0.0997,0.1098,0.0997,0.1046,10280,0
2016-11-10,0.075,0.1013,0.075,0.1013,11201,0
2016-11-11,0.11,0.15,0.11,0.11,15186,0
2016-11-14,0.12,0.1205,0.12,0.12,12693,0
2016-11-15,0.08,0.1,0.078,0.1,946,0
2016-11-16,0.12,0.12,0.12,0.12,1305,0
2016-11-17,0.11,0.1155,0.11,0.1155,462,0
2016-11-18,0.101,0.101,0.101,0.101,421,0
2016-11-21,0.101,0.101,0.101,0.101,2005,0
2016-11-22,0.1188,0.156,0.1188,0.139,6285,0
2016-11-23,0.1459,0.1459,0.145,0.145,700,0
2016-11-25,0.16,0.177,0.111,0.177,9967,0
2016-11-28,0.1546,0.1546,0.1161,0.12,4917,0
2016-11-29,0.14,0.14,0.1,0.1,10308,0
2016-11-30,0.12,0.12,0.0413,0.09,17006,0
2016-12-01,0.083,0.12,0.06,0.096,24942,0
2016-12-02,0.1087,0.1087,0.06,0.0682,127784,0
2016-12-05,0.07,0.086,0.0591,0.0844,44329,0
2016-12-06,0.0886,0.0887,0.06,0.0661,38386,0
2016-12-07,0.0694,0.0699,0.05,0.055,83550,0
2016-12-08,0.0799,0.0799,0.0575,0.0633,20850,0
2016-12-09,0.0664,0.0664,0.06,0.0624,4593,0
2016-12-12,0.0655,0.0655,0.0554,0.0555,26632,0
2016-12-13,0.033,0.0523,0.0201,0.0523,63691,0
2016-12-14,0.0549,0.0549,0.03,0.0406,55704,0
2016-12-15,0.044,0.0486,0.044,0.044,5403,0
2016-12-16,0.0466,0.05,0.0462,0.0462,4766,0
2016-12-19,0.0485,0.0509,0.0462,0.049,2989,0
2016-12-20,0.0514,0.0539,0.04,0.04,21414,0
2016-12-21,0.05,0.055,0.039,0.04,93765,0
2016-12-22,0.042,0.045,0.04,0.042,64492,0
2016-12-23,0.007,0.04,0.007,0.025,178068,0
2016-12-27,0.0264,0.03,0.018,0.02,187917,0
2016-12-28,0.0278,0.0278,0.0151,0.0202,88418,0
2016-12-29,0.02,0.0258,0.0131,0.018,102736,0
2016-12-30,0.0189,0.0215,0.018,0.0189,126455,0
2017-01-03,0.0219,0.025,0.0198,0.022,64453,0
2017-01-04,0.0231,0.0231,0.019,0.019,38485,0
2017-01-05,0.0208,0.0208,0.0199,0.0208,29186,0
2017-01-06,0.0218,0.028,0.019,0.028,288935,0
2017-01-09,0.03,0.036,0.0245,0.036,167270,0
2017-01-10,0.057,0.057,0.037,0.0438,379792,0
2017-01-11,0.05,0.063,0.0438,0.054,328205,0
2017-01-12,0.0532,0.0534,0.044,0.0462,276550,0
2017-01-13,0.048,0.055,0.04,0.0464,107340,0
2017-01-17,0.0541,0.0541,0.045,0.0497,256434,0
2017-01-18,0.049,0.052,0.045,0.045,132876,0
2017-01-19,0.036,0.046,0.036,0.0439,159279,0
2017-01-20,0.046,0.047,0.04,0.04,88779,0
2017-01-23,0.042,0.0442,0.0223,0.0398,97476,0
2017-01-24,0.0417,0.0419,0.0368,0.04,53645,0
2017-01-25,0.0368,0.04,0.0368,0.0396,24422,0
2017-01-26,0.0415,0.0415,0.031,0.037,64986,0
2017-01-27,0.0389,0.0399,0.0341,0.036,134294,0
2017-01-30,0.04,0.04,0.0367,0.0384,63349,0
2017-01-31,0.0367,0.039,0.029,0.029,181141,0
2017-02-01,0.0336,0.0385,0.0305,0.0336,68043,0
2017-02-02,0.0369,0.038,0.0307,0.0307,45105,0
2017-02-03,0.035,0.0399,0.0322,0.0358,87597,0
2017-02-06,0.0368,0.039,0.0352,0.037,56109,0
2017-02-07,0.04,0.0425,0.037,0.0388,116345,0
2017-02-08,0.037,0.04,0.0352,0.04,69474,0
2017-02-09,0.0367,0.04,0.0355,0.0393,26166,0
2017-02-10,0.0385,0.0394,0.0301,0.0374,96887,0
2017-02-13,0.0392,0.04,0.0302,0.0385,79598,0
2017-02-14,0.0367,0.0399,0.034,0.038,48287,0
2017-02-15,0.0397,0.0397,0.0355,0.038,126072,0
2017-02-16,0.0361,0.039,0.0345,0.0367,24429,0
2017-02-17,0.0385,0.04,0.034,0.038,48333,0
2017-02-21,0.038,0.038,0.034,0.034,34842,0
2017-02-22,0.038,0.038,0.0324,0.0357,180654,0
2017-02-23,0.0374,0.0374,0.0324,0.0325,68345,0
2017-02-24,0.0341,0.035,0.0325,0.034,44787,0
2017-02-27,0.034,0.036,0.0325,0.033,22594,0
2017-02-28,0.0346,0.0346,0.0301,0.0308,99178,0
2017-03-01,0.0301,0.034,0.0301,0.0331,76104,0
2017-03-02,0.0293,0.0335,0.0293,0.033,145887,0
2017-03-03,0.0335,0.034,0.0308,0.0311,85257,0
2017-03-06,0.0326,0.035,0.03,0.0321,111689,0
2017-03-07,0.035,0.038,0.03,0.03,201897,0
2017-03-08,0.0348,0.0348,0.0305,0.0329,84496,0
2017-03-09,0.03,0.03,0.0223,0.03,214987,0
2017-03-10,0.03,0.032,0.0266,0.03,252964,0
2017-03-13,0.0315,0.032,0.03,0.031,93067,0
2017-03-14,0.0295,0.031,0.0222,0.028,91916,0
2017-03-15,0.028,0.0299,0.028,0.028,51325,0
2017-03-16,0.0299,0.03,0.0294,0.03,45992,0
2017-03-17,0.03,0.03,0.0265,0.0266,54783,0
2017-03-20,0.0279,0.03,0.0266,0.0294,64350,0
2017-03-21,0.03,0.03,0.027,0.0291,23307,0
2017-03-22,0.0295,0.0295,0.027,0.0284,7901,0
2017-03-23,0.0271,0.0294,0.0271,0.0271,14929,0
2017-03-24,0.0284,0.0289,0.0221,0.024,197114,0
2017-03-27,0.0253,0.0261,0.0183,0.0221,560424,0
2017-03-28,0.0209,0.0249,0.0101,0.0141,307440,0
2017-03-29,0.0148,0.02,0.0148,0.0199,55818,0
2017-03-30,0.0208,0.0229,0.0178,0.0178,351734,0
2017-03-31,0.0186,0.021,0.0186,0.0205,114336,0
2017-04-03,0.0215,0.022,0.0161,0.02,111858,0
2017-04-04,0.02,0.0219,0.017,0.02,144340,0
2017-04-05,0.021,0.0212,0.0166,0.021,121362,0
2017-04-06,0.0163,0.0205,0.0163,0.0198,257400,0
2017-04-07,0.02,0.021,0.0192,0.021,129588,0
2017-04-10,0.021,0.021,0.0196,0.0197,54604,0
2017-04-11,0.0206,0.021,0.0197,0.021,39222,0
2017-04-12,0.0192,0.021,0.0192,0.021,61758,0
2017-04-13,0.022,0.022,0.0186,0.0209,119308,0
2017-04-17,0.0188,0.0209,0.0185,0.0201,47987,0
2017-04-18,0.018,0.0201,0.0175,0.0201,156304,0
2017-04-19,0.0211,0.0235,0.0201,0.0221,228369,0
2017-04-20,0.0232,0.0232,0.0195,0.022,119115,0
2017-04-21,0.022,0.022,0.0185,0.0193,85962,0
2017-04-24,0.0202,0.024,0.0193,0.0224,95372,0
2017-04-25,0.0235,0.026,0.0203,0.021,151592,0
2017-04-26,0.0263,0.03,0.0235,0.0269,268306,0
2017-04-27,0.0282,0.03,0.0256,0.0283,272215,0
2017-04-28,0.028,0.0346,0.028,0.028,455263,0
2017-05-01,0.030837,0.033,0.0294,0.030243,501913,0
2017-05-02,0.0325,0.0325,0.0295,0.0298,238591,0
2017-05-03,0.0312,0.0312,0.0191,0.0269,304762,0
2017-05-04,0.0282,0.0289,0.0225,0.0248,211162,0
2017-05-05,0.025,0.028,0.0226,0.025744,160371,0
2017-05-08,0.029,0.031,0.028,0.0298,218306,0
2017-05-09,0.03,0.031,0.0251,0.0285,274093,0
2017-05-10,0.0286,0.0288,0.0266,0.0279,67815,0
2017-05-11,0.0259,0.0292,0.0259,0.0272,102862,0
2017-05-12,0.028,0.028,0.025,0.0276,106484,0
2017-05-15,0.026,0.0293,0.0255,0.028,94439,0
2017-05-16,0.0266,0.029,0.022,0.0246,137034,0
2017-05-17,0.0246,0.0275,0.0246,0.0264,117896,0
2017-05-18,0.0275,0.028,0.0201,0.0252,191116,0
2017-05-19,0.0264,0.027,0.021,0.0233,103538,0
2017-05-22,0.0237,0.0277,0.023,0.0275,162313,0
2017-05-23,0.0275,0.03,0.0255,0.0274,283380,0
2017-05-24,0.025,0.027,0.021,0.0241,288609,0
2017-05-25,0.0253,0.027,0.023,0.0245,104106,0
2017-05-26,0.0215,0.026,0.0215,0.025,125150,0
2017-05-30,0.0262,0.0285,0.0231,0.0266,191896,0
2017-05-31,0.0279,0.0279,0.0231,0.0252,151362,0
2017-06-01,0.0245,0.03,0.0245,0.025,148078,0
2017-06-02,0.0253,0.027,0.025,0.025,70516,0
2017-06-05,0.0262,0.0708,0.025,0.062,1181606,0
2017-06-06,0.0571,0.06,0.03,0.048,829272,0
2017-06-07,0.0493,0.0493,0.031,0.031,1717972,0
2017-06-08,0.0375,0.0392,0.025,0.038,2174876,0
2017-06-09,0.036,0.038,0.0302,0.0357,1003035,0
2017-06-12,0.04,0.04,0.03,0.039,1005788,0
2017-06-13,0.031,0.036,0.03,0.036,981388,0
2017-06-14,0.037,0.037,0.0303,0.0345,679232,0
2017-06-15,0.0345,0.041,0.031,0.0362,555429,0
2017-06-16,0.0365,0.041,0.0351,0.0405,778119,0
2017-06-19,0.0361,0.0405,0.033,0.0351,996589,0
2017-06-20,0.04,0.062,0.036,0.0473,2593276,0
2017-06-21,0.0595,0.0875,0.05,0.0681,3114556,0
2017-06-22,0.0735,0.075,0.053,0.0611,1267631,0
2017-06-23,0.0722,0.0722,0.059,0.0619,1174823,0
2017-06-26,0.062,0.075,0.055,0.0747,2091530,0
2017-06-27,0.075,0.085,0.07,0.075,4126562,0
2017-06-28,0.075,0.0899,0.07,0.0789,3185742,0
2017-06-29,0.08,0.08,0.07,0.0715,1710524,0
2017-06-30,0.068,0.0744,0.0501,0.072,1970092,0
2017-07-03,0.08,0.093,0.066,0.078,2403506,0
2017-07-05,0.075,0.078,0.063,0.0731,1721021,0
2017-07-06,0.0655,0.072,0.065,0.065,975803,0
2017-07-07,0.0669,0.0679,0.0591,0.0609,1028626,0
2017-07-10,0.065,0.065,0.0555,0.0605,912972,0
2017-07-11,0.06,0.0639,0.055,0.0577,925238,0
2017-07-12,0.0568,0.0599,0.0501,0.0563,912436,0
2017-07-13,0.0572,0.0597,0.0511,0.056,748008,0
2017-07-14,0.0568,0.0568,0.0522,0.055,526545,0
2017-07-17,0.0512,0.0568,0.0512,0.0533,543121,0
2017-07-18,0.0549,0.055,0.0451,0.05043,940200,0
2017-07-19,0.0529,0.057,0.0504,0.052,896613,0
2017-07-20,0.0512,0.0546,0.05,0.052,556847,0
2017-07-21,0.052,0.0565,0.048,0.0495,1029883,0
2017-07-24,0.056,0.056,0.049,0.0501,458726,0
2017-07-25,0.0501,0.050439,0.047,0.05,520185,0
2017-07-26,0.05,0.0501,0.045,0.048,782262,0
2017-07-27,0.03,0.0495,0.03,0.0446,425044,0
2017-07-28,0.042,0.045,0.042,0.044,229163,0
2017-07-31,0.045,0.049,0.0408,0.041,520881,0
2017-08-01,0.0408,0.044,0.0312,0.0415,445602,0
2017-08-02,0.039,0.042,0.0375,0.039,302836,0
2017-08-03,0.0409,0.042,0.0365,0.0405,252282,0
2017-08-04,0.041,0.043,0.04,0.0405,293048,0
2017-08-07,0.0425,0.0426,0.038,0.0411,245226,0
2017-08-08,0.043,0.044,0.041,0.0427,180624,0
2017-08-09,0.044,0.044,0.0388,0.041,176723,0
2017-08-10,0.0425,0.0425,0.0384,0.04,229261,0
2017-08-11,0.04,0.048,0.0384,0.039,193504,0
2017-08-14,0.045,0.0577,0.0412,0.0461,1076628,0
2017-08-15,0.0473,0.05,0.043,0.047,359914,0
2017-08-16,0.048,0.048,0.04,0.0431,360583,0
2017-08-17,0.045,0.045,0.0411,0.0429,369726,0
2017-08-18,0.04,0.0435,0.04,0.0428,202345,0
2017-08-21,0.0428,0.043,0.0415,0.042,350150,0
2017-08-22,0.043,0.043,0.039,0.0415,327157,0
2017-08-23,0.041,0.0415,0.038,0.0385,564967,0
2017-08-24,0.04,0.0408,0.038,0.04,635110,0
2017-08-25,0.038,0.04,0.0351,0.039,547271,0
2017-08-28,0.039,0.0397,0.0375,0.039,178182,0
2017-08-29,0.039,0.039,0.037,0.0379,212373,0
2017-08-30,0.0375,0.0389,0.0318,0.038,283155,0
2017-08-31,0.0322,0.0385,0.0322,0.0365,172457,0
2017-09-01,0.0383,0.0383,0.035,0.0365,265387,0
2017-09-05,0.0379,0.0379,0.034,0.0359,360420,0
2017-09-06,0.0323,0.0365,0.0323,0.0349,226485,0
2017-09-07,0.035,0.0375,0.0345,0.0369,343674,0
2017-09-08,0.0369,0.038,0.0352,0.037,141437,0
2017-09-11,0.038,0.038,0.0354,0.0354,149054,0
2017-09-12,0.0354,0.0369,0.035,0.0355,305684,0
2017-09-13,0.0367,0.0367,0.0318,0.035,326451,0
2017-09-14,0.0356,0.0358,0.033,0.0352,224668,0
2017-09-15,0.0353,0.0355,0.032,0.035,264597,0
2017-09-18,0.0335,0.035,0.03125,0.033,248779,0
2017-09-19,0.032,0.034,0.031,0.034,350999,0
2017-09-20,0.034,0.034,0.031,0.0337,198803,0
2017-09-21,0.0337,0.0345,0.031,0.0333,435389,0
2017-09-22,0.034,0.034,0.0311,0.0335,404901,0
2017-09-25,0.0312,0.0349,0.0312,0.033,404839,0
2017-09-26,0.033,0.033,0.0315,0.0325,188746,0
2017-09-27,0.031,0.0368,0.03,0.0329,374229,0
2017-09-28,0.032,0.034,0.03,0.033,274627,0
2017-09-29,0.0335,0.0335,0.0313,0.0316,134422,0
2017-10-02,0.0331,0.0331,0.0312,0.0325,178760,0
2017-10-03,0.0325,0.033,0.031,0.032,272494,0
2017-10-04,0.0316,0.032,0.0315,0.0315,255367,0
2017-10-05,0.032,0.033,0.0315,0.0325,282252,0
2017-10-06,0.0315,0.033,0.0315,0.0315,288317,0
2017-10-09,0.032,0.032,0.0312,0.0315,149355,0
2017-10-10,0.0328,0.033,0.0312,0.0314,345763,0
2017-10-11,0.0324,0.0324,0.0312,0.0319,180951,0
2017-10-12,0.0312,0.0319,0.0312,0.0315,217369,0
2017-10-13,0.0317,0.032,0.0312,0.0316,199059,0
2017-10-16,0.0312,0.0321,0.0312,0.0312,278042,0
2017-10-17,0.0319,0.0319,0.031,0.0311,295734,0
2017-10-18,0.0316,0.0318,0.03,0.0313,209693,0
2017-10-19,0.0303,0.0314,0.03,0.0305,409505,0
2017-10-20,0.0305,0.0313,0.03,0.0307,332875,0
2017-10-23,0.0307,0.0307,0.02,0.0254,235627,0
2017-10-24,0.0266,0.0299,0.0254,0.0287,271080,0
2017-10-25,0.0299,0.0299,0.025,0.0277,178334,0
2017-10-26,0.029,0.0295,0.0255,0.0256,82819,0
2017-10-27,0.0268,0.0295,0.0256,0.0283,292216,0
2017-10-30,0.0283,0.0295,0.026,0.0291,155872,0
2017-10-31,0.03,0.03,0.027,0.0284,171251,0
2017-11-01,0.0051,0.0225,0.003,0.0135,986600,0
2017-11-02,0.01,0.015,0.009,0.0149,194215,0
2017-11-03,0.012,0.0128,0.0115,0.0115,180260,0
2017-11-06,0.0115,0.0149,0.0052,0.0071,72893,0
2017-11-07,0.0064,0.009,0.0064,0.008,51254,0
2017-11-08,0.008,0.0099,0.0072,0.0093,85280,0
2017-11-09,0.0052,0.0093,0.0052,0.007,43573,0
2017-11-10,0.007,0.02,0.007,0.0141,372065,0
