Date,Open,High,Low,Close,Volume,OpenInt
2014-11-14,0.73,0.79,0.73,0.79,513,0
2014-11-17,0.56,0.8,0.56,0.8,1104,0
2014-11-19,0.76,0.85,0.76,0.76,1838,0
2014-11-20,0.77,0.84,0.67,0.82,4855,0
2014-11-21,0.87,1.03,0.87,1.03,2272,0
2014-11-24,0.97,0.97,0.85,0.89,1388,0
2014-11-25,0.94,0.94,0.84,0.88,1150,0
2014-11-26,0.82,0.92,0.8,0.92,739,0
2014-11-28,0.87,0.87,0.75,0.75,500,0
2014-12-01,0.7,0.7,0.42,0.64,13340,0
2014-12-02,0.64,0.64,0.5,0.56,8267,0
2014-12-03,0.57,0.71,0.53,0.68,11047,0
2014-12-04,0.68,0.71,0.65,0.68,539,0
2014-12-05,0.63,0.72,0.63,0.72,691,0
2014-12-08,0.75,0.75,0.57,0.63,1594,0
2014-12-09,0.67,0.76,0.65,0.76,4837,0
2014-12-10,0.75,0.75,0.69,0.72,5459,0
2014-12-11,0.73,0.77,0.65,0.77,8053,0
2014-12-12,0.73,0.75,0.73,0.73,2764,0
2014-12-15,0.63,0.63,0.59,0.63,482,0
2014-12-16,0.67,0.67,0.55,0.62,2697,0
2014-12-17,0.52,0.87,0.52,0.87,5765,0
2014-12-18,0.85,0.92,0.81,0.92,1015,0
2014-12-19,0.86,1.03,0.86,0.9,3280,0
2014-12-22,0.77,0.81,0.77,0.81,304,0
2014-12-23,0.83,0.83,0.79,0.79,2083,0
2014-12-24,0.75,0.87,0.75,0.87,3038,0
2014-12-26,0.72,0.75,0.7,0.75,614,0
2014-12-29,0.8,0.9,0.8,0.86,4510,0
2014-12-30,0.85,0.85,0.76,0.84,1850,0
2014-12-31,0.88,0.88,0.82,0.86,2319,0
2015-01-02,0.78,0.86,0.78,0.86,789,0
2015-01-05,0.91,0.91,0.75,0.83,1690,0
2015-01-06,0.83,0.83,0.83,0.83,1649,0
2015-01-07,0.86,0.86,0.86,0.86,300,0
2015-01-08,0.79,0.85,0.79,0.85,1120,0
2015-01-13,0.79,0.79,0.65,0.65,3528,0
2015-01-14,0.59,0.59,0.47,0.5,4319,0
2015-01-15,0.51,0.51,0.51,0.51,641,0
2015-01-16,0.58,0.59,0.58,0.59,571,0
2015-01-20,0.4,0.66,0.4,0.66,2441,0
2015-01-21,0.79,0.79,0.79,0.79,200,0
2015-01-22,0.78,0.78,0.78,0.78,255,0
2015-01-23,0.72,0.72,0.65,0.65,2466,0
2015-01-26,0.62,0.77,0.62,0.77,603,0
2015-01-27,0.7,0.7,0.7,0.7,217,0
2015-01-28,0.64,0.64,0.63,0.63,1038,0
2015-01-29,0.57,0.57,0.56,0.56,450,0
2015-01-30,0.63,0.63,0.63,0.63,100,0
2015-02-02,0.64,0.64,0.64,0.64,100,0
2015-02-03,0.7,0.87,0.7,0.87,1098,0
2015-02-04,0.8,0.8,0.76,0.76,2503,0
2015-02-05,0.84,0.87,0.84,0.84,400,0
2015-02-09,0.82,0.86,0.82,0.82,393,0
2015-02-12,0.75,0.91,0.75,0.91,1921,0
2015-02-13,0.84,0.96,0.84,0.96,12534,0
2015-02-17,0.93,0.99,0.93,0.99,3481,0
2015-02-19,1.05,1.1,1.05,1.09,1674,0
2015-02-20,1.04,1.04,0.94,1,1830,0
2015-02-23,0.96,0.96,0.92,0.92,4755,0
2015-02-24,0.99,1.05,0.99,1.05,1418,0
2015-02-25,1,1,0.99,0.99,4355,0
2015-02-27,0.92,1.03,0.92,1.03,962,0
2015-03-03,0.96,0.96,0.91,0.91,1200,0
2015-03-04,0.8229,0.8229,0.82,0.82,1051,0
2015-03-05,0.7612,0.7675,0.7612,0.7674,1794,0
2015-03-12,0.7203,0.7633,0.6686,0.7633,2200,0
2015-03-13,0.7163,0.7163,0.6335,0.6335,461,0
2015-03-16,0.6147,0.7,0.6147,0.7,600,0
2015-03-17,0.6551,0.67,0.6551,0.67,970,0
2015-03-19,0.6262,0.6562,0.6262,0.6562,200,0
2015-03-20,0.6129,0.774,0.6129,0.731,2600,0
2015-03-23,0.7942,0.9765,0.7942,0.9765,3960,0
2015-03-26,0.9532,0.9532,0.8915,0.8915,200,0
2015-03-27,0.9424,0.9524,0.9424,0.9524,200,0
2015-03-30,0.9037,0.972,0.9037,0.972,400,0
2015-03-31,0.9189,0.9189,0.8441,0.8761,1633,0
2015-04-01,0.9273,0.956,0.9273,0.956,200,0
2015-04-06,1,1,1,1,367,0
2015-04-07,0.9845,1,0.9845,0.992,5580,0
2015-04-08,1.05,1.05,1.05,1.05,5844,0
2015-04-09,1.01,1.01,1.01,1.01,100,0
2015-04-10,1.09,1.13,1.09,1.1,2000,0
2015-04-13,1.02,1.0201,1.02,1.0201,270,0
2015-04-14,0.9557,1.01,0.9557,1.01,372,0
2015-04-15,0.83,1.09,0.83,1.09,2466,0
2015-04-17,0.9969,0.9969,0.8117,0.9823,1488,0
2015-04-20,1.15,1.15,0.9856,1.07,3700,0
2015-04-21,1.06,1.06,0.983,0.983,2785,0
2015-04-23,0.9597,1.05,0.9597,1.01,591,0
2015-04-24,1.07,1.15,0.8493,0.9972,8595,0
2015-04-27,1.06,1.28,1.06,1.16,5200,0
2015-04-28,1.22,1.22,1.22,1.22,900,0
2015-04-29,1.17,1.25,1.17,1.23,600,0
2015-04-30,1.28,1.37,1.28,1.37,26327,0
2015-05-01,1.38,1.52,1.38,1.52,21104,0
2015-05-04,1.52,1.6,1.52,1.6,1916,0
2015-05-05,1.61,1.73,1.59,1.59,2092,0
2015-05-06,1.45,1.49,1.25,1.32,8634,0
2015-05-07,1.29,1.36,1.23,1.36,1500,0
2015-05-08,1.44,1.5424,1.44,1.49,3330,0
2015-05-11,1.56,1.59,1.42,1.42,3300,0
2015-05-12,1.42,1.42,1.42,1.42,100,0
2015-05-13,1.36,1.42,1.36,1.36,1300,0
2015-05-14,1.42,1.58,1.37,1.37,4700,0
2015-05-15,1.44,1.44,1.44,1.44,400,0
2015-05-18,1.35,1.35,1.35,1.35,400,0
2015-05-19,1.35,1.35,1.26,1.26,2994,0
2015-05-20,1.33,1.37,1.3,1.3,463,0
2015-05-26,1.23,1.23,1.15,1.15,1800,0
2015-05-27,1.18,1.184,1.18,1.18,2820,0
2015-05-28,1.18,1.187,1.1723,1.1723,812,0
2015-05-29,1.17,1.17,1.07,1.1044,1206,0
2015-06-01,1.17,1.17,1.11,1.11,1900,0
2015-06-02,1.18,1.44,1.18,1.29,4800,0
2015-06-03,1.27,1.44,1.27,1.44,3852,0
2015-06-04,1.45,1.45,1.34,1.34,600,0
2015-06-08,1.41,1.44,1.2986,1.2986,13300,0
2015-06-09,1.241,1.241,1.241,1.241,365,0
2015-06-10,1.32,1.45,1.32,1.414,3145,0
2015-06-11,1.36,1.36,1.31,1.31,400,0
2015-06-15,1.3,1.3,1.3,1.3,100,0
2015-06-16,1.21,1.26,1.21,1.26,1300,0
2015-06-17,1.25,1.27,1.2,1.2,593,0
2015-06-18,1.2599,1.32,1.19,1.26,5795,0
2015-06-19,1.69,1.69,1.1395,1.1395,1219,0
2015-06-22,1.09,1.09,1.03,1.03,300,0
2015-06-23,1.1,1.1,1.04,1.1,553,0
2015-06-24,1.1,1.15,1.09,1.1,1330,0
2015-06-26,1.04,1.04,0.9383,0.9383,900,0
2015-06-29,1.01,1.01,0.9067,0.9067,521,0
2015-07-06,0.8007,0.8007,0.8007,0.8007,100,0
2015-07-07,0.7445,0.7445,0.68,0.71,933,0
2015-07-08,0.6976,0.6976,0.665,0.665,600,0
2015-07-09,0.675,0.705,0.675,0.705,767,0
2015-07-13,0.6529,0.7599,0.6529,0.7599,700,0
2015-07-14,0.8168,0.8456,0.8168,0.821,300,0
2015-07-15,0.7722,0.7722,0.7722,0.7722,100,0
2015-07-16,0.46,0.6765,0.46,0.6734,1308,0
2015-07-17,0.6043,0.658,0.55,0.658,1900,0
2015-07-20,0.6,0.6,0.58,0.58,1525,0
2015-07-21,0.58,0.6424,0.55,0.55,1119,0
2015-07-22,0.55,0.59,0.55,0.59,3000,0
2015-07-23,0.55,0.55,0.5,0.5,20300,0
2015-07-24,0.45,0.5145,0.45,0.48,1545,0
2015-07-27,0.5,0.5,0.45,0.49,3100,0
2015-07-28,0.4659,0.4659,0.4659,0.4659,136,0
2015-07-29,0.51,0.51,0.51,0.51,357,0
2015-07-30,0.4626,0.6795,0.45,0.6795,2593,0
2015-07-31,0.6395,0.6395,0.5396,0.5396,1000,0
2015-08-03,0.4996,0.4996,0.48,0.48,500,0
2015-08-06,0.4486,0.4486,0.4486,0.4486,255,0
2015-08-07,0.4131,0.4131,0.4,0.4,495,0
2015-08-10,0.4471,0.4471,0.4471,0.4471,100,0
2015-08-11,0.427,0.447,0.391,0.447,10400,0
2015-08-12,0.32,0.427,0.32,0.387,14725,0
2015-08-13,0.4063,0.4063,0.3463,0.3463,400,0
2015-08-17,0.3076,0.3076,0.2906,0.3036,800,0
2015-08-19,0.31,0.33,0.28,0.2951,3500,0
2015-08-21,0.2678,0.3,0.2678,0.28,2210,0
2015-08-24,0.29,0.29,0.2344,0.2344,2000,0
2015-08-25,0.2098,0.3,0.2098,0.3,1255,0
2015-08-26,0.2643,0.27,0.23,0.23,5950,0
2015-08-27,0.25,0.27,0.25,0.259,1215,0
2015-08-28,0.295,0.295,0.295,0.295,100,0
2015-08-31,0.28,0.2999,0.28,0.2999,6043,0
2015-09-01,0.2906,0.2999,0.2906,0.2999,270,0
2015-09-02,0.29,0.29,0.29,0.29,440,0
2015-09-03,0.27,0.3138,0.27,0.3138,655,0
2015-09-04,0.2772,0.2772,0.2324,0.245,600,0
2015-09-08,0.3185,0.3551,0.3185,0.3551,700,0
2015-09-09,0.3744,0.3744,0.303,0.303,700,0
2015-09-10,0.2672,0.303,0.2672,0.303,270,0
2015-09-11,0.3174,0.3174,0.3174,0.3174,100,0
2015-09-15,0.3543,0.4,0.3543,0.4,500,0
2015-09-16,0.42,0.42,0.42,0.42,100,0
2015-09-17,0.441,0.441,0.441,0.441,500,0
2015-09-18,0.401,0.401,0.3817,0.3817,200,0
2015-09-22,0.36,0.36,0.3307,0.3387,310,0
2015-09-24,0.3014,0.3014,0.3014,0.3014,1127,0
2015-09-25,0.3387,0.3387,0.3387,0.3387,150,0
2015-09-28,0.2775,0.2775,0.22,0.22,3262,0
2015-09-29,0.2,0.2549,0.1999,0.2549,3678,0
2015-09-30,0.28,0.3,0.28,0.3,400,0
2015-10-02,0.3,0.3116,0.3,0.3116,500,0
2015-10-05,0.3481,0.3681,0.33,0.33,1220,0
2015-10-06,0.3677,0.3677,0.3677,0.3677,100,0
2015-10-07,0.3677,0.4473,0.3677,0.4473,300,0
2015-10-08,0.4696,0.4696,0.4172,0.4473,550,0
2015-10-09,0.4873,0.5272,0.4873,0.5272,300,0
2015-10-12,0.472,0.4873,0.472,0.4873,200,0
2015-10-15,0.4873,0.4873,0.4873,0.4873,100,0
2015-10-16,0.4128,0.4128,0.3928,0.3928,300,0
2015-10-21,0.4128,0.4128,0.4128,0.4128,200,0
2015-10-22,0.3928,0.441,0.3928,0.441,400,0
2015-10-23,0.441,0.441,0.441,0.441,100,0
2015-10-26,0.4431,0.4431,0.3186,0.3627,1400,0
2015-10-29,0.3263,0.3263,0.32,0.32,16199,0
2015-10-30,0.325,0.3567,0.325,0.3567,5400,0
2015-11-02,0.3499,0.4044,0.3423,0.4044,7230,0
2015-11-03,0.4044,0.4044,0.4044,0.4044,101,0
2015-11-05,0.3844,0.3844,0.3844,0.3844,170,0
2015-11-06,0.4296,0.5413,0.4296,0.4401,2700,0
2015-11-09,0.4413,0.46,0.4413,0.46,892,0
2015-11-10,0.4109,0.4109,0.3721,0.3721,815,0
2015-11-11,0.3268,0.3268,0.2903,0.2903,400,0
2015-11-12,0.2723,0.2903,0.2723,0.2903,400,0
2015-11-13,0.2903,0.3349,0.2903,0.3349,1270,0
2015-11-17,0.2955,0.3349,0.2733,0.3349,2600,0
2015-11-18,0.3348,0.3348,0.3348,0.3348,350,0
2015-11-19,0.2968,0.2968,0.2015,0.2015,1413,0
2015-11-20,0.2,0.2138,0.1999,0.2138,5138,0
2015-11-23,0.17,0.2492,0.17,0.2492,1159,0
2015-11-24,0.2858,0.2858,0.2858,0.2858,2001,0
2015-11-25,0.2618,0.2618,0.2618,0.2618,100,0
2015-11-27,0.2318,0.75,0.2318,0.7365,5014,0
2015-11-30,0.6765,0.6765,0.2864,0.295,2100,0
2015-12-01,0.3233,0.3233,0.3233,0.3233,432,0
2015-12-02,0.2832,0.2832,0.2263,0.2263,13094,0
2015-12-03,0.2511,0.2711,0.2511,0.2711,300,0
2015-12-04,0.2375,0.2727,0.2311,0.2727,700,0
2015-12-07,0.2391,0.2483,0.2,0.2483,5589,0
2015-12-11,0.2283,0.2283,0.2283,0.2283,423,0
2015-12-14,0.2283,0.2283,0.2283,0.2283,100,0
2015-12-15,0.2283,0.2283,0.2283,0.2283,100,0
2015-12-16,0.2397,0.2397,0.16,0.1801,12774,0
2015-12-17,0.2,0.2,0.16,0.16,9000,0
2015-12-18,0.17,0.2008,0.17,0.18,4170,0
2015-12-21,0.1843,0.2089,0.1801,0.2089,1645,0
2015-12-22,0.2089,0.2089,0.2089,0.2089,100,0
2015-12-23,0.2374,0.2374,0.2307,0.2307,244,0
2015-12-24,0.2611,0.2811,0.2267,0.2267,701,0
2015-12-28,0.1966,0.2067,0.17,0.2067,440,0
2015-12-30,0.2066,0.2866,0.2066,0.2424,6093,0
2015-12-31,0.22,0.24,0.22,0.24,1170,0
2016-01-04,0.19,0.23,0.19,0.23,910,0
2016-01-06,0.19,0.21,0.19,0.21,779,0
2016-01-08,0.21,0.23,0.17,0.17,10110,0
2016-01-11,0.17,0.2008,0.16,0.16,2136,0
2016-01-15,0.168,0.17,0.168,0.17,400,0
2016-01-19,0.1436,0.1436,0.1292,0.1292,1142,0
2016-01-20,0.12,0.12,0.1113,0.1113,1937,0
2016-01-25,0.1005,0.1005,0.1005,0.1005,305,0
2016-01-26,0.103,0.103,0.103,0.103,2000,0
2016-01-27,0.1019,0.1048,0.1,0.1048,9237,0
2016-01-28,0.09,0.1687,0.08,0.1687,3325,0
2016-01-29,0.1771,0.1771,0.1463,0.1463,540,0
2016-02-03,0.124,0.124,0.1096,0.1096,292,0
2016-02-04,0.104,0.1155,0.104,0.1155,1731,0
2016-02-05,0.1213,0.1213,0.1213,0.1213,200,0
2016-02-09,0.1135,0.1274,0.1135,0.1274,291,0
2016-02-11,0.1073,0.1073,0.1073,0.1073,241,0
2016-02-17,0.1126,0.1126,0.1126,0.1126,164,0
2016-02-22,0.1309,0.1604,0.1195,0.1195,1207,0
2016-02-23,0.1433,0.2072,0.1433,0.15,2782,0
2016-02-24,0.165,0.1799,0.165,0.1705,8896,0
2016-02-26,0.18,0.18,0.18,0.18,105,0
2016-03-01,0.1749,0.2,0.1749,0.2,2480,0
2016-03-02,0.22,0.232,0.22,0.232,758,0
2016-03-03,0.2651,0.3598,0.2651,0.3194,2604,0
2016-03-04,0.3354,0.3354,0.322,0.3304,8662,0
2016-03-07,0.3301,0.3301,0.33,0.33,2597,0
2016-03-08,0.3301,0.3448,0.33,0.33,8437,0
2016-03-09,0.32,0.32,0.32,0.32,227,0
2016-03-11,0.336,0.336,0.296,0.296,593,0
2016-03-14,0.32,0.4381,0.1725,0.296,32867,0
2016-03-15,0.2606,0.2606,0.1831,0.1923,2516,0
2016-03-16,0.2215,0.2336,0.2043,0.2302,2900,0
2016-03-17,0.242,0.2751,0.242,0.275,6608,0
2016-03-18,0.3056,0.3056,0.3056,0.3056,100,0
2016-03-21,0.2651,0.3051,0.2651,0.3051,888,0
2016-03-22,0.27,0.28,0.2428,0.2705,1464,0
2016-03-23,0.26,0.2701,0.26,0.2701,2732,0
2016-03-24,0.2366,0.2407,0.2366,0.2407,341,0
2016-03-28,0.2401,0.2401,0.2401,0.2401,229,0
2016-03-30,0.2509,0.2509,0.2171,0.2488,2650,0
2016-04-01,0.2097,0.2097,0.2097,0.2097,2150,0
2016-04-12,0.15,0.15,0.15,0.15,100,0
2016-04-13,0.1735,0.2218,0.1334,0.1691,5231,0
2016-04-14,0.2198,0.2502,0.2198,0.2302,706,0
2016-04-15,0.2202,0.2202,0.2078,0.2202,465,0
2016-04-18,0.1886,0.1985,0.1886,0.1985,356,0
2016-04-19,0.18,0.319,0.18,0.319,7188,0
2016-04-20,0.31,0.31,0.29,0.3,1264,0
2016-04-22,0.28,0.28,0.263,0.28,865,0
2016-04-27,0.2458,0.2458,0.2458,0.2458,135,0
2016-04-28,0.2774,0.32,0.2774,0.32,9640,0
2016-04-29,0.32,0.357,0.32,0.357,7345,0
2016-05-02,0.3461,0.3461,0.339,0.339,5129,0
2016-05-04,0.2977,0.3,0.2857,0.3,3663,0
2016-05-05,0.3,0.3,0.3,0.3,1755,0
2016-05-06,0.2941,0.4588,0.2941,0.4588,13081,0
2016-05-09,0.42,0.5563,0.27,0.2996,20248,0
2016-05-10,0.33,0.35,0.2077,0.2937,12591,0
2016-05-12,0.25,0.2685,0.25,0.2625,1086,0
2016-05-13,0.2675,0.2675,0.2556,0.2556,689,0
2016-05-16,0.2362,0.2733,0.2362,0.2581,799,0
2016-05-18,0.2255,0.2368,0.2255,0.2368,509,0
2016-05-19,0.23,0.23,0.21,0.21,340,0
2016-05-23,0.21,0.21,0.21,0.21,308,0
2016-05-24,0.1893,0.29,0.1893,0.29,2499,0
2016-05-25,0.2663,0.2663,0.2663,0.2663,510,0
2016-05-31,0.26,0.26,0.26,0.26,340,0
2016-06-02,0.28,0.29,0.27,0.29,4813,0
2016-06-03,0.32,0.32,0.28,0.29,1380,0
2016-06-06,0.25,0.25,0.187,0.24,17943,0
2016-06-07,0.23,0.23,0.2,0.2,2001,0
2016-06-08,0.24,0.2999,0.24,0.2763,5537,0
2016-06-10,0.22,0.22,0.22,0.22,1190,0
2016-06-13,0.26,0.2999,0.26,0.27,1025,0
2016-06-14,0.3,0.34,0.3,0.3,4360,0
2016-06-15,0.273,0.3,0.273,0.3,953,0
2016-06-16,0.27,0.3301,0.27,0.32,5382,0
2016-06-17,0.336,0.336,0.336,0.336,252,0
2016-06-20,0.3,0.3,0.3,0.3,154,0
2016-06-21,0.36,0.36,0.3201,0.3201,1010,0
2016-06-24,0.31,0.31,0.31,0.31,1400,0
2016-06-27,0.302,0.31,0.29,0.29,2404,0
2016-06-29,0.3045,0.31,0.3045,0.31,360,0
2016-06-30,0.2819,0.2984,0.2819,0.2984,810,0
2016-07-01,0.298,0.298,0.298,0.298,130,0
2016-07-05,0.27,0.31,0.22,0.27,4923,0
2016-07-06,0.2835,0.29,0.2835,0.2835,1943,0
2016-07-07,0.2977,0.2977,0.2977,0.2977,100,0
2016-07-08,0.26,0.2835,0.25,0.2823,3365,0
2016-07-11,0.27,0.27,0.27,0.27,100,0
2016-07-12,0.28,0.305,0.28,0.29,9553,0
2016-07-14,0.29,0.29,0.27,0.2754,3664,0
2016-07-15,0.26,0.26,0.26,0.26,1003,0
2016-07-19,0.25,0.27,0.25,0.27,569,0
2016-07-20,0.2675,0.2675,0.2401,0.2401,7219,0
2016-07-21,0.22,0.22,0.22,0.22,100,0
2016-07-22,0.235,0.235,0.235,0.235,100,0
2016-07-25,0.23,0.24,0.23,0.2399,5109,0
2016-07-26,0.24,0.24,0.22,0.225,14032,0
2016-07-27,0.22,0.22,0.22,0.22,507,0
2016-07-29,0.22,0.22,0.22,0.22,628,0
2016-08-01,0.22,0.24,0.22,0.24,610,0
2016-08-02,0.24,0.24,0.24,0.24,7689,0
2016-08-05,0.22,0.22,0.22,0.22,340,0
2016-08-08,0.228,0.228,0.228,0.228,600,0
2016-08-09,0.22,0.25,0.22,0.25,1210,0
2016-08-10,0.2625,0.2625,0.2625,0.2625,100,0
2016-08-11,0.2545,0.2545,0.22,0.22,5100,0
2016-08-15,0.228,0.228,0.228,0.228,400,0
2016-08-16,0.236,0.236,0.236,0.236,380,0
2016-08-18,0.235,0.235,0.235,0.235,340,0
2016-08-19,0.244,0.29,0.244,0.29,1950,0
2016-08-22,0.26,0.27,0.26,0.27,519,0
2016-08-23,0.2839,0.2839,0.2635,0.2635,1100,0
2016-08-24,0.28,0.28,0.244,0.244,3657,0
2016-08-25,0.24,0.2419,0.24,0.2419,1564,0
2016-08-30,0.23,0.23,0.23,0.23,108,0
2016-08-31,0.238,0.26,0.238,0.26,4381,0
2016-09-02,0.268,0.268,0.268,0.268,299,0
2016-09-06,0.276,0.29,0.276,0.2898,1646,0
2016-09-07,0.2549,0.2549,0.22,0.2286,12180,0
2016-09-08,0.24,0.24,0.2,0.2,5411,0
2016-09-09,0.2,0.2,0.17,0.1786,7140,0
2016-09-12,0.19,0.195,0.15,0.1501,14950,0
2016-09-13,0.1795,0.19,0.17,0.17,1020,0
2016-09-14,0.162,0.162,0.162,0.162,100,0
2016-09-15,0.1681,0.1681,0.1681,0.1681,102,0
2016-09-16,0.1765,0.19,0.1765,0.19,505,0
2016-09-19,0.1847,0.1939,0.16,0.1648,1158,0
2016-09-20,0.173,0.173,0.173,0.173,100,0
2016-09-22,0.1684,0.1684,0.1684,0.1684,100,0
2016-09-27,0.1604,0.175,0.1604,0.1655,2500,0
2016-09-28,0.1575,0.173,0.13,0.173,1767,0
2016-09-29,0.165,0.165,0.145,0.145,202,0
2016-09-30,0.1522,0.1522,0.1522,0.1522,350,0
2016-10-03,0.1475,0.1479,0.1297,0.1361,7006,0
2016-10-04,0.1525,0.2001,0.1525,0.2001,2844,0
2016-10-05,0.1921,0.1921,0.1602,0.1602,5601,0
2016-10-06,0.1682,0.1742,0.1657,0.1657,772,0
2016-10-07,0.13,0.13,0.13,0.13,315,0
2016-10-10,0.138,0.16,0.138,0.16,500,0
2016-10-11,0.145,0.1522,0.145,0.1522,338,0
2016-10-18,0.1602,0.17,0.12,0.1455,10343,0
2016-10-19,0.15,0.15,0.15,0.15,100,0
2016-10-24,0.158,0.178,0.158,0.178,455,0
2016-10-25,0.1869,0.1869,0.1309,0.1526,1395,0
2016-10-31,0.146,0.146,0.12,0.1398,3495,0
2016-11-01,0.15,0.15,0.15,0.15,238,0
2016-11-02,0.15,0.15,0.15,0.15,370,0
2016-11-03,0.132,0.132,0.132,0.132,978,0
2016-11-07,0.15,0.1947,0.133,0.1747,1907,0
2016-11-08,0.1678,0.23484,0.1678,0.23484,2393,0
2016-11-09,0.247,0.2481,0.2456,0.2456,4130,0
2016-11-10,0.2658,0.3099,0.2658,0.3099,16854,0
2016-11-11,0.308,0.308,0.2209,0.3035,3396,0
2016-11-14,0.295,0.3578,0.295,0.3578,11816,0
2016-11-15,0.3569,0.3569,0.2492,0.2492,703,0
2016-11-16,0.25,0.25,0.25,0.25,259,0
2016-11-17,0.258,0.258,0.258,0.258,100,0
2016-11-21,0.2639,0.323,0.26,0.323,5815,0
2016-11-22,0.33,0.37,0.2558,0.35,20520,0
2016-11-23,0.4,0.4669,0.4,0.4669,10560,0
2016-11-25,0.47,0.52,0.47,0.52,2278,0
2016-11-28,0.55,0.6,0.51,0.51,10611,0
2016-11-29,0.52,0.52,0.42,0.42,1863,0
2016-11-30,0.3835,0.3835,0.37,0.37,1601,0
2016-12-01,0.42,0.4564,0.42,0.42,651,0
2016-12-02,0.35,0.4,0.35,0.4,7501,0
2016-12-05,0.428,0.55,0.428,0.55,9028,0
2016-12-06,0.6,0.65,0.48,0.48,6233,0
2016-12-07,0.47,0.52,0.466,0.4949,12062,0
2016-12-08,0.5276,0.55,0.4997,0.5037,10207,0
2016-12-09,0.41,0.5299,0.41,0.5299,17085,0
2016-12-12,0.47,0.47,0.45,0.45,1268,0
2016-12-13,0.4725,0.4725,0.4525,0.4525,326,0
2016-12-14,0.45,0.45,0.414,0.414,973,0
2016-12-15,0.422,0.422,0.402,0.402,454,0
2016-12-16,0.402,0.402,0.402,0.402,404,0
2016-12-19,0.3548,0.3548,0.3548,0.3548,508,0
2016-12-20,0.34,0.4,0.3338,0.4,3975,0
2016-12-21,0.352,0.352,0.35,0.35,215,0
2016-12-22,0.41,0.42,0.39,0.42,1453,0
2016-12-23,0.441,0.441,0.36,0.3601,1940,0
2016-12-27,0.41,0.41,0.38,0.4,2050,0
2016-12-28,0.3796,0.3796,0.3,0.3,4954,0
2016-12-29,0.308,0.328,0.3,0.308,406,0
2016-12-30,0.316,0.36,0.316,0.36,5400,0
2017-01-04,0.4,0.42,0.3702,0.4,3088,0
2017-01-05,0.36,0.49,0.36,0.47,3644,0
2017-01-06,0.4573,0.4601,0.4401,0.4601,5793,0
2017-01-09,0.43,0.4512,0.42,0.42,10419,0
2017-01-11,0.45,0.51,0.45,0.51,1713,0
2017-01-12,0.51,0.51,0.49,0.49,582,0
2017-01-13,0.51,0.52,0.49,0.5,12680,0
2017-01-17,0.52,0.52,0.3323,0.3323,1103,0
2017-01-18,0.44,0.44,0.44,0.44,215,0
2017-01-19,0.4,0.4,0.4,0.4,100,0
2017-01-23,0.458,0.458,0.45,0.45,436,0
2017-01-24,0.52,0.7812,0.4999,0.55,35662,0
2017-01-25,0.5565,0.9119,0.54,0.54,12943,0
2017-01-26,0.58,0.62,0.58,0.62,1179,0
2017-01-27,0.651,0.681,0.65,0.65,3152,0
2017-01-30,0.6825,0.6825,0.58,0.6,1150,0
2017-01-31,0.6,0.6,0.6,0.6,1229,0
2017-02-01,0.55,0.61,0.55,0.61,1195,0
2017-02-02,0.6188,0.66,0.6188,0.66,5905,0
2017-02-03,0.63,0.66,0.6,0.63,1458,0
2017-02-06,0.7,0.7,0.6026,0.6026,10066,0
2017-02-08,0.6327,0.7046,0.6327,0.7046,940,0
2017-02-09,0.7398,0.7398,0.69,0.69,7210,0
2017-02-10,0.68,0.86,0.68,0.7701,13341,0
2017-02-13,0.9487,1.03,0.9088,0.9542,11290,0
2017-02-14,1.04,1.04,0.5547,0.8801,19169,0
2017-02-15,0.899,0.98,0.8,0.85,10959,0
2017-02-16,0.85,0.85,0.66,0.74,3456,0
2017-02-17,0.78,0.78,0.74,0.74,3121,0
2017-02-21,0.5997,0.75,0.5001,0.75,22480,0
2017-02-22,0.72,0.76,0.63,0.71,7736,0
2017-02-23,0.55,0.68,0.51,0.64,4269,0
2017-02-24,0.672,0.672,0.59,0.63,1914,0
2017-02-27,0.58,0.643,0.55,0.6405,12917,0
2017-02-28,0.69,0.78,0.61,0.68,4538,0
2017-03-01,0.7481,0.82,0.73,0.8181,8413,0
2017-03-03,0.758,0.758,0.75,0.75,1054,0
2017-03-06,0.75,0.75,0.7,0.73,1707,0
2017-03-07,0.7,0.7214,0.618,0.62,10444,0
2017-03-08,0.6349,0.6597,0.6283,0.63,2549,0
2017-03-09,0.62,0.651,0.5101,0.5356,6330,0
2017-03-10,0.5623,0.5623,0.53,0.53,3620,0
2017-03-13,0.5565,0.6066,0.5565,0.5865,3052,0
2017-03-14,0.5862,0.5862,0.47,0.47,6337,0
2017-03-15,0.4935,0.54,0.4635,0.54,4151,0
2017-03-16,0.579,0.5914,0.571,0.571,3614,0
2017-03-17,0.56,0.5892,0.558,0.558,2216,0
2017-03-20,0.5869,0.5869,0.5859,0.5859,765,0
2017-03-21,0.5501,0.5776,0.5176,0.5468,7542,0
2017-03-24,0.495,0.5232,0.4829,0.4829,1962,0
2017-03-27,0.5,0.5,0.38,0.4274,13950,0
2017-03-28,0.4702,0.4702,0.441,0.441,799,0
2017-03-29,0.46,0.522,0.46,0.47,10490,0
2017-03-30,0.5,0.5135,0.4935,0.5111,4780,0
2017-03-31,0.4917,0.4917,0.4222,0.4222,3053,0
2017-04-03,0.4433,0.4671,0.41,0.4225,14234,0
2017-04-04,0.4229,0.4429,0.4001,0.4429,2216,0
2017-04-06,0.465,0.465,0.4633,0.4633,602,0
2017-04-07,0.4645,0.4645,0.4645,0.4645,552,0
2017-04-10,0.4633,0.4633,0.4633,0.4633,1137,0
2017-04-11,0.4795,0.4795,0.4595,0.4595,307,0
2017-04-12,0.3906,0.3906,0.3906,0.3906,1852,0
2017-04-13,0.4795,0.4795,0.4195,0.4195,11503,0
2017-04-17,0.4404,0.4404,0.4004,0.4004,556,0
2017-04-18,0.4,0.4,0.3388,0.3388,9688,0
2017-04-19,0.36,0.3685,0.258,0.3,10302,0
2017-04-20,0.31,0.33,0.31,0.31,3618,0
2017-04-21,0.31,0.31,0.2948,0.2948,3192,0
2017-04-24,0.302772,0.302772,0.302772,0.302772,232,0
2017-04-25,0.3277,0.3277,0.3277,0.3277,459,0
2017-04-26,0.296,0.296,0.296,0.296,2159,0
2017-04-27,0.3188,0.3388,0.3188,0.321,581,0
2017-04-28,0.337,0.337,0.337,0.337,1601,0
2017-05-01,0.2719,0.2719,0.2719,0.2719,210,0
2017-05-02,0.33,0.33,0.31,0.31,5650,0
2017-05-03,0.3255,0.327,0.3255,0.327,3428,0
2017-05-04,0.324,0.324,0.25,0.28,23365,0
2017-05-05,0.294,0.3,0.24,0.29,12343,0
2017-05-08,0.29,0.29,0.1995,0.1995,4512,0
2017-05-09,0.26,0.28,0.252,0.27,13884,0
2017-05-10,0.26,0.26,0.25,0.26,1185,0
2017-05-11,0.26,0.26,0.2563,0.2563,4359,0
2017-05-12,0.252,0.252,0.252,0.252,190,0
2017-05-15,0.26,0.26,0.26,0.26,2071,0
2017-05-16,0.28,0.2962,0.28,0.2962,5334,0
2017-05-17,0.24,0.26,0.24,0.26,531,0
2017-05-18,0.25,0.25,0.22,0.22,835,0
2017-05-19,0.28,0.2865,0.28,0.2865,1088,0
2017-05-22,0.3,0.3,0.3,0.3,308,0
2017-05-23,0.28,0.28,0.229181,0.2749,5996,0
2017-05-24,0.275,0.275,0.2541,0.2541,1617,0
2017-05-25,0.2668,0.2868,0.2668,0.2802,1021,0
2017-05-26,0.28964,0.28964,0.2475,0.2475,5578,0
2017-05-30,0.2518,0.2518,0.2075,0.2275,7864,0
2017-05-31,0.2388,0.2388,0.2388,0.2388,2793,0
2017-06-01,0.2269,0.2382,0.1417,0.2124,25591,0
2017-06-02,0.2086,0.22,0.19,0.2,24032,0
2017-06-05,0.2065,0.2153,0.1995,0.2105,2565,0
2017-06-06,0.191,0.2064,0.16,0.16,11701,0
2017-06-07,0.179,0.199,0.168,0.1764,5197,0
2017-06-08,0.2075,0.25,0.1251,0.225,44216,0
2017-06-09,0.225,0.231,0.13,0.231,7617,0
2017-06-12,0.2425,0.2641,0.1551,0.1951,16195,0
2017-06-13,0.18,0.1871,0.18,0.18,10333,0
2017-06-14,0.189,0.189,0.189,0.189,183,0
2017-06-15,0.1984,0.1984,0.1844,0.1844,3360,0
2017-06-16,0.19,0.2099,0.16,0.1778,74330,0
2017-06-19,0.185,0.189,0.185,0.189,1664,0
2017-06-20,0.1911,0.1911,0.12,0.1527,80630,0
2017-06-21,0.1427,0.1601,0.1427,0.1513,3587,0
2017-06-22,0.1588,0.2,0.0664,0.1264,31305,0
2017-06-23,0.15,0.175,0.15,0.174,9843,0
2017-06-26,0.164,0.184,0.159,0.159,5574,0
2017-06-27,0.18,0.2,0.1514,0.162026,3596,0
2017-06-28,0.1701,0.1746,0.1608,0.174,4237,0
2017-06-29,0.1827,0.1923,0.1827,0.189,2486,0
2017-06-30,0.19,0.19,0.1732,0.1732,1026,0
2017-07-03,0.17,0.1732,0.17,0.1732,663,0
2017-07-05,0.173,0.173,0.155,0.1566,3163,0
2017-07-06,0.1644,0.1644,0.1644,0.1644,1083,0
2017-07-07,0.1539,0.1539,0.1539,0.1539,310,0
2017-07-10,0.15,0.189,0.15,0.1701,15065,0
2017-07-11,0.189,0.2433,0.189,0.2433,4976,0
2017-07-12,0.26,0.27,0.2276,0.2276,37539,0
2017-07-13,0.21,0.22,0.21,0.2189,1003,0
2017-07-14,0.2298,0.2532,0.2132,0.2132,1157,0
2017-07-17,0.22,0.2995,0.22,0.274,59313,0
2017-07-18,0.34,0.34,0.2,0.2809,51374,0
2017-07-19,0.3,0.3,0.28,0.29,856,0
2017-07-20,0.3,0.3,0.2358,0.2475,5814,0
2017-07-21,0.2724,0.28,0.2724,0.28,853,0
2017-07-24,0.29,0.295,0.29,0.295,654,0
2017-07-25,0.3,0.39,0.3,0.34,39026,0
2017-07-26,0.37,0.4255,0.3476,0.4255,15092,0
2017-07-27,0.43,0.43,0.345,0.3832,5764,0
2017-07-28,0.3832,0.41,0.3832,0.41,720,0
2017-07-31,0.4,0.4,0.38,0.3912,659,0
2017-08-01,0.37,0.3978,0.37,0.3978,4277,0
2017-08-02,0.3579,0.3939,0.3579,0.3939,2328,0
2017-08-03,0.35,0.3632,0.35,0.3632,533,0
2017-08-04,0.4,0.4,0.3813,0.3999,2571,0
2017-08-07,0.36,0.3811,0.36,0.37,1270,0
2017-08-08,0.39,0.43,0.37,0.4025,29260,0
2017-08-09,0.3984,0.3984,0.32,0.36,4443,0
2017-08-10,0.3239,0.345,0.3239,0.345,10504,0
2017-08-11,0.3104,0.3398,0.29,0.3398,18090,0
2017-08-14,0.2801,0.3097,0.27,0.3043,4762,0
2017-08-15,0.3043,0.3497,0.3043,0.3461,2763,0
2017-08-16,0.3487,0.4294,0.3336,0.42,59876,0
2017-08-17,0.43,0.45,0.395,0.3951,4184,0
2017-08-21,0.42,0.53,0.42,0.51,37811,0
2017-08-22,0.519,0.519,0.4838,0.5097,3795,0
2017-08-23,0.43,0.54,0.43,0.54,420,0
2017-08-24,0.51,0.62,0.51,0.5828,25935,0
2017-08-25,0.624,0.7,0.53394,0.5877,68502,0
2017-08-28,0.6,0.6186,0.5994,0.6164,14805,0
2017-08-29,0.6,0.62,0.5861,0.6174,2175,0
2017-08-30,0.62,0.62,0.56,0.588,4110,0
2017-08-31,0.588,0.6132,0.588,0.6079,4856,0
2017-09-01,0.605,0.615,0.5932,0.615,24973,0
2017-09-05,0.6457,0.6457,0.56,0.588,13041,0
2017-09-06,0.52,0.64,0.52,0.61,8372,0
2017-09-07,0.61,0.6174,0.56,0.56,8013,0
2017-09-08,0.42,0.45,0.357,0.357,9464,0
2017-09-11,0.3928,0.4293,0.3928,0.4124,8463,0
2017-09-12,0.3711,0.38,0.35,0.38,3858,0
2017-09-13,0.345,0.35,0.3,0.315,27726,0
2017-09-14,0.3307,0.3341,0.285,0.2993,7028,0
2017-09-15,0.2941,0.32,0.2941,0.32,8122,0
2017-09-18,0.336,0.336,0.296,0.3315,4722,0
2017-09-19,0.31,0.3315,0.3019,0.3265,10469,0
2017-09-20,0.3,0.38,0.3,0.3147,23682,0
2017-09-21,0.33,0.35,0.33,0.333126,692,0
2017-09-22,0.3497,0.357,0.324048,0.3251,3155,0
2017-09-25,0.3,0.31,0.3,0.31,8960,0
2017-09-26,0.31,0.31,0.175,0.2718,16943,0
2017-09-27,0.2853,0.2853,0.27,0.2701,3706,0
2017-09-28,0.29,0.292,0.275,0.27511,3206,0
2017-09-29,0.28,0.305,0.28,0.28001,3074,0
2017-10-02,0.31,0.32,0.2861,0.2861,1374,0
2017-10-03,0.305,0.33,0.28551,0.28551,3079,0
2017-10-04,0.2855,0.335,0.2855,0.3226,1032,0
2017-10-05,0.3226,0.36,0.2862,0.3291,11634,0
2017-10-06,0.2173,0.2173,0.2173,0.2173,588,0
2017-10-09,0.2391,0.2391,0.2391,0.2391,155,0
2017-10-10,0.335,0.345,0.30001,0.30001,26491,0
2017-10-11,0.3,0.3034,0.2955,0.2955,20364,0
2017-10-12,0.3048,0.33,0.3048,0.33,2412,0
2017-10-17,0.3,0.32,0.3,0.32,261,0
2017-10-18,0.3,0.30001,0.3,0.3,751,0
2017-10-19,0.29,0.31,0.2665,0.2864,5759,0
2017-10-20,0.2308,0.2308,0.2308,0.2308,105,0
2017-10-23,0.25,0.25,0.2387,0.2387,300,0
2017-10-24,0.2627,0.3168,0.2627,0.3167,768,0
2017-10-26,0.28,0.28,0.28,0.28,370,0
2017-10-27,0.265,0.3,0.24,0.2408,3308,0
2017-10-30,0.2337,0.2337,0.2337,0.2337,170,0
2017-10-31,0.23,0.26,0.1114,0.26,4368,0
2017-11-01,0.23,0.2899,0.23,0.2899,1333,0
2017-11-03,0.2628,0.2628,0.2628,0.2628,691,0
2017-11-06,0.31,0.33,0.3,0.3,3735,0
2017-11-08,0.32,0.32,0.32,0.32,225,0
2017-11-09,0.3,0.3,0.3,0.3,100,0
2017-11-10,0.25,0.27,0.25,0.27,400,0
