Date,Open,High,Low,Close,Volume,OpenInt
2014-01-30,0.055,0.062,0.041,0.041,13874392,0
2014-01-31,0.0461,0.0531,0.04,0.0411,12524453,0
2014-02-03,0.0407,0.053,0.04,0.044,8966439,0
2014-02-04,0.043,0.05,0.04,0.05,6946951,0
2014-02-05,0.05,0.054,0.0425,0.0475,5642117,0
2014-02-06,0.045,0.05,0.04,0.04,9688515,0
2014-02-07,0.042,0.0467,0.04,0.0417,1604753,0
2014-02-10,0.045,0.047,0.041,0.0425,2429284,0
2014-02-11,0.044,0.0462,0.041,0.0435,4749292,0
2014-02-12,0.0413,0.05,0.0413,0.0445,4097766,0
2014-02-13,0.0499,0.058,0.0435,0.05,1357383,0
2014-02-14,0.06,0.063,0.05,0.055,1563863,0
2014-02-18,0.06,0.06,0.0485,0.0519,3411877,0
2014-02-19,0.0507,0.055,0.0467,0.05,937613,0
2014-02-20,0.05,0.0525,0.0466,0.0472,1878573,0
2014-02-21,0.05,0.05,0.0423,0.048,4826172,0
2014-02-24,0.05,0.0511,0.0471,0.0471,3045119,0
2014-02-25,0.05,0.05,0.0472,0.0473,1176410,0
2014-02-26,0.0525,0.0525,0.043,0.043,582582,0
2014-02-27,0.0473,0.05,0.044,0.0461,8641371,0
2014-02-28,0.05,0.484,0.0465,0.052,24394523,0
2014-03-03,0.07,0.075,0.0612,0.0618,11141599,0
2014-03-04,0.075,0.075,0.065,0.065,12061795,0
2014-03-05,0.068,0.07,0.066,0.066,4357991,0
2014-03-06,0.07,0.07,0.0625,0.0625,1528320,0
2014-03-07,0.0678,0.0679,0.0626,0.065,2725472,0
2014-03-10,0.071,0.071,0.0647,0.07,3276588,0
2014-03-11,0.068,0.075,0.068,0.0691,3024018,0
2014-03-12,0.075,0.075,0.06,0.069,1218156,0
2014-03-13,0.07,0.074,0.0672,0.068,860872,0
2014-03-14,0.069,0.07,0.066,0.0699,5144341,0
2014-03-17,0.07,0.0745,0.0699,0.073,1155511,0
2014-03-18,0.073,0.073,0.064,0.0704,521153,0
2014-03-19,0.07,0.073,0.0663,0.07,1669566,0
2014-03-20,0.072,0.08,0.0612,0.075,2508483,0
2014-03-21,0.08,0.08,0.0511,0.0511,1694939,0
2014-03-24,0.0552,0.075,0.0552,0.0615,854792,0
2014-03-25,0.072,0.08,0.0624,0.063,1490418,0
2014-03-26,0.06,0.07,0.06,0.06,817600,0
2014-03-27,0.07,0.0739,0.055,0.06,744596,0
2014-03-28,0.065,0.065,0.055,0.06,762181,0
2014-03-31,0.057,0.069,0.057,0.0605,727309,0
2014-04-01,0.0622,0.068,0.0571,0.062,313420,0
2014-04-02,0.062,0.0715,0.06,0.0635,851951,0
2014-04-03,0.0709,0.0709,0.063,0.065,137631,0
2014-04-04,0.0689,0.07,0.0619,0.07,123305,0
2014-04-07,0.062,0.07,0.061,0.061,557094,0
2014-04-08,0.0616,0.07,0.06,0.0667,151859,0
2014-04-09,0.067,0.07,0.0619,0.07,409157,0
2014-04-10,0.061,0.0698,0.061,0.0695,78313,0
2014-04-11,0.0698,0.07,0.062,0.068,190412,0
2014-04-14,0.0636,0.0686,0.0631,0.0632,80705,0
2014-04-15,0.0633,0.064,0.06,0.064,240889,0
2014-04-16,0.06,0.069,0.06,0.0616,183425,0
2014-04-17,0.066,0.066,0.0608,0.0615,85212,0
2014-04-21,0.0616,0.0659,0.06,0.065,81240,0
2014-04-22,0.0659,0.0659,0.06,0.0602,79708,0
2014-04-23,0.0606,0.07,0.0606,0.07,237429,0
2014-04-24,0.0612,0.0699,0.0603,0.062,117606,0
2014-04-25,0.061,0.069,0.0561,0.06,448525,0
2014-04-28,0.0562,0.063,0.056,0.063,324344,0
2014-04-29,0.0572,0.068,0.0571,0.0572,573023,0
2014-04-30,0.06,0.064,0.06,0.0601,776160,0
2014-05-01,0.06,0.065,0.06,0.065,2096303,0
2014-05-02,0.06,0.065,0.06,0.0648,206398,0
2014-05-05,0.064,0.064,0.06,0.06,37990,0
2014-05-06,0.0591,0.06,0.059,0.059,58517,0
2014-05-07,0.059,0.066,0.059,0.0655,573639,0
2014-05-08,0.0655,0.0688,0.0625,0.0625,244610,0
2014-05-09,0.0612,0.063,0.06,0.06,169168,0
2014-05-12,0.063,0.063,0.0591,0.0591,71026,0
2014-05-13,0.0591,0.0593,0.0591,0.0593,16276,0
2014-05-14,0.059,0.065,0.055,0.065,173805,0
2014-05-15,0.059,0.059,0.055,0.0585,170008,0
2014-05-16,0.057,0.059,0.055,0.055,42252,0
2014-05-19,0.055,0.06,0.055,0.055,570065,0
2014-05-20,0.055,0.06,0.055,0.055,153682,0
2014-05-21,0.055,0.065,0.055,0.065,233451,0
2014-05-22,0.055,0.065,0.055,0.0638,600753,0
2014-05-23,0.0638,0.0638,0.06,0.06,37991,0
2014-05-27,0.058,0.07,0.0556,0.064,12838924,0
2014-05-28,0.06,0.08,0.06,0.07,35972544,0
2014-05-29,0.08,0.0848,0.067,0.075,16652905,0
2014-05-30,0.08,0.08,0.07,0.075,1010169,0
2014-06-02,0.075,0.079,0.07,0.074,119879,0
2014-06-03,0.075,0.075,0.068,0.072,2563224,0
2014-06-04,0.072,0.072,0.06,0.069,283087,0
2014-06-05,0.07,0.075,0.0616,0.07,1778049,0
2014-06-06,0.069,0.07,0.0651,0.0688,102011,0
2014-06-09,0.07,0.07,0.065,0.067,129463,0
2014-06-10,0.07,0.07,0.06,0.06,439200,0
2014-06-11,0.0686,0.0725,0.0625,0.0707,994976,0
2014-06-12,0.07,0.071,0.0625,0.07,136028,0
2014-06-13,0.065,0.07,0.065,0.07,22210,0
2014-06-16,0.0626,0.07,0.0625,0.07,180255,0
2014-06-17,0.0652,0.07,0.065,0.069,87626,0
2014-06-18,0.0652,0.07,0.0651,0.07,140319,0
2014-06-19,0.0652,0.075,0.0652,0.07,639720,0
2014-06-20,0.0725,0.0725,0.0675,0.0675,219799,0
2014-06-23,0.0673,0.07,0.065,0.067,292682,0
2014-06-24,0.065,0.0698,0.063,0.065,355696,0
2014-06-25,0.0696,0.0699,0.0654,0.0685,93199,0
2014-06-26,0.065,0.0699,0.065,0.0687,25918,0
2014-06-27,0.065,0.0699,0.061,0.061,238834,0
2014-06-30,0.0625,0.067,0.061,0.0669,534147,0
2014-07-01,0.0614,0.068,0.0611,0.0666,172653,0
2014-07-02,0.06,0.07,0.06,0.06,400600,0
2014-07-03,0.0612,0.0648,0.061,0.062,33688,0
2014-07-07,0.069,0.069,0.06,0.06,618344,0
2014-07-08,0.0655,0.0655,0.0614,0.0621,220376,0
2014-07-09,0.06,0.0668,0.059,0.065,1038701,0
2014-07-10,0.0649,0.065,0.059,0.059,574013,0
2014-07-11,0.062,0.065,0.0581,0.059,160281,0
2014-07-14,0.065,0.065,0.059,0.0595,149957,0
2014-07-15,0.0599,0.0599,0.0565,0.0581,315777,0
2014-07-16,0.0556,0.0634,0.0556,0.06,483036,0
2014-07-17,0.0581,0.0593,0.0581,0.0584,7591,0
2014-07-18,0.0581,0.0649,0.055,0.06,1009193,0
2014-07-21,0.06,0.06,0.0575,0.059,296298,0
2014-07-22,0.0555,0.06,0.0555,0.0598,35638,0
2014-07-23,0.0565,0.06,0.051,0.058,2195003,0
2014-07-24,0.055,0.06,0.055,0.057,549558,0
2014-07-25,0.0575,0.0579,0.053,0.053,114735,0
2014-07-28,0.055,0.0558,0.0528,0.053,277060,0
2014-07-29,0.053,0.0565,0.0525,0.0525,119643,0
2014-07-30,0.0565,0.058,0.0525,0.058,122220,0
2014-07-31,0.0549,0.055,0.0525,0.055,108838,0
2014-08-01,0.0525,0.058,0.0225,0.0337,22220173,0
2014-08-04,0.04,0.04,0.03,0.0311,9096385,0
2014-08-05,0.038,0.0501,0.033,0.0501,9202589,0
2014-08-06,0.05,0.05,0.04,0.05,959563,0
2014-08-07,0.042,0.0488,0.0413,0.043,456232,0
2014-08-08,0.043,0.043,0.04,0.041,208550,0
2014-08-11,0.043,0.043,0.039,0.0401,216383,0
2014-08-12,0.043,0.043,0.035,0.0351,534533,0
2014-08-13,0.038,0.038,0.0325,0.0325,113884,0
2014-08-14,0.0375,0.041,0.0312,0.041,903295,0
2014-08-15,0.04,0.043,0.04,0.04,272939,0
2014-08-18,0.04,0.043,0.0374,0.042,530390,0
2014-08-19,0.0372,0.042,0.0365,0.0365,144855,0
2014-08-20,0.036,0.043,0.036,0.043,288650,0
2014-08-21,0.038,0.043,0.038,0.041,112620,0
2014-08-22,0.042,0.042,0.039,0.04,8506,0
2014-08-25,0.0385,0.041,0.0385,0.041,66106,0
2014-08-26,0.0385,0.041,0.0385,0.04,80490,0
2014-08-27,0.0372,0.0413,0.0372,0.0413,415974,0
2014-08-28,0.0375,0.043,0.0375,0.04,23846,0
2014-08-29,0.04,0.0419,0.037,0.0375,371488,0
2014-09-02,0.038,0.042,0.0356,0.042,53808,0
2014-09-03,0.038,0.0428,0.0375,0.039,434279,0
2014-09-04,0.041,0.041,0.036,0.0364,17954,0
2014-09-05,0.0365,0.041,0.036,0.0361,101394,0
2014-09-08,0.0361,0.0398,0.0361,0.0361,62690,0
2014-09-09,0.0351,0.0387,0.0325,0.0325,240086,0
2014-09-10,0.032,0.0389,0.032,0.0389,135345,0
2014-09-11,0.0389,0.0389,0.0302,0.035,172793,0
2014-09-12,0.035,0.035,0.032,0.0321,158509,0
2014-09-15,0.032,0.034,0.031,0.031,70194,0
2014-09-16,0.031,0.034,0.0283,0.029,891717,0
2014-09-17,0.033,0.034,0.029,0.034,138277,0
2014-09-18,0.029,0.035,0.029,0.035,125885,0
2014-09-19,0.031,0.035,0.03,0.03,2095212,0
2014-09-22,0.03,0.0315,0.029,0.029,63118,0
2014-09-23,0.0286,0.0325,0.0286,0.029,99117,0
2014-09-24,0.035,0.038,0.0325,0.037,3166882,0
2014-09-25,0.035,0.038,0.033,0.038,52536,0
2014-09-26,0.035,0.035,0.033,0.033,19069,0
2014-09-29,0.0325,0.0325,0.0325,0.0325,13672,0
2014-09-30,0.0332,0.035,0.033,0.035,3252,0
2014-10-01,0.0291,0.035,0.0291,0.03,145833,0
2014-10-02,0.03,0.03,0.03,0.03,43033,0
2014-10-03,0.03,0.032,0.03,0.03,39816,0
2014-10-06,0.03,0.034,0.029,0.03,114201,0
2014-10-07,0.03,0.032,0.029,0.03,103186,0
2014-10-08,0.0339,0.039,0.03,0.0375,670978,0
2014-10-09,0.0306,0.038,0.0306,0.036,51660,0
2014-10-10,0.0305,0.0315,0.0301,0.0301,190186,0
2014-10-13,0.03,0.0349,0.03,0.034,316507,0
2014-10-14,0.0321,0.033,0.0303,0.031,24207,0
2014-10-15,0.03,0.03,0.029,0.0291,253264,0
2014-10-16,0.0292,0.03,0.029,0.029,231582,0
2014-10-17,0.0295,0.033,0.0295,0.03,96015,0
2014-10-20,0.029,0.03,0.029,0.03,28105,0
2014-10-21,0.029,0.033,0.029,0.033,233972,0
2014-10-22,0.0291,0.033,0.0291,0.03,81909,0
2014-10-23,0.03,0.032,0.0292,0.0292,193329,0
2014-10-24,0.0292,0.03,0.0291,0.0292,20667,0
2014-10-27,0.0262,0.0291,0.0262,0.0291,50632,0
2014-10-28,0.028,0.0299,0.028,0.0299,63170,0
2014-10-29,0.0299,0.0299,0.0291,0.0291,3214,0
2014-10-30,0.0299,0.0299,0.029,0.029,90734,0
2014-10-31,0.029,0.03,0.029,0.029,62625,0
2014-11-03,0.029,0.03,0.029,0.029,240656,0
2014-11-04,0.03,0.032,0.0262,0.03,130234,0
2014-11-05,0.027,0.03,0.027,0.029,242651,0
2014-11-06,0.03,0.03,0.029,0.029,42570,0
2014-11-07,0.031,0.032,0.029,0.032,24328,0
2014-11-10,0.025,0.032,0.025,0.032,215115,0
2014-11-11,0.0305,0.032,0.029,0.032,73304,0
2014-11-12,0.0291,0.033,0.029,0.029,182911,0
2014-11-13,0.033,0.033,0.029,0.029,6728,0
2014-11-14,0.029,0.0291,0.028,0.028,639405,0
2014-11-17,0.027,0.03,0.025,0.0263,210381,0
2014-11-18,0.026,0.035,0.026,0.029,946721,0
2014-11-19,0.032,0.032,0.03,0.03,11316,0
2014-11-20,0.03,0.032,0.029,0.0291,15815,0
2014-11-21,0.029,0.029,0.029,0.029,14671,0
2014-11-24,0.029,0.03,0.0271,0.029,59468,0
2014-11-25,0.03,0.034,0.029,0.0301,60628,0
2014-11-26,0.0301,0.0303,0.0301,0.0301,7846,0
2014-11-28,0.032,0.032,0.03,0.03,33421,0
2014-12-01,0.03,0.034,0.0271,0.0336,176741,0
2014-12-02,0.0281,0.0336,0.028,0.028,11187,0
2014-12-03,0.0281,0.0294,0.028,0.0281,7072,0
2014-12-04,0.0285,0.0289,0.0281,0.0281,18778,0
2014-12-05,0.0282,0.0295,0.028,0.0282,16404,0
2014-12-08,0.0297,0.0297,0.0281,0.029,25017,0
2014-12-09,0.0281,0.03,0.0225,0.0299,5014840,0
2014-12-10,0.025,0.0299,0.025,0.0299,236732,0
2014-12-11,0.025,0.0296,0.024,0.026,341271,0
2014-12-12,0.026,0.0284,0.026,0.0283,39737,0
2014-12-15,0.026,0.0284,0.023,0.026,252241,0
2014-12-16,0.0211,0.0279,0.0211,0.025,129977,0
2014-12-17,0.027,0.0285,0.027,0.0284,89575,0
2014-12-18,0.025,0.0284,0.025,0.027,102181,0
2014-12-19,0.025,0.025,0.025,0.025,48228,0
2014-12-22,0.025,0.0284,0.022,0.025,344840,0
2014-12-23,0.025,0.027,0.021,0.021,299073,0
2014-12-24,0.0215,0.0223,0.0215,0.0223,6498,0
2014-12-26,0.0222,0.0269,0.0222,0.025,219785,0
2014-12-29,0.026,0.03,0.0221,0.03,2425954,0
2014-12-30,0.03,0.03,0.0233,0.0275,794162,0
2014-12-31,0.0275,0.0275,0.025,0.025,93983,0
2015-01-02,0.025,0.0336,0.025,0.0305,1139887,0
2015-01-05,0.0305,0.0324,0.0259,0.0299,51005,0
2015-01-06,0.0284,0.032,0.025,0.0284,144867,0
2015-01-07,0.03,0.03,0.027,0.0275,148968,0
2015-01-08,0.025,0.029,0.025,0.0275,41070,0
2015-01-09,0.0275,0.0315,0.025,0.0275,377702,0
2015-01-12,0.0251,0.031,0.0251,0.0275,101995,0
2015-01-13,0.0255,0.031,0.0255,0.0296,249081,0
2015-01-14,0.03,0.03,0.0252,0.0254,252401,0
2015-01-15,0.0255,0.03,0.0255,0.0275,11716,0
2015-01-16,0.0253,0.03,0.0252,0.03,109267,0
2015-01-20,0.0253,0.032,0.0252,0.03,431264,0
2015-01-21,0.0256,0.03,0.0256,0.0288,111537,0
2015-01-22,0.026,0.03,0.026,0.028,142649,0
2015-01-23,0.0299,0.0299,0.0276,0.0276,45700,0
2015-01-26,0.03,0.03,0.0275,0.0299,78543,0
2015-01-27,0.0298,0.0299,0.027,0.0299,53414,0
2015-01-28,0.0299,0.0299,0.027,0.0285,158331,0
2015-01-29,0.027,0.03,0.027,0.0289,345050,0
2015-01-30,0.0261,0.0299,0.026,0.027,33658,0
2015-02-02,0.0299,0.0299,0.026,0.0299,26144,0
2015-02-03,0.0261,0.0299,0.0255,0.027,13336,0
2015-02-04,0.026,0.029,0.026,0.029,63276,0
2015-02-05,0.026,0.03,0.0256,0.03,231744,0
2015-02-06,0.0261,0.031,0.0261,0.0305,222442,0
2015-02-09,0.031,0.031,0.0241,0.029,111622,0
2015-02-10,0.0289,0.0299,0.025,0.0275,24446,0
2015-02-11,0.028,0.0325,0.025,0.026,1510193,0
2015-02-12,0.026,0.026,0.02,0.0233,1279796,0
2015-02-13,0.0218,0.025,0.02,0.023,477172,0
2015-02-17,0.0299,0.0299,0.022,0.0242,727420,0
2015-02-18,0.0211,0.025,0.0211,0.0216,295324,0
2015-02-19,0.025,0.026,0.024,0.024,1286366,0
2015-02-20,0.026,0.028,0.0182,0.025,2543101,0
2015-02-23,0.027,0.027,0.025,0.027,456689,0
2015-02-24,0.0295,0.0295,0.024,0.024,828552,0
2015-02-25,0.024,0.025,0.024,0.024,248485,0
2015-02-26,0.024,0.025,0.024,0.024,120505,0
2015-02-27,0.025,0.026,0.021,0.023,2283832,0
2015-03-02,0.03,0.03,0.02,0.02,108800,0
2015-03-03,0.03,0.03,0.02,0.02,1572500,0
2015-03-04,0.02,0.03,0.02,0.02,3332200,0
2015-03-05,0.03,0.03,0.02,0.02,342200,0
2015-03-06,0.02,0.03,0.02,0.03,145900,0
2015-03-09,0.03,0.03,0.02,0.03,878100,0
2015-03-10,0.02,0.03,0.02,0.03,289600,0
2015-03-11,0.02,0.03,0.02,0.03,901700,0
2015-03-12,0.02,0.03,0.02,0.03,949900,0
2015-03-13,0.03,0.03,0.03,0.03,12000,0
2015-03-16,0.03,0.03,0.02,0.02,57600,0
2015-03-17,0.02,0.02,0.02,0.02,475700,0
2015-03-18,0.02,0.02,0.02,0.02,298600,0
2015-03-19,0.02,0.02,0.02,0.02,16500,0
2015-03-20,0.02,0.02,0.01,0.01,1178600,0
2015-03-23,0.01,0.02,0.01,0.01,853100,0
2015-03-24,0.01,0.02,0.01,0.01,369800,0
2015-03-25,0.02,0.02,0.01,0.02,6083600,0
2015-03-26,0.02,0.02,0.02,0.02,362500,0
2015-03-27,0.03,0.03,0.02,0.02,171900,0
2015-03-30,0.02,0.02,0.02,0.02,16500,0
2015-03-31,0.02,0.02,0.02,0.02,12600,0
2015-04-01,0.03,0.03,0.02,0.02,166400,0
2015-04-02,0.02,0.03,0.01,0.02,1500000,0
2015-04-06,0.02,0.02,0.02,0.02,47300,0
2015-04-07,0.021,0.022,0.017,0.0211,1208953,0
2015-04-08,0.03,0.03,0.02,0.02,388000,0
2015-04-09,0.023,0.025,0.0225,0.023,123389,0
2015-04-10,0.02,0.03,0.02,0.02,55300,0
2015-04-13,0.02,0.03,0.02,0.03,474900,0
2015-04-14,0.03,0.03,0.02,0.03,594100,0
2015-04-15,0.025,0.025,0.024,0.025,77808,0
2015-04-16,0.024,0.0259,0.023,0.0241,622207,0
2015-04-17,0.02,0.03,0.02,0.03,543000,0
2015-04-20,0.0259,0.0259,0.024,0.024,886778,0
2015-04-21,0.0259,0.0259,0.024,0.024,326739,0
2015-04-22,0.025,0.025,0.024,0.0241,73819,0
2015-04-23,0.02,0.03,0.02,0.03,979500,0
2015-04-24,0.03,0.03,0.02,0.02,359800,0
2015-04-27,0.02,0.02,0.02,0.02,762100,0
2015-04-28,0.02,0.02,0.02,0.02,62300,0
2015-04-29,0.02,0.02,0.02,0.02,41900,0
2015-04-30,0.02,0.02,0.01,0.02,662200,0
2015-05-01,0.02,0.02,0.02,0.02,117700,0
2015-05-04,0.02,0.02,0.01,0.01,441300,0
2015-05-05,0.01,0.02,0.01,0.02,258100,0
2015-05-06,0.018,0.021,0.018,0.019,611872,0
2015-05-07,0.019,0.02,0.0186,0.019,243965,0
2015-05-08,0.02,0.02,0.02,0.02,35100,0
2015-05-11,0.02,0.02,0.02,0.02,302300,0
2015-05-12,0.0195,0.02,0.019,0.019,75785,0
2015-05-13,0.02,0.02,0.02,0.02,180600,0
2015-05-14,0.02,0.02,0.02,0.02,82100,0
2015-05-15,0.019,0.019,0.018,0.018,431016,0
2015-05-18,0.0181,0.019,0.018,0.018,232264,0
2015-05-19,0.02,0.02,0.02,0.02,19300,0
2015-05-20,0.02,0.02,0.01,0.02,422100,0
2015-05-21,0.02,0.02,0.01,0.02,323000,0
2015-05-22,0.02,0.02,0.02,0.02,52800,0
2015-05-26,0.016,0.016,0.015,0.015,574772,0
2015-05-27,0.02,0.02,0.01,0.02,65200,0
2015-05-28,0.016,0.016,0.015,0.015,115793,0
2015-05-29,0.02,0.02,0.01,0.02,1306600,0
2015-06-01,0.02,0.02,0.01,0.02,96000,0
2015-06-02,0.015,0.0159,0.0097,0.014,860289,0
2015-06-03,0.01,0.0149,0.0086,0.0117,1054400,0
2015-06-04,0.01,0.01,0.01,0.01,1409900,0
2015-06-05,0.01,0.02,0.01,0.01,305000,0
2015-06-08,0.02,0.02,0.02,0.02,190100,0
2015-06-09,0.016,0.02,0.013,0.015,551027,0
2015-06-10,0.019,0.019,0.016,0.017,2438690,0
2015-06-11,0.0195,0.0225,0.018,0.0223,995546,0
2015-06-12,0.02,0.02,0.02,0.02,108900,0
2015-06-15,0.02,0.02,0.02,0.02,370100,0
2015-06-16,0.02,0.02,0.02,0.02,1199700,0
2015-06-17,0.02,0.02,0.02,0.02,1155400,0
2015-06-18,0.02,0.02,0.02,0.02,87400,0
2015-06-19,0.02,0.02,0.02,0.02,184000,0
2015-06-22,0.02,0.02,0.02,0.02,142700,0
2015-06-23,0.0235,0.0235,0.018,0.018,149190,0
2015-06-24,0.02,0.02,0.01,0.02,387300,0
2015-06-25,0.02,0.02,0.02,0.02,518400,0
2015-06-26,0.02,0.02,0.02,0.02,144300,0
2015-06-29,0.02,0.02,0.01,0.01,1791800,0
2015-06-30,0.014,0.015,0.0135,0.014,402700,0
2015-07-01,0.01,0.01,0.01,0.01,71400,0
2015-07-02,0.01,0.02,0.01,0.02,202200,0
2015-07-06,0.02,0.02,0.01,0.01,328000,0
2015-07-07,0.01,0.02,0.01,0.02,48000,0
2015-07-08,0.01,0.01,0.01,0.01,22400,0
2015-07-09,0.01,0.02,0.01,0.02,148200,0
2015-07-10,0.02,0.02,0.01,0.02,381600,0
2015-07-13,0.01,0.01,0.01,0.01,254300,0
2015-07-14,0.014,0.015,0.014,0.015,613820,0
2015-07-15,0.0145,0.0155,0.0145,0.015,84519,0
2015-07-16,0.01,0.02,0.01,0.01,52800,0
2015-07-17,0.02,0.02,0.01,0.01,288800,0
2015-07-20,0.02,0.02,0.01,0.01,101000,0
2015-07-21,0.01,0.02,0.01,0.02,1153500,0
2015-07-22,0.02,0.02,0.01,0.01,35700,0
2015-07-23,0.02,0.02,0.01,0.01,4600,0
2015-07-24,0.01,0.02,0.01,0.01,39400,0
2015-07-27,0.02,0.02,0.01,0.02,515300,0
2015-07-28,0.02,0.02,0.01,0.01,154200,0
2015-07-29,0.01,0.02,0.01,0.02,207700,0
2015-07-30,0.02,0.02,0.01,0.01,313000,0
2015-07-31,0.01,0.01,0.01,0.01,923300,0
2015-08-03,0.013,0.014,0.0128,0.013,237568,0
2015-08-04,0.01,0.01,0.01,0.01,2347000,0
2015-08-05,0.01,0.01,0.01,0.01,2144600,0
2015-08-06,0.011,0.0127,0.011,0.012,59557,0
2015-08-07,0.01,0.01,0.01,0.01,173500,0
2015-08-10,0.01,0.01,0.01,0.01,47000,0
2015-08-11,0.012,0.013,0.011,0.0128,234367,0
2015-08-12,0.01,0.01,0.01,0.01,304500,0
2015-08-13,0.01,0.01,0.01,0.01,50700,0
2015-08-14,0.01,0.01,0.01,0.01,506800,0
2015-08-17,0.01,0.01,0.01,0.01,117600,0
2015-08-18,0.01,0.01,0.01,0.01,621800,0
2015-08-19,0.01,0.01,0.01,0.01,4400,0
2015-08-20,0.01,0.01,0.01,0.01,34300,0
2015-08-21,0.01,0.01,0.01,0.01,5900,0
2015-08-24,0.0101,0.0102,0.01,0.01,335762,0
2015-08-25,0.01,0.01,0.01,0.01,511200,0
2015-08-26,0.01,0.01,0.01,0.01,123400,0
2015-08-27,0.01,0.01,0.01,0.01,48200,0
2015-08-28,0.01,0.01,0.01,0.01,129700,0
2015-08-31,0.01,0.01,0.01,0.01,33500,0
2015-09-01,0.01,0.01,0.01,0.01,126100,0
2015-09-02,0.0081,0.011,0.0081,0.0109,120300,0
2015-09-03,0.01,0.01,0.01,0.01,21100,0
2015-09-04,0.01,0.01,0.01,0.01,66800,0
2015-09-08,0.01,0.01,0.01,0.01,17100,0
2015-09-09,0.01,0.01,0.01,0.01,169000,0
2015-09-10,0.011,0.0128,0.0095,0.011,1513649,0
2015-09-11,0.01,0.012,0.0085,0.009,1123700,0
2015-09-14,0.01,0.01,0.009,0.0095,211100,0
2015-09-15,0.01,0.01,0.009,0.01,338200,0
2015-09-16,0.01,0.012,0.009,0.012,32700,0
2015-09-17,0.01,0.01,0.01,0.01,20900,0
2015-09-18,0.01,0.01,0.01,0.01,32100,0
2015-09-21,0.01,0.01,0.01,0.01,327900,0
2015-09-22,0.01,0.01,0.01,0.01,133400,0
2015-09-23,0.01,0.0109,0.0085,0.01,149668,0
2015-09-24,0.01,0.0109,0.009,0.0109,182801,0
2015-09-25,0.007,0.011,0.0061,0.01,46100,0
2015-09-28,0.0101,0.0101,0.01,0.0101,16365,0
2015-09-29,0.01,0.01,0.009,0.0095,304300,0
2015-09-30,0.01,0.0116,0.009,0.009,226200,0
2015-10-01,0.011,0.011,0.009,0.0095,1035661,0
2015-10-02,0.0095,0.01,0.0094,0.01,6200,0
2015-10-05,0.01,0.0114,0.0094,0.0103,379043,0
2015-10-06,0.0094,0.01,0.0094,0.0094,35843,0
2015-10-07,0.01,0.01,0.0094,0.0095,12002,0
2015-10-08,0.01,0.01,0.01,0.01,4200,0
2015-10-09,0.01,0.011,0.008,0.01,139090,0
2015-10-12,0.01,0.0103,0.01,0.01,9650,0
2015-10-13,0.01,0.01,0.002,0.0094,2312939,0
2015-10-14,0.0079,0.0089,0.0071,0.0089,163676,0
2015-10-15,0.007,0.01,0.007,0.0081,362501,0
2015-10-16,0.008,0.01,0.0071,0.009,49800,0
2015-10-19,0.009,0.01,0.0072,0.008,3379,0
2015-10-20,0.0099,0.0099,0.0088,0.0099,42413,0
2015-10-21,0.0088,0.01,0.0085,0.0085,57343,0
2015-10-22,0.009,0.01,0.009,0.01,15558,0
2015-10-23,0.009,0.0104,0.006,0.0104,431175,0
2015-10-26,0.0105,0.011,0.0075,0.01,440600,0
2015-10-27,0.008,0.014,0.008,0.009,131137,0
2015-10-28,0.01,0.012,0.0085,0.0095,439500,0
2015-10-29,0.014,0.018,0.008,0.013,1034492,0
2015-10-30,0.013,0.013,0.0095,0.0128,140891,0
2015-11-02,0.01,0.013,0.009,0.0125,120571,0
2015-11-03,0.01,0.014,0.01,0.0125,72145,0
2015-11-04,0.014,0.014,0.0105,0.0105,151455,0
2015-11-05,0.014,0.014,0.0091,0.0127,93514,0
2015-11-06,0.0128,0.0128,0.0091,0.01,374999,0
2015-11-09,0.0128,0.0128,0.0097,0.0115,380017,0
2015-11-10,0.012,0.0128,0.0097,0.0097,81881,0
2015-11-11,0.01,0.0128,0.0097,0.011,41253,0
2015-11-12,0.013,0.0144,0.0095,0.0095,153205,0
2015-11-13,0.01,0.0126,0.0095,0.0095,226719,0
2015-11-16,0.0121,0.0121,0.0095,0.0095,2235,0
2015-11-17,0.012,0.0128,0.0095,0.0095,266013,0
2015-11-18,0.0119,0.0119,0.0095,0.0096,84102,0
2015-11-19,0.0102,0.0102,0.0096,0.0096,42854,0
2015-11-20,0.0105,0.0105,0.0096,0.0096,36192,0
2015-11-23,0.0106,0.0106,0.0096,0.0096,72249,0
2015-11-24,0.01,0.0106,0.007,0.0085,542748,0
2015-11-25,0.01,0.011,0.0081,0.01,1335321,0
2015-11-27,0.0119,0.0119,0.0091,0.0091,175319,0
2015-11-30,0.0085,0.0119,0.0085,0.0085,362347,0
2015-12-01,0.0075,0.0119,0.0075,0.009,199614,0
2015-12-02,0.0106,0.0106,0.009,0.009,288558,0
2015-12-03,0.011,0.0118,0.009,0.009,173175,0
2015-12-04,0.009,0.0144,0.008,0.009,237931,0
2015-12-07,0.01,0.0135,0.0085,0.0085,125267,0
2015-12-08,0.01,0.0135,0.008,0.009,158170,0
2015-12-09,0.008,0.0106,0.005,0.0085,9439244,0
2015-12-10,0.008,0.009,0.0075,0.0075,281892,0
2015-12-11,0.0072,0.01,0.0072,0.0075,77249,0
2015-12-14,0.0099,0.01,0.008,0.008,71380,0
2015-12-15,0.008,0.01,0.008,0.01,118762,0
2015-12-16,0.0072,0.01,0.0071,0.008,6835,0
2015-12-17,0.009,0.009,0.0071,0.008,235432,0
2015-12-18,0.008,0.008,0.0079,0.008,106699,0
2015-12-21,0.0076,0.0084,0.0071,0.008,135348,0
2015-12-22,0.0082,0.01,0.0071,0.0073,215364,0
2015-12-23,0.008,0.008,0.008,0.008,8936,0
2015-12-24,0.0085,0.0085,0.0071,0.0071,21004,0
2015-12-28,0.0071,0.0089,0.0071,0.008,286992,0
2015-12-29,0.0072,0.009,0.0072,0.008,112101,0
2015-12-30,0.0075,0.009,0.0072,0.008,716758,0
2015-12-31,0.008,0.0098,0.008,0.009,51497,0
2016-01-04,0.0099,0.0099,0.0085,0.0085,244872,0
2016-01-05,0.0071,0.0099,0.0071,0.008,69674,0
2016-01-06,0.008,0.0098,0.008,0.008,12406,0
2016-01-07,0.008,0.008,0.008,0.008,6244,0
2016-01-08,0.0099,0.0099,0.0071,0.0079,63549,0
2016-01-11,0.008,0.009,0.0071,0.008,12635,0
2016-01-12,0.008,0.0091,0.008,0.008,489536,0
2016-01-13,0.008,0.008,0.005,0.007,1650262,0
2016-01-14,0.0089,0.0089,0.0071,0.0071,3065,0
2016-01-15,0.007,0.0071,0.0062,0.0066,22780,0
2016-01-19,0.006,0.006,0.006,0.006,0,0
2016-01-20,0.007,0.0098,0.0051,0.0089,275402,0
2016-01-21,0.009,0.0095,0.0071,0.008,229369,0
2016-01-22,0.008,0.0095,0.0065,0.0072,239741,0
2016-01-25,0.0095,0.0095,0.0075,0.0075,13834,0
2016-01-26,0.008,0.0081,0.008,0.008,2767,0
2016-01-27,0.008,0.0095,0.008,0.0085,14712,0
2016-01-28,0.009,0.009,0.0081,0.009,3607,0
2016-01-29,0.0056,0.0095,0.0056,0.008,88875,0
2016-02-01,0.0057,0.0092,0.0057,0.0092,3236,0
2016-02-02,0.009,0.009,0.0055,0.0061,18640,0
2016-02-03,0.0089,0.0089,0.005,0.0051,503283,0
2016-02-04,0.009,0.009,0.006,0.006,3037,0
2016-02-05,0.0079,0.008,0.007,0.008,323290,0
2016-02-08,0.0073,0.0076,0.0054,0.007,222829,0
2016-02-09,0.007,0.008,0.0064,0.0071,63067,0
2016-02-10,0.007,0.0095,0.005,0.007,94649,0
2016-02-11,0.007,0.0077,0.007,0.0071,1443,0
2016-02-12,0.007,0.009,0.007,0.009,74020,0
2016-02-16,0.009,0.009,0.007,0.007,327420,0
2016-02-17,0.007,0.0075,0.007,0.0075,7063,0
2016-02-18,0.007,0.0085,0.005,0.007,143876,0
2016-02-19,0.0085,0.0085,0.007,0.007,23571,0
2016-02-22,0.007,0.0085,0.007,0.0075,103665,0
2016-02-23,0.0075,0.0085,0.007,0.007,194119,0
2016-02-24,0.007,0.0072,0.007,0.007,43908,0
2016-02-25,0.0071,0.0071,0.007,0.007,3857,0
2016-02-26,0.007,0.0085,0.0065,0.0073,9536,0
2016-02-29,0.0065,0.0085,0.0051,0.0075,40537,0
2016-03-01,0.0089,0.0093,0.0051,0.0065,150596,0
2016-03-02,0.0065,0.0075,0.006,0.006,171768,0
2016-03-03,0.0058,0.0084,0.0058,0.007,526450,0
2016-03-04,0.0075,0.008,0.006,0.007,568418,0
2016-03-07,0.0072,0.0087,0.006,0.006,163669,0
2016-03-08,0.0065,0.0083,0.0065,0.0065,36742,0
2016-03-09,0.0075,0.0075,0.0065,0.0065,726,0
2016-03-10,0.0066,0.0066,0.0066,0.0066,142,0
2016-03-11,0.0065,0.0066,0.0043,0.0056,533905,0
2016-03-14,0.0041,0.0089,0.0041,0.0067,87695,0
2016-03-15,0.007,0.0071,0.007,0.0071,5293,0
2016-03-16,0.007,0.009,0.006,0.0071,59632,0
2016-03-17,0.007,0.0081,0.0059,0.0059,69427,0
2016-03-18,0.006,0.0071,0.006,0.0061,168855,0
2016-03-21,0.0079,0.0081,0.006,0.0071,570170,0
2016-03-22,0.007,0.0081,0.005,0.0065,931292,0
2016-03-23,0.0002,0.0081,0.0002,0.006,41489,0
2016-03-24,0.007,0.009,0.005,0.007,285347,0
2016-03-28,0.007,0.009,0.005,0.0072,117051,0
2016-03-29,0.0086,0.009,0.007,0.009,17514,0
2016-03-30,0.007,0.0085,0.007,0.0084,1490,0
2016-03-31,0.007,0.009,0.0051,0.006,1450249,0
2016-04-01,0.006,0.008,0.006,0.0071,45200,0
2016-04-04,0.009,0.009,0.007,0.007,75446,0
2016-04-05,0.0071,0.0085,0.007,0.0071,11400,0
2016-04-06,0.007,0.0071,0.007,0.007,9296,0
2016-04-07,0.0073,0.0074,0.007,0.0071,70194,0
2016-04-08,0.007,0.0071,0.007,0.0071,638,0
2016-04-11,0.0074,0.009,0.007,0.0071,16719,0
2016-04-12,0.007,0.009,0.006,0.0071,630572,0
2016-04-13,0.009,0.009,0.007,0.0071,28876,0
2016-04-14,0.009,0.009,0.007,0.007,14629,0
2016-04-15,0.0072,0.0072,0.0053,0.006,15324,0
2016-04-18,0.007,0.009,0.006,0.0071,112631,0
2016-04-19,0.009,0.009,0.005,0.006,575563,0
2016-04-20,0.0062,0.008,0.005,0.008,88488,0
2016-04-21,0.007,0.008,0.0046,0.006,530320,0
2016-04-22,0.007,0.008,0.005,0.0065,93175,0
2016-04-25,0.0065,0.0065,0.006,0.006,30664,0
2016-04-26,0.0046,0.006,0.0046,0.006,36466,0
2016-04-27,0.0085,0.0085,0.005,0.006,21624,0
2016-04-28,0.008,0.008,0.006,0.0065,47438,0
2016-04-29,0.0062,0.0079,0.006,0.006,29027,0
2016-05-02,0.007,0.008,0.007,0.007,180247,0
2016-05-03,0.0071,0.0071,0.007,0.0071,19159,0
2016-05-04,0.0065,0.0069,0.0065,0.0065,103320,0
2016-05-05,0.007,0.008,0.005,0.006,854362,0
2016-05-06,0.007,0.007,0.0051,0.0052,783265,0
2016-05-09,0.007,0.007,0.0055,0.0055,211477,0
2016-05-10,0.007,0.007,0.005,0.005,637163,0
2016-05-11,0.007,0.007,0.005,0.0051,31773,0
2016-05-12,0.0051,0.0069,0.0042,0.005,953703,0
2016-05-13,0.005,0.0068,0.0041,0.0045,498668,0
2016-05-16,0.0035,0.006,0.0035,0.0045,400266,0
2016-05-17,0.004,0.005,0.0039,0.0045,564450,0
2016-05-18,0.006,0.006,0.004,0.005,164209,0
2016-05-19,0.006,0.006,0.0041,0.0041,5376,0
2016-05-20,0.0045,0.005,0.0041,0.0041,23293,0
2016-05-23,0.0042,0.0042,0.0042,0.0042,1150,0
2016-05-24,0.0055,0.0055,0.0043,0.0043,1070027,0
2016-05-25,0.0057,0.0058,0.0042,0.0043,384978,0
2016-05-26,0.0043,0.0055,0.004,0.004,66955,0
2016-05-27,0.004,0.0059,0.004,0.0043,244250,0
2016-05-31,0.0055,0.0055,0.0042,0.0043,14000,0
2016-06-01,0.0043,0.0043,0.0037,0.0037,5727,0
2016-06-02,0.0037,0.0042,0.0037,0.004,378395,0
2016-06-03,0.0049,0.0057,0.004,0.004,165784,0
2016-06-06,0.004,0.004,0.004,0.004,996,0
2016-06-07,0.004,0.005,0.004,0.004,24425,0
2016-06-08,0.004,0.004,0.0037,0.0038,312096,0
2016-06-09,0.004,0.005,0.0037,0.0038,56665,0
2016-06-10,0.004,0.0045,0.0038,0.004,1020473,0
2016-06-13,0.004,0.0052,0.004,0.0049,325622,0
2016-06-14,0.005,0.005,0.004,0.004,17036,0
2016-06-15,0.005,0.005,0.0036,0.0037,489428,0
2016-06-16,0.004,0.0047,0.004,0.004,61078,0
2016-06-17,0.0048,0.0076,0.0037,0.004,232437,0
2016-06-20,0.004,0.004,0.004,0.004,499586,0
2016-06-21,0.004,0.0048,0.0039,0.0039,844571,0
2016-06-22,0.0048,0.0048,0.0036,0.0038,1148242,0
2016-06-23,0.004,0.0042,0.004,0.0042,3154,0
2016-06-24,0.004,0.004,0.0025,0.004,370674,0
2016-06-27,0.004,0.0044,0.004,0.0043,8466,0
2016-06-28,0.0041,0.0045,0.004,0.004,5031,0
2016-06-29,0.0045,0.0045,0.004,0.0041,2995,0
2016-06-30,0.0045,0.0045,0.004,0.0045,16256,0
2016-07-01,0.0035,0.0045,0.0035,0.004,24265,0
2016-07-05,0.0034,0.0045,0.0034,0.004,23673,0
2016-07-06,0.0045,0.0045,0.004,0.0042,196030,0
2016-07-07,0.0048,0.006,0.004,0.0041,308203,0
2016-07-08,0.005,0.0059,0.0038,0.0041,254069,0
2016-07-11,0.0045,0.0045,0.004,0.004,76703,0
2016-07-12,0.0045,0.0049,0.0045,0.0049,54894,0
2016-07-13,0.005,0.006,0.0045,0.006,56720,0
2016-07-14,0.006,0.006,0.004,0.004,31505,0
2016-07-15,0.004,0.005,0.004,0.0045,93037,0
2016-07-18,0.006,0.0062,0.005,0.005,38142,0
2016-07-19,0.006,0.006,0.0041,0.005,21205,0
2016-07-20,0.0062,0.0062,0.004,0.0042,319443,0
2016-07-21,0.005,0.0059,0.0038,0.004,686740,0
2016-07-22,0.005,0.0059,0.004,0.004,34077,0
2016-07-25,0.005,0.0059,0.005,0.0051,13936,0
2016-07-26,0.006,0.006,0.004,0.004,57226,0
2016-07-27,0.004,0.0062,0.004,0.0062,347310,0
2016-07-28,0.005,0.006,0.0042,0.006,1198,0
2016-07-29,0.0045,0.0045,0.0042,0.0042,9275,0
2016-08-01,0.006,0.0069,0.005,0.0059,53325,0
2016-08-02,0.005,0.006,0.005,0.005,13928,0
2016-08-03,0.006,0.006,0.005,0.005,74601,0
2016-08-04,0.006,0.006,0.005,0.005,19577,0
2016-08-05,0.0069,0.0069,0.005,0.005,34216,0
2016-08-08,0.0065,0.0065,0.005,0.005,48640,0
2016-08-09,0.0065,0.01,0.005,0.0056,92394,0
2016-08-10,0.0065,0.0065,0.0056,0.0056,1208,0
2016-08-11,0.0065,0.0065,0.0056,0.0056,125709,0
2016-08-12,0.006,0.0095,0.0055,0.009,96887,0
2016-08-15,0.0085,0.0085,0.006,0.006,4579,0
2016-08-16,0.007,0.0071,0.0059,0.006,139828,0
2016-08-17,0.007,0.0085,0.007,0.007,329523,0
2016-08-18,0.008,0.0085,0.007,0.007,39711,0
2016-08-19,0.008,0.008,0.0072,0.0072,14128,0
2016-08-22,0.0089,0.0089,0.007,0.007,37751,0
2016-08-23,0.008,0.008,0.007,0.007,25179,0
2016-08-24,0.0089,0.0089,0.0068,0.008,17176,0
2016-08-25,0.007,0.0089,0.007,0.0089,68668,0
2016-08-26,0.0089,0.0089,0.007,0.007,13861,0
2016-08-29,0.008,0.008,0.007,0.0071,15750,0
2016-08-30,0.008,0.0085,0.008,0.008,10162,0
2016-08-31,0.0089,0.0089,0.0075,0.0075,43908,0
2016-09-01,0.0085,0.0085,0.0075,0.0075,11087,0
2016-09-02,0.0089,0.0089,0.0071,0.0071,70525,0
2016-09-06,0.008,0.008,0.007,0.0071,100162,0
2016-09-07,0.0089,0.0089,0.0064,0.0071,10000,0
2016-09-08,0.008,0.02,0.008,0.011,634916,0
2016-09-09,0.01,0.01,0.0065,0.009,123104,0
2016-09-12,0.01,0.01,0.008,0.009,113418,0
2016-09-13,0.01,0.012,0.01,0.01,36361,0
2016-09-14,0.012,0.012,0.01,0.012,11219,0
2016-09-15,0.013,0.013,0.0071,0.0095,134024,0
2016-09-16,0.012,0.012,0.01,0.01,36570,0
2016-09-19,0.0149,0.0149,0.009,0.009,203825,0
2016-09-20,0.011,0.0128,0.01,0.01,148669,0
2016-09-21,0.0071,0.0109,0.0071,0.0109,7650,0
2016-09-22,0.011,0.011,0.01,0.0108,8050,0
2016-09-23,0.0071,0.0098,0.0071,0.008,76861,0
2016-09-26,0.0098,0.0128,0.009,0.0115,329038,0
2016-09-27,0.0149,0.0149,0.0081,0.0101,271170,0
2016-09-28,0.01,0.012,0.0081,0.01,14691,0
2016-09-29,0.0119,0.012,0.008,0.01,38776,0
2016-09-30,0.0081,0.01,0.0081,0.009,50365,0
2016-10-03,0.009,0.009,0.009,0.009,86580,0
2016-10-04,0.009,0.0109,0.009,0.009,13707,0
2016-10-05,0.009,0.009,0.0081,0.0081,19520,0
2016-10-06,0.0085,0.009,0.0085,0.009,9090,0
2016-10-07,0.01,0.01,0.009,0.009,17161,0
2016-10-10,0.0081,0.0099,0.0081,0.0081,27993,0
2016-10-11,0.0085,0.0099,0.0085,0.0085,5048,0
2016-10-12,0.009,0.01,0.008,0.0083,1187186,0
2016-10-13,0.008,0.01,0.0073,0.01,332936,0
2016-10-14,0.01,0.0105,0.0095,0.0096,92816,0
2016-10-17,0.0096,0.011,0.0094,0.0101,90037,0
2016-10-18,0.01,0.011,0.01,0.01,102426,0
2016-10-19,0.01,0.01,0.009,0.0095,69414,0
2016-10-20,0.0085,0.0102,0.0085,0.0096,78840,0
2016-10-21,0.01,0.011,0.0085,0.01,35457,0
2016-10-24,0.01,0.0104,0.006,0.0096,17508,0
2016-10-25,0.01,0.01,0.0095,0.0095,47476,0
2016-10-26,0.01,0.012,0.0085,0.009,113786,0
2016-10-27,0.0071,0.009,0.0071,0.009,21274,0
2016-10-28,0.0099,0.0099,0.009,0.009,9076,0
2016-10-31,0.01,0.01,0.0057,0.0085,45341,0
2016-11-01,0.0085,0.0088,0.0085,0.0088,17426,0
2016-11-02,0.0088,0.01,0.0075,0.0079,598620,0
2016-11-03,0.0075,0.009,0.0075,0.0075,8570,0
2016-11-04,0.0076,0.0085,0.0075,0.0076,135816,0
2016-11-07,0.01,0.01,0.0075,0.0075,110872,0
2016-11-08,0.01,0.01,0.0068,0.0078,15734,0
2016-11-09,0.0078,0.009,0.0078,0.0078,109241,0
2016-11-10,0.0078,0.009,0.0065,0.008,1127235,0
2016-11-11,0.009,0.0097,0.008,0.0097,761000,0
2016-11-14,0.01,0.01,0.0066,0.008,52626,0
2016-11-15,0.008,0.008,0.008,0.008,1637,0
2016-11-16,0.008,0.008,0.007,0.007,1051671,0
2016-11-17,0.007,0.007,0.006,0.007,223073,0
2016-11-18,0.006,0.0061,0.006,0.0061,2288,0
2016-11-21,0.007,0.0071,0.006,0.006,3619,0
2016-11-22,0.0088,0.0089,0.0058,0.0089,19856,0
2016-11-23,0.008,0.0089,0.0058,0.0089,364755,0
2016-11-25,0.0061,0.0073,0.0061,0.0065,39629,0
2016-11-28,0.0085,0.0085,0.0071,0.0071,4991,0
2016-11-29,0.0061,0.0089,0.0061,0.0068,7491,0
2016-11-30,0.0069,0.0089,0.0069,0.0071,226373,0
2016-12-01,0.0052,0.0089,0.0052,0.006,26203,0
2016-12-02,0.0059,0.007,0.0059,0.0061,211573,0
2016-12-05,0.006,0.0061,0.006,0.0061,1364,0
2016-12-06,0.006,0.0086,0.0053,0.006,107946,0
2016-12-07,0.0085,0.0088,0.0052,0.0055,9283,0
2016-12-08,0.0052,0.0088,0.0052,0.0087,49636,0
2016-12-09,0.0087,0.0087,0.0055,0.006,7719,0
2016-12-12,0.0055,0.0089,0.0055,0.008,162988,0
2016-12-13,0.0088,0.0088,0.008,0.008,618439,0
2016-12-14,0.008,0.0087,0.008,0.008,121881,0
2016-12-15,0.0088,0.009,0.008,0.009,70945,0
2016-12-16,0.008,0.008,0.008,0.008,23577,0
2016-12-19,0.008,0.008,0.008,0.008,525,0
2016-12-20,0.008,0.0081,0.008,0.008,406660,0
2016-12-21,0.008,0.0085,0.0061,0.0063,45379,0
2016-12-22,0.0062,0.0062,0.0062,0.0062,4918,0
2016-12-23,0.0063,0.0063,0.0062,0.0062,9432,0
2016-12-27,0.0062,0.0063,0.0062,0.0063,13769,0
2016-12-28,0.0065,0.0065,0.0063,0.0063,2901,0
2016-12-29,0.0064,0.0079,0.0034,0.004,542857,0
2016-12-30,0.009,0.009,0.0045,0.0045,41531,0
2017-01-03,0.0085,0.0085,0.0045,0.0045,5652,0
2017-01-04,0.007,0.0085,0.0056,0.0056,35803,0
2017-01-05,0.0085,0.0085,0.005,0.005,10926,0
2017-01-06,0.005,0.005,0.005,0.005,6495,0
2017-01-09,0.005,0.0051,0.005,0.005,8525,0
2017-01-10,0.005,0.0051,0.005,0.005,38941,0
2017-01-11,0.005,0.0051,0.005,0.005,1943,0
2017-01-12,0.005,0.0085,0.005,0.0085,13941,0
2017-01-13,0.005,0.0085,0.005,0.005,156049,0
2017-01-17,0.0058,0.01,0.0055,0.0061,158755,0
2017-01-18,0.007,0.0099,0.0061,0.007,103837,0
2017-01-19,0.007,0.0085,0.0056,0.0079,83088,0
2017-01-20,0.0085,0.0085,0.0056,0.006,968031,0
2017-01-23,0.008,0.008,0.007,0.007,56096,0
2017-01-24,0.009,0.009,0.007,0.007,710107,0
2017-01-25,0.0057,0.006,0.0057,0.006,11828,0
2017-01-26,0.0057,0.008,0.0057,0.0057,44564,0
2017-01-27,0.008,0.008,0.0057,0.0075,520626,0
2017-01-30,0.008,0.008,0.0055,0.006,233114,0
2017-01-31,0.008,0.008,0.0052,0.0052,124642,0
2017-02-01,0.0055,0.0055,0.0054,0.0054,28847,0
2017-02-02,0.006,0.006,0.0052,0.006,147463,0
2017-02-03,0.006,0.0076,0.006,0.0076,89151,0
2017-02-06,0.008,0.0084,0.0055,0.006,48948,0
2017-02-07,0.0061,0.0064,0.0061,0.0061,80316,0
2017-02-08,0.0063,0.0064,0.0063,0.0064,8272,0
2017-02-09,0.0066,0.0068,0.0066,0.0068,7011,0
2017-02-10,0.0097,0.0097,0.0057,0.0061,16638,0
2017-02-13,0.006,0.006,0.006,0.006,5583,0
2017-02-14,0.006,0.0076,0.0055,0.0055,126993,0
2017-02-15,0.0057,0.0057,0.0056,0.0057,1115,0
2017-02-16,0.0097,0.0105,0.006,0.0071,707376,0
2017-02-17,0.012,0.012,0.0073,0.0075,131153,0
2017-02-21,0.0075,0.0075,0.0061,0.0063,106646,0
2017-02-22,0.007,0.008,0.007,0.008,83671,0
2017-02-23,0.012,0.012,0.008,0.008,538704,0
2017-02-24,0.0095,0.01,0.007,0.0075,192329,0
2017-02-27,0.0073,0.008,0.0072,0.008,442797,0
2017-02-28,0.009,0.009,0.007,0.0081,129201,0
2017-03-01,0.0088,0.0088,0.008,0.008,118079,0
2017-03-02,0.008,0.0088,0.0064,0.0083,258485,0
2017-03-03,0.0078,0.0087,0.007,0.007,25809,0
2017-03-06,0.0099,0.0129,0.0085,0.0085,657593,0
2017-03-07,0.015,0.015,0.0071,0.01,261773,0
2017-03-08,0.0125,0.0125,0.0071,0.01,366373,0
2017-03-09,0.01,0.0125,0.009,0.0095,169278,0
2017-03-10,0.009,0.01,0.009,0.009,145276,0
2017-03-13,0.009,0.01,0.009,0.009,227297,0
2017-03-14,0.009,0.01,0.009,0.009,48138,0
2017-03-15,0.009,0.014,0.009,0.0139,194390,0
2017-03-16,0.01,0.013,0.01,0.01,47568,0
2017-03-17,0.01,0.0132,0.01,0.012,181652,0
2017-03-20,0.012,0.012,0.009,0.0092,713731,0
2017-03-21,0.0076,0.013,0.0076,0.0076,95673,0
2017-03-22,0.0078,0.013,0.0078,0.0081,351424,0
2017-03-23,0.0086,0.0129,0.0086,0.0087,34056,0
2017-03-24,0.0087,0.0087,0.008,0.008,64489,0
2017-03-27,0.0083,0.01,0.0083,0.0083,78982,0
2017-03-28,0.008,0.01,0.0079,0.008,137931,0
2017-03-29,0.0079,0.01,0.006,0.0066,843986,0
2017-03-30,0.0099,0.01,0.008,0.008,40574,0
2017-03-31,0.008,0.013,0.008,0.0085,889971,0
2017-04-03,0.0073,0.01,0.0073,0.0079,109567,0
2017-04-04,0.008,0.0081,0.008,0.0081,32714,0
2017-04-05,0.0081,0.0084,0.0081,0.0084,4821,0
2017-04-06,0.0084,0.0085,0.0084,0.0084,33960,0
2017-04-07,0.0084,0.0084,0.0073,0.0073,224865,0
2017-04-10,0.0099,0.0099,0.0074,0.008,84773,0
2017-04-11,0.0084,0.0084,0.008,0.008,15751,0
2017-04-12,0.0075,0.0099,0.0075,0.0076,27091,0
2017-04-13,0.0081,0.0081,0.0081,0.0081,100,0
2017-04-17,0.0076,0.01,0.0075,0.0076,26091,0
2017-04-18,0.01,0.01,0.0074,0.0074,11399,0
2017-04-19,0.0079,0.008,0.0079,0.008,5975,0
2017-04-20,0.0075,0.0107,0.0075,0.0087,74455,0
2017-04-21,0.0087,0.0087,0.0087,0.0087,1236,0
2017-04-24,0.01,0.0101,0.0071,0.01,501190,0
2017-04-25,0.01,0.012,0.0079,0.009,175963,0
2017-04-26,0.0071,0.008,0.0071,0.008,11311,0
2017-04-27,0.0071,0.0071,0.0071,0.0071,4761,0
2017-04-28,0.0071,0.0072,0.0071,0.0072,18021,0
2017-05-01,0.0072,0.012,0.0071,0.0072,13067,0
2017-05-02,0.0072,0.0073,0.0072,0.0073,1445,0
2017-05-03,0.0075,0.0076,0.0075,0.0076,3321,0
2017-05-04,0.0079,0.01,0.0079,0.0079,7303,0
2017-05-05,0.0076,0.0077,0.0076,0.0076,73837,0
2017-05-08,0.0119,0.0119,0.0061,0.0068,2345691,0
2017-05-09,0.007,0.0091,0.007,0.0085,27798,0
2017-05-10,0.0085,0.0085,0.0084,0.0084,490,0
2017-05-11,0.0063,0.0083,0.0063,0.0079,45392,0
2017-05-12,0.008,0.0105,0.0063,0.0095,742467,0
2017-05-15,0.0095,0.0095,0.007,0.009,247687,0
2017-05-16,0.007,0.0088,0.007,0.0075,7089,0
2017-05-17,0.0075,0.01,0.0075,0.01,295189,0
2017-05-18,0.0075,0.01,0.0075,0.01,184920,0
2017-05-19,0.01,0.0129,0.008,0.0125,186518,0
2017-05-22,0.0115,0.0125,0.0077,0.012,168627,0
2017-05-23,0.012,0.012,0.008,0.0119,158387,0
2017-05-24,0.012,0.012,0.0081,0.0086,76331,0
2017-05-25,0.009,0.013,0.0086,0.013,59207,0
2017-05-26,0.0119,0.013,0.0086,0.0096,118474,0
2017-05-30,0.0086,0.01,0.0081,0.01,112538,0
2017-05-31,0.0081,0.01,0.0081,0.009,15290,0
2017-06-01,0.0082,0.01,0.0082,0.01,49566,0
2017-06-02,0.0119,0.0119,0.0082,0.0088,124420,0
2017-06-05,0.0083,0.0091,0.0083,0.0083,7734,0
2017-06-06,0.0095,0.0109,0.0083,0.0109,56034,0
2017-06-07,0.0084,0.0119,0.0084,0.0117,100926,0
2017-06-08,0.0083,0.0119,0.0083,0.0103,354097,0
2017-06-09,0.0084,0.0095,0.0075,0.0094,1513383,0
2017-06-12,0.0095,0.0095,0.0075,0.0075,1281303,0
2017-06-13,0.0075,0.0095,0.0072,0.009,365863,0
2017-06-14,0.0095,0.0095,0.008,0.008,13741,0
2017-06-15,0.008,0.0089,0.0075,0.0089,113279,0
2017-06-16,0.0089,0.0089,0.008,0.0082,14739,0
2017-06-19,0.0099,0.01,0.008,0.0094,79997,0
2017-06-20,0.01,0.0105,0.0079,0.008,1169114,0
2017-06-21,0.0077,0.0095,0.0077,0.0094,78077,0
2017-06-22,0.008,0.0098,0.008,0.0095,90605,0
2017-06-23,0.0095,0.011,0.0076,0.009,1306648,0
2017-06-26,0.0089,0.0298,0.0084,0.023,14332825,0
2017-06-27,0.031,0.045,0.02,0.0219,15437396,0
2017-06-28,0.025,0.03,0.02,0.0224,6562312,0
2017-06-29,0.024,0.024,0.015,0.0165,2628177,0
2017-06-30,0.018,0.0212,0.0165,0.0195,1496219,0
2017-07-03,0.02,0.022,0.0195,0.021,1819615,0
2017-07-05,0.02,0.0201,0.0135,0.0135,3628287,0
2017-07-06,0.0137,0.0183,0.0137,0.0171,1891983,0
2017-07-07,0.0179,0.0215,0.0168,0.0177,3899345,0
2017-07-10,0.023,0.023,0.0125,0.014,9984919,0
2017-07-11,0.0165,0.0165,0.0122,0.0139,6766572,0
2017-07-12,0.014,0.016,0.0126,0.0155,2304228,0
2017-07-13,0.017,0.018,0.0141,0.016,1450582,0
2017-07-14,0.016,0.0175,0.0146,0.0161,914668,0
2017-07-17,0.018,0.018,0.015,0.0169,1502671,0
2017-07-18,0.019,0.019,0.0169,0.0182,612228,0
2017-07-19,0.02,0.02,0.0172,0.0175,583709,0
2017-07-20,0.0176,0.019,0.0152,0.0182,323429,0
2017-07-21,0.017,0.0182,0.016,0.016,584365,0
2017-07-24,0.017,0.017,0.0141,0.0145,818756,0
2017-07-25,0.0135,0.017,0.0135,0.0154,1483263,0
2017-07-26,0.016,0.021,0.014,0.0199,3449381,0
2017-07-27,0.02,0.02,0.0165,0.019,1543303,0
2017-07-28,0.02,0.02,0.016,0.017,921195,0
2017-07-31,0.017,0.0179,0.015,0.016,479821,0
2017-08-01,0.0174,0.0174,0.016,0.0165,209943,0
2017-08-02,0.0178,0.0179,0.0147,0.0161,389807,0
2017-08-03,0.015,0.0171,0.0148,0.0156,1069197,0
2017-08-04,0.0149,0.0169,0.0149,0.015,2242139,0
2017-08-07,0.0151,0.0169,0.0147,0.015,1180616,0
2017-08-08,0.0152,0.0155,0.0131,0.0139,1272105,0
2017-08-09,0.0133,0.0149,0.0103,0.0106,1693754,0
2017-08-10,0.0102,0.0142,0.0102,0.013,930018,0
2017-08-11,0.0133,0.0161,0.011,0.0134,2865924,0
2017-08-14,0.014,0.0148,0.0119,0.0125,748346,0
2017-08-15,0.014,0.0169,0.0122,0.0139,1237960,0
2017-08-16,0.0157,0.0157,0.0131,0.0136,392913,0
2017-08-17,0.015,0.015,0.0103,0.013,666376,0
2017-08-18,0.0131,0.014,0.0121,0.0121,843155,0
2017-08-21,0.0138,0.014,0.0121,0.0124,324864,0
2017-08-22,0.0135,0.014,0.012,0.0136,1038575,0
2017-08-23,0.012,0.014,0.012,0.014,575492,0
2017-08-24,0.014,0.0144,0.0123,0.0129,702043,0
2017-08-25,0.0125,0.0143,0.0125,0.0128,117688,0
2017-08-28,0.0143,0.0143,0.0125,0.0127,179652,0
2017-08-29,0.0139,0.0139,0.0125,0.0127,119824,0
2017-08-30,0.0127,0.0164,0.012,0.016,2087526,0
2017-08-31,0.0159,0.0159,0.0132,0.0141,173485,0
2017-09-01,0.0155,0.0155,0.0135,0.0146,54618,0
2017-09-05,0.0129,0.015,0.0129,0.013,550388,0
2017-09-06,0.013,0.0139,0.013,0.0135,187146,0
2017-09-07,0.0139,0.0141,0.0131,0.014,122896,0
2017-09-08,0.0131,0.0149,0.0131,0.0136,34471,0
2017-09-11,0.0131,0.0132,0.0131,0.0131,480191,0
2017-09-12,0.013,0.0132,0.013,0.0131,3495,0
2017-09-13,0.013,0.0135,0.0121,0.0122,312983,0
2017-09-14,0.0149,0.0149,0.0122,0.0126,111727,0
2017-09-15,0.0126,0.013,0.0126,0.013,21405,0
2017-09-18,0.0144,0.0144,0.0095,0.0095,955966,0
2017-09-19,0.0103,0.0124,0.0103,0.0123,514857,0
2017-09-20,0.0099,0.0139,0.0096,0.0133,75062,0
2017-09-21,0.0133,0.0133,0.01,0.0109,757705,0
2017-09-22,0.0104,0.0112,0.0104,0.0107,27193,0
2017-09-25,0.0107,0.0134,0.0107,0.0129,1129756,0
2017-09-26,0.013,0.0141,0.0129,0.014,540301,0
2017-09-27,0.014,0.014,0.0111,0.0138,244257,0
2017-09-28,0.0113,0.0136,0.0113,0.0115,170009,0
2017-09-29,0.0116,0.0116,0.0115,0.0116,18543,0
2017-10-02,0.0121,0.0121,0.0112,0.0112,29356,0
2017-10-03,0.0111,0.0121,0.0111,0.0113,205261,0
2017-10-04,0.0113,0.0122,0.0102,0.0122,694488,0
2017-10-05,0.011,0.0128,0.011,0.011,109019,0
2017-10-06,0.0111,0.0129,0.0106,0.0108,225249,0
2017-10-09,0.011,0.0125,0.0104,0.0124,75604,0
2017-10-10,0.0107,0.0124,0.0107,0.0116,566765,0
2017-10-11,0.0115,0.0122,0.0102,0.012,121613,0
2017-10-12,0.0103,0.012,0.0103,0.012,116669,0
2017-10-13,0.0111,0.0111,0.0111,0.0111,21510,0
2017-10-16,0.0107,0.0115,0.0107,0.0111,62977,0
2017-10-17,0.0115,0.013,0.0101,0.0125,2084508,0
2017-10-18,0.0133,0.0133,0.011,0.0111,42230,0
2017-10-19,0.011,0.013,0.011,0.0111,173947,0
2017-10-20,0.0112,0.0118,0.0112,0.0112,32322,0
2017-10-23,0.0125,0.0125,0.0112,0.0114,42347,0
2017-10-24,0.0113,0.0131,0.0113,0.0114,66099,0
2017-10-25,0.0114,0.013,0.0114,0.0114,169588,0
2017-10-26,0.0114,0.0115,0.011,0.0111,151544,0
2017-10-27,0.0123,0.0123,0.01,0.011,598714,0
2017-10-30,0.0102,0.0114,0.0101,0.0114,30144,0
2017-10-31,0.0103,0.0103,0.0081,0.0095,650294,0
2017-11-01,0.0095,0.0108,0.009,0.009,120294,0
2017-11-02,0.0085,0.0108,0.008,0.0086,231706,0
2017-11-03,0.0082,0.01,0.0081,0.0086,43114,0
2017-11-06,0.0098,0.0099,0.0085,0.0085,33698,0
2017-11-07,0.008,0.0096,0.008,0.0088,73118,0
2017-11-08,0.0097,0.013,0.0086,0.0095,462743,0
2017-11-09,0.011,0.011,0.0082,0.01,452957,0
2017-11-10,0.01,0.01,0.0081,0.01,173638,0
