Date,Open,High,Low,Close,Volume,OpenInt
2012-06-14,0.61,0.61,0.61,0.61,700,0
2012-06-15,0.63,0.66,0.61,0.66,900,0
2012-06-18,0.63,0.63,0.51,0.59,24980,0
2012-06-19,0.55,0.69,0.55,0.67,2371,0
2012-06-20,0.72,0.72,0.69,0.69,400,0
2012-06-21,0.65,0.66,0.61,0.66,2483,0
2012-06-22,0.66,0.66,0.64,0.64,3075,0
2012-06-25,0.68,0.8,0.68,0.75,3200,0
2012-06-26,0.75,0.8,0.66,0.8,1725,0
2012-06-29,0.8,0.8,0.77,0.79,3800,0
2012-07-02,0.76,0.76,0.76,0.76,2425,0
2012-07-03,0.8,0.8,0.78,0.78,3200,0
2012-07-05,0.78,0.8,0.72,0.8,2670,0
2012-07-06,0.8,0.8,0.75,0.75,3138,0
2012-07-09,0.77,1,0.75,0.87,6262,0
2012-07-10,0.85,0.95,0.85,0.87,3200,0
2012-07-11,0.85,0.85,0.81,0.82,2600,0
2012-07-12,0.88,0.91,0.88,0.88,1570,0
2012-07-13,0.86,0.92,0.84,0.91,3300,0
2012-07-16,0.9,0.9,0.85,0.85,500,0
2012-07-17,0.87,1,0.85,0.85,3900,0
2012-07-18,0.88,0.88,0.85,0.86,400,0
2012-07-19,0.83,0.88,0.8,0.86,2486,0
2012-07-23,0.83,0.94,0.76,0.8,1226,0
2012-07-24,0.8,0.85,0.8,0.8,900,0
2012-07-25,0.8,0.85,0.8,0.8,900,0
2012-07-26,0.88,0.95,0.81,0.87,1586,0
2012-07-27,0.9,0.9,0.85,0.9,700,0
2012-07-30,0.85,0.92,0.85,0.86,731,0
2012-07-31,0.87,0.87,0.85,0.85,1661,0
2012-08-01,0.85,0.86,0.85,0.86,450,0
2012-08-02,0.85,0.9,0.85,0.86,1081,0
2012-08-03,0.85,1,0.84,0.9,5957,0
2012-08-06,0.86,0.9,0.86,0.9,525,0
2012-08-07,0.94,0.94,0.87,0.87,500,0
2012-08-08,0.98,1.05,0.9,1.05,8612,0
2012-08-09,1.05,1.06,0.96,1.03,11300,0
2012-08-10,1.02,1.06,1.02,1.02,4100,0
2012-08-13,1.08,1.19,1.04,1.19,4044,0
2012-08-14,1.02,1.15,1.02,1.06,35116,0
2012-08-15,1.1,1.1,0.95,0.96,9440,0
2012-08-16,1,1,0.9,0.9,3300,0
2012-08-17,0.94,0.94,0.88,0.88,3431,0
2012-08-20,0.95,0.95,0.73,0.83,3550,0
2012-08-21,0.77,0.95,0.77,0.95,8168,0
2012-08-22,0.91,0.91,0.78,0.83,3900,0
2012-08-23,0.86,0.99,0.85,0.99,4200,0
2012-08-24,0.95,0.95,0.85,0.93,1750,0
2012-08-27,0.95,1,0.91,0.92,2200,0
2012-08-28,0.89,1,0.87,1,5200,0
2012-08-29,1,1,0.95,0.95,2543,0
2012-08-30,0.99,0.99,0.91,0.93,500,0
2012-08-31,0.9,1.1,0.9,1.1,7355,0
2012-09-04,1.1,1.19,1.03,1.15,9086,0
2012-09-05,1.19,1.2,1.12,1.2,4295,0
2012-09-06,1.2,1.25,1.14,1.24,28683,0
2012-09-07,1.25,1.28,1.2,1.28,5145,0
2012-09-10,1.23,1.38,1.11,1.34,11017,0
2012-09-11,1.3,1.31,1.12,1.25,7110,0
2012-09-12,1.25,1.33,1.18,1.33,6300,0
2012-09-13,1.29,1.33,1.16,1.29,2850,0
2012-09-14,1.35,1.35,1.16,1.28,37300,0
2012-09-17,1.34,1.34,1.2,1.26,11500,0
2012-09-18,1.21,1.45,1.21,1.39,42297,0
2012-09-19,1.4,1.41,1.25,1.37,14789,0
2012-09-20,1.4,1.45,1.26,1.45,4600,0
2012-09-21,1.36,1.36,1.23,1.35,8015,0
2012-09-24,1.27,1.31,1.08,1.2,21990,0
2012-09-25,1.25,1.28,1.19,1.24,3402,0
2012-09-26,1.21,1.21,1.15,1.16,1600,0
2012-09-27,1.2,1.25,1.16,1.25,1600,0
2012-09-28,1.2,1.28,1,1.09,36200,0
2012-10-01,1.14,1.18,1.08,1.16,10007,0
2012-10-03,1.15,1.16,1.1,1.15,2400,0
2012-10-04,1.22,1.22,1.12,1.12,500,0
2012-10-05,1.18,1.25,1.12,1.25,2350,0
2012-10-08,1.25,1.25,1.15,1.2,5400,0
2012-10-09,1.13,1.21,1.13,1.2,800,0
2012-10-10,1.18,1.23,1.18,1.18,5600,0
2012-10-11,1.21,1.25,1.18,1.25,1995,0
2012-10-12,1.18,1.28,1.18,1.25,7000,0
2012-10-16,1.13,1.18,1.11,1.18,3700,0
2012-10-17,1.08,1.15,1.04,1.04,6197,0
2012-10-18,1.1,1.1,0.98,1.1,2100,0
2012-10-19,1.15,1.15,1.01,1.1,3641,0
2012-10-22,1.07,1.1,1.03,1.1,700,0
2012-10-23,0.97,1.08,0.95,1.02,2965,0
2012-10-24,1.08,1.08,0.95,0.96,6500,0
2012-10-25,0.96,1,0.8,0.91,21100,0
2012-10-26,0.95,1.19,0.91,1.15,13104,0
2012-10-31,1.24,1.24,1.02,1.04,14955,0
2012-11-01,1.02,1.05,0.95,0.95,2800,0
2012-11-02,0.95,1.02,0.95,1.02,598,0
2012-11-05,1,1,0.77,0.88,12853,0
2012-11-06,0.95,0.95,0.9,0.9,5800,0
2012-11-07,0.88,0.9,0.86,0.87,3100,0
2012-11-08,0.95,0.95,0.82,0.83,4550,0
2012-11-09,0.88,0.88,0.84,0.84,9973,0
2012-11-12,0.88,0.88,0.83,0.83,6700,0
2012-11-13,0.84,0.9,0.84,0.86,5761,0
2012-11-14,0.9,0.9,0.84,0.84,2000,0
2012-11-15,0.81,0.86,0.75,0.8,2552,0
2012-11-16,0.84,0.85,0.8,0.85,3800,0
2012-11-19,0.9,0.9,0.81,0.84,1373,0
2012-11-20,0.84,0.99,0.84,0.88,2100,0
2012-11-21,0.92,0.92,0.76,0.86,600,0
2012-11-23,0.78,1,0.78,0.95,9201,0
2012-11-26,0.86,0.95,0.83,0.88,3215,0
2012-11-27,0.85,0.92,0.82,0.92,2740,0
2012-11-28,0.95,0.96,0.8,0.84,8000,0
2012-11-29,0.85,0.86,0.81,0.86,3000,0
2012-11-30,0.85,0.85,0.85,0.85,3926,0
2012-12-03,0.83,0.83,0.82,0.82,550,0
2012-12-04,0.82,0.82,0.77,0.79,5500,0
2012-12-05,0.78,0.84,0.75,0.84,7821,0
2012-12-06,0.91,0.91,0.78,0.79,2966,0
2012-12-07,0.78,0.79,0.66,0.79,11000,0
2012-12-10,0.84,0.84,0.77,0.77,2300,0
2012-12-11,0.73,0.81,0.71,0.81,7555,0
2012-12-12,0.78,0.89,0.72,0.89,8530,0
2012-12-13,0.91,0.91,0.72,0.72,400,0
2012-12-14,0.76,0.76,0.72,0.75,1000,0
2012-12-17,0.76,0.76,0.76,0.76,1928,0
2012-12-18,0.76,0.79,0.76,0.76,6628,0
2012-12-19,0.76,0.76,0.72,0.74,1900,0
2012-12-20,0.76,0.87,0.72,0.72,4228,0
2012-12-21,0.78,0.78,0.72,0.72,1500,0
2012-12-24,0.78,0.78,0.78,0.78,100,0
2012-12-26,0.72,0.75,0.72,0.72,700,0
2012-12-27,0.74,0.75,0.65,0.65,19225,0
2012-12-28,0.66,0.75,0.66,0.75,19106,0
2012-12-31,0.67,0.95,0.62,0.94,37815,0
2013-01-02,0.8,0.87,0.76,0.82,5100,0
2013-01-03,0.76,0.82,0.76,0.8,2100,0
2013-01-04,0.85,0.85,0.81,0.81,2400,0
2013-01-08,0.86,0.94,0.81,0.94,1950,0
2013-01-09,0.93,0.95,0.81,0.85,5037,0
2013-01-10,0.9,0.98,0.9,0.98,5872,0
2013-01-11,0.89,0.92,0.85,0.92,500,0
2013-01-16,0.93,0.93,0.82,0.82,2200,0
2013-01-17,0.82,0.9,0.78,0.9,3600,0
2013-01-18,0.87,0.87,0.74,0.87,8600,0
2013-01-22,0.77,0.81,0.76,0.79,12000,0
2013-01-23,0.82,0.82,0.82,0.82,1400,0
2013-01-24,0.89,0.91,0.89,0.91,3212,0
2013-01-25,0.94,0.94,0.83,0.83,400,0
2013-01-28,0.9,0.9,0.82,0.84,400,0
2013-01-29,0.89,0.89,0.89,0.89,400,0
2013-01-31,0.96,0.96,0.85,0.85,400,0
2013-02-01,0.92,0.92,0.85,0.92,972,0
2013-02-04,0.85,0.89,0.76,0.76,8135,0
2013-02-05,0.76,0.76,0.69,0.69,50645,0
2013-02-06,0.75,0.75,0.67,0.67,16927,0
2013-02-07,0.75,0.8,0.7,0.73,16730,0
2013-02-08,0.75,0.75,0.7,0.7,16365,0
2013-02-11,0.76,0.76,0.7,0.72,5300,0
2013-02-12,0.7,0.73,0.7,0.7,2800,0
2013-02-13,0.7,0.76,0.68,0.76,20490,0
2013-02-14,0.79,0.79,0.76,0.76,859,0
2013-02-15,0.83,0.83,0.77,0.83,2400,0
2013-02-19,0.76,0.8,0.73,0.75,2100,0
2013-02-20,0.83,0.83,0.74,0.77,2500,0
2013-02-21,0.76,0.8,0.76,0.76,500,0
2013-02-22,0.82,0.82,0.76,0.76,2000,0
2013-02-25,0.88,0.88,0.75,0.75,300,0
2013-02-26,0.76,0.76,0.73,0.73,8000,0
2013-02-27,0.76,0.76,0.7,0.76,7200,0
2013-02-28,0.88,0.88,0.75,0.87,1000,0
2013-03-01,0.88,0.88,0.7,0.83,2060,0
2013-03-04,0.76,0.77,0.7,0.74,2788,0
2013-03-05,0.76,0.87,0.75,0.75,19477,0
2013-03-06,0.81,0.81,0.74,0.79,23127,0
2013-03-07,0.78,0.78,0.78,0.78,4565,0
2013-03-08,0.84,0.84,0.78,0.8,1419,0
2013-03-11,0.84,0.84,0.8,0.8,8700,0
2013-03-12,0.8,0.8,0.71,0.77,6864,0
2013-03-13,0.71,0.75,0.71,0.75,400,0
2013-03-14,0.75,0.8,0.75,0.8,4250,0
2013-03-15,0.75,0.78,0.75,0.78,780,0
2013-03-18,0.8,0.84,0.75,0.84,1200,0
2013-03-20,0.83,0.83,0.75,0.81,900,0
2013-03-21,0.83,0.85,0.78,0.83,26457,0
2013-03-22,0.81,0.89,0.81,0.89,2000,0
2013-03-25,0.8,0.85,0.73,0.8,10100,0
2013-03-26,0.79,0.8,0.79,0.8,2000,0
2013-03-27,0.85,0.85,0.8,0.82,786,0
2013-03-28,0.85,0.88,0.79,0.87,10957,0
2013-04-01,0.8,0.8,0.79,0.8,6300,0
2013-04-02,0.83,0.83,0.74,0.75,6300,0
2013-04-03,0.8,0.8,0.75,0.75,4800,0
2013-04-05,0.81,0.87,0.72,0.8,1700,0
2013-04-08,0.72,0.86,0.72,0.78,3400,0
2013-04-09,0.73,0.84,0.73,0.75,550,0
2013-04-10,0.74,0.74,0.73,0.73,850,0
2013-04-11,0.73,0.84,0.73,0.73,2726,0
2013-04-12,0.74,0.75,0.7,0.75,6033,0
2013-04-15,0.7,0.72,0.7,0.72,4700,0
2013-04-16,0.72,0.72,0.7,0.72,1350,0
2013-04-17,0.7,0.7,0.7,0.7,400,0
2013-04-18,0.7,0.7,0.7,0.7,100,0
2013-04-19,0.76,0.76,0.68,0.73,6700,0
2013-04-22,0.68,0.69,0.68,0.69,4360,0
2013-04-23,0.68,0.7,0.68,0.68,8000,0
2013-04-25,0.68,0.68,0.68,0.68,600,0
2013-04-29,0.68,0.72,0.68,0.68,1840,0
2013-04-30,0.68,0.7,0.68,0.69,6884,0
2013-05-02,0.68,0.72,0.65,0.67,3700,0
2013-05-03,0.72,0.72,0.72,0.72,100,0
2013-05-06,0.69,0.69,0.69,0.69,300,0
2013-05-07,0.65,0.67,0.65,0.67,1200,0
2013-05-08,0.65,0.66,0.65,0.66,5140,0
2013-05-09,0.7,0.7,0.7,0.7,500,0
2013-05-10,0.72,0.72,0.66,0.7,2000,0
2013-05-13,0.65,0.7,0.65,0.7,450,0
2013-05-14,0.75,0.88,0.69,0.75,22600,0
2013-05-15,0.8,0.8,0.71,0.71,1200,0
2013-05-16,0.68,0.69,0.68,0.69,400,0
2013-05-17,0.64,0.67,0.6,0.64,1700,0
2013-05-20,0.68,0.7,0.68,0.7,1100,0
2013-05-21,0.68,0.79,0.68,0.79,550,0
2013-05-22,0.79,0.85,0.77,0.81,12100,0
2013-05-28,0.82,0.83,0.72,0.72,8123,0
2013-05-29,0.77,0.77,0.77,0.77,1400,0
2013-05-30,0.78,0.78,0.78,0.78,5200,0
2013-06-04,0.75,0.83,0.72,0.83,15400,0
2013-06-05,0.76,0.76,0.66,0.72,25191,0
2013-06-06,0.82,0.82,0.73,0.73,1100,0
2013-06-10,0.68,0.68,0.55,0.68,63752,0
2013-06-11,0.66,0.72,0.61,0.72,850,0
2013-06-12,0.68,0.72,0.68,0.72,400,0
2013-06-14,0.71,0.72,0.61,0.7,903,0
2013-06-17,0.64,0.64,0.58,0.63,10294,0
2013-06-18,0.68,0.68,0.58,0.58,1200,0
2013-06-19,0.6,0.64,0.6,0.64,6117,0
2013-06-20,0.58,0.58,0.58,0.58,2101,0
2013-06-21,0.5,0.58,0.5,0.56,17698,0
2013-06-24,0.55,0.55,0.55,0.55,10000,0
2013-06-25,0.58,0.7,0.52,0.56,21062,0
2013-06-26,0.56,0.58,0.56,0.58,2000,0
2013-06-27,0.52,0.62,0.52,0.62,1300,0
2013-06-28,0.58,0.6,0.53,0.6,1570,0
2013-07-01,0.6,0.6,0.54,0.54,600,0
2013-07-02,0.52,0.54,0.52,0.53,3900,0
2013-07-03,0.54,0.59,0.5,0.59,8251,0
2013-07-05,0.59,0.66,0.59,0.66,1400,0
2013-07-08,0.55,0.65,0.55,0.6,21183,0
2013-07-09,0.59,0.65,0.57,0.62,23007,0
2013-07-10,0.57,0.62,0.57,0.62,4255,0
2013-07-11,0.6,0.65,0.6,0.65,30100,0
2013-07-12,0.61,0.65,0.56,0.65,3300,0
2013-07-16,0.65,0.65,0.57,0.63,1400,0
2013-07-17,0.57,0.61,0.56,0.61,8000,0
2013-07-18,0.65,0.65,0.6,0.61,1959,0
2013-07-19,0.56,0.56,0.31,0.55,62179,0
2013-07-22,0.58,0.58,0.52,0.56,600,0
2013-07-23,0.49,0.56,0.49,0.56,1395,0
2013-07-25,0.49,0.56,0.49,0.56,1380,0
2013-07-26,0.6,0.6,0.55,0.57,5700,0
2013-07-29,0.57,0.65,0.57,0.62,8742,0
2013-07-30,0.67,0.72,0.67,0.68,1995,0
2013-07-31,0.64,0.69,0.61,0.65,6200,0
2013-08-01,0.7,0.79,0.69,0.75,5779,0
2013-08-02,0.72,0.72,0.7,0.7,6400,0
2013-08-05,0.75,0.75,0.69,0.75,500,0
2013-08-06,0.75,0.75,0.63,0.75,2100,0
2013-08-07,0.57,0.72,0.57,0.7,7900,0
2013-08-08,0.74,0.9,0.72,0.78,36744,0
2013-08-09,0.78,0.85,0.77,0.85,7500,0
2013-08-12,0.88,0.88,0.75,0.79,5900,0
2013-08-13,0.86,0.86,0.75,0.81,1400,0
2013-08-14,0.78,0.78,0.67,0.72,3300,0
2013-08-15,0.77,0.78,0.66,0.77,17900,0
2013-08-16,0.79,0.82,0.79,0.82,27952,0
2013-08-19,0.87,0.87,0.8,0.8,4248,0
2013-08-20,0.77,0.8,0.69,0.75,700,0
2013-08-21,0.8,0.85,0.71,0.75,4700,0
2013-08-22,0.69,0.8,0.58,0.76,3299,0
2013-08-23,0.8,0.87,0.75,0.87,10500,0
2013-08-26,0.68,0.71,0.66,0.66,11700,0
2013-08-27,0.86,0.86,0.69,0.84,8972,0
2013-08-28,0.77,0.85,0.77,0.85,13475,0
2013-08-29,0.86,0.87,0.78,0.87,3206,0
2013-08-30,0.77,0.89,0.77,0.86,1980,0
2013-09-03,0.78,0.88,0.68,0.87,3109,0
2013-09-04,0.87,0.87,0.7,0.82,3600,0
2013-09-05,0.87,0.87,0.73,0.8,3100,0
2013-09-06,0.8,0.87,0.73,0.85,5912,0
2013-09-09,0.87,0.87,0.74,0.85,3900,0
2013-09-10,0.86,0.86,0.76,0.86,2400,0
2013-09-11,0.85,0.87,0.85,0.87,4700,0
2013-09-12,0.72,0.87,0.72,0.87,9700,0
2013-09-13,0.75,0.87,0.72,0.87,12000,0
2013-09-16,0.67,0.87,0.67,0.86,4000,0
2013-09-17,0.7,0.86,0.7,0.85,625,0
2013-09-19,0.84,0.85,0.68,0.84,3500,0
2013-09-20,0.69,0.84,0.68,0.84,1500,0
2013-09-23,0.83,0.83,0.71,0.83,900,0
2013-09-24,0.77,0.82,0.69,0.82,1433,0
2013-09-25,0.7,0.82,0.7,0.82,1250,0
2013-09-26,0.78,0.78,0.78,0.78,300,0
2013-09-27,0.69,0.77,0.69,0.77,901,0
2013-09-30,0.69,0.82,0.64,0.77,850,0
2013-10-01,0.8,0.8,0.69,0.79,800,0
2013-10-02,0.8,0.84,0.71,0.8,2330,0
2013-10-03,0.8,0.8,0.73,0.79,2300,0
2013-10-04,0.7,0.79,0.68,0.75,800,0
2013-10-07,0.68,0.79,0.68,0.79,2350,0
2013-10-08,0.7,0.79,0.7,0.79,1000,0
2013-10-09,0.75,0.79,0.7,0.79,1300,0
2013-10-10,0.75,0.79,0.75,0.75,18150,0
2013-10-11,0.85,0.85,0.7,0.82,6001,0
2013-10-14,0.7,0.82,0.7,0.8,2360,0
2013-10-15,0.8,0.8,0.76,0.76,300,0
2013-10-16,0.8,0.89,0.8,0.89,27575,0
2013-10-17,0.82,1.19,0.76,1.09,64940,0
2013-10-18,1.2,1.2,1.03,1.15,24990,0
2013-10-21,1.1,1.15,1.01,1.07,4489,0
2013-10-22,1.12,1.12,0.9,1,6006,0
2013-10-23,0.9,1,0.9,1,600,0
2013-10-24,1.1,1.1,0.71,0.98,6927,0
2013-10-25,0.97,0.97,0.97,0.97,300,0
2013-10-28,0.97,0.97,0.97,0.97,200,0
2013-10-29,0.92,0.92,0.92,0.92,300,0
2013-10-30,0.98,0.98,0.9,0.95,1400,0
2013-10-31,0.9,0.9,0.8,0.9,500,0
2013-11-01,0.8,0.98,0.8,0.96,1000,0
2013-11-04,0.95,0.96,0.85,0.94,1200,0
2013-11-05,0.89,0.9,0.85,0.85,300,0
2013-11-06,0.95,0.95,0.83,0.89,1100,0
2013-11-08,0.76,0.89,0.76,0.89,600,0
2013-11-11,0.76,0.87,0.75,0.87,2300,0
2013-11-12,0.75,0.85,0.71,0.85,2000,0
2013-11-13,0.85,0.94,0.8,0.92,15553,0
2013-11-14,0.76,0.95,0.76,0.76,6180,0
2013-11-15,0.72,0.95,0.63,0.7,26921,0
2013-11-18,0.7,0.74,0.6,0.65,19950,0
2013-11-19,0.65,0.67,0.51,0.67,37300,0
2013-11-20,0.59,0.65,0.55,0.65,1800,0
2013-11-21,0.6,0.63,0.52,0.55,11701,0
2013-11-22,0.55,0.57,0.51,0.51,4300,0
2013-11-25,0.55,0.55,0.41,0.55,1500,0
2013-11-27,0.55,0.61,0.53,0.61,16627,0
2013-11-29,0.58,0.58,0.4,0.51,3100,0
2013-12-02,0.66,0.66,0.47,0.6,700,0
2013-12-03,0.6,0.6,0.46,0.58,3199,0
2013-12-04,0.53,0.55,0.41,0.55,600,0
2013-12-06,0.53,0.6,0.53,0.6,2762,0
2013-12-09,0.68,0.68,0.5,0.68,500,0
2013-12-10,0.68,0.68,0.61,0.68,502,0
2013-12-11,0.61,0.66,0.61,0.66,1400,0
2013-12-12,0.63,0.63,0.63,0.63,200,0
2013-12-16,0.56,0.66,0.45,0.66,1700,0
2013-12-17,0.44,0.67,0.44,0.66,2700,0
2013-12-19,0.65,0.66,0.53,0.65,952,0
2013-12-20,0.63,0.68,0.5,0.68,854,0
2013-12-24,0.5,0.59,0.5,0.59,1300,0
2013-12-26,0.55,0.62,0.55,0.6,3162,0
2013-12-27,0.55,0.64,0.55,0.64,1000,0
2013-12-30,0.58,0.58,0.51,0.51,1250,0
2013-12-31,0.51,0.6,0.5,0.57,21354,0
2014-01-02,0.55,0.59,0.55,0.59,4060,0
2014-01-03,0.6,0.6,0.49,0.59,12340,0
2014-01-06,0.51,0.6,0.51,0.6,800,0
2014-01-08,0.57,0.6,0.57,0.6,600,0
2014-01-09,0.5,0.6,0.5,0.6,3916,0
2014-01-13,0.59,0.59,0.52,0.59,1100,0
2014-01-14,0.6,0.65,0.6,0.61,14227,0
2014-01-15,0.66,0.66,0.57,0.66,500,0
2014-01-16,0.59,0.63,0.55,0.6,1600,0
2014-01-17,0.65,0.65,0.56,0.61,550,0
2014-01-21,0.59,0.66,0.55,0.63,3800,0
2014-01-22,0.65,0.77,0.65,0.77,18490,0
2014-01-23,0.7,0.76,0.66,0.76,441,0
2014-01-24,0.67,0.75,0.67,0.75,315,0
2014-01-27,0.6,0.77,0.55,0.76,11656,0
2014-01-28,0.73,0.76,0.73,0.76,250,0
2014-01-29,0.77,0.84,0.77,0.84,9827,0
2014-01-30,0.84,0.84,0.71,0.74,1973,0
2014-01-31,0.71,0.8,0.62,0.8,7700,0
2014-02-03,0.71,0.83,0.71,0.83,500,0
2014-02-04,0.84,0.84,0.78,0.83,800,0
2014-02-05,0.94,0.94,0.75,0.88,1000,0
2014-02-06,0.86,0.86,0.82,0.85,4777,0
2014-02-07,0.85,0.86,0.77,0.86,1200,0
2014-02-10,0.87,0.99,0.87,0.97,5740,0
2014-02-11,0.96,0.97,0.88,0.88,16100,0
2014-02-12,0.97,0.98,0.89,0.89,24400,0
2014-02-13,0.98,0.98,0.85,0.98,3628,0
2014-02-14,0.92,0.95,0.85,0.93,32260,0
2014-02-18,0.98,0.98,0.82,0.95,4117,0
2014-02-19,0.9,0.96,0.82,0.95,2250,0
2014-02-20,0.91,0.91,0.71,0.9,9250,0
2014-02-21,0.81,0.82,0.81,0.82,2582,0
2014-02-24,0.88,0.88,0.79,0.79,900,0
2014-02-25,0.93,0.93,0.8,0.8,1005,0
2014-02-26,0.8,0.83,0.8,0.83,800,0
2014-02-27,0.9,0.9,0.77,0.82,2300,0
2014-02-28,0.93,0.93,0.77,0.87,2300,0
2014-03-03,0.78,0.87,0.78,0.87,1501,0
2014-03-04,0.88,0.88,0.82,0.86,5395,0
2014-03-05,0.87,0.94,0.81,0.85,2400,0
2014-03-06,0.78,0.94,0.78,0.88,7244,0
2014-03-07,0.88,0.93,0.81,0.92,5833,0
2014-03-10,0.86,0.94,0.86,0.94,15527,0
2014-03-11,0.78,0.93,0.78,0.93,1600,0
2014-03-12,0.88,0.93,0.88,0.93,500,0
2014-03-13,0.91,0.92,0.81,0.86,1600,0
2014-03-14,0.89,0.95,0.78,0.95,5150,0
2014-03-17,0.91,0.95,0.88,0.95,4500,0
2014-03-18,0.9,0.95,0.9,0.95,450,0
2014-03-19,0.95,0.97,0.86,0.97,1500,0
2014-03-20,0.96,0.98,0.78,0.97,7700,0
2014-03-21,0.8,0.98,0.8,0.86,18645,0
2014-03-24,0.9,0.99,0.79,0.93,28243,0
2014-03-25,0.92,0.93,0.88,0.93,3355,0
2014-03-26,0.92,0.98,0.83,0.95,15000,0
2014-03-27,0.98,0.99,0.88,0.99,5300,0
2014-03-28,0.8,0.96,0.8,0.95,24512,0
2014-03-31,0.9,0.94,0.86,0.94,1600,0
2014-04-01,0.99,0.99,0.87,0.99,16912,0
2014-04-02,0.96,1.04,0.85,1.04,5400,0
2014-04-03,1,1.04,0.98,1,8600,0
2014-04-04,0.91,1,0.9,0.95,1300,0
2014-04-07,1,1,0.94,1,700,0
2014-04-08,0.87,1,0.87,0.99,604,0
2014-04-09,0.98,1.04,0.98,0.98,2619,0
2014-04-10,0.98,1.04,0.93,0.93,4988,0
2014-04-11,0.97,0.97,0.82,0.91,3600,0
2014-04-14,0.95,1.03,0.91,0.95,13238,0
2014-04-15,1.03,1.1,0.95,1.1,23519,0
2014-04-16,1.11,1.12,1.05,1.06,5440,0
2014-04-17,1.02,1.27,1.02,1.25,89964,0
2014-04-21,1.3,1.34,1.21,1.26,11603,0
2014-04-22,1.35,1.35,1.16,1.28,17520,0
2014-04-23,1.35,1.35,1.12,1.28,11889,0
2014-04-24,1.35,1.6,1.3,1.57,98908,0
2014-04-25,1.6,1.6,1.43,1.55,19210,0
2014-04-28,1.58,1.58,1.41,1.57,5140,0
2014-04-29,1.59,1.59,1.51,1.59,4007,0
2014-04-30,1.48,1.6,1.42,1.6,6313,0
2014-05-01,1.28,1.48,1.26,1.4,3400,0
2014-05-02,1.58,1.58,1.41,1.46,9200,0
2014-05-05,1.51,1.53,1.3,1.5,1917,0
2014-05-06,1.48,1.55,1.4,1.45,3547,0
2014-05-07,1.53,1.53,1.3,1.39,9944,0
2014-05-08,1.44,1.44,1.29,1.39,2100,0
2014-05-09,1.2,1.38,1.2,1.38,720,0
2014-05-12,1.18,1.38,1.18,1.36,3600,0
2014-05-13,1.14,1.35,1.1,1.34,4100,0
2014-05-14,1.3,1.3,1.14,1.3,2940,0
2014-05-15,1.15,1.28,1.12,1.25,3400,0
2014-05-16,1.02,1.24,1.02,1.24,700,0
2014-05-19,1.18,1.26,1.08,1.26,1300,0
2014-05-20,1.19,1.26,1.06,1.26,1150,0
2014-05-21,1.3,1.3,1.08,1.26,1933,0
2014-05-22,1.05,1.26,1.05,1.26,2830,0
2014-05-23,1.15,1.26,1.15,1.26,5665,0
2014-05-27,1.3,1.36,1.18,1.34,11855,0
2014-05-28,1.37,1.4,1.18,1.4,465,0
2014-05-29,1.42,1.44,1.3,1.44,5600,0
2014-05-30,1.43,1.46,1.27,1.4,4600,0
2014-06-02,1.34,1.48,1.34,1.48,3000,0
2014-06-04,1.47,1.58,1.47,1.5,43050,0
2014-06-05,1.55,1.61,1.43,1.55,41444,0
2014-06-06,1.64,1.7,1.46,1.58,15642,0
2014-06-09,1.7,1.72,1.52,1.58,7920,0
2014-06-10,1.64,1.72,1.52,1.53,4100,0
2014-06-11,1.6,1.65,1.54,1.64,4400,0
2014-06-12,1.65,1.8,1.61,1.7,43326,0
2014-06-13,1.69,1.69,1.52,1.55,1672,0
2014-06-16,1.6,1.69,1.53,1.68,14675,0
2014-06-17,1.62,1.7,1.52,1.65,16177,0
2014-06-18,1.65,1.67,1.55,1.67,2200,0
2014-06-19,1.7,1.7,1.36,1.4,12002,0
2014-06-20,1.5,1.5,1.45,1.46,4951,0
2014-06-23,1.35,1.54,1.35,1.54,9140,0
2014-06-24,1.5,1.57,1.46,1.56,1903,0
2014-06-25,1.46,1.55,1.46,1.55,640,0
2014-06-26,1.54,1.54,1.45,1.54,1028,0
2014-06-27,1.57,1.58,1.45,1.54,5798,0
2014-06-30,1.49,1.68,1.46,1.62,3479,0
2014-07-02,1.59,1.59,1.5,1.5,300,0
2014-07-03,1.56,1.56,1.41,1.47,2100,0
2014-07-07,1.53,1.53,1.3,1.5,7690,0
2014-07-08,1.57,1.57,1.37,1.52,4800,0
2014-07-09,1.35,1.4,1.25,1.35,1700,0
2014-07-10,1.32,1.35,1.15,1.15,6100,0
2014-07-11,1.2,1.25,1.11,1.11,9700,0
2014-07-14,1.2,1.2,1.16,1.2,5308,0
2014-07-15,1.2,1.28,1.18,1.28,2900,0
2014-07-16,1.38,1.38,1.22,1.32,4600,0
2014-07-17,1.22,1.31,1.22,1.31,517,0
2014-07-18,1.22,1.32,1.21,1.31,1000,0
2014-07-21,1.31,1.37,1.18,1.36,3544,0
2014-07-22,1.2,1.34,1.18,1.33,3614,0
2014-07-23,1.33,1.34,1.2,1.34,700,0
2014-07-24,1.21,1.33,1.18,1.33,2200,0
2014-07-25,1.35,1.35,1.2,1.25,1800,0
2014-07-28,1.33,1.33,1.2,1.32,400,0
2014-07-29,1.21,1.32,1.19,1.32,2600,0
2014-07-30,1.19,1.3,1.19,1.3,6150,0
2014-07-31,1.19,1.3,1.12,1.2,10254,0
2014-08-01,1.12,1.25,1.1,1.2,1262,0
2014-08-04,1.1,1.24,1.02,1.2,8148,0
2014-08-05,1.07,1.16,0.9,1,7200,0
2014-08-06,0.87,1.01,0.87,1.01,1400,0
2014-08-07,0.95,1.01,0.8,0.83,8131,0
2014-08-08,0.81,0.82,0.76,0.76,13738,0
2014-08-11,0.75,0.98,0.72,0.88,4480,0
2014-08-12,0.94,0.94,0.8,0.9,6090,0
2014-08-13,0.95,0.95,0.83,0.95,300,0
2014-08-14,0.83,0.94,0.81,0.94,600,0
2014-08-15,0.9,0.94,0.9,0.9,430,0
2014-08-18,0.97,0.97,0.82,0.94,632,0
2014-08-19,0.92,0.92,0.88,0.9,1130,0
2014-08-20,0.88,0.94,0.78,0.88,12586,0
2014-08-21,0.89,0.89,0.72,0.72,12750,0
2014-08-22,0.72,0.8,0.72,0.79,3225,0
2014-08-25,0.73,0.74,0.58,0.66,10081,0
2014-08-26,0.72,0.72,0.7,0.7,1100,0
2014-08-27,0.65,0.65,0.64,0.65,700,0
2014-08-28,0.7,0.7,0.62,0.7,1500,0
2014-08-29,0.62,0.68,0.62,0.68,4060,0
2014-09-03,0.7,0.7,0.68,0.7,450,0
2014-09-04,0.7,0.75,0.65,0.7,11450,0
2014-09-05,0.7,0.7,0.65,0.68,2800,0
2014-09-08,0.68,0.77,0.66,0.7,17200,0
2014-09-10,0.7,0.7,0.65,0.7,1700,0
2014-09-12,0.6,0.62,0.55,0.58,9850,0
2014-09-15,0.6,0.7,0.57,0.69,4719,0
2014-09-16,0.69,0.7,0.63,0.68,3435,0
2014-09-17,0.69,0.69,0.62,0.69,1400,0
2014-09-18,0.7,0.7,0.57,0.7,400,0
2014-09-19,0.66,0.7,0.62,0.7,667,0
2014-09-22,0.61,0.7,0.56,0.69,30900,0
2014-09-23,0.63,0.69,0.63,0.67,1200,0
2014-09-24,0.67,0.69,0.55,0.69,4022,0
2014-09-25,0.63,0.7,0.61,0.7,300,0
2014-09-26,0.69,0.7,0.62,0.7,650,0
2014-09-30,0.62,0.7,0.62,0.7,650,0
2014-10-01,0.65,0.7,0.55,0.7,10574,0
2014-10-03,0.7,0.7,0.6,0.65,8841,0
2014-10-06,0.7,0.7,0.6,0.63,6700,0
2014-10-07,0.58,0.59,0.52,0.58,37727,0
2014-10-08,0.5,0.53,0.48,0.53,2500,0
2014-10-09,0.53,0.53,0.41,0.42,13900,0
2014-10-10,0.42,0.43,0.38,0.4,5900,0
2014-10-13,0.34,0.38,0.33,0.33,2400,0
2014-10-14,0.41,0.45,0.33,0.43,3950,0
2014-10-15,0.45,0.49,0.42,0.49,700,0
2014-10-16,0.53,0.65,0.53,0.58,7500,0
2014-10-17,0.58,0.58,0.54,0.58,600,0
2014-10-20,0.48,0.58,0.48,0.55,3900,0
2014-10-21,0.58,0.58,0.51,0.55,1000,0
2014-10-22,0.57,0.6,0.5,0.57,6438,0
2014-10-24,0.58,0.58,0.53,0.58,900,0
2014-10-27,0.59,0.59,0.51,0.59,300,0
2014-10-28,0.56,0.58,0.51,0.58,1900,0
2014-10-29,0.57,0.57,0.51,0.57,300,0
2014-10-31,0.51,0.55,0.48,0.55,700,0
2014-11-03,0.52,0.52,0.46,0.52,400,0
2014-11-04,0.44,0.52,0.44,0.52,1800,0
2014-11-05,0.43,0.5,0.43,0.5,2627,0
2014-11-07,0.43,0.49,0.43,0.49,1900,0
2014-11-10,0.46,0.54,0.39,0.54,1564,0
2014-11-12,0.5,0.55,0.48,0.55,500,0
2014-11-13,0.47,0.57,0.45,0.57,695,0
2014-11-14,0.5,0.5,0.38,0.48,1463,0
2014-11-17,0.4,0.45,0.33,0.4,18226,0
2014-11-18,0.41,0.44,0.35,0.44,13787,0
2014-11-19,0.42,0.47,0.4,0.47,6270,0
2014-11-20,0.4,0.45,0.4,0.45,2908,0
2014-11-21,0.4,0.47,0.4,0.43,300,0
2014-11-24,0.45,0.45,0.4,0.45,1200,0
2014-11-25,0.46,0.47,0.42,0.45,1997,0
2014-11-26,0.48,0.48,0.36,0.36,1400,0
2014-11-28,0.42,0.43,0.36,0.43,325,0
2014-12-01,0.3,0.4,0.3,0.4,9050,0
2014-12-02,0.35,0.4,0.32,0.39,1400,0
2014-12-03,0.37,0.38,0.32,0.38,2365,0
2014-12-04,0.35,0.4,0.32,0.37,5350,0
2014-12-05,0.35,0.37,0.25,0.36,28501,0
2014-12-08,0.37,0.38,0.2,0.24,77001,0
2014-12-09,0.22,0.3,0.17,0.3,67816,0
2014-12-10,0.29,0.29,0.15,0.24,19300,0
2014-12-11,0.2,0.25,0.16,0.21,1800,0
2014-12-12,0.18,0.27,0.18,0.27,9050,0
2014-12-15,0.28,0.36,0.23,0.32,11600,0
2014-12-16,0.27,0.32,0.25,0.3,1930,0
2014-12-17,0.34,0.44,0.25,0.4,10311,0
2014-12-18,0.4,0.44,0.35,0.42,1603,0
2014-12-19,0.39,0.44,0.3,0.33,3650,0
2014-12-22,0.36,0.39,0.26,0.39,1400,0
2014-12-23,0.3,0.3,0.29,0.3,2000,0
2014-12-24,0.28,0.3,0.25,0.3,400,0
2014-12-26,0.25,0.26,0.25,0.26,1368,0
2014-12-29,0.26,0.26,0.21,0.26,20650,0
2014-12-30,0.27,0.27,0.19,0.19,6701,0
2014-12-31,0.18,0.25,0.18,0.25,1181,0
2015-01-02,0.23,0.33,0.23,0.33,610,0
2015-01-05,0.35,0.36,0.26,0.36,501,0
2015-01-06,0.3,0.34,0.3,0.34,1387,0
2015-01-07,0.3,0.37,0.3,0.32,1247,0
2015-01-08,0.26,0.31,0.25,0.31,556,0
2015-01-09,0.22,0.3,0.22,0.22,521,0
2015-01-12,0.25,0.25,0.25,0.25,500,0
2015-01-13,0.26,0.3,0.2,0.3,1490,0
2015-01-14,0.33,0.33,0.32,0.32,1000,0
2015-01-15,0.25,0.32,0.25,0.25,1800,0
2015-01-16,0.25,0.25,0.2,0.21,11845,0
2015-01-20,0.23,0.23,0.2,0.22,2300,0
2015-01-21,0.2,0.29,0.2,0.27,3775,0
2015-01-22,0.3,0.3,0.25,0.3,351,0
2015-01-23,0.28,0.32,0.27,0.32,1302,0
2015-01-26,0.25,0.29,0.21,0.21,500,0
2015-01-27,0.23,0.24,0.2,0.2,1300,0
2015-01-28,0.2,0.26,0.2,0.26,1150,0
2015-01-30,0.28,0.33,0.25,0.29,9986,0
2015-02-03,0.28,0.31,0.23,0.27,5400,0
2015-02-04,0.25,0.27,0.25,0.25,4700,0
2015-02-05,0.28,0.3,0.25,0.3,2270,0
2015-02-06,0.27,0.31,0.25,0.25,7400,0
2015-02-09,0.33,0.34,0.25,0.34,3431,0
2015-02-10,0.31,0.35,0.25,0.35,1500,0
2015-02-11,0.24,0.29,0.2,0.25,2700,0
2015-02-12,0.26,0.34,0.15,0.25,2900,0
2015-02-13,0.32,0.32,0.23,0.25,351,0
2015-02-17,0.3,0.3,0.21,0.3,800,0
2015-02-18,0.22,0.29,0.22,0.26,11340,0
2015-02-20,0.24,0.24,0.24,0.24,1800,0
2015-02-23,0.24,0.28,0.21,0.28,3000,0
2015-02-24,0.25,0.3,0.23,0.27,2000,0
2015-02-25,0.25,0.27,0.21,0.26,900,0
2015-02-26,0.27,0.29,0.27,0.28,8600,0
2015-02-27,0.25,0.28,0.22,0.27,2425,0
2015-03-02,0.29,0.29,0.21,0.211,400,0
2015-03-03,0.21,0.21,0.21,0.21,9300,0
2015-03-04,0.21,0.24,0.18,0.21,2575,0
2015-03-06,0.2499,0.2499,0.2499,0.2499,100,0
2015-03-09,0.2,0.24,0.17,0.23,2600,0
2015-03-10,0.19,0.21,0.15,0.2,3700,0
2015-03-11,0.15,0.18,0.1401,0.18,9600,0
2015-03-12,0.1891,0.22,0.1323,0.22,3400,0
2015-03-13,0.1992,0.22,0.16,0.168,1601,0
2015-03-17,0.14,0.19,0.14,0.19,10400,0
2015-03-18,0.1995,0.2,0.1995,0.2,300,0
2015-03-20,0.2199,0.22,0.14,0.2,4500,0
2015-03-23,0.1699,0.2,0.14,0.19,2600,0
2015-03-24,0.15,0.18,0.112,0.18,28299,0
2015-03-25,0.18,0.18,0.0704,0.09,42458,0
2015-03-26,0.1,0.14,0.09,0.139,9801,0
2015-03-27,0.12,0.1346,0.07,0.1,36952,0
2015-03-30,0.14,0.14,0.101,0.101,2054,0
2015-03-31,0.1,0.12,0.1,0.1001,5350,0
2015-04-01,0.1052,0.11,0.1051,0.1051,3000,0
2015-04-02,0.1299,0.1299,0.0975,0.0975,700,0
2015-04-06,0.1267,0.16,0.092,0.092,4718,0
2015-04-07,0.1196,0.1196,0.09,0.09,2236,0
2015-04-08,0.0905,0.12,0.0905,0.11,2310,0
2015-04-09,0.109,0.1199,0.109,0.1199,4074,0
2015-04-10,0.065,0.124,0.065,0.0801,3500,0
2015-04-13,0.14,0.1415,0.14,0.14,1765,0
2015-04-15,0.12,0.15,0.1,0.15,1400,0
2015-04-16,0.15,0.16,0.1,0.16,1836,0
2015-04-17,0.14,0.16,0.1049,0.1201,3292,0
2015-04-20,0.1399,0.1399,0.105,0.105,800,0
2015-04-21,0.13,0.1364,0.105,0.1364,400,0
2015-04-22,0.12,0.1314,0.12,0.1314,400,0
2015-04-23,0.14,0.155,0.14,0.14,7900,0
2015-04-24,0.12,0.27,0.12,0.2301,23000,0
2015-04-27,0.22,0.32,0.2,0.3,66075,0
2015-04-28,0.3499,0.3499,0.22,0.31,2500,0
2015-04-29,0.25,0.31,0.22,0.3,1773,0
2015-04-30,0.25,0.28,0.23,0.28,1470,0
2015-05-04,0.2599,0.32,0.2,0.29,27900,0
2015-05-05,0.3,0.34,0.3,0.34,24500,0
2015-05-06,0.34,0.37,0.34,0.36,42700,0
2015-05-08,0.33,0.36,0.1532,0.3,26061,0
2015-05-11,0.21,0.34,0.21,0.34,6900,0
2015-05-12,0.3,0.36,0.3,0.34,10947,0
2015-05-13,0.37,0.37,0.25,0.31,7412,0
2015-05-14,0.26,0.36,0.24,0.24,1556,0
2015-05-15,0.3,0.312,0.23,0.3,10620,0
2015-05-18,0.315,0.315,0.25,0.29,6375,0
2015-05-19,0.26,0.299,0.22,0.231,1900,0
2015-05-20,0.213,0.259,0.205,0.2312,5853,0
2015-05-22,0.2289,0.2299,0.2001,0.2299,1413,0
2015-05-27,0.2298,0.2298,0.2298,0.2298,100,0
2015-05-28,0.229,0.2357,0.229,0.23,14000,0
2015-06-02,0.23,0.23,0.229,0.229,2100,0
2015-06-04,0.2,0.2299,0.2,0.2299,200,0
2015-06-05,0.171,0.21,0.171,0.21,450,0
2015-06-08,0.2,0.229,0.18,0.229,1600,0
2015-06-09,0.181,0.21,0.18,0.21,8243,0
2015-06-10,0.19,0.19,0.19,0.19,4000,0
2015-06-11,0.18,0.23,0.18,0.22,2700,0
2015-06-15,0.2299,0.2299,0.17,0.22,10500,0
2015-06-16,0.18,0.219,0.18,0.219,360,0
2015-06-17,0.218,0.218,0.1751,0.218,1290,0
2015-06-18,0.2,0.209,0.17,0.209,5500,0
2015-06-22,0.19,0.19,0.19,0.19,100,0
2015-06-24,0.199,0.42,0.199,0.28,210430,0
2015-06-25,0.299,0.3,0.2899,0.2899,6276,0
2015-06-26,0.24,0.29,0.24,0.28,10400,0
2015-06-29,0.294,0.294,0.294,0.294,100,0
2015-06-30,0.2201,0.279,0.22,0.279,6200,0
2015-07-01,0.223,0.28,0.14,0.14,17450,0
2015-07-02,0.17,0.2,0.17,0.18,8900,0
2015-07-06,0.19,0.2,0.1,0.1479,32066,0
2015-07-07,0.13,0.1499,0.1175,0.1498,4192,0
2015-07-08,0.15,0.19,0.15,0.19,600,0
2015-07-09,0.19,0.19,0.19,0.19,100,0
2015-07-10,0.17,0.18,0.14,0.18,9070,0
2015-07-13,0.18,0.18,0.18,0.18,5100,0
2015-07-14,0.1656,0.1799,0.131,0.1312,11800,0
2015-07-15,0.141,0.141,0.1201,0.1201,15430,0
2015-07-16,0.12,0.1201,0.12,0.1201,200,0
2015-07-17,0.11,0.11,0.11,0.11,5000,0
2015-07-20,0.12,0.12,0.1,0.101,12505,0
2015-07-21,0.1313,0.1313,0.1,0.1,7300,0
2015-07-22,0.13,0.13,0.0999,0.1,9025,0
2015-07-23,0.0999,0.12,0.0999,0.115,10725,0
2015-07-24,0.08,0.09,0.08,0.09,3300,0
2015-07-27,0.1,0.1,0.1,0.1,1850,0
2015-07-28,0.07,0.0901,0.07,0.0847,41904,0
2015-07-29,0.08,0.08,0.06,0.075,14425,0
2015-07-31,0.077,0.077,0.0523,0.076,22993,0
2015-08-03,0.057,0.057,0.0354,0.044,43030,0
2015-08-04,0.0332,0.0482,0.0332,0.045,112425,0
2015-08-05,0.0499,0.0499,0.0464,0.0464,7200,0
2015-08-06,0.04,0.04,0.03,0.0355,23156,0
2015-08-07,0.04,0.0499,0.0355,0.0499,45800,0
2015-08-10,0.0393,0.0648,0.0393,0.0648,9900,0
2015-08-11,0.069,0.0701,0.069,0.07,8575,0
2015-08-12,0.0799,0.08,0.074,0.08,10000,0
2015-08-17,0.099,0.099,0.0233,0.0333,8103,0
2015-08-18,0.04,0.07,0.04,0.07,1950,0
2015-08-20,0.089,0.099,0.035,0.07,54976,0
2015-08-21,0.05,0.06,0.035,0.036,47985,0
2015-08-24,0.0411,0.089,0.0411,0.07,9536,0
2015-08-25,0.0619,0.0804,0.0518,0.0518,1300,0
2015-08-26,0.07,0.084,0.0406,0.079,33307,0
2015-08-27,0.082,0.082,0.06,0.08,52997,0
2015-08-28,0.079,0.093,0.051,0.051,50544,0
2015-08-31,0.0534,0.0534,0.0534,0.0534,2375,0
2015-09-01,0.05,0.0561,0.04,0.054,20847,0
2015-09-02,0.0609,0.0609,0.0491,0.0491,10260,0
2015-09-03,0.0491,0.0491,0.036,0.0402,10675,0
2015-09-08,0.046,0.06,0.046,0.0599,850,0
2015-09-09,0.0496,0.056,0.049,0.056,8580,0
2015-09-10,0.0559,0.075,0.05,0.075,138632,0
2015-09-14,0.0551,0.0551,0.0551,0.0551,300,0
2015-09-15,0.055,0.066,0.052,0.06,57000,0
2015-09-16,0.066,0.0819,0.0606,0.0808,18600,0
2015-09-17,0.0799,0.08,0.0562,0.0799,1163,0
2015-09-18,0.0897,0.0897,0.0799,0.0799,11180,0
2015-09-21,0.085,0.085,0.07,0.07,7690,0
2015-09-22,0.065,0.065,0.065,0.065,1093,0
2015-09-23,0.065,0.0832,0.05,0.0645,11294,0
2015-09-24,0.0642,0.0642,0.06,0.06,9593,0
2015-09-30,0.05,0.0501,0.04,0.0501,7283,0
2015-10-01,0.06,0.06,0.06,0.06,1000,0
2015-10-06,0.063,0.09,0.06,0.09,6394,0
2015-10-07,0.1,0.11,0.0999,0.0999,10600,0
2015-10-09,0.1049,0.1049,0.1049,0.1049,1800,0
2015-10-12,0.0622,0.0676,0.055,0.0621,1100,0
2015-10-13,0.075,0.08,0.075,0.08,22672,0
2015-10-14,0.08,0.08,0.0799,0.08,4252,0
2015-10-15,0.082,0.082,0.08,0.08,6200,0
2015-10-16,0.08,0.0901,0.08,0.09,23368,0
2015-10-19,0.0945,0.0945,0.0551,0.0551,2650,0
2015-10-20,0.0716,0.09,0.0716,0.09,700,0
2015-10-21,0.07,0.08,0.06,0.06,15898,0
2015-10-22,0.063,0.063,0.06,0.06,15300,0
2015-10-28,0.07,0.07,0.07,0.07,600,0
2015-10-30,0.07,0.07,0.07,0.07,436,0
2015-11-03,0.07,0.07,0.07,0.07,200,0
2015-11-04,0.07,0.07,0.06,0.06,672,0
2015-11-05,0.07,0.07,0.07,0.07,100,0
2015-11-06,0.079,0.079,0.079,0.079,1000,0
2015-11-10,0.0601,0.0601,0.06,0.06,10400,0
2015-11-11,0.0701,0.0701,0.07,0.07,400,0
2015-11-12,0.06,0.06,0.0596,0.06,3195,0
2015-11-13,0.0516,0.066,0.0516,0.056,300,0
2015-11-16,0.056,0.056,0.056,0.056,4900,0
2015-11-17,0.0614,0.0614,0.05,0.05,3000,0
2015-11-18,0.0418,0.0418,0.0234,0.0234,19533,0
2015-11-19,0.04,0.04,0.04,0.04,21300,0
2015-11-20,0.042,0.042,0.0251,0.0346,3988,0
2015-11-24,0.04,0.065,0.04,0.04,11048,0
2015-11-25,0.0252,0.0406,0.0252,0.0265,1700,0
2015-11-27,0.0595,0.109,0.0595,0.1,4404,0
2015-11-30,0.1,0.1,0.1,0.1,696,0
2015-12-01,0.09,0.09,0.0601,0.0601,600,0
2015-12-02,0.061,0.061,0.061,0.061,2991,0
2015-12-07,0.05,0.05,0.046,0.046,1427,0
2015-12-08,0.0483,0.0483,0.0483,0.0483,2900,0
2015-12-09,0.06,0.06,0.06,0.06,10000,0
2015-12-10,0.06,0.06,0.06,0.06,800,0
2015-12-11,0.05,0.05,0.0399,0.042,2994,0
2015-12-14,0.046,0.0506,0.0425,0.0506,600,0
2015-12-15,0.05,0.06,0.0251,0.0251,13763,0
2015-12-17,0.03,0.0421,0.03,0.0342,3822,0
2015-12-18,0.0359,0.0376,0.0277,0.0277,8400,0
2015-12-21,0.0251,0.03,0.0251,0.0251,14996,0
2015-12-23,0.0251,0.0251,0.0251,0.0251,2400,0
2015-12-28,0.0251,0.0293,0.025,0.0263,38817,0
2015-12-29,0.0263,0.0263,0.0263,0.0263,1002,0
2015-12-30,0.025,0.025,0.025,0.025,200,0
2015-12-31,0.023,0.03,0.023,0.03,1501,0
2016-01-06,0.032,0.032,0.032,0.032,150,0
2016-01-07,0.0336,0.0336,0.032,0.032,3401,0
2016-01-11,0.0336,0.0442,0.0336,0.0433,11055,0
2016-01-12,0.0442,0.0442,0.035,0.035,911,0
2016-01-13,0.0442,0.0442,0.0251,0.0251,20595,0
2016-01-15,0.0326,0.0326,0.0263,0.0263,5404,0
2016-01-19,0.0254,0.0276,0.015,0.015,22478,0
2016-01-20,0.0195,0.0441,0.0113,0.0399,13901,0
2016-01-21,0.03,0.0399,0.03,0.0399,622,0
2016-01-22,0.0399,0.0399,0.0369,0.0387,3116,0
2016-01-25,0.0399,0.0399,0.0257,0.03,8200,0
2016-01-26,0.0399,0.0399,0.0399,0.0399,340,0
2016-01-27,0.05,0.05,0.05,0.05,82059,0
2016-01-28,0.0525,0.0747,0.05,0.07,18503,0
2016-01-29,0.08,0.08,0.0282,0.0282,18500,0
2016-02-01,0.06,0.0626,0.047,0.047,1343,0
2016-02-02,0.0494,0.0494,0.042,0.042,7175,0
2016-02-03,0.05,0.0525,0.042,0.042,332,0
2016-02-05,0.05,0.05,0.0496,0.0496,1654,0
2016-02-08,0.0499,0.0499,0.0499,0.0499,1169,0
2016-02-09,0.04,0.04,0.04,0.04,560,0
2016-02-18,0.04,0.04,0.04,0.04,4500,0
2016-02-19,0.0421,0.0421,0.0421,0.0421,100,0
2016-02-25,0.0421,0.0421,0.0421,0.0421,100,0
2016-02-26,0.041,0.041,0.04,0.04,5318,0
2016-02-29,0.04,0.04,0.04,0.04,12905,0
2016-03-03,0.04,0.05,0.04,0.05,5611,0
2016-03-04,0.055,0.055,0.055,0.055,2551,0
2016-03-10,0.0599,0.0838,0.0599,0.08,3223,0
2016-03-11,0.078,0.078,0.0304,0.0304,1953,0
2016-03-15,0.0319,0.0319,0.0319,0.0319,1495,0
2016-03-16,0.0335,0.0359,0.0304,0.0359,1021,0
2016-03-18,0.04,0.04,0.04,0.04,100,0
2016-03-23,0.03,0.03,0.03,0.03,500,0
2016-03-29,0.039,0.046,0.039,0.046,801,0
2016-03-30,0.046,0.046,0.035,0.038,3800,0
2016-03-31,0.04,0.04,0.04,0.04,100,0
2016-04-01,0.04,0.04,0.04,0.04,498,0
2016-04-06,0.042,0.042,0.04,0.04,29502,0
2016-04-08,0.04,0.04,0.04,0.04,174,0
2016-04-13,0.036,0.036,0.036,0.036,929,0
2016-04-18,0.037,0.037,0.037,0.037,700,0
2016-04-19,0.037,0.037,0.037,0.037,450,0
2016-04-22,0.04,0.04,0.04,0.04,208,0
2016-04-25,0.04,0.04,0.031,0.032,8530,0
2016-04-26,0.0361,0.0361,0.0361,0.0361,101,0
2016-04-27,0.0321,0.0321,0.0321,0.0321,1200,0
2016-04-29,0.0321,0.0321,0.032,0.032,2685,0
2016-05-03,0.032,0.032,0.032,0.032,200,0
2016-05-04,0.032,0.0321,0.032,0.0321,1805,0
2016-05-06,0.032,0.035,0.032,0.035,52880,0
2016-05-10,0.031,0.031,0.031,0.031,197,0
2016-05-13,0.031,0.031,0.031,0.031,5950,0
2016-05-16,0.02,0.0343,0.0085,0.03,30577,0
2016-05-17,0.02,0.037,0.0193,0.0193,37210,0
2016-05-20,0.02,0.02,0.02,0.02,442,0
2016-05-23,0.026,0.03,0.026,0.0299,590,0
2016-05-27,0.02,0.03,0.02,0.03,1847,0
2016-05-31,0.0201,0.0201,0.0201,0.0201,294,0
2016-06-03,0.0195,0.0195,0.0195,0.0195,800,0
2016-06-06,0.02,0.0328,0.02,0.0325,8289,0
2016-06-07,0.0327,0.037,0.021,0.021,18211,0
2016-06-08,0.0221,0.0221,0.021,0.021,962,0
2016-06-10,0.0211,0.0211,0.0211,0.0211,671,0
2016-06-15,0.0274,0.03,0.0274,0.03,1005,0
2016-06-16,0.03,0.03,0.03,0.03,194,0
2016-06-23,0.03,0.03,0.03,0.03,599,0
2016-06-24,0.03,0.03,0.03,0.03,666,0
2016-06-29,0.022,0.022,0.021,0.021,1152,0
2016-06-30,0.02,0.02,0.02,0.02,737,0
2016-07-01,0.0191,0.0193,0.019,0.019,3525,0
2016-07-05,0.019,0.019,0.019,0.019,1000,0
2016-07-07,0.02,0.021,0.0114,0.0114,1698,0
2016-07-11,0.0114,0.0114,0.0114,0.0114,4000,0
2016-07-13,0.0115,0.0115,0.0115,0.0115,200,0
2016-07-15,0.012,0.012,0.0113,0.0113,8852,0
2016-07-19,0.0113,0.0116,0.0113,0.0116,2005,0
2016-07-25,0.013,0.013,0.013,0.013,1104,0
2016-07-29,0.01,0.01,0.0093,0.0093,771,0
2016-08-04,0.0094,0.0095,0.0094,0.0095,334,0
2016-08-09,0.014,0.014,0.014,0.014,700,0
2016-08-11,0.0199,0.0199,0.0199,0.0199,22859,0
2016-08-12,0.0198,0.021,0.0198,0.021,11049,0
2016-08-15,0.022,0.022,0.02,0.02,11139,0
2016-08-16,0.0115,0.0115,0.0115,0.0115,1500,0
2016-08-18,0.0121,0.0121,0.0121,0.0121,200,0
2016-08-19,0.0127,0.02,0.0127,0.02,900,0
2016-08-22,0.021,0.021,0.0177,0.0177,800,0
2016-08-23,0.023,0.0289,0.023,0.0289,2171,0
2016-08-24,0.029,0.029,0.018,0.0186,3574,0
2016-08-31,0.022,0.0225,0.022,0.0225,1000,0
2016-09-01,0.022,0.022,0.022,0.022,150,0
2016-09-08,0.022,0.022,0.02,0.02,500,0
2016-09-09,0.022,0.022,0.022,0.022,4000,0
2016-09-12,0.0231,0.026,0.0231,0.026,751,0
2016-09-13,0.026,0.0315,0.025,0.025,12195,0
2016-09-14,0.024,0.0259,0.024,0.0259,1600,0
2016-09-15,0.024,0.0336,0.024,0.032,5142,0
2016-09-16,0.031,0.031,0.031,0.031,989,0
2016-09-20,0.03,0.03,0.022,0.022,815,0
2016-09-21,0.0231,0.0231,0.0231,0.0231,1344,0
2016-09-22,0.022,0.0237,0.022,0.0237,1405,0
2016-09-23,0.023,0.023,0.023,0.023,100,0
2016-09-26,0.023,0.023,0.022,0.022,50140,0
2016-09-27,0.022,0.022,0.022,0.022,2000,0
2016-09-28,0.022,0.022,0.022,0.022,1000,0
2016-09-30,0.0231,0.025,0.0231,0.025,1160,0
2016-10-03,0.024,0.025,0.024,0.0247,1755,0
2016-10-04,0.025,0.025,0.025,0.025,3046,0
2016-10-05,0.025,0.025,0.02,0.0205,3251,0
2016-10-06,0.025,0.027,0.015,0.025,13327,0
2016-10-07,0.025,0.025,0.025,0.025,2187,0
2016-10-10,0.02,0.025,0.02,0.021,6765,0
2016-10-11,0.024,0.025,0.024,0.0241,14317,0
2016-10-12,0.023,0.023,0.023,0.023,1913,0
2016-10-13,0.025,0.025,0.02,0.0201,10333,0
2016-10-17,0.0206,0.0206,0.02,0.02,5593,0
2016-10-24,0.0201,0.0201,0.0201,0.0201,1051,0
2016-10-25,0.02,0.02,0.02,0.02,330,0
2016-10-26,0.02,0.02,0.02,0.02,2036,0
2016-10-27,0.0155,0.017,0.0155,0.0162,3100,0
2016-11-09,0.017,0.0192,0.012,0.0192,30408,0
2016-11-10,0.019,0.025,0.011,0.011,50496,0
2016-11-11,0.0125,0.0131,0.0125,0.0125,3465,0
2016-11-14,0.0131,0.0131,0.011,0.0115,67035,0
2016-11-15,0.019,0.0195,0.019,0.019,59663,0
2016-11-16,0.0245,0.0245,0.01,0.012,62128,0
2016-11-17,0.0126,0.0161,0.012,0.0154,58872,0
2016-11-18,0.0161,0.025,0.0161,0.025,163925,0
2016-11-21,0.025,0.025,0.02,0.022,9532,0
2016-11-22,0.0242,0.025,0.0231,0.0231,16613,0
2016-11-23,0.0242,0.025,0.0242,0.025,20105,0
2016-11-25,0.026,0.0273,0.026,0.0269,14227,0
2016-11-28,0.0282,0.03,0.02,0.022,16650,0
2016-11-29,0.0241,0.0253,0.02,0.023,10472,0
2016-11-30,0.0216,0.0241,0.02,0.02,1757,0
2016-12-01,0.0225,0.0225,0.02,0.02,5187,0
2016-12-02,0.021,0.021,0.0132,0.0132,6781,0
2016-12-05,0.0148,0.0149,0.0148,0.0149,576,0
2016-12-06,0.0156,0.0156,0.0156,0.0156,13077,0
2016-12-07,0.0164,0.0172,0.0164,0.0164,5820,0
2016-12-08,0.015,0.022,0.015,0.0219,79968,0
2016-12-09,0.025,0.03,0.0237,0.026,62885,0
2016-12-12,0.0315,0.0347,0.0273,0.0273,20398,0
2016-12-13,0.0273,0.0273,0.02,0.022,3343,0
2016-12-14,0.0252,0.0265,0.02,0.021,31664,0
2016-12-15,0.0221,0.0232,0.0221,0.0232,4733,0
2016-12-16,0.0239,0.0239,0.0228,0.0239,18022,0
2016-12-19,0.0237,0.04,0.022,0.027,44204,0
2016-12-20,0.03,0.0425,0.03,0.0425,11823,0
2016-12-21,0.0446,0.054,0.0446,0.0451,64369,0
2016-12-22,0.0473,0.0615,0.0473,0.053,29823,0
2016-12-23,0.065,0.081,0.065,0.078,28249,0
2016-12-27,0.072,0.072,0.053,0.06,30567,0
2016-12-28,0.0617,0.0648,0.0449,0.0471,22255,0
2016-12-29,0.0471,0.05,0.0471,0.0472,18065,0
2016-12-30,0.0495,0.05,0.037,0.0401,36940,0
2017-01-03,0.0421,0.05,0.03,0.05,37566,0
2017-01-04,0.0525,0.0544,0.045,0.045,25327,0
2017-01-05,0.0472,0.0472,0.0363,0.0389,16172,0
2017-01-06,0.0408,0.0408,0.0389,0.04,24310,0
2017-01-09,0.0435,0.0435,0.035,0.0385,10710,0
2017-01-10,0.0404,0.043,0.036,0.036,20377,0
2017-01-11,0.0378,0.0379,0.0378,0.0379,460,0
2017-01-12,0.0397,0.0416,0.0359,0.036,6857,0
2017-01-17,0.03,0.045,0.03,0.035,39357,0
2017-01-18,0.0367,0.0444,0.0302,0.0345,85470,0
2017-01-19,0.0362,0.0375,0.035,0.0375,16147,0
2017-01-20,0.0393,0.0398,0.0302,0.0317,19088,0
2017-01-23,0.038,0.04,0.0332,0.0332,26194,0
2017-01-24,0.035,0.0385,0.0332,0.0332,2291,0
2017-01-25,0.0384,0.0608,0.0333,0.049,100046,0
2017-01-26,0.049,0.049,0.0321,0.0321,63481,0
2017-01-27,0.0337,0.04,0.0337,0.04,26722,0
2017-01-30,0.0347,0.0403,0.0347,0.035,45396,0
2017-01-31,0.0367,0.0399,0.0303,0.0303,53632,0
2017-02-01,0.0318,0.038,0.0318,0.0377,18031,0
2017-02-02,0.0377,0.0377,0.0304,0.0304,38838,0
2017-02-03,0.032,0.035,0.03,0.031,48192,0
2017-02-06,0.0325,0.033,0.03,0.0315,30952,0
2017-02-07,0.03,0.035,0.03,0.0349,31552,0
2017-02-08,0.031,0.0349,0.031,0.031,32603,0
2017-02-09,0.031,0.0329,0.0201,0.0327,43173,0
2017-02-10,0.0329,0.034,0.025,0.034,42408,0
2017-02-13,0.0323,0.034,0.029,0.0332,37916,0
2017-02-14,0.0267,0.0326,0.0265,0.0319,40105,0
2017-02-15,0.0289,0.0304,0.0285,0.03,97861,0
2017-02-16,0.0279,0.0299,0.0279,0.0294,114252,0
2017-02-17,0.0299,0.0339,0.026,0.026,82285,0
2017-02-21,0.027,0.0294,0.026,0.026,49118,0
2017-02-22,0.0273,0.0273,0.0201,0.0211,29966,0
2017-02-23,0.025,0.0274,0.0243,0.025,60428,0
2017-02-24,0.0279,0.0279,0.023,0.025,60502,0
2017-02-27,0.0262,0.0262,0.0211,0.0261,46906,0
2017-02-28,0.0259,0.0259,0.0225,0.0225,19189,0
2017-03-01,0.0259,0.0259,0.0242,0.0247,22344,0
2017-03-02,0.0226,0.0248,0.0226,0.023,41453,0
2017-03-03,0.0228,0.0258,0.0228,0.0251,62964,0
2017-03-06,0.025,0.026,0.0243,0.0257,32409,0
2017-03-07,0.0265,0.0265,0.0228,0.0251,18688,0
2017-03-08,0.025,0.026,0.0237,0.0248,14825,0
2017-03-09,0.0237,0.0259,0.0237,0.0242,9682,0
2017-03-10,0.0237,0.0286,0.0237,0.0239,51931,0
2017-03-13,0.024,0.0257,0.024,0.0243,50070,0
2017-03-14,0.0255,0.0255,0.0237,0.0253,8732,0
2017-03-15,0.03,0.03,0.0228,0.0275,111091,0
2017-03-16,0.0275,0.0295,0.0275,0.0275,48110,0
2017-03-17,0.0262,0.0275,0.0237,0.0237,26371,0
2017-03-20,0.0248,0.027,0.0248,0.0248,16717,0
2017-03-21,0.026,0.026,0.0221,0.0254,33253,0
2017-03-22,0.0245,0.0255,0.024,0.0252,9182,0
2017-03-23,0.022,0.0256,0.022,0.0246,14095,0
2017-03-24,0.025,0.025,0.0233,0.0244,3646,0
2017-03-27,0.0244,0.025,0.0231,0.0231,21723,0
2017-03-28,0.022,0.0242,0.022,0.024,15827,0
2017-03-29,0.0248,0.0248,0.022,0.0221,5754,0
2017-03-30,0.0231,0.024,0.023,0.024,61116,0
2017-03-31,0.023,0.0247,0.022,0.022,18813,0
2017-04-03,0.0231,0.0232,0.022,0.0232,4227,0
2017-04-04,0.0243,0.0245,0.022,0.0245,62706,0
2017-04-05,0.022,0.026,0.02,0.02,82844,0
2017-04-06,0.021,0.022,0.021,0.0211,1697,0
2017-04-07,0.021,0.023652,0.021,0.0232,3859,0
2017-04-10,0.0243,0.026,0.0232,0.0243,27579,0
2017-04-11,0.026,0.026,0.021,0.0227,17439,0
2017-04-12,0.0228,0.025,0.0203,0.0204,10187,0
2017-04-13,0.0214,0.0235,0.0214,0.023,10535,0
2017-04-17,0.024,0.0257,0.0204,0.0224,10020,0
2017-04-18,0.0204,0.0244,0.0204,0.0204,7102,0
2017-04-19,0.0204,0.0216,0.0204,0.0216,7429,0
2017-04-20,0.022,0.0231,0.0204,0.0204,16187,0
2017-04-21,0.0214,0.0231,0.0203,0.0205,15232,0
2017-04-24,0.0215,0.0225,0.0201,0.0213,9695,0
2017-04-25,0.0223,0.025,0.0205,0.0206,26649,0
2017-04-26,0.0216,0.024,0.0207,0.0227,12743,0
2017-04-27,0.0206,0.0206,0.0206,0.0206,2667,0
2017-04-28,0.0216,0.0226,0.0206,0.0206,7112,0
2017-05-01,0.0222,0.0226,0.0216,0.0226,5848,0
2017-05-02,0.0237,0.0237,0.02343,0.0237,8153,0
2017-05-03,0.024,0.024,0.021108,0.0221,14073,0
2017-05-04,0.0206,0.0216,0.0206,0.020803,36282,0
2017-05-05,0.021,0.021,0.0205,0.0205,1367,0
2017-05-08,0.0215,0.0225,0.021,0.021,5323,0
2017-05-09,0.022,0.0265,0.0211,0.0265,98810,0
2017-05-10,0.0278,0.0278,0.021,0.022,26921,0
2017-05-11,0.0231,0.0252,0.0201,0.0205,45992,0
2017-05-12,0.0215,0.0219,0.0194,0.0219,13208,0
2017-05-15,0.02,0.0236,0.02,0.022,63735,0
2017-05-16,0.021,0.024969,0.021,0.024969,20071,0
2017-05-17,0.0262,0.0274,0.021,0.0247,105888,0
2017-05-18,0.0235,0.0271,0.021,0.022,40984,0
2017-05-19,0.0231,0.027,0.0231,0.0252,27333,0
2017-05-22,0.0243,0.0269,0.022,0.0231,40133,0
2017-05-23,0.0242,0.0254,0.022,0.0245,20715,0
2017-05-24,0.0257,0.0269,0.0221,0.0233,14726,0
2017-05-25,0.0244,0.0256,0.022,0.0243,17569,0
2017-05-26,0.021,0.022,0.021,0.022,8503,0
2017-05-30,0.0231,0.026,0.021,0.0242,57557,0
2017-05-31,0.025,0.03,0.0239,0.0296,51652,0
2017-06-01,0.03,0.0317,0.022,0.0231,54124,0
2017-06-02,0.0252,0.0255,0.0231,0.0235,25053,0
2017-06-05,0.0264,0.3916,0.025,0.0817,1072702,0
2017-06-06,0.08,0.1575,0.08,0.11,659884,0
2017-06-07,0.1155,0.12,0.045,0.095,376756,0
2017-06-08,0.09,0.09,0.05,0.063,318274,0
2017-06-09,0.0665,0.0665,0.0402,0.0506,202681,0
2017-06-12,0.0517,0.0599,0.042,0.0508,159187,0
2017-06-13,0.0579,0.0595,0.046,0.0495,70129,0
2017-06-14,0.0495,0.053,0.0301,0.0461,139088,0
2017-06-15,0.0495,0.05,0.0401,0.0449,26733,0
2017-06-16,0.0428,0.0488,0.0428,0.0455,44916,0
2017-06-19,0.0405,0.095,0.0405,0.0813,416154,0
2017-06-20,0.0705,0.0881,0.051,0.068,348510,0
2017-06-21,0.068,0.068,0.05,0.0585,158617,0
2017-06-22,0.0614,0.0706,0.0566,0.07,188359,0
2017-06-23,0.0699,0.1575,0.0514,0.0651,873400,0
2017-06-26,0.082368,0.1199,0.075,0.0831,623193,0
2017-06-27,0.0872,0.09,0.075,0.0825,269703,0
2017-06-28,0.079,0.0825,0.061,0.0825,247352,0
2017-06-29,0.0625,0.0825,0.062303,0.07,151480,0
2017-06-30,0.0735,0.075,0.0601,0.073,83163,0
2017-07-03,0.075,0.075,0.065,0.071,31633,0
2017-07-05,0.0651,0.0733,0.0651,0.0684,110775,0
2017-07-06,0.0637,0.07,0.0637,0.0655,109070,0
2017-07-07,0.0638,0.0698,0.0638,0.0698,99561,0
2017-07-10,0.069,0.085,0.0636,0.075,345781,0
2017-07-11,0.08,0.08,0.067,0.0686,163315,0
2017-07-12,0.068,0.0734,0.068,0.0715,86485,0
2017-07-13,0.0715,0.0715,0.0642,0.0681,83097,0
2017-07-14,0.063,0.07,0.0621,0.0677,98650,0
2017-07-17,0.065,0.068,0.064,0.0676,53543,0
2017-07-18,0.0605,0.068,0.0605,0.066732,46409,0
2017-07-19,0.0675,0.068,0.0649,0.067,32496,0
2017-07-20,0.067,0.067,0.0541,0.0568,133751,0
2017-07-21,0.0596,0.0665,0.057,0.063,47892,0
2017-07-24,0.054,0.0605,0.03,0.0528,167141,0
2017-07-25,0.0554,0.0631,0.0554,0.0588,51112,0
2017-07-26,0.052,0.0644,0.052,0.061,37311,0
2017-07-27,0.045,0.062,0.045,0.0599,22180,0
2017-07-28,0.062,0.062,0.055,0.055,30683,0
2017-07-31,0.05,0.0577,0.05,0.055,22563,0
2017-08-01,0.0577,0.0581,0.051,0.055,24350,0
2017-08-02,0.0577,0.0582,0.0505,0.053,14294,0
2017-08-03,0.0556,0.0556,0.05,0.0549,19779,0
2017-08-04,0.052,0.0578,0.041,0.0539,27032,0
2017-08-07,0.0565,0.0565,0.041,0.0549,55576,0
2017-08-08,0.0456,0.053,0.0456,0.0502,38705,0
2017-08-09,0.0527,0.0527,0.048,0.0513,15125,0
2017-08-10,0.0508,0.0514,0.0484,0.05,44225,0
2017-08-11,0.05,0.05,0.048,0.0487,88033,0
2017-08-14,0.048,0.055,0.048,0.05,126642,0
2017-08-15,0.0525,0.0642,0.0485,0.0509,36005,0
2017-08-16,0.0534,0.0574,0.045,0.0472,48028,0
2017-08-17,0.05,0.08,0.0495,0.0561,281762,0
2017-08-18,0.0609,0.0609,0.051,0.055,97444,0
2017-08-21,0.0571,0.0571,0.051,0.055,80587,0
2017-08-22,0.0577,0.0589,0.05,0.0505,57442,0
2017-08-23,0.0547,0.0547,0.049,0.0514,78142,0
2017-08-24,0.0539,0.054,0.048,0.049979,100605,0
2017-08-25,0.0525,0.053,0.048,0.0524,76109,0
2017-08-28,0.05,0.053,0.048,0.0508,33789,0
2017-08-29,0.048,0.052,0.041,0.0506,60781,0
2017-08-30,0.048,0.051,0.041,0.046,72626,0
2017-08-31,0.0445,0.0499,0.0445,0.0469,46450,0
2017-09-01,0.0492,0.05,0.043,0.047,45823,0
2017-09-05,0.043,0.05,0.043,0.0483,34231,0
2017-09-06,0.049,0.049,0.043,0.0453,18107,0
2017-09-07,0.0475,0.0479,0.0432,0.0434,43111,0
2017-09-08,0.0437,0.0462,0.043,0.0451,33040,0
2017-09-11,0.0473,0.0473,0.0434,0.045,42246,0
2017-09-12,0.043,0.0468,0.043,0.0457,17980,0
2017-09-13,0.041,0.0457,0.041,0.0454,50736,0
2017-09-14,0.0453,0.0453,0.0433,0.0448,46277,0
2017-09-15,0.046,0.0467,0.041,0.0466,170985,0
2017-09-18,0.041,0.0466,0.041,0.0458,49686,0
2017-09-19,0.0445,0.047,0.0445,0.0445,75256,0
2017-09-20,0.041,0.058,0.041,0.0483,119546,0
2017-09-21,0.045,0.05,0.0423,0.0492,55266,0
2017-09-22,0.05,0.05,0.043,0.044,93267,0
2017-09-25,0.05,0.05,0.041,0.048,125668,0
2017-09-26,0.0413,0.0477,0.0413,0.047,53367,0
2017-09-27,0.047,0.085,0.041,0.048,50269,0
2017-09-28,0.049,0.049,0.042,0.042,69755,0
2017-09-29,0.0465,0.047,0.0422,0.0461,24304,0
2017-10-02,0.0465,0.0465,0.042,0.0425,36580,0
2017-10-03,0.0446,0.046,0.0424,0.045,11693,0
2017-10-04,0.045,0.045,0.041,0.0445,99863,0
2017-10-05,0.0439,0.0445,0.041,0.0445,35987,0
2017-10-06,0.0417,0.0445,0.0417,0.042,22560,0
2017-10-09,0.0441,0.0441,0.031,0.0404,15624,0
2017-10-10,0.0401,0.0425,0.04,0.042,33009,0
2017-10-11,0.042,0.042,0.0401,0.042,20944,0
2017-10-12,0.042,0.0445,0.0411,0.0432,51241,0
2017-10-13,0.03,0.0432,0.0275,0.0325,26816,0
2017-10-16,0.0288,0.0364,0.0288,0.0364,8614,0
2017-10-17,0.0381,0.0417,0.03,0.0357,14008,0
2017-10-18,0.0208,0.0208,0.003,0.012,164207,0
2017-10-19,0.012,0.0193,0.01,0.015,25580,0
2017-10-20,0.0107,0.0194,0.0107,0.0112,16460,0
2017-10-23,0.0113,0.0114,0.0113,0.0114,13423,0
2017-10-24,0.0113,0.017,0.0113,0.012,27069,0
2017-10-25,0.0113,0.0114,0.0113,0.0114,12005,0
2017-10-26,0.0112,0.0193,0.0112,0.0122,13727,0
2017-10-27,0.0121,0.0122,0.012,0.0121,5695,0
2017-10-30,0.012,0.0121,0.0113,0.0113,17123,0
2017-10-31,0.0114,0.0194,0.0114,0.012,29437,0
2017-11-01,0.015,0.0151,0.0121,0.0121,25079,0
2017-11-02,0.0113,0.0115,0.0113,0.0115,412,0
2017-11-03,0.0194,0.021,0.0115,0.0125,15836,0
2017-11-06,0.0125,0.0125,0.0125,0.0125,2386,0
2017-11-07,0.0125,0.0194,0.0125,0.0127,32541,0
2017-11-08,0.0125,0.0126,0.0112,0.0112,69402,0
2017-11-09,0.0113,0.0113,0.0113,0.0113,1741,0
2017-11-10,0.0113,0.0113,0.0113,0.0113,1850,0
