Date,Open,High,Low,Close,Volume,OpenInt
2013-10-03,1,1,0.9215,0.931,700,0
2013-10-04,0.75,0.77,0.25,0.29,137087,0
2013-10-07,0.319,0.329,0.319,0.32,2993,0
2013-10-08,0.31,0.3201,0.31,0.3201,6150,0
2013-10-11,0.34,0.6,0.34,0.4,5000,0
2013-10-14,0.5,0.5,0.32,0.44,14001,0
2013-10-15,0.45,0.45,0.32,0.32,13200,0
2013-10-17,0.33,0.35,0.33,0.34,4800,0
2013-10-18,0.3399,0.59,0.3399,0.3998,28899,0
2013-10-21,0.4,0.4,0.39,0.39,60131,0
2013-10-22,0.32,0.37,0.32,0.3501,1400,0
2013-10-23,0.3501,0.36,0.3501,0.36,6469,0
2013-10-24,0.3599,0.4,0.3599,0.4,57647,0
2013-10-25,0.4,0.4,0.33,0.4,6100,0
2013-10-28,0.32,0.32,0.32,0.32,1100,0
2013-10-31,0.33,0.33,0.33,0.33,10000,0
2013-11-01,0.4,0.4,0.375,0.375,9129,0
2013-11-06,0.32,0.35,0.32,0.35,3700,0
2013-11-07,0.4,0.4,0.4,0.4,1000,0
2013-11-18,0.375,0.385,0.35,0.37,79537,0
2013-11-19,0.36,0.36,0.36,0.36,4000,0
2013-11-20,0.36,0.36,0.36,0.36,1400,0
2013-11-22,0.32,0.3694,0.32,0.3568,5400,0
2013-11-25,0.35,0.35,0.35,0.35,13900,0
2013-11-26,0.35,0.35,0.35,0.35,20000,0
2013-12-02,0.3599,0.38,0.3599,0.36,132220,0
2013-12-06,0.36,0.36,0.36,0.36,32400,0
2013-12-09,0.37,0.37,0.3654,0.3654,4150,0
2013-12-13,0.375,0.375,0.37,0.37,10200,0
2013-12-24,0.3501,0.3501,0.35,0.35,7000,0
2013-12-30,0.35,0.38,0.35,0.38,10300,0
2013-12-31,0.3501,0.36,0.3501,0.36,33948,0
2014-01-03,0.36,0.37,0.36,0.36,170000,0
2014-01-06,0.36,0.37,0.36,0.37,8409,0
2014-01-09,0.25,0.2873,0.25,0.28,11100,0
2014-01-14,0.27,0.367,0.04,0.22,202000,0
2014-01-15,0.339,0.339,0.22,0.22,11000,0
2014-01-16,0.23,0.23,0.22,0.22,2300,0
2014-01-17,0.3,0.3,0.27,0.27,15350,0
2014-01-21,0.288,0.35,0.27,0.29,14900,0
2014-01-22,0.27,0.33,0.27,0.33,2600,0
2014-01-23,0.33,0.33,0.329,0.329,2400,0
2014-01-27,0.33,0.33,0.22,0.22,3100,0
2014-01-29,0.25,0.25,0.25,0.25,600,0
2014-01-30,0.33,0.33,0.33,0.33,1400,0
2014-02-03,0.25,0.2595,0.25,0.25,2500,0
2014-02-06,0.33,0.33,0.25,0.2514,1300,0
2014-02-11,0.25,0.25,0.25,0.25,1000,0
2014-02-12,0.28,0.28,0.28,0.28,900,0
2014-02-14,0.271,0.271,0.271,0.271,116,0
2014-02-18,0.25,0.25,0.25,0.25,116,0
2014-02-19,0.3,0.37,0.3,0.3,39710,0
2014-02-20,0.455,0.455,0.3489,0.35,4000,0
2014-02-24,0.27,0.3212,0.27,0.3212,1160,0
2014-02-25,0.34,0.37,0.34,0.35,23200,0
2014-02-26,0.34,0.39,0.33,0.34,118715,0
2014-02-27,0.32,0.32,0.32,0.32,715,0
2014-02-28,0.3485,0.37,0.3485,0.3696,1750,0
2014-03-03,0.375,0.375,0.36,0.36,5280,0
2014-03-04,0.36,0.36,0.35,0.35,110292,0
2014-03-05,0.36,0.36,0.32,0.32,4490,0
2014-03-10,0.36,0.36,0.31,0.3105,6500,0
2014-03-11,0.36,0.36,0.35,0.35,2500,0
2014-03-12,0.36,0.36,0.32,0.32,14890,0
2014-03-13,0.36,0.36,0.32,0.32,2700,0
2014-03-17,0.4,0.57,0.4,0.57,347862,0
2014-03-18,0.6,0.69,0.55,0.66,161205,0
2014-03-19,0.65,0.72,0.6,0.71,97274,0
2014-03-20,0.71,0.74,0.67,0.7,5760,0
2014-03-21,0.67,0.7,0.6668,0.7,13525,0
2014-03-24,0.67,0.67,0.6501,0.6501,2500,0
2014-03-26,0.65,0.65,0.65,0.65,1300,0
2014-03-28,0.61,0.7,0.61,0.7,16925,0
2014-03-31,0.61,0.61,0.61,0.61,1050,0
2014-04-01,0.61,0.6873,0.61,0.65,15620,0
2014-04-02,0.7,0.85,0.7,0.82,9200,0
2014-04-03,0.7983,0.7983,0.63,0.73,49540,0
2014-04-04,0.7,0.7,0.7,0.7,5294,0
2014-04-07,0.7,0.7,0.6999,0.6999,6026,0
2014-04-09,0.7,0.7,0.7,0.7,100,0
2014-04-10,0.7,0.7,0.7,0.7,250,0
2014-04-11,0.7,0.7,0.63,0.64,12500,0
2014-04-14,0.63,0.63,0.63,0.63,13480,0
2014-04-15,0.56,0.63,0.56,0.62,34515,0
2014-04-16,0.6,0.62,0.6,0.62,3000,0
2014-04-22,0.6699,0.6699,0.6,0.63,223002,0
2014-04-23,0.6,0.69,0.56,0.64,512800,0
2014-04-24,0.63,0.69,0.63,0.69,6100,0
2014-04-25,0.63,0.7,0.59,0.59,29100,0
2014-04-29,0.62,0.62,0.62,0.62,6340,0
2014-04-30,0.6,0.6,0.6,0.6,2000,0
2014-05-05,0.56,0.62,0.5499,0.55,44248,0
2014-05-06,0.53,0.53,0.5,0.52,115200,0
2014-05-07,0.61,0.65,0.59,0.6301,314612,0
2014-05-08,0.65,0.65,0.6,0.6,22300,0
2014-05-09,0.6,0.6,0.58,0.6,85200,0
2014-05-12,0.57,0.57,0.57,0.57,2212,0
2014-05-13,0.58,0.6,0.58,0.6,189100,0
2014-05-14,0.65,0.688,0.65,0.68,35400,0
2014-05-15,0.64,0.67,0.6,0.67,5600,0
2014-05-16,0.68,0.68,0.68,0.68,100,0
2014-05-19,0.68,0.68,0.68,0.68,21000,0
2014-05-20,0.68,0.69,0.68,0.68,26540,0
2014-05-21,0.69,0.7,0.68,0.68,4912,0
2014-05-22,0.7,0.7,0.7,0.7,26500,0
2014-05-23,0.7,0.7,0.7,0.7,3100,0
2014-05-27,0.7,0.72,0.7,0.71,55600,0
2014-05-28,0.71,0.71,0.71,0.71,2800,0
2014-05-30,0.7,0.72,0.7,0.72,17600,0
2014-06-02,0.74,0.74,0.72,0.73,5000,0
2014-06-03,0.72,0.72,0.69,0.7,371040,0
2014-06-04,0.7,0.7,0.69,0.7,343660,0
2014-06-05,0.7,0.75,0.6994,0.75,534800,0
2014-06-06,0.74,0.97,0.74,0.82,320093,0
2014-06-09,0.79,0.86,0.79,0.86,482950,0
2014-06-10,0.82,0.82,0.8,0.81,42800,0
2014-06-11,0.84,0.8565,0.8397,0.8565,13300,0
2014-06-12,0.83,0.83,0.81,0.82,592300,0
2014-06-13,0.82,0.84,0.81,0.83,282845,0
2014-06-16,0.8201,0.9,0.8201,0.85,142600,0
2014-06-17,0.8788,0.9,0.85,0.895,107300,0
2014-06-18,0.97,1.0099,0.97,0.99,115895,0
2014-06-19,0.99,0.99,0.9801,0.99,7000,0
2014-06-20,1,1,1,1,15000,0
2014-06-23,1,1.05,1,1.01,18700,0
2014-06-24,1.05,1.09,1.0485,1.07,235152,0
2014-06-25,1.07,1.18,1.07,1.18,93693,0
2014-06-26,1.11,1.2,1.11,1.18,83650,0
2014-06-27,1.3,1.45,1.3,1.39,186209,0
2014-06-30,1.37,1.39,1.35,1.36,61447,0
2014-07-01,1.36,1.37,1.36,1.36,27000,0
2014-07-02,1.35,1.38,1.27,1.27,59600,0
2014-07-03,1.36,1.5,1.33,1.43,56400,0
2014-07-07,1.53,1.94,1.5,1.52,158337,0
2014-07-08,1.52,1.52,1.49,1.5,30978,0
2014-07-09,1.52,1.55,1.48,1.51,142950,0
2014-07-10,1.49,1.49,1.47,1.47,200003,0
2014-07-11,1.47,1.49,1.47,1.47,27690,0
2014-07-14,1.48,1.49,1.48,1.49,39900,0
2014-07-15,1.49,1.49,1.35,1.47,134146,0
2014-07-16,1.48,1.49,1.45,1.46,103678,0
2014-07-17,1.476,1.476,1.44,1.476,112126,0
2014-07-18,1.47,1.58,1.47,1.56,68900,0
2014-07-21,1.66,1.7,1.6407,1.65,18800,0
2014-07-22,1.68,1.8036,1.68,1.68,43069,0
2014-07-23,1.69,1.7,1.68,1.7,7150,0
2014-07-24,1.7,1.7,1.68,1.68,15550,0
2014-07-25,1.35,1.71,1.35,1.69,26800,0
2014-07-28,1.51,1.75,1.51,1.69,1786,0
2014-07-29,1.6,1.84,1.6,1.83,670,0
2014-07-30,1.61,1.81,1.53,1.6,64800,0
2014-07-31,1.57,1.61,1.38,1.56,22250,0
2014-08-01,1.5,1.5,1.35,1.4,137199,0
2014-08-04,1.4,1.5,1.34,1.46,44001,0
2014-08-05,1.34,1.41,1.27,1.37,56812,0
2014-08-06,1.33,1.39,1.3,1.32,39970,0
2014-08-07,1.33,1.38,1.33,1.38,1700,0
2014-08-08,1.31,1.4,1.25,1.38,5300,0
2014-08-11,1.4,1.4,1.31,1.31,1321,0
2014-08-12,1.35,1.4,1.35,1.4,1700,0
2014-08-14,1.3,1.39,1.3,1.39,2000,0
2014-08-15,1.3,1.37,1.23,1.37,29375,0
2014-08-18,1.4,1.4,1.35,1.4,2900,0
2014-08-19,1.35,1.4,1.35,1.38,50191,0
2014-08-20,1.39,1.39,1.39,1.39,500,0
2014-08-21,1.4,1.55,1.39,1.55,24150,0
2014-08-22,1.64,1.64,1.48,1.58,80225,0
2014-08-25,1.55,1.55,1.48,1.5,273700,0
2014-08-26,1.6,1.6,1.49,1.5,43850,0
2014-08-27,1.6,1.6,1.48,1.5,102836,0
2014-08-28,1.5,1.5103,1.45,1.45,47475,0
2014-08-29,1.6199,1.6199,1.5,1.57,2400,0
2014-09-02,1.6,1.6,1.599,1.599,9700,0
2014-09-03,1.659,1.66,1.659,1.66,1000,0
2014-09-04,1.52,1.64,1.52,1.63,8713,0
2014-09-05,1.63,1.67,1.63,1.67,3600,0
2014-09-08,1.7,1.85,1.67,1.8,29550,0
2014-09-09,1.84,1.93,1.84,1.91,13870,0
2014-09-10,1.8804,1.89,1.8804,1.89,917,0
2014-09-11,1.89,1.9,1.8,1.84,5552,0
2014-09-12,1.87,1.87,1.8499,1.85,1250,0
2014-09-15,1.73,1.84,1.72,1.83,1490,0
2014-09-16,1.71,1.82,1.71,1.81,3660,0
2014-09-17,1.74,1.74,1.7,1.74,4800,0
2014-09-18,1.79,1.82,1.5301,1.82,3270,0
2014-09-19,1.83,1.85,1.75,1.77,11200,0
2014-09-22,1.71,1.72,1.5,1.54,27300,0
2014-09-23,1.74,1.74,1.74,1.74,200,0
2014-09-24,1.7,1.7,1.6,1.68,6200,0
2014-09-25,1.72,1.74,1.72,1.74,200,0
2014-09-26,1.72,1.72,1.72,1.72,300,0
2014-09-29,1.72,1.72,1.72,1.72,1000,0
2014-09-30,1.69,1.69,1.41,1.64,19000,0
2014-10-01,1.6,1.68,1.5,1.6,10302,0
2014-10-02,1.45,1.52,1.35,1.4,44101,0
2014-10-03,1.48,1.48,1.3399,1.45,95013,0
2014-10-06,1.52,1.52,1.414,1.5,1700,0
2014-10-08,1.12,1.38,0.86,1.3,303536,0
2014-10-09,1.11,1.2,1.02,1.18,59736,0
2014-10-10,1.18,1.18,1.18,1.18,200,0
2014-10-13,1.1,1.15,1.1,1.15,5300,0
2014-10-14,1.15,1.15,1.14,1.15,1500,0
2014-10-15,1.1,1.18,1.0401,1.18,5900,0
2014-10-16,0.9999,1.15,0.9999,1.15,108400,0
2014-10-17,1.12,1.165,1.12,1.165,1200,0
2014-10-20,1.15,1.19,1.1,1.19,4200,0
2014-10-21,1.15,1.25,1.15,1.242,5700,0
2014-10-22,1.14,1.18,1.12,1.16,700,0
2014-10-23,1.05,1.16,1.05,1.16,3200,0
2014-10-24,1.12,1.16,1.12,1.15,56059,0
2014-10-27,1.15,1.15,1.11,1.11,11084,0
2014-10-28,1.14,1.19,1.13,1.16,4400,0
2014-10-29,1.18,1.18,1.15,1.18,1200,0
2014-10-31,1.16,1.22,1.15,1.18,27200,0
2014-11-03,1.15,1.15,1.15,1.15,100,0
2014-11-04,1.2,1.2,1.2,1.2,200,0
2014-11-05,1.15,1.2,1.15,1.2,4816,0
2014-11-06,1.21,1.21,1.2099,1.2099,5100,0
2014-11-07,1.2,1.2,1.1,1.19,25300,0
2014-11-10,1.13,1.18,1,1.18,30302,0
2014-11-11,1.15,1.15,1.04,1.12,56800,0
2014-11-12,1.1,1.1,1.02,1.1,10600,0
2014-11-13,1.08,1.1,1.02,1.1,249542,0
2014-11-14,1.05,1.09,1.01,1.07,32709,0
2014-11-17,1.1,1.14,1.03,1.14,14600,0
2014-11-18,1.05,1.14,1.03,1.1,1400,0
2014-11-19,1.03,1.1,0.9848,1.01,60300,0
2014-11-20,1.1,1.1,1.1,1.1,300,0
2014-11-21,1.1,1.1,1.1,1.1,200,0
2014-11-24,1,1,0.98,0.98,33000,0
2014-11-25,1.05,1.0999,1.0201,1.062,9613,0
2014-11-26,1.03,1.14,1.03,1.14,12700,0
2014-11-28,1.15,1.15,0.96,1.1,10000,0
2014-12-01,1.13,1.13,1.13,1.13,200,0
2014-12-02,1.2,1.2,1.2,1.2,200,0
2014-12-03,1.1,1.15,0.86,1.12,61000,0
2014-12-04,1.14,1.14,1.14,1.14,100,0
2014-12-05,1.12,1.22,1.12,1.195,2100,0
2014-12-08,1.15,1.15,1.13,1.15,300,0
2014-12-09,1.19,1.24,1.19,1.24,5300,0
2014-12-10,1.19,1.25,1.19,1.21,4083,0
2014-12-11,1.15,1.2,1.08,1.2,21800,0
2014-12-15,1.19,1.19,1.19,1.19,100,0
2014-12-16,1.15,1.15,1.15,1.15,200,0
2014-12-17,1.11,1.13,1.09,1.13,4701,0
2014-12-18,1.1,1.25,1.1,1.25,65100,0
2014-12-19,1.12,1.395,1.12,1.31,53948,0
2014-12-22,1.65,1.65,1.25,1.29,10810,0
2014-12-23,1.25,1.35,1.25,1.3,18000,0
2014-12-24,1.36,1.36,1.26,1.3,7700,0
2014-12-26,1.26,1.36,1.22,1.36,2000,0
2014-12-29,1.26,1.29,1.17,1.22,27748,0
2014-12-30,1.19,1.3,1.19,1.2632,26400,0
2014-12-31,1.23,1.29,1.18,1.28,24800,0
2015-01-02,1.19,1.26,1.19,1.26,1300,0
2015-01-05,1.3,1.31,1.28,1.31,3400,0
2015-01-06,1.27,1.27,1.27,1.27,100,0
2015-01-09,1.2,1.28,1.2,1.2,1300,0
2015-01-12,1.2,1.28,1.2,1.2501,4000,0
2015-01-13,1.268,1.268,1.268,1.268,160,0
2015-01-14,1.24,1.24,1.2399,1.2399,1095,0
2015-01-15,1.22,1.24,1.14,1.17,2400,0
2015-01-16,1.1001,1.1001,0.86,1.09,66795,0
2015-01-20,1.13,1.14,1.04,1.09,11300,0
2015-01-21,1.06,1.08,0.95,1.06,13000,0
2015-01-22,1.04,1.04,1.04,1.04,200,0
2015-01-23,1.02,1.1,0.98,1.1,5900,0
2015-01-26,1.01,1.01,1.01,1.01,100,0
2015-01-27,1.0201,1.06,0.9999,0.9999,4700,0
2015-01-28,1.02,1.02,1.02,1.02,800,0
2015-01-29,1.06,1.06,1.05,1.05,200,0
2015-01-30,1.04,1.04,0.99,1.01,2100,0
2015-02-02,1.02,1.02,0.95,1.01,6000,0
2015-02-03,1.04,1.04,0.99,0.99,2300,0
2015-02-04,1.04,1.09,1.0038,1.0038,2025,0
2015-02-09,1.05,1.05,1.0436,1.05,15100,0
2015-02-10,0.99,1.02,0.95,1.02,800,0
2015-02-11,1.02,1.02,1.02,1.02,10000,0
2015-02-12,1.01,1.01,1.01,1.01,300,0
2015-02-13,0.98,0.98,0.98,0.98,1300,0
2015-02-18,1.05,1.05,1.05,1.05,10000,0
2015-02-19,1.08,1.08,1.08,1.08,100,0
2015-02-20,1.07,1.07,1.07,1.07,200,0
2015-02-23,1.04,1.1,1.02,1.02,20600,0
2015-02-25,0.93,0.93,0.851,0.9299,138278,0
2015-02-26,0.8401,0.89,0.74,0.8843,28751,0
2015-03-03,0.93,0.93,0.93,0.93,200,0
2015-03-05,0.86,0.86,0.86,0.86,1000,0
2015-03-06,0.9,0.9,0.89,0.89,2000,0
2015-03-09,0.85,0.85,0.85,0.85,11400,0
2015-03-10,0.85,0.87,0.76,0.87,12700,0
2015-03-12,0.84,0.84,0.84,0.84,400,0
2015-03-13,0.78,0.78,0.78,0.78,200,0
2015-03-16,0.76,0.76,0.74,0.74,2100,0
2015-03-17,0.75,0.75,0.74,0.74,700,0
2015-03-23,0.7,0.71,0.7,0.71,6400,0
2015-03-25,0.72,0.72,0.69,0.72,3000,0
2015-03-26,0.68,0.68,0.68,0.68,2000,0
2015-03-30,0.71,0.71,0.71,0.71,3400,0
2015-03-31,0.79,0.79,0.79,0.79,100,0
2015-04-01,0.65,0.65,0.65,0.65,200,0
2015-04-02,0.65,0.65,0.62,0.62,1100,0
2015-04-06,0.61,0.61,0.61,0.61,4000,0
2015-04-09,0.75,0.75,0.75,0.75,3400,0
2015-04-10,0.75,0.75,0.75,0.75,12100,0
2015-04-13,0.75,0.85,0.75,0.85,25800,0
2015-04-14,0.75,0.95,0.7,0.83,215100,0
2015-04-15,0.83,0.83,0.8,0.8,1300,0
2015-04-20,0.7501,0.7501,0.725,0.725,3700,0
2015-04-21,0.8,0.8,0.8,0.8,21000,0
2015-04-24,0.85,0.87,0.85,0.87,10000,0
2015-05-04,0.73,0.73,0.73,0.73,400,0
2015-05-05,0.75,0.75,0.75,0.75,1800,0
2015-05-06,0.75,0.75,0.75,0.75,26000,0
2015-05-07,0.71,0.71,0.71,0.71,7699,0
2015-05-12,0.67,0.67,0.67,0.67,2800,0
2015-05-18,0.66,0.66,0.52,0.59,23501,0
2015-05-19,0.53,0.56,0.53,0.56,3200,0
2015-05-21,0.56,0.56,0.56,0.56,300,0
2015-05-22,0.56,0.56,0.56,0.56,1000,0
2015-05-27,0.63,0.7,0.56,0.6,1600,0
2015-05-28,0.53,0.53,0.53,0.53,3700,0
2015-05-29,0.61,0.61,0.6,0.6,200,0
2015-06-01,0.61,0.63,0.61,0.62,5100,0
2015-06-09,0.56,0.57,0.55,0.55,1300,0
2015-06-15,0.55,0.55,0.55,0.55,49400,0
2015-06-17,0.55,0.55,0.55,0.55,100,0
2015-06-18,0.55,0.55,0.51,0.52,9500,0
2015-06-22,0.52,0.53,0.51,0.52,6700,0
2015-06-23,0.61,0.7,0.6,0.6,10810,0
2015-06-24,0.65,0.66,0.55,0.66,15900,0
2015-06-26,0.55,0.55,0.51,0.52,35800,0
2015-06-29,0.52,0.53,0.51,0.51,5600,0
2015-06-30,0.54,0.58,0.54,0.58,2700,0
2015-07-01,0.54,0.54,0.54,0.54,900,0
2015-07-06,0.49,0.52,0.48,0.48,8500,0
2015-07-07,0.49,0.49,0.37,0.4,28800,0
2015-07-09,0.5,0.5,0.5,0.5,100,0
2015-07-10,0.55,0.57,0.55,0.57,9000,0
2015-07-14,0.43,0.43,0.42,0.42,1300,0
2015-07-16,0.42,0.42,0.4,0.41,11700,0
2015-07-17,0.4,0.45,0.4,0.45,600,0
2015-07-22,0.4,0.46,0.4,0.46,3100,0
2015-07-23,0.41,0.41,0.41,0.41,1300,0
2015-07-24,0.44,0.44,0.4,0.4,6100,0
2015-07-27,0.4,0.4,0.4,0.4,2000,0
2015-07-28,0.42,0.42,0.41,0.41,400,0
2015-07-29,0.37,0.37,0.27,0.32,5500,0
2015-07-30,0.26,0.26,0.23,0.23,13700,0
2015-07-31,0.35,0.44,0.3,0.41,149200,0
2015-08-03,0.35,0.35,0.35,0.35,10000,0
2015-08-04,0.5,0.5,0.4,0.4,30300,0
2015-08-05,0.38,0.38,0.33,0.33,11400,0
2015-08-06,0.32,0.32,0.3,0.3,21000,0
2015-08-11,0.4,0.4,0.4,0.4,12895,0
2015-08-14,0.4,0.4,0.24,0.29,7500,0
2015-08-17,0.21,0.4,0.21,0.3,110100,0
2015-08-19,0.21,0.25,0.21,0.24,4300,0
2015-08-20,0.21,0.25,0.21,0.25,8000,0
2015-08-21,0.24,0.25,0.19,0.19,9600,0
2015-08-24,0.24,0.25,0.24,0.25,7500,0
2015-08-27,0.25,0.25,0.25,0.25,2500,0
2015-08-28,0.25,0.25,0.25,0.25,2500,0
2015-08-31,0.3,0.3,0.3,0.3,100,0
2015-09-02,0.36,0.37,0.3,0.37,5400,0
2015-09-14,0.18,0.36,0.18,0.36,11200,0
2015-09-15,0.33,0.33,0.3,0.31,4900,0
2015-09-16,0.33,0.33,0.33,0.33,200,0
2015-09-17,0.33,0.33,0.3,0.33,13700,0
2015-09-18,0.36,0.39,0.36,0.37,22900,0
2015-09-21,0.25,0.33,0.25,0.32,2400,0
2015-09-22,0.3,0.36,0.25,0.3,22100,0
2015-09-23,0.34,0.34,0.3,0.33,18600,0
2015-09-24,0.3,0.3,0.3,0.3,11100,0
2015-09-25,0.32,0.36,0.32,0.36,25100,0
2015-09-28,0.33,0.33,0.2801,0.3,5653,0
2015-09-29,0.31,0.31,0.25,0.3,7900,0
2015-09-30,0.3,0.3,0.3,0.3,200,0
2015-10-01,0.3,0.3,0.3,0.3,200,0
2015-10-02,0.3,0.3,0.3,0.3,22800,0
2015-10-05,0.3,0.32,0.3,0.32,15400,0
2015-10-06,0.32,0.33,0.32,0.32,5200,0
2015-10-07,0.32,0.32,0.3,0.3,5000,0
2015-10-08,0.3,0.3,0.29,0.29,5000,0
2015-10-12,0.32,0.32,0.3,0.3,128000,0
2015-10-13,0.33,0.33,0.33,0.33,4300,0
2015-10-14,0.35,0.35,0.33,0.33,5600,0
2015-10-15,0.33,0.33,0.33,0.33,11500,0
2015-10-16,0.35,0.35,0.35,0.35,5000,0
2015-10-19,0.35,0.35,0.35,0.35,5000,0
2015-10-21,0.37,0.37,0.37,0.37,13300,0
2015-10-22,0.46,0.46,0.43,0.43,8800,0
2015-10-23,0.42,0.42,0.42,0.42,8000,0
2015-10-26,0.41,0.45,0.41,0.41,57100,0
2015-10-27,0.4,0.41,0.36,0.36,45900,0
2015-10-28,0.27,0.27,0.17,0.25,16800,0
2015-10-29,0.28,0.28,0.27,0.27,15700,0
2015-10-30,0.23,0.23,0.15,0.17,208400,0
2015-11-02,0.2,0.2,0.2,0.2,200,0
2015-11-03,0.3,0.3,0.26,0.26,11700,0
2015-11-04,0.26,0.26,0.202,0.202,39400,0
2015-11-05,0.2,0.2,0.15,0.17,73300,0
2015-11-06,0.19,0.19,0.16,0.17,24900,0
2015-11-09,0.17,0.17,0.17,0.17,404,0
2015-11-10,0.15,0.19,0.15,0.15,35900,0
2015-11-12,0.19,0.19,0.19,0.19,300,0
2015-11-13,0.19,0.19,0.19,0.19,100,0
2015-11-16,0.15,0.15,0.15,0.15,100,0
2015-11-17,0.25,0.25,0.18,0.18,4100,0
2015-11-18,0.18,0.18,0.18,0.18,400,0
2015-11-23,0.17,0.2,0.12,0.15,49800,0
2015-11-24,0.15,0.15,0.14,0.14,7000,0
2015-11-25,0.13,0.22,0.11,0.22,5100,0
2015-11-30,0.3,0.3,0.3,0.3,100,0
2015-12-01,0.15,0.15,0.1499,0.1499,3379,0
2015-12-02,0.12,0.141,0.12,0.12,17562,0
2015-12-03,0.126,0.126,0.114,0.114,300,0
2015-12-04,0.08,0.11,0.06,0.1,12700,0
2015-12-07,0.1,0.1,0.09,0.1,50700,0
2015-12-08,0.098,0.098,0.098,0.098,100,0
2015-12-09,0.1,0.1,0.1,0.1,500,0
2015-12-10,0.1,0.1,0.09,0.09,5100,0
2015-12-11,0.09,0.09,0.09,0.09,3000,0
2015-12-14,0.11,0.1155,0.11,0.1155,820,0
2015-12-15,0.08,0.12,0.08,0.1,24200,0
2015-12-16,0.1,0.1,0.07,0.07,14100,0
2015-12-17,0.09,0.1,0.07,0.09,15400,0
2015-12-18,0.07,0.09,0.07,0.08,205000,0
2015-12-21,0.08,0.08,0.07,0.07,38000,0
2015-12-22,0.09,0.09,0.065,0.0675,36500,0
2015-12-23,0.07,0.08,0.06,0.07,530400,0
2015-12-24,0.07,0.07,0.07,0.07,22378,0
2015-12-28,0.071,0.071,0.071,0.071,999,0
2015-12-29,0.07,0.12,0.07,0.085,146407,0
2015-12-30,0.072,0.09,0.06,0.0658,38800,0
2015-12-31,0.08,0.08,0.06,0.0673,8090,0
2016-01-04,0.0954,0.0954,0.095,0.095,1200,0
2016-01-05,0.098,0.1,0.098,0.1,11788,0
2016-01-06,0.1191,0.1191,0.0382,0.08,510593,0
2016-01-07,0.1,0.1,0.045,0.08,89162,0
2016-01-08,0.135,0.135,0.045,0.045,28267,0
2016-01-11,0.08,0.089,0.051,0.051,2061,0
2016-01-12,0.092,0.092,0.055,0.07,600,0
2016-01-13,0.08,0.08,0.08,0.08,10000,0
2016-01-14,0.084,0.084,0.045,0.078,59702,0
2016-01-15,0.1,0.1,0.08,0.085,36400,0
2016-01-19,0.1,0.11,0.09,0.09,42000,0
2016-01-20,0.106,0.106,0.09,0.09,1895,0
2016-01-21,0.0951,0.0951,0.0666,0.09,51330,0
2016-01-22,0.07,0.098,0.07,0.098,1096,0
2016-01-26,0.0847,0.0889,0.0847,0.085,6408,0
2016-01-27,0.067,0.087,0.0503,0.087,2700,0
2016-01-29,0.095,0.095,0.095,0.095,100,0
2016-02-02,0.065,0.065,0.055,0.065,2400,0
2016-02-04,0.06,0.06,0.06,0.06,3300,0
2016-02-10,0.0851,0.0851,0.085,0.085,600,0
2016-02-11,0.0738,0.0738,0.055,0.055,10955,0
2016-02-18,0.06,0.0601,0.053,0.06,20429,0
2016-02-19,0.074,0.074,0.074,0.074,1500,0
2016-02-22,0.074,0.074,0.0521,0.0521,1950,0
2016-02-25,0.0621,0.068,0.051,0.0628,33500,0
2016-02-26,0.066,0.066,0.0659,0.066,50000,0
2016-02-29,0.0693,0.0693,0.0521,0.0684,11000,0
2016-03-01,0.065,0.085,0.065,0.0795,16559,0
2016-03-02,0.085,0.085,0.07,0.0716,5751,0
2016-03-03,0.0751,0.11,0.0725,0.0737,52347,0
2016-03-04,0.0737,0.09,0.071,0.0725,12804,0
2016-03-07,0.08,0.1,0.08,0.1,30804,0
2016-03-08,0.105,0.105,0.0825,0.0825,1000,0
2016-03-09,0.07,0.108,0.07,0.085,900,0
2016-03-10,0.071,0.108,0.071,0.0825,152602,0
2016-03-11,0.105,0.105,0.08,0.095,1900,0
2016-03-14,0.0998,0.11,0.0916,0.11,59151,0
2016-03-15,0.11,0.11,0.1,0.1,12554,0
2016-03-16,0.1082,0.13,0.1075,0.11,226685,0
2016-03-17,0.11,0.1216,0.11,0.1216,104599,0
2016-03-18,0.2,0.2,0.12,0.12,1190893,0
2016-03-21,0.145,0.17,0.1449,0.155,7872,0
2016-03-22,0.155,0.155,0.13,0.1395,4153,0
2016-03-23,0.1464,0.1465,0.135,0.135,99583,0
2016-03-24,0.131,0.131,0.131,0.131,150,0
2016-03-28,0.1375,0.15,0.12,0.126,53340,0
2016-03-29,0.1281,0.1281,0.1062,0.12,5203,0
2016-03-30,0.13,0.13,0.1071,0.122,43755,0
2016-03-31,0.12,0.1261,0.1071,0.12,6900,0
2016-04-01,0.11,0.1275,0.11,0.1275,600,0
2016-04-04,0.13,0.13,0.13,0.13,301,0
2016-04-05,0.13,0.15,0.12,0.122,2040,0
2016-04-08,0.13,0.132,0.13,0.13,125800,0
2016-04-11,0.125,0.125,0.125,0.125,945,0
2016-04-12,0.13,0.13,0.13,0.13,4000,0
2016-04-15,0.13,0.13,0.13,0.13,25800,0
2016-04-18,0.12,0.13,0.12,0.1216,4600,0
2016-04-19,0.13,0.14,0.12,0.12,120512,0
2016-04-25,0.125,0.125,0.125,0.125,1800,0
2016-04-27,0.125,0.125,0.125,0.125,100,0
2016-04-28,0.135,0.1475,0.135,0.1475,10100,0
2016-04-29,0.1463,0.1463,0.1463,0.1463,733,0
2016-05-02,0.125,0.1395,0.125,0.135,2139,0
2016-05-03,0.125,0.125,0.125,0.125,106,0
2016-05-05,0.135,0.135,0.135,0.135,600,0
2016-05-09,0.135,0.135,0.13,0.13,280230,0
2016-05-13,0.15,0.1522,0.15,0.15,5100,0
2016-05-16,0.11,0.17,0.11,0.16,11502,0
2016-05-17,0.16,0.16,0.16,0.16,10851,0
2016-05-18,0.16,0.1615,0.16,0.1615,2829,0
2016-05-19,0.16,0.16,0.16,0.16,6500,0
2016-05-23,0.16,0.1605,0.16,0.1605,5000,0
2016-05-24,0.16,0.16,0.16,0.16,18000,0
2016-05-25,0.16,0.16,0.16,0.16,11000,0
2016-05-26,0.165,0.2,0.165,0.2,12002,0
2016-05-27,0.1901,0.1901,0.19,0.1901,1304,0
2016-05-31,0.1996,0.299,0.173,0.22,81836,0
2016-06-01,0.24,0.25,0.2,0.21,47300,0
2016-06-02,0.19,0.23,0.19,0.23,2700,0
2016-06-03,0.23,0.23,0.22,0.23,700,0
2016-06-07,0.23,0.2599,0.23,0.2599,21810,0
2016-06-08,0.2499,0.3499,0.201,0.29,147090,0
2016-06-09,0.25,0.295,0.25,0.295,1130,0
2016-06-13,0.15,0.295,0.15,0.295,600,0
2016-06-14,0.16,0.295,0.16,0.295,400,0
2016-06-17,0.295,0.295,0.295,0.295,300,0
2016-06-21,0.2,0.25,0.2,0.25,595,0
2016-06-23,0.18,0.23,0.18,0.23,17900,0
2016-06-24,0.14,0.24,0.14,0.24,2242,0
2016-06-29,0.25,0.25,0.18,0.22,4200,0
2016-06-30,0.21,0.27,0.21,0.27,6175,0
2016-07-01,0.25,0.25,0.2,0.2001,6000,0
2016-07-05,0.21,0.2601,0.19,0.2501,6100,0
2016-07-06,0.29,0.29,0.18,0.2,3258,0
2016-07-07,0.24,0.24,0.2,0.2,350,0
2016-07-08,0.25,0.25,0.25,0.25,100,0
2016-07-11,0.2,0.2,0.2,0.2,100,0
2016-07-14,0.18,0.18,0.18,0.18,100,0
2016-07-15,0.25,0.25,0.168,0.24,300,0
2016-07-18,0.24,0.24,0.24,0.24,100,0
2016-07-22,0.24,0.252,0.24,0.252,7576,0
2016-07-29,0.225,0.23,0.225,0.23,30000,0
2016-08-04,0.13,0.13,0.1,0.12,39596,0
2016-08-05,0.12,0.126,0.1,0.1,37597,0
2016-08-08,0.1,0.1,0.1,0.1,100,0
2016-08-09,0.1155,0.1155,0.07,0.0798,218860,0
2016-08-10,0.056,0.0737,0.056,0.063,113330,0
2016-08-11,0.0661,0.09,0.0661,0.08,355019,0
2016-08-12,0.12,0.12,0.0749,0.08,80526,0
2016-08-15,0.1,0.11,0.08,0.08,67718,0
2016-08-16,0.098,0.11,0.084,0.085,59790,0
2016-08-17,0.09,0.11,0.083,0.11,36040,0
2016-08-18,0.085,0.105,0.085,0.1,43292,0
2016-08-19,0.105,0.1514,0.09,0.1445,68021,0
2016-08-22,0.12,0.15,0.0974,0.1022,67535,0
2016-08-23,0.13,0.14,0.12,0.1238,227509,0
2016-08-24,0.125,0.14,0.115,0.12,120414,0
2016-08-25,0.125,0.125,0.119,0.1206,3549,0
2016-08-26,0.125,0.125,0.1,0.124,5085,0
2016-08-29,0.1216,0.1216,0.1103,0.1103,1746,0
2016-08-30,0.1158,0.124,0.11,0.1119,4705,0
2016-08-31,0.124,0.16,0.105,0.1113,58511,0
2016-09-02,0.1168,0.1168,0.1168,0.1168,1396,0
2016-09-06,0.11,0.125,0.11,0.1207,39636,0
2016-09-07,0.1188,0.1188,0.1188,0.1188,200,0
2016-09-08,0.11,0.125,0.1,0.11,14261,0
2016-09-09,0.11,0.116,0.11,0.116,493,0
2016-09-12,0.1222,0.1222,0.115,0.1211,3215,0
2016-09-13,0.105,0.115,0.09,0.115,22405,0
2016-09-14,0.1142,0.1142,0.1142,0.1142,233,0
2016-09-15,0.11,0.11,0.1,0.1,6449,0
2016-09-16,0.11,0.12,0.105,0.115,7670,0
2016-09-19,0.11,0.11,0.0997,0.0997,21125,0
2016-09-20,0.11,0.1118,0.1046,0.1118,22525,0
2016-09-21,0.1118,0.1118,0.1035,0.1086,1390,0
2016-09-23,0.114,0.1197,0.1,0.1,10050,0
2016-09-26,0.115,0.115,0.1075,0.11,5892,0
2016-09-27,0.1,0.1,0.1,0.1,285,0
2016-09-28,0.11,0.11,0.0801,0.0836,6735,0
2016-09-30,0.08,0.08,0.08,0.08,265,0
2016-10-03,0.08,0.08,0.08,0.08,240,0
2016-10-06,0.1,0.1,0.1,0.1,100,0
2016-10-07,0.0851,0.09,0.07,0.08,10200,0
2016-10-10,0.0802,0.0802,0.0751,0.08,2387,0
2016-10-11,0.08,0.08,0.0584,0.072,11859,0
2016-10-13,0.075,0.0826,0.072,0.0826,928,0
2016-10-14,0.085,0.085,0.04,0.0766,5390,0
2016-10-17,0.0804,0.0804,0.075,0.0787,453,0
2016-10-18,0.0826,0.0826,0.0826,0.0826,200,0
2016-10-19,0.08,0.08,0.07,0.07,4919,0
2016-10-21,0.075,0.0793,0.0714,0.0714,5000,0
2016-10-24,0.08,0.084,0.08,0.084,3645,0
2016-10-25,0.0895,0.0895,0.0895,0.0895,285,0
2016-10-26,0.07,0.07,0.07,0.07,225,0
2016-10-27,0.0735,0.0735,0.0696,0.0698,30772,0
2016-10-28,0.0696,0.0696,0.062,0.0696,853,0
2016-10-31,0.0696,0.0696,0.062,0.0696,1569,0
2016-11-01,0.07,0.07,0.0696,0.07,1080,0
2016-11-02,0.0696,0.0696,0.0696,0.0696,1500,0
2016-11-03,0.07,0.07,0.062,0.0691,7580,0
2016-11-04,0.0686,0.07,0.0686,0.07,102979,0
2016-11-07,0.07,0.07,0.0402,0.0699,16149,0
2016-11-08,0.0686,0.07,0.0676,0.0676,59237,0
2016-11-09,0.065,0.0676,0.065,0.0662,13597,0
2016-11-10,0.0695,0.0695,0.0656,0.0656,3965,0
2016-11-14,0.0656,0.0656,0.0656,0.0656,1500,0
2016-11-15,0.0658,0.0658,0.065,0.065,4526,0
2016-11-16,0.0699,0.07,0.0646,0.0647,3447,0
2016-11-17,0.0679,0.0679,0.0679,0.0679,212,0
2016-11-18,0.065,0.065,0.0546,0.055,70579,0
2016-11-21,0.055,0.055,0.04,0.045,76638,0
2016-11-22,0.05,0.05,0.0401,0.0446,27807,0
2016-11-23,0.0401,0.0441,0.0399,0.0399,105564,0
2016-11-25,0.042,0.042,0.0397,0.04,32101,0
2016-11-28,0.042,0.0442,0.0396,0.0398,59694,0
2016-11-29,0.0417,0.0417,0.0389,0.039,37975,0
2016-11-30,0.0402,0.056,0.0382,0.0382,140229,0
2016-12-01,0.0401,0.0401,0.039,0.039,3728,0
2016-12-02,0.0478,0.048,0.0391,0.042,38860,0
2016-12-05,0.0442,0.0442,0.0442,0.0442,150,0
2016-12-06,0.05,0.0584,0.05,0.0584,12229,0
2016-12-07,0.0613,0.0614,0.05,0.0535,67034,0
2016-12-08,0.0561,0.0561,0.05,0.0528,63330,0
2016-12-09,0.05,0.0525,0.05,0.05,2954,0
2016-12-12,0.0525,0.0525,0.05,0.05,1850,0
2016-12-13,0.0525,0.0525,0.05,0.05,298,0
2016-12-14,0.0525,0.0525,0.05,0.0525,1678,0
2016-12-15,0.05,0.05,0.05,0.05,454,0
2016-12-16,0.05,0.05,0.0397,0.046,12687,0
2016-12-19,0.0401,0.0476,0.0401,0.0476,1484,0
2016-12-20,0.05,0.055,0.0401,0.042,5427,0
2016-12-21,0.05,0.0549,0.0498,0.0549,5785,0
2016-12-22,0.0548,0.055,0.04,0.05,81090,0
2016-12-23,0.0549,0.0549,0.05,0.05,4709,0
2016-12-27,0.0525,0.0525,0.04,0.0516,76080,0
2016-12-28,0.055,0.055,0.045,0.05,2470,0
2016-12-29,0.0411,0.0546,0.0411,0.052,31750,0
2016-12-30,0.0546,0.06,0.0412,0.0599,42744,0
2017-01-03,0.0453,0.0516,0.0453,0.0509,46176,0
2017-01-04,0.0534,0.0534,0.0534,0.0534,163,0
2017-01-05,0.056,0.06,0.05,0.06,9020,0
2017-01-06,0.0604,0.0694,0.045,0.0601,41553,0
2017-01-09,0.0609,0.0609,0.046,0.0577,7202,0
2017-01-10,0.0605,0.0605,0.05,0.06,497,0
2017-01-11,0.0609,0.061,0.0581,0.06,8867,0
2017-01-12,0.048,0.06,0.0478,0.06,5769,0
2017-01-13,0.059,0.0613,0.059,0.06,1429,0
2017-01-17,0.06,0.0613,0.06,0.06,813,0
2017-01-18,0.06,0.0611,0.06,0.0611,2900,0
2017-01-19,0.0614,0.0614,0.06,0.0614,1500,0
2017-01-20,0.0614,0.0614,0.0601,0.0613,2615,0
2017-01-23,0.0614,0.0614,0.0534,0.0534,200,0
2017-01-24,0.056,0.0567,0.05,0.0567,16430,0
2017-01-25,0.0595,0.0595,0.0525,0.0525,2404,0
2017-01-26,0.0525,0.0525,0.0525,0.0525,139,0
2017-01-27,0.0526,0.0526,0.05,0.05,806,0
2017-01-30,0.05,0.0517,0.05,0.0517,1426,0
2017-01-31,0.0599,0.0599,0.059,0.059,359,0
2017-02-01,0.0599,0.0599,0.057,0.0578,12053,0
2017-02-02,0.0599,0.0614,0.05,0.06,17274,0
2017-02-03,0.06,0.0614,0.055,0.06,10051,0
2017-02-06,0.0619,0.0619,0.058,0.058,22057,0
2017-02-07,0.0551,0.0598,0.0501,0.0501,11061,0
2017-02-08,0.0526,0.0526,0.0505,0.0505,916,0
2017-02-13,0.052,0.0535,0.0501,0.051,1548,0
2017-02-14,0.0491,0.0491,0.0491,0.0491,860,0
2017-02-16,0.0516,0.058,0.0516,0.058,4529,0
2017-02-17,0.058,0.058,0.05,0.055,8287,0
2017-02-21,0.0501,0.055,0.0501,0.055,6498,0
2017-02-22,0.051,0.055,0.0491,0.0491,5720,0
2017-02-23,0.0515,0.0547,0.042,0.0421,7098,0
2017-02-24,0.054,0.055,0.054,0.055,12634,0
2017-02-27,0.0499,0.055,0.04,0.0495,81219,0
2017-02-28,0.0519,0.0524,0.0402,0.0472,10203,0
2017-03-01,0.0495,0.051,0.0428,0.051,15305,0
2017-03-02,0.043,0.0497,0.043,0.0462,5656,0
2017-03-03,0.0485,0.051,0.0431,0.0431,3825,0
2017-03-06,0.0452,0.0474,0.0452,0.0474,25304,0
2017-03-07,0.0525,0.055,0.0431,0.0549,42867,0
2017-03-08,0.054,0.054,0.0453,0.0453,5276,0
2017-03-09,0.054,0.054,0.0431,0.0434,21250,0
2017-03-10,0.055,0.055,0.045,0.0485,25433,0
2017-03-13,0.0509,0.0509,0.048,0.0504,5727,0
2017-03-14,0.05,0.05,0.0455,0.049,5915,0
2017-03-15,0.048,0.05,0.045,0.0475,10087,0
2017-03-16,0.05,0.05,0.045,0.0474,8344,0
2017-03-17,0.0472,0.0499,0.045,0.0473,8949,0
2017-03-20,0.0496,0.0496,0.0452,0.0489,4313,0
2017-03-21,0.051,0.051,0.0452,0.0481,7783,0
2017-03-22,0.0505,0.0505,0.045,0.0475,7150,0
2017-03-23,0.045,0.0477,0.045,0.0475,4461,0
2017-03-24,0.0452,0.0488,0.045,0.0473,2317,0
2017-03-27,0.0452,0.0486,0.0431,0.0454,3449,0
2017-03-28,0.0476,0.05,0.0455,0.0455,8172,0
2017-03-29,0.0453,0.0591,0.0453,0.0549,130448,0
2017-03-30,0.0529,0.057,0.05,0.053,11871,0
2017-03-31,0.05,0.0609,0.05,0.0609,60195,0
2017-04-03,0.0614,0.07,0.0511,0.0623,16982,0
2017-04-04,0.052,0.0554,0.05,0.054,29014,0
2017-04-05,0.054,0.0567,0.0504,0.0505,20991,0
2017-04-06,0.053,0.0599,0.0505,0.0598,8223,0
2017-04-07,0.0599,0.0599,0.051,0.0537,3844,0
2017-04-10,0.0563,0.06,0.045,0.0475,11332,0
2017-04-11,0.0498,0.0575,0.0498,0.0575,2038,0
2017-04-12,0.0523,0.0523,0.0475,0.0475,17855,0
2017-04-13,0.048,0.0499,0.048,0.0498,5189,0
2017-04-17,0.047,0.0534,0.0459,0.0517,7910,0
2017-04-18,0.0471,0.052,0.0471,0.0494,3320,0
2017-04-19,0.049,0.049,0.045,0.049,8262,0
2017-04-20,0.049,0.0519,0.047,0.051,4885,0
2017-04-21,0.051,0.0599,0.0451,0.046,23696,0
2017-04-24,0.0483,0.0517,0.0483,0.0505,2040,0
2017-04-25,0.047,0.0493,0.047,0.0471,2662,0
2017-04-26,0.0494,0.0494,0.047,0.0493,3359,0
2017-05-01,0.047,0.0487,0.0462,0.0487,2112,0
2017-05-02,0.0462,0.05,0.045,0.0467,10641,0
2017-05-03,0.049,0.049,0.0462,0.0462,857,0
2017-05-04,0.049049,0.0516,0.0486,0.0507,2183,0
2017-05-05,0.0532,0.0532,0.0467,0.0467,1396,0
2017-05-08,0.05,0.05,0.0467,0.0486,2366,0
2017-05-10,0.0471,0.0471,0.045,0.0466,2593,0
2017-05-11,0.0474,0.0474,0.0474,0.0474,150,0
2017-05-12,0.0497,0.0497,0.0497,0.0497,1028,0
2017-05-15,0.05,0.05,0.042,0.042,5267,0
2017-05-16,0.0499,0.0499,0.0499,0.0499,623,0
2017-05-17,0.0475,0.0498,0.0451,0.0498,4497,0
2017-05-19,0.06,0.06,0.0469,0.0493,12740,0
2017-05-22,0.0517,0.0518,0.0495,0.0498,1393,0
2017-05-23,0.0517,0.0519,0.045,0.0451,7253,0
2017-05-24,0.046,0.0495,0.046,0.046,2630,0
2017-05-25,0.047,0.0475,0.0453,0.0475,983,0
2017-05-26,0.046,0.065,0.046,0.063,23116,0
2017-05-30,0.065,0.1757,0.06,0.12,935033,0
2017-05-31,0.125,0.19,0.11,0.135,1572090,0
2017-06-01,0.12,0.1503,0.11,0.125,861965,0
2017-06-02,0.13,0.145,0.0832,0.1064,314260,0
2017-06-05,0.1064,0.141,0.0918,0.1165,203619,0
2017-06-06,0.116,0.1305,0.1,0.12,105596,0
2017-06-07,0.1245,0.1245,0.081,0.105,87806,0
2017-06-08,0.1014,0.1102,0.08,0.1014,60815,0
2017-06-09,0.101,0.1038,0.07,0.1,60623,0
2017-06-12,0.105,0.105,0.085,0.0945,39136,0
2017-06-13,0.0992,0.1,0.0765,0.0803,19670,0
2017-06-14,0.0703,0.095,0.0703,0.0895,105156,0
2017-06-15,0.0895,0.095,0.077,0.082,41437,0
2017-06-16,0.0752,0.0869,0.0752,0.08,75521,0
2017-06-19,0.0752,0.0824,0.0608,0.073,73397,0
2017-06-20,0.072,0.079,0.0621,0.068,112996,0
2017-06-21,0.0635,0.07,0.062,0.0655,34355,0
2017-06-22,0.0608,0.068,0.053,0.065,77725,0
2017-06-23,0.065,0.145,0.055,0.07,1135725,0
2017-06-26,0.0756,0.1099,0.0725,0.08,4502710,0
2017-06-27,0.1149,0.138,0.0825,0.126,3403990,0
2017-06-28,0.132,0.132,0.101,0.1102,1169068,0
2017-06-29,0.1,0.1174,0.09,0.0999,1038160,0
2017-06-30,0.0922,0.1,0.0718,0.091,958764,0
2017-07-03,0.082,0.095,0.082,0.0913,332491,0
2017-07-05,0.0917,0.0917,0.074,0.088,637358,0
2017-07-06,0.0811,0.09,0.0801,0.084,418917,0
2017-07-07,0.083,0.0894,0.0773,0.0849,289747,0
2017-07-10,0.081,0.089,0.081,0.0816,267846,0
2017-07-11,0.081,0.083353,0.0761,0.082,259899,0
2017-07-12,0.0812,0.0835,0.0785,0.0811,231026,0
2017-07-13,0.079,0.0805,0.0789,0.0803,115589,0
2017-07-14,0.0803,0.0927,0.0791,0.0802,740136,0
2017-07-17,0.0842,0.0842,0.072,0.076,381367,0
2017-07-18,0.0705,0.077608,0.07,0.073,466432,0
2017-07-19,0.0715,0.0761,0.0711,0.0719,255251,0
2017-07-20,0.0754,0.076,0.0721,0.0725,113539,0
2017-07-21,0.075,0.0768,0.07,0.0732,240328,0
2017-07-24,0.07,0.075,0.07,0.071,192502,0
2017-07-25,0.072,0.07206,0.065,0.067,279965,0
2017-07-26,0.0666,0.0699,0.054,0.0647,299628,0
2017-07-27,0.0651,0.0725,0.06,0.0694,267259,0
2017-07-28,0.07,0.07,0.0633,0.065,157216,0
2017-07-31,0.068,0.068,0.055,0.06,313553,0
2017-08-01,0.058,0.071,0.058,0.0622,322791,0
2017-08-02,0.0626,0.0669,0.059,0.063,160067,0
2017-08-03,0.065,0.065,0.057,0.063,195764,0
2017-08-04,0.06,0.064,0.0573,0.0599,135935,0
2017-08-07,0.0599,0.061,0.057,0.0594,154478,0
2017-08-08,0.06,0.06,0.056,0.0574,87195,0
2017-08-09,0.0574,0.06,0.0561,0.0587,78718,0
2017-08-10,0.0589,0.0599,0.055,0.058,189195,0
2017-08-11,0.058,0.0583,0.0551,0.0562,28687,0
2017-08-14,0.0455,0.056,0.0455,0.0532,237257,0
2017-08-15,0.0532,0.0575,0.0511,0.053,103502,0
2017-08-16,0.0555,0.0557,0.05,0.0524,160532,0
2017-08-17,0.055,0.055,0.0481,0.0501,166105,0
2017-08-18,0.05,0.054,0.0457,0.0534,199316,0
2017-08-21,0.0482,0.055,0.0482,0.0539,221162,0
2017-08-22,0.0557,0.0557,0.0519,0.052,155518,0
2017-08-23,0.0546,0.0555,0.0511,0.0521,204907,0
2017-08-24,0.0514,0.0546,0.05,0.051,231985,0
2017-08-25,0.0535,0.0535,0.05,0.0512,179187,0
2017-08-28,0.0537,0.055,0.051,0.0511,178647,0
2017-08-29,0.0512,0.0555,0.0501,0.0501,181047,0
2017-08-30,0.0526,0.0535,0.0507,0.052022,132025,0
2017-08-31,0.0505,0.0527,0.05,0.0517,90982,0
2017-09-01,0.05,0.0517,0.0476,0.0509,121637,0
2017-09-05,0.0509,0.0511,0.0475,0.0486,45358,0
2017-09-06,0.0451,0.049,0.04,0.0401,1211386,0
2017-09-07,0.0422,0.058,0.0405,0.05,1121983,0
2017-09-08,0.0525,0.0525,0.045,0.05,434686,0
2017-09-11,0.0465,0.05,0.046,0.047,299829,0
2017-09-12,0.0493,0.0495,0.0452,0.0461,209976,0
2017-09-13,0.046,0.049,0.046,0.0467,138155,0
2017-09-14,0.046,0.0485,0.0455,0.046,301207,0
2017-09-15,0.0475,0.0475,0.0411,0.0449,201136,0
2017-09-18,0.0449,0.046,0.0413,0.0432,259162,0
2017-09-19,0.0416,0.044,0.0416,0.0431,244766,0
2017-09-20,0.0416,0.044,0.0416,0.042,188346,0
2017-09-21,0.042,0.058,0.0419,0.0441,434857,0
2017-09-22,0.0462,0.05,0.0423,0.0471,214242,0
2017-09-25,0.0471,0.0471,0.0425,0.047,224629,0
2017-09-26,0.0435,0.047,0.0435,0.0462,135162,0
2017-09-27,0.0462,0.047,0.0435,0.0453,87283,0
2017-09-28,0.0437,0.045,0.0432,0.044,102407,0
2017-09-29,0.044,0.0471,0.0421,0.0435,296239,0
2017-10-02,0.0425,0.047,0.0425,0.0437,108569,0
2017-10-03,0.0433,0.045,0.042,0.043,140313,0
2017-10-04,0.0441,0.0445,0.042,0.0439,130008,0
2017-10-05,0.0421,0.046,0.0401,0.0433,163747,0
2017-10-06,0.0434,0.0439,0.041,0.043,124701,0
2017-10-09,0.0415,0.048,0.0415,0.047,263397,0
2017-10-10,0.047,0.047,0.0435,0.0442,80903,0
2017-10-11,0.0435,0.0463,0.0435,0.0458,60473,0
2017-10-12,0.0436,0.0458,0.043,0.0441,71978,0
2017-10-13,0.045,0.045,0.0419,0.042,125791,0
2017-10-16,0.0419,0.0435,0.0411,0.0416,76372,0
2017-10-17,0.0411,0.042,0.04,0.0403,124603,0
2017-10-18,0.0405,0.0413,0.0352,0.0355,306662,0
2017-10-19,0.031,0.0344,0.02,0.0275,239163,0
2017-10-20,0.0275,0.034,0.0201,0.034,113790,0
2017-10-23,0.025,0.0293,0.0223,0.024,7473,0
2017-10-24,0.0224,0.0252,0.0224,0.025,3112,0
2017-10-25,0.024,0.0251,0.021,0.0239,24606,0
2017-10-26,0.0201,0.024,0.0201,0.021,13663,0
2017-10-27,0.0211,0.023,0.0211,0.0211,7297,0
2017-10-30,0.0212,0.0299,0.021,0.025,39706,0
2017-10-31,0.022,0.022,0.021,0.021,13901,0
2017-11-01,0.0115,0.0216,0.0115,0.021,4966,0
2017-11-02,0.02,0.0349,0.02,0.0342,142284,0
2017-11-03,0.0211,0.03,0.0122,0.0251,207965,0
2017-11-06,0.0251,0.029,0.02,0.02,16098,0
2017-11-07,0.0175,0.02,0.0175,0.02,3998,0
2017-11-08,0.0175,0.025,0.0175,0.025,33693,0
2017-11-09,0.0175,0.026,0.0175,0.0223,43075,0
2017-11-10,0.0205,0.0205,0.0205,0.0205,4283,0
