Date,Open,High,Low,Close,Volume,OpenInt
2013-12-03,3.03,3.05,2.78,2.88,335945,0
2013-12-04,2.85,2.87,2.55,2.6,254216,0
2013-12-05,2.65,2.65,2.48,2.52,67693,0
2013-12-06,2.55,2.8,2.5,2.7,294774,0
2013-12-09,2.87,2.87,2.53,2.58,84507,0
2013-12-10,2.59,2.59,2.38,2.49,190250,0
2013-12-11,2.53,2.53,2.4,2.4,60858,0
2013-12-12,2.4,2.43,2.25,2.27,138434,0
2013-12-13,2.37,2.41,2.29,2.36,125066,0
2013-12-16,2.3,2.39,2.26,2.38,43987,0
2013-12-17,2.3,2.3,2.15,2.17,131074,0
2013-12-18,2.15,2.29,2.15,2.21,114830,0
2013-12-19,2.33,2.33,2.19,2.19,119210,0
2013-12-20,2.22,2.25,2.12,2.17,98377,0
2013-12-23,2.1,2.16,2.03,2.13,138715,0
2013-12-24,2.01,2.2,2.01,2.11,139225,0
2013-12-26,2.15,2.15,2.05,2.07,134030,0
2013-12-27,2.07,2.2,2,2.2,105300,0
2013-12-30,2.25,2.25,2.08,2.13,57224,0
2013-12-31,2.1,2.3,2.06,2.25,89783,0
2014-01-02,2.3,2.3,2.11,2.14,65316,0
2014-01-03,2.16,2.17,2.02,2.08,95907,0
2014-01-06,2.08,2.17,2.01,2.12,60916,0
2014-01-07,2.21,2.48,2.21,2.41,376860,0
2014-01-08,2.39,2.42,2.25,2.34,119209,0
2014-01-09,2.35,2.39,2.25,2.33,197715,0
2014-01-10,2.25,2.33,2.07,2.18,243985,0
2014-01-13,2.14,2.16,2.01,2.08,73815,0
2014-01-14,2.01,2.07,1.92,2.05,186308,0
2014-01-15,2.1,2.13,1.95,1.96,116097,0
2014-01-16,1.91,2,1.8,1.92,234079,0
2014-01-17,1.93,1.93,1.79,1.81,127787,0
2014-01-21,1.85,2.12,1.78,2,109715,0
2014-01-22,1.98,1.98,1.83,1.9,163043,0
2014-01-23,1.89,2.04,1.86,2,56913,0
2014-01-24,2.01,2.01,1.88,1.98,76881,0
2014-01-27,2.14,2.24,1.9,1.9,23366,0
2014-01-28,1.88,2.03,1.82,1.97,67583,0
2014-01-29,1.94,2.2,1.94,2.11,98699,0
2014-01-30,2.21,2.79,2,2.71,752864,0
2014-01-31,2.6,2.65,2.37,2.55,325277,0
2014-02-03,2.43,2.53,2.2,2.29,122678,0
2014-02-04,2.29,2.35,2.16,2.31,60658,0
2014-02-05,2.32,2.5,2.22,2.36,52267,0
2014-02-06,2.3,2.48,2.3,2.3,42156,0
2014-02-07,2.38,2.48,2.36,2.46,20440,0
2014-02-10,2.41,2.52,2.4,2.43,46486,0
2014-02-11,2.47,2.49,2.17,2.41,117110,0
2014-02-12,2.51,2.51,2.31,2.32,78463,0
2014-02-13,2.35,2.38,2.25,2.29,82645,0
2014-02-14,2.25,2.34,2.25,2.26,36621,0
2014-02-18,2.25,2.5,2.25,2.35,130016,0
2014-02-19,2.42,2.49,2.36,2.46,93423,0
2014-02-20,2.44,2.57,2.36,2.49,291983,0
2014-02-21,2.44,2.45,2.19,2.35,80960,0
2014-02-24,2.28,2.33,2.13,2.29,76953,0
2014-02-25,2.25,2.4,2.25,2.28,83358,0
2014-02-26,2.39,2.39,2.11,2.14,78231,0
2014-02-27,2.3,2.3,2.15,2.18,93325,0
2014-02-28,2.16,2.43,2.16,2.4,67956,0
2014-03-03,2.25,2.6,2.25,2.33,467661,0
2014-03-04,2.26,2.41,2.26,2.3,165752,0
2014-03-05,2.33,2.42,2.25,2.41,79635,0
2014-03-06,2.39,2.49,2.27,2.39,117544,0
2014-03-07,2.29,2.4,2.16,2.24,84540,0
2014-03-10,2.25,2.28,2,2.2,220120,0
2014-03-11,2.23,2.23,2.04,2.1,170254,0
2014-03-12,2.1,2.12,1.85,1.96,255226,0
2014-03-13,2.07,2.07,1.95,2,124142,0
2014-03-14,1.99,2.03,1.97,2,39977,0
2014-03-17,1.92,2.09,1.92,2.07,62927,0
2014-03-18,2.07,2.29,2.02,2.2,233748,0
2014-03-19,2.15,2.29,2.15,2.17,72595,0
2014-03-20,2.08,2.25,1.92,2.16,122158,0
2014-03-21,2.21,2.26,2.09,2.15,259772,0
2014-03-24,2.28,2.28,2.01,2.08,81642,0
2014-03-25,2.14,2.14,2,2.08,63655,0
2014-03-26,2.09,2.21,1.98,2.05,19300,0
2014-03-27,1.91,1.98,1.78,1.92,293335,0
2014-03-28,2.11,2.11,1.83,1.89,109951,0
2014-03-31,1.88,1.92,1.85,1.9,57672,0
2014-04-01,1.94,1.94,1.85,1.85,49875,0
2014-04-02,1.86,1.88,1.83,1.85,46139,0
2014-04-03,1.84,1.87,1.79,1.82,47681,0
2014-04-04,1.83,1.84,1.67,1.69,183350,0
2014-04-07,1.67,1.75,1.58,1.6,149161,0
2014-04-08,1.61,1.97,1.61,1.89,102487,0
2014-04-09,1.65,2.1,1.59,1.81,88430,0
2014-04-10,1.77,1.78,1.67,1.71,52900,0
2014-04-11,1.67,1.73,1.59,1.59,64884,0
2014-04-14,1.69,1.69,1.53,1.61,54525,0
2014-04-15,1.63,1.89,1.62,1.82,69840,0
2014-04-16,1.8,1.85,1.8,1.81,113015,0
2014-04-17,1.81,1.83,1.8,1.81,93400,0
2014-04-21,1.84,1.88,1.8,1.88,22493,0
2014-04-22,1.86,2.05,1.86,1.96,125211,0
2014-04-23,1.95,2.03,1.95,1.97,36256,0
2014-04-24,1.97,2.04,1.95,1.96,33053,0
2014-04-25,1.97,2.04,1.95,2,30253,0
2014-04-28,2.05,2.06,1.96,2.02,106834,0
2014-04-29,1.99,2.05,1.96,1.96,78381,0
2014-04-30,1.96,2,1.95,2,76518,0
2014-05-01,1.99,2,1.89,1.9,64979,0
2014-05-02,1.99,2,1.88,1.99,17562,0
2014-05-05,1.89,1.98,1.73,1.95,44175,0
2014-05-06,1.89,2.03,1.81,1.86,46477,0
2014-05-07,1.9,1.93,1.73,1.73,17201,0
2014-05-08,1.81,1.99,1.76,1.91,15280,0
2014-05-09,1.82,1.91,1.75,1.75,28460,0
2014-05-12,1.81,1.87,1.68,1.87,34058,0
2014-05-13,1.75,1.89,1.75,1.81,17184,0
2014-05-14,1.8,1.89,1.71,1.75,29266,0
2014-05-15,1.73,1.99,1.7,1.89,95067,0
2014-05-16,1.93,2.05,1.9,2.05,95717,0
2014-05-19,2.06,2.1,1.97,2.05,27291,0
2014-05-20,2,2.1,1.86,1.98,81867,0
2014-05-21,1.95,1.99,1.93,1.99,8473,0
2014-05-22,1.9,2.07,1.9,2.05,45091,0
2014-05-23,2.05,2.07,1.91,1.98,78212,0
2014-05-27,2.02,2.21,1.96,2.17,199830,0
2014-05-28,2.15,2.25,2.05,2.23,133598,0
2014-05-29,2.25,2.59,2.21,2.5,269148,0
2014-05-30,2.32,2.5,2.32,2.49,122422,0
2014-06-02,2.4,2.4,2.17,2.28,88910,0
2014-06-03,2.34,2.34,2.24,2.25,64190,0
2014-06-04,2.27,2.4,2.12,2.39,62523,0
2014-06-05,2.36,2.44,2.33,2.4,78717,0
2014-06-06,2.4,2.4,2.35,2.36,80849,0
2014-06-09,2.39,2.47,2.35,2.46,99908,0
2014-06-10,2.41,2.49,2.27,2.48,50200,0
2014-06-11,2.47,2.5,2.26,2.36,130995,0
2014-06-12,2.39,2.39,2.19,2.26,91039,0
2014-06-13,2.24,2.3,2.22,2.28,68319,0
2014-06-16,2.3,2.3,2.11,2.16,153665,0
2014-06-17,2.16,2.19,2.05,2.19,82494,0
2014-06-18,2.1,2.18,2.06,2.14,193276,0
2014-06-19,2.15,2.19,2.12,2.17,86025,0
2014-06-20,2.15,2.16,2.01,2.01,132067,0
2014-06-23,2.03,2.21,1.98,2.17,96306,0
2014-06-24,2.22,2.22,2.04,2.15,29549,0
2014-06-25,2.13,2.14,2.07,2.11,26457,0
2014-06-26,2.12,2.12,2.02,2.08,54589,0
2014-06-27,2.05,2.08,1.96,1.96,90004,0
2014-06-30,1.97,2.01,1.96,1.98,46081,0
2014-07-01,1.98,2.01,1.98,1.99,17242,0
2014-07-02,1.98,2.01,1.97,2,29000,0
2014-07-07,1.96,2,1.94,2,23681,0
2014-07-08,1.93,2,1.83,1.99,38093,0
2014-07-09,2,2.11,1.93,2.01,44121,0
2014-07-10,1.97,2.11,1.95,2.08,25447,0
2014-07-11,2.09,2.1,2.08,2.08,14640,0
2014-07-14,2.16,2.2,2.01,2.06,25715,0
2014-07-15,2,2.05,2,2.05,19049,0
2014-07-16,1.97,1.98,1.75,1.92,140682,0
2014-07-17,1.91,1.92,1.76,1.9,78606,0
2014-07-18,1.81,1.95,1.77,1.85,51461,0
2014-07-21,1.77,1.82,1.67,1.7,70762,0
2014-07-22,1.78,1.84,1.63,1.63,129196,0
2014-07-23,1.57,1.59,1.39,1.42,2665250,0
2014-07-24,1.47,1.52,1.45,1.48,482630,0
2014-07-25,1.49,1.55,1.41,1.47,508236,0
2014-07-28,1.45,1.6,1.45,1.57,253088,0
2014-07-29,1.67,1.67,1.57,1.66,250859,0
2014-07-30,1.7,1.77,1.65,1.76,125783,0
2014-07-31,1.8,1.8,1.63,1.73,95539,0
2014-08-01,1.66,1.74,1.51,1.58,211180,0
2014-08-04,1.58,1.61,1.45,1.49,136164,0
2014-08-05,1.47,1.47,1.42,1.47,226029,0
2014-08-06,1.43,1.47,1.41,1.42,162774,0
2014-08-07,1.42,1.45,1.42,1.42,27937,0
2014-08-08,1.41,1.46,1.38,1.38,127109,0
2014-08-11,1.5,1.58,1.4,1.45,135416,0
2014-08-12,1.46,1.58,1.4,1.48,332947,0
2014-08-13,1.53,1.6,1.48,1.48,275700,0
2014-08-14,1.55,1.61,1.5,1.51,232507,0
2014-08-15,1.53,1.58,1.53,1.56,73190,0
2014-08-18,1.58,1.61,1.54,1.57,120534,0
2014-08-19,1.6,1.64,1.55,1.58,76092,0
2014-08-20,1.57,1.6,1.55,1.59,28002,0
2014-08-21,1.62,1.64,1.58,1.61,6750,0
2014-08-22,1.64,1.66,1.6,1.66,144670,0
2014-08-25,1.55,1.63,1.5,1.62,47017,0
2014-08-26,1.6,1.64,1.55,1.6,45347,0
2014-08-27,1.55,1.62,1.55,1.59,34685,0
2014-08-28,1.55,1.65,1.55,1.64,60823,0
2014-08-29,1.58,1.65,1.56,1.6,262029,0
2014-09-02,1.56,1.56,1.51,1.54,66334,0
2014-09-03,1.52,1.58,1.48,1.5,89060,0
2014-09-04,1.5,1.65,1.5,1.54,146191,0
2014-09-05,1.56,1.62,1.46,1.52,163512,0
2014-09-08,1.54,1.55,1.52,1.52,46933,0
2014-09-09,1.5,1.68,1.5,1.63,163057,0
2014-09-10,1.64,1.64,1.49,1.49,63285,0
2014-09-11,1.51,1.6,1.5,1.52,59823,0
2014-09-12,1.45,1.52,1.44,1.45,56910,0
2014-09-15,1.42,1.62,1.42,1.53,292810,0
2014-09-16,1.51,1.95,1.51,1.81,1376029,0
2014-09-17,1.75,1.86,1.61,1.86,234923,0
2014-09-18,1.8,1.8,1.62,1.63,337850,0
2014-09-19,1.72,1.84,1.64,1.83,352213,0
2014-09-22,1.89,1.89,1.74,1.8,73446,0
2014-09-23,1.8,1.82,1.74,1.75,15953,0
2014-09-24,1.71,1.75,1.66,1.71,12089,0
2014-09-25,1.66,1.68,1.56,1.57,61776,0
2014-09-26,1.53,1.61,1.52,1.55,62285,0
2014-09-29,1.5,1.63,1.5,1.56,22169,0
2014-09-30,1.56,1.58,1.5,1.54,86682,0
2014-10-01,1.54,1.59,1.52,1.59,46779,0
2014-10-02,1.6,1.76,1.49,1.69,229657,0
2014-10-03,1.62,1.75,1.52,1.67,75413,0
2014-10-06,1.6,1.66,1.57,1.6,49404,0
2014-10-07,1.56,1.75,1.5,1.66,100374,0
2014-10-08,1.63,1.7,1.63,1.7,51316,0
2014-10-09,1.72,1.74,1.58,1.68,61318,0
2014-10-10,1.69,1.75,1.53,1.63,12450,0
2014-10-13,1.57,1.67,1.53,1.56,24202,0
2014-10-14,1.66,1.67,1.49,1.57,54942,0
2014-10-15,1.53,1.63,1.51,1.58,36339,0
2014-10-16,1.55,1.6,1.5,1.6,36472,0
2014-10-17,1.59,1.66,1.5,1.63,114173,0
2014-10-20,1.66,1.73,1.58,1.7,96500,0
2014-10-21,1.65,1.73,1.53,1.62,364920,0
2014-10-22,1.58,1.58,1.51,1.53,143362,0
2014-10-23,1.55,1.56,1.52,1.55,69008,0
2014-10-24,1.57,1.57,1.53,1.55,19744,0
2014-10-27,1.55,1.55,1.43,1.45,132241,0
2014-10-28,1.47,1.58,1.42,1.57,123790,0
2014-10-29,1.48,1.57,1.45,1.5,147747,0
2014-10-30,1.42,1.62,1.42,1.54,89312,0
2014-10-31,1.53,1.55,1.53,1.54,11826,0
2014-11-03,1.49,1.5,1.45,1.46,42989,0
2014-11-04,1.4,1.54,1.31,1.44,151177,0
2014-11-05,1.35,1.43,1.31,1.33,112475,0
2014-11-06,1.32,1.39,1.31,1.32,147117,0
2014-11-07,1.3,1.35,1.27,1.31,170466,0
2014-11-10,1.35,1.35,1.19,1.26,301565,0
2014-11-11,1.26,1.26,1.02,1.23,200062,0
2014-11-12,1.24,1.26,1.2,1.26,31530,0
2014-11-13,1.35,1.56,1.18,1.27,324446,0
2014-11-14,1.27,1.27,1.2,1.27,58875,0
2014-11-17,1.18,1.26,1.15,1.21,112345,0
2014-11-18,1.22,1.27,1.15,1.24,90991,0
2014-11-19,1.24,1.27,1.18,1.22,88646,0
2014-11-20,1.21,1.27,1.2,1.22,24997,0
2014-11-21,1.25,1.27,1.22,1.26,39700,0
2014-11-24,1.26,1.33,1.2,1.28,97705,0
2014-11-25,1.28,1.45,1.21,1.27,404641,0
2014-11-26,1.28,1.35,1.25,1.34,234066,0
2014-11-28,1.34,1.35,1.24,1.24,98987,0
2014-12-01,1.31,1.37,1.28,1.31,180361,0
2014-12-02,1.3,1.34,1.24,1.25,150767,0
2014-12-03,1.25,1.25,1.2,1.24,69811,0
2014-12-04,1.2,1.22,1.16,1.17,102437,0
2014-12-05,1.11,1.22,1.11,1.2,140356,0
2014-12-08,1.26,1.26,1.14,1.14,78542,0
2014-12-09,1.14,1.16,1.05,1.05,206325,0
2014-12-10,1.05,1.19,1.05,1.15,661171,0
2014-12-11,1.15,1.2,1.02,1.15,57196,0
2014-12-12,1.2,1.2,1.09,1.09,53144,0
2014-12-15,1.1,1.12,1.05,1.07,43921,0
2014-12-16,1.07,1.1,1.01,1.01,177218,0
2014-12-17,1,1.14,0.93,1,362708,0
2014-12-18,1.05,1.08,1.01,1.05,52855,0
2014-12-19,1.1,1.15,1.03,1.08,326381,0
2014-12-22,1.2,1.2,1.04,1.14,46170,0
2014-12-23,1.17,1.22,1.05,1.12,232446,0
2014-12-24,1.1,1.16,1.06,1.11,16109,0
2014-12-26,1.11,1.2,1.11,1.12,34393,0
2014-12-29,1.21,1.22,1.13,1.17,249817,0
2014-12-30,1.15,1.22,1.13,1.15,95791,0
2014-12-31,1.15,1.18,1.09,1.09,34612,0
2015-01-02,1.06,1.16,1.06,1.12,24325,0
2015-01-05,1.15,1.19,1.02,1.05,77493,0
2015-01-06,1.13,1.13,1,1.07,107473,0
2015-01-07,0.69,0.93,0.62,0.93,379575,0
2015-01-08,0.95,1,0.82,0.86,127125,0
2015-01-09,0.83,0.9,0.82,0.86,35636,0
2015-01-12,0.82,0.82,0.74,0.75,100523,0
2015-01-13,0.8,0.8,0.71,0.74,76269,0
2015-01-14,0.71,0.76,0.71,0.72,66500,0
2015-01-15,0.72,0.75,0.7,0.7,60327,0
2015-01-16,0.7,0.74,0.69,0.69,75790,0
2015-01-20,0.7,0.7,0.67,0.67,47530,0
2015-01-21,0.66,0.82,0.63,0.8,140287,0
2015-01-22,0.8,0.94,0.7,0.7,92356,0
2015-01-23,0.71,0.83,0.71,0.81,63004,0
2015-01-26,0.87,0.91,0.82,0.9,31553,0
2015-01-27,0.88,0.9,0.86,0.89,4935,0
2015-01-28,0.89,0.91,0.82,0.85,38737,0
2015-01-29,0.82,0.88,0.81,0.88,11698,0
2015-01-30,0.83,1.09,0.83,1.03,100499,0
2015-02-02,1,1.19,1,1.1,55760,0
2015-02-03,1.12,1.16,1,1.15,219844,0
2015-02-04,1.1,1.11,1.06,1.07,38810,0
2015-02-05,1.09,1.13,1.05,1.13,41350,0
2015-02-06,1.15,1.15,1.05,1.12,39601,0
2015-02-09,1.18,1.2,1.08,1.16,44249,0
2015-02-10,1.07,1.17,1.06,1.17,13830,0
2015-02-11,1.12,1.15,1.05,1.1,12675,0
2015-02-12,1.06,1.15,1.01,1.15,47739,0
2015-02-13,1.08,1.16,1.02,1.16,40630,0
2015-02-17,1.09,1.12,1.03,1.08,52303,0
2015-02-18,1.05,1.08,1,1.04,72400,0
2015-02-19,1,1.05,0.9,1.04,86525,0
2015-02-20,0.98,1.08,0.95,1.06,31566,0
2015-02-23,1.05,1.15,0.95,1.07,29415,0
2015-02-24,1.05,1.07,0.97,1,69225,0
2015-02-25,0.93,1.07,0.93,1.07,66388,0
2015-02-26,1.02,1.07,0.97,1.07,100485,0
2015-02-27,0.98,1.06,0.98,1,21948,0
2015-03-02,1,1.08,1,1.07,16000,0
2015-03-03,0.98,1.06,0.94,1.06,21200,0
2015-03-04,0.97,1.07,0.91,1.07,84500,0
2015-03-05,1.05,1.05,0.95,0.99,39400,0
2015-03-06,0.95,1.06,0.9,1.06,69200,0
2015-03-09,0.98,1,0.95,0.96,28300,0
2015-03-10,1.03,1.03,0.95,1.01,273000,0
2015-03-11,0.97,1.02,0.95,0.98,28700,0
2015-03-12,1.06,1.06,0.98,1.02,8600,0
2015-03-13,1,1.03,0.95,1.01,22500,0
2015-03-16,1,1.01,0.85,0.86,97500,0
2015-03-17,0.84,0.92,0.82,0.83,20200,0
2015-03-18,0.85,0.88,0.78,0.85,36500,0
2015-03-19,0.82,0.83,0.75,0.81,11700,0
2015-03-20,0.87,0.93,0.81,0.81,22200,0
2015-03-23,0.83,0.86,0.78,0.86,10700,0
2015-03-24,0.81,0.9,0.8,0.85,23400,0
2015-03-25,0.87,0.9,0.76,0.76,65800,0
2015-03-26,0.78,0.79,0.63,0.69,106800,0
2015-03-27,0.73,0.89,0.68,0.87,61500,0
2015-03-30,0.89,0.93,0.71,0.8,93200,0
2015-03-31,0.8,0.8,0.62,0.67,315500,0
2015-04-01,0.64,0.76,0.61,0.74,517800,0
2015-04-02,0.78,0.78,0.74,0.77,59100,0
2015-04-06,0.77,0.83,0.75,0.8,75500,0
2015-04-07,0.8,0.87,0.75,0.77,88384,0
2015-04-08,0.8,0.8,0.75,0.8,45700,0
2015-04-09,0.77,0.78,0.75,0.75,24288,0
2015-04-10,0.75,0.77,0.75,0.76,28500,0
2015-04-13,0.77,0.78,0.75,0.75,222500,0
2015-04-14,0.76,0.8,0.76,0.79,35900,0
2015-04-15,0.78,0.82,0.77,0.81,72699,0
2015-04-16,0.83,0.85,0.79,0.85,138547,0
2015-04-17,0.85,0.85,0.8,0.84,187300,0
2015-04-20,0.89,0.94,0.85,0.94,136381,0
2015-04-21,0.95,0.97,0.89,0.9,118906,0
2015-04-22,0.92,0.92,0.82,0.88,68904,0
2015-04-23,0.89,0.9,0.88,0.9,110800,0
2015-04-24,0.9,0.9,0.82,0.84,163100,0
2015-04-27,0.84,0.85,0.84,0.84,34300,0
2015-04-28,0.85,0.88,0.84,0.86,54800,0
2015-04-29,0.86,0.89,0.75,0.75,161100,0
2015-04-30,0.78,0.83,0.75,0.8,52200,0
2015-05-01,0.8,0.85,0.8,0.84,144700,0
2015-05-04,0.84,0.94,0.84,0.89,123300,0
2015-05-05,0.89,0.9,0.88,0.88,26500,0
2015-05-06,0.88,0.98,0.84,0.87,92903,0
2015-05-07,0.91,0.92,0.86,0.87,57991,0
2015-05-08,0.88,0.9,0.87,0.88,32400,0
2015-05-11,0.88,0.89,0.76,0.81,95100,0
2015-05-12,0.82,0.86,0.82,0.85,92513,0
2015-05-13,0.84,0.87,0.8,0.86,59300,0
2015-05-14,0.83,0.87,0.83,0.84,64400,0
2015-05-15,0.85,0.87,0.83,0.85,75626,0
2015-05-18,0.82,0.86,0.76,0.81,189645,0
2015-05-19,0.82,0.82,0.71,0.73,346700,0
2015-05-20,0.8,0.8,0.73,0.76,75900,0
2015-05-21,0.71,0.74,0.7,0.7,215900,0
2015-05-22,0.72,0.73,0.7,0.7,43000,0
2015-05-26,0.72,0.72,0.71,0.71,15239,0
2015-05-27,0.71,0.75,0.7,0.7,54000,0
2015-05-28,0.71,0.73,0.7,0.7,16769,0
2015-05-29,0.73,0.73,0.66,0.66,168900,0
2015-06-01,0.75,0.77,0.68,0.68,108500,0
2015-06-02,0.69,0.74,0.67,0.68,109555,0
2015-06-03,0.67,0.71,0.64,0.7,57300,0
2015-06-04,0.7,0.72,0.62,0.66,324100,0
2015-06-05,0.69,0.69,0.65,0.68,82200,0
2015-06-08,0.73,0.83,0.7,0.7,186500,0
2015-06-09,0.76,0.76,0.7,0.75,116684,0
2015-06-10,0.76,0.8,0.72,0.72,322558,0
2015-06-11,0.76,0.79,0.7,0.7,174410,0
2015-06-12,0.74,0.79,0.72,0.79,53800,0
2015-06-15,0.8,0.8,0.75,0.78,82200,0
2015-06-16,0.79,0.8,0.77,0.77,92500,0
2015-06-17,0.83,0.94,0.8,0.89,1118900,0
2015-06-18,0.94,0.94,0.82,0.84,445100,0
2015-06-19,0.82,0.89,0.82,0.88,198900,0
2015-06-22,0.89,0.9,0.86,0.86,98500,0
2015-06-23,0.86,0.9,0.85,0.89,169219,0
2015-06-24,0.89,0.94,0.88,0.93,175900,0
2015-06-25,0.93,1.02,0.89,0.89,553500,0
2015-06-26,0.9,0.94,0.85,0.89,180700,0
2015-06-29,0.84,0.93,0.77,0.82,162800,0
2015-06-30,0.85,0.87,0.78,0.82,134904,0
2015-07-01,0.8,0.86,0.78,0.79,140600,0
2015-07-02,0.86,0.86,0.78,0.84,134100,0
2015-07-06,0.81,0.84,0.8,0.81,33600,0
2015-07-07,0.81,0.85,0.79,0.85,79500,0
2015-07-08,0.81,0.84,0.79,0.8,41000,0
2015-07-09,0.8,0.84,0.78,0.78,39700,0
2015-07-10,0.8,0.83,0.79,0.83,89200,0
2015-07-13,0.82,0.84,0.79,0.82,52700,0
2015-07-14,0.82,0.85,0.78,0.81,172089,0
2015-07-15,0.81,0.84,0.8,0.83,84733,0
2015-07-16,0.85,0.91,0.81,0.87,91400,0
2015-07-17,0.84,0.88,0.8,0.85,125500,0
2015-07-20,0.85,0.86,0.82,0.84,48900,0
2015-07-21,0.85,0.86,0.81,0.86,7100,0
2015-07-22,0.81,0.86,0.78,0.85,43300,0
2015-07-23,0.85,0.86,0.84,0.86,35500,0
2015-07-24,0.82,0.85,0.8,0.85,29800,0
2015-07-27,0.81,0.81,0.75,0.8,121100,0
2015-07-28,0.8,0.84,0.78,0.8,164100,0
2015-07-29,0.8,0.86,0.79,0.84,147000,0
2015-07-30,0.8,0.82,0.72,0.78,289600,0
2015-07-31,0.83,0.83,0.78,0.81,41900,0
2015-08-03,0.85,0.85,0.77,0.81,36119,0
2015-08-04,0.8,0.86,0.77,0.86,57900,0
2015-08-05,0.81,0.81,0.78,0.78,66300,0
2015-08-06,0.8,0.83,0.72,0.8,70358,0
2015-08-07,0.81,0.84,0.75,0.78,93900,0
2015-08-10,0.75,0.83,0.75,0.82,158900,0
2015-08-11,0.78,0.86,0.73,0.84,39766,0
2015-08-12,0.86,0.86,0.76,0.8,20900,0
2015-08-13,0.74,0.83,0.7,0.75,237700,0
2015-08-14,0.75,0.75,0.71,0.74,60300,0
2015-08-17,0.7,0.75,0.66,0.7,227600,0
2015-08-18,0.74,0.79,0.7,0.75,104400,0
2015-08-19,0.69,0.8,0.69,0.77,504600,0
2015-08-20,0.74,0.86,0.74,0.75,171100,0
2015-08-21,0.75,0.87,0.75,0.82,75300,0
2015-08-24,0.84,0.9,0.76,0.83,108988,0
2015-08-25,0.86,0.86,0.8,0.8,62000,0
2015-08-26,0.83,0.83,0.78,0.78,42200,0
2015-08-27,0.79,0.87,0.75,0.82,96000,0
2015-08-28,0.83,0.85,0.75,0.75,124400,0
2015-08-31,0.82,0.82,0.76,0.78,64900,0
2015-09-01,0.76,0.84,0.72,0.83,200600,0
2015-09-02,0.83,0.88,0.81,0.82,231000,0
2015-09-03,0.81,0.86,0.81,0.81,23200,0
2015-09-04,0.79,0.89,0.77,0.87,70000,0
2015-09-08,0.8,0.94,0.8,0.93,133900,0
2015-09-09,0.94,0.95,0.85,0.93,59600,0
2015-09-10,0.93,1.04,0.8,1.01,174970,0
2015-09-11,0.95,1,0.91,0.95,44100,0
2015-09-14,0.99,1,0.87,0.94,97500,0
2015-09-15,0.93,1.03,0.91,0.99,155150,0
2015-09-16,0.99,1.02,0.94,1,75500,0
2015-09-17,0.99,0.99,0.94,0.98,7200,0
2015-09-18,0.94,1.19,0.93,1.07,120800,0
2015-09-21,1.09,1.11,1,1.04,74500,0
2015-09-22,1.07,1.16,1.03,1.14,162100,0
2015-09-23,1.09,1.13,1.04,1.11,57800,0
2015-09-24,1.15,1.15,1.03,1.07,54891,0
2015-09-25,1.1,1.12,1,1,91600,0
2015-09-28,1.02,1.05,0.9,0.94,300795,0
2015-09-29,0.96,1.04,0.91,0.91,4500,0
2015-09-30,0.93,1.03,0.82,0.97,25600,0
2015-10-01,0.93,1.04,0.88,0.99,24700,0
2015-10-02,0.93,0.99,0.92,0.99,37300,0
2015-10-05,0.93,0.99,0.92,0.97,33800,0
2015-10-06,0.97,1.05,0.97,1.05,29100,0
2015-10-07,1.01,1.1,1.01,1.07,74000,0
2015-10-08,1.03,1.13,1.03,1.1,49500,0
2015-10-09,1.05,1.08,0.99,1.05,25600,0
2015-10-12,1,1.01,0.9,0.94,121671,0
2015-10-13,0.93,1.08,0.93,0.99,18200,0
2015-10-14,1,1.01,0.98,0.98,22100,0
2015-10-15,1,1,0.96,0.97,9900,0
2015-10-16,0.96,1,0.96,1,4500,0
2015-10-19,1.05,1.12,0.91,1,239500,0
2015-10-20,0.95,1.1,0.9401,1.09,64824,0
2015-10-21,1.04,1.06,1.02,1.05,15800,0
2015-10-22,1.06,1.08,1.04,1.07,1100,0
2015-10-23,1.04,1.06,1.03,1.05,8900,0
2015-10-26,1.08,1.08,1.04,1.06,2700,0
2015-10-27,1.02,1.05,1.01,1.01,16900,0
2015-10-28,1.07,1.15,1.05,1.07,54400,0
2015-10-29,1.11,1.14,1.05,1.1,16500,0
2015-10-30,1.12,1.15,1.07,1.07,52700,0
2015-11-02,1.1,1.15,1.09,1.11,84363,0
2015-11-03,1.14,1.18,1.12,1.14,51400,0
2015-11-04,1.12,1.12,1.1,1.1,5330,0
2015-11-05,1.08,1.1,0.97,1.09,29200,0
2015-11-06,1.04,1.09,1.01,1.05,13400,0
2015-11-09,1.02,1.02,1,1.01,13853,0
2015-11-10,1.04,1.1,1.01,1.02,18900,0
2015-11-11,1.05,1.09,1.03,1.06,8400,0
2015-11-12,1.11,1.32,1.1,1.24,224700,0
2015-11-13,1.28,1.28,1.13,1.19,60900,0
2015-11-16,1.15,1.2,1.12,1.14,37300,0
2015-11-17,1.14,1.27,1.14,1.22,29000,0
2015-11-18,1.18,1.24,1.16,1.16,36700,0
2015-11-19,1.3,1.3,1.16,1.25,90100,0
2015-11-20,1.25,1.29,1.19,1.19,58800,0
2015-11-23,1.23,1.3,1.21,1.28,70400,0
2015-11-24,1.21,1.28,1.2,1.25,61300,0
2015-11-25,1.25,1.28,1.23,1.26,23700,0
2015-11-27,1.29,1.3,1.25,1.29,23700,0
2015-11-30,1.28,1.3,1.22,1.3,35700,0
2015-12-01,1.3,1.43,1.29,1.42,176139,0
2015-12-02,1.4,1.52,1.4,1.47,295812,0
2015-12-03,1.47,1.5,1.4,1.46,55296,0
2015-12-04,1.45,1.45,1.28,1.34,113400,0
2015-12-07,1.39,1.39,1.26,1.29,59700,0
2015-12-08,1.26,1.34,1.21,1.28,31572,0
2015-12-09,1.26,1.31,1.2,1.26,123900,0
2015-12-10,1.3,1.35,1.25,1.34,35400,0
2015-12-11,1.34,1.35,1.2,1.27,50900,0
2015-12-14,1.3,1.38,1.29,1.38,43110,0
2015-12-15,1.35,1.38,1.27,1.27,34800,0
2015-12-16,1.3,1.37,1.28,1.29,31900,0
2015-12-17,1.35,1.35,1.27,1.32,119500,0
2015-12-18,1.35,1.35,1.26,1.32,79800,0
2015-12-21,1.25,1.3,1.2,1.2,41400,0
2015-12-22,1.15,1.24,0.96,1.01,347709,0
2015-12-23,1.09,1.16,0.95,0.95,153000,0
2015-12-24,0.95,1.0026,0.95,0.9699,85982,0
2015-12-28,0.99,1.02,0.94,0.9513,266710,0
2015-12-29,0.94,0.96,0.92,0.93,119820,0
2015-12-30,0.93,1.03,0.87,0.89,159280,0
2015-12-31,0.94,1.0079,0.88,1.0079,121893,0
2016-01-04,0.9301,1,0.9018,0.925,119032,0
2016-01-05,0.925,1.01,0.925,0.97,18818,0
2016-01-06,1,1.01,0.9301,0.94,65980,0
2016-01-07,0.9699,0.9699,0.91,0.922,16105,0
2016-01-08,0.94,0.95,0.903,0.95,26281,0
2016-01-11,0.98,0.9803,0.9,0.906,92600,0
2016-01-12,0.95,1,0.87,0.894,38280,0
2016-01-13,0.886,0.898,0.84,0.87,20372,0
2016-01-14,0.82,0.87,0.76,0.82,88746,0
2016-01-15,0.79,0.79,0.72,0.7502,45271,0
2016-01-19,0.74,0.83,0.71,0.82,59600,0
2016-01-20,0.82,0.9,0.8,0.848,78268,0
2016-01-21,0.858,0.858,0.81,0.83,29585,0
2016-01-22,0.87,0.908,0.86,0.87,31837,0
2016-01-25,0.83,0.93,0.82,0.89,3768,0
2016-01-26,0.9441,0.9441,0.802,0.84,19639,0
2016-01-27,0.806,0.86,0.79,0.82,64608,0
2016-01-28,0.83,0.868,0.82,0.846,43551,0
2016-01-29,0.854,0.875,0.82,0.82,48217,0
2016-02-01,0.82,0.82,0.76,0.81,27903,0
2016-02-02,0.77,0.79,0.6901,0.7451,101488,0
2016-02-03,0.742,0.78,0.73,0.77,16296,0
2016-02-04,0.7622,0.77,0.75,0.77,4800,0
2016-02-05,0.7699,0.812,0.7601,0.7981,16580,0
2016-02-08,0.7981,0.7981,0.705,0.75,28980,0
2016-02-09,0.75,0.78,0.7201,0.78,51535,0
2016-02-10,0.77,0.82,0.73,0.816,33727,0
2016-02-11,0.8272,0.84,0.7905,0.8,19132,0
2016-02-12,0.81,0.83,0.8,0.81,2630,0
2016-02-16,0.829,0.829,0.79,0.8,12187,0
2016-02-17,0.8058,0.82,0.796,0.82,31394,0
2016-02-18,0.79,0.82,0.71,0.82,55380,0
2016-02-19,0.79,0.82,0.76,0.78,43926,0
2016-02-22,0.78,0.78,0.73,0.73,37243,0
2016-02-23,0.74,0.795,0.73,0.78,39067,0
2016-02-24,0.8,0.8,0.75,0.79,12841,0
2016-02-25,0.77,0.7808,0.77,0.77,3400,0
2016-02-26,0.8,0.81,0.77,0.79,80250,0
2016-02-29,0.77,0.8099,0.76,0.785,38700,0
2016-03-01,0.772,0.79,0.77,0.7897,16078,0
2016-03-02,0.78,0.795,0.75,0.795,47392,0
2016-03-03,0.765,0.81,0.75,0.7857,30163,0
2016-03-04,0.76,0.8905,0.76,0.8637,52053,0
2016-03-07,0.8795,0.89,0.87,0.8705,21920,0
2016-03-08,0.91,0.95,0.87,0.87,52944,0
2016-03-09,0.87,0.89,0.78,0.8,53943,0
2016-03-10,0.82,0.848,0.77,0.7999,20143,0
2016-03-11,0.785,0.8399,0.755,0.8015,32399,0
2016-03-14,0.8016,0.82,0.7603,0.7756,6384,0
2016-03-15,0.785,0.83,0.7827,0.83,21100,0
2016-03-16,0.84,0.848,0.76,0.8021,39032,0
2016-03-17,0.7995,0.81,0.75,0.8,9420,0
2016-03-18,0.77,0.83,0.77,0.7778,3357,0
2016-03-21,0.7604,0.8098,0.749,0.8098,6991,0
2016-03-22,0.7999,0.81,0.7501,0.8085,4200,0
2016-03-23,0.82,0.82,0.65,0.7199,157084,0
2016-03-24,0.7668,0.7668,0.7324,0.76,8580,0
2016-03-28,0.75,0.75,0.7,0.7225,9456,0
2016-03-29,0.7275,0.735,0.6887,0.6887,12085,0
2016-03-30,0.6953,0.75,0.6953,0.74,17364,0
2016-03-31,0.7105,0.7205,0.71,0.7202,8770,0
2016-04-01,0.7,0.7,0.615,0.69,199364,0
2016-04-04,0.65,0.702,0.65,0.69,9341,0
2016-04-05,0.6815,0.6815,0.64,0.66,37075,0
2016-04-06,0.64,0.66,0.6,0.65,73140,0
2016-04-07,0.62,0.6497,0.62,0.6497,13100,0
2016-04-08,0.6498,0.6798,0.6306,0.6798,12108,0
2016-04-11,0.7,0.8123,0.695,0.765,101896,0
2016-04-12,0.75,0.75,0.67,0.6801,9301,0
2016-04-13,0.7,0.71,0.66,0.7,156253,0
2016-04-14,0.71,0.79,0.71,0.74,11231,0
2016-04-15,0.759,0.83,0.6231,0.7752,231884,0
2016-04-18,0.75,0.81,0.75,0.7701,5089,0
2016-04-19,0.82,0.844,0.79,0.84,25602,0
2016-04-20,0.817,0.845,0.7901,0.84,17711,0
2016-04-21,0.845,0.872,0.81,0.85,33998,0
2016-04-22,0.859,0.87,0.82,0.82,2636,0
2016-04-25,0.816,0.816,0.798,0.8,4000,0
2016-04-26,0.82,0.82,0.76,0.769,13000,0
2016-04-27,0.7555,0.76,0.73,0.75,17300,0
2016-04-28,0.77,0.7775,0.723,0.74,89455,0
2016-04-29,0.7992,0.81,0.73,0.78,16750,0
2016-05-02,0.802,0.802,0.76,0.76,11100,0
2016-05-03,0.742,0.8,0.742,0.8,6794,0
2016-05-04,0.815,0.85,0.81,0.83,13664,0
2016-05-05,0.85,0.87,0.8,0.8,62567,0
2016-05-06,0.795,0.7999,0.7823,0.7823,3724,0
2016-05-09,0.78,0.7914,0.78,0.7914,2500,0
2016-05-10,0.79,0.79,0.78,0.79,6465,0
2016-05-11,0.785,0.785,0.77,0.785,18619,0
2016-05-12,0.78,0.83,0.773,0.8,44537,0
2016-05-13,0.84,0.84,0.806,0.835,67593,0
2016-05-16,0.835,0.835,0.8174,0.8274,4732,0
2016-05-17,0.8,0.83,0.77,0.83,86382,0
2016-05-18,0.82,0.83,0.78,0.8,50600,0
2016-05-19,0.7801,0.81,0.763,0.8,5032,0
2016-05-20,0.79,0.82,0.76,0.77,12155,0
2016-05-23,0.75,0.75,0.71,0.7401,111745,0
2016-05-24,0.74,0.77,0.73,0.74,9211,0
2016-05-25,0.7299,0.74,0.7299,0.73,5100,0
2016-05-26,0.71,0.73,0.69,0.72,31610,0
2016-05-27,0.7101,0.73,0.7101,0.73,351,0
2016-05-31,0.73,0.77,0.73,0.77,93200,0
2016-06-01,0.75,0.8,0.73,0.73,2679,0
2016-06-02,0.7,0.73,0.68,0.73,21680,0
2016-06-03,0.7073,0.7199,0.7,0.7084,23133,0
2016-06-06,0.75,0.75,0.7,0.72,4203,0
2016-06-07,0.75,0.75,0.73,0.74,22450,0
2016-06-08,0.7399,0.74,0.71,0.71,2900,0
2016-06-09,0.73,0.74,0.67,0.68,19985,0
2016-06-10,0.7,0.7,0.65,0.66,32004,0
2016-06-13,0.66,0.7,0.65,0.7,18304,0
2016-06-14,0.6635,0.7,0.6635,0.7,1100,0
2016-06-15,0.69,0.69,0.65,0.69,12360,0
2016-06-16,0.6615,0.675,0.65,0.675,10152,0
2016-06-17,0.68,0.71,0.68,0.71,12002,0
2016-06-20,0.675,0.7,0.63,0.69,10894,0
2016-06-21,0.675,0.68,0.67,0.68,3384,0
2016-06-22,0.62,0.68,0.62,0.68,28980,0
2016-06-23,0.6799,0.6799,0.61,0.658,26508,0
2016-06-24,0.66,0.67,0.6,0.64,40403,0
2016-06-27,0.622,0.68,0.58,0.58,27639,0
2016-06-28,0.648,0.68,0.58,0.65,79103,0
2016-06-29,0.7,0.8,0.61,0.65,346008,0
2016-06-30,0.65,0.66,0.6,0.6,110881,0
2016-07-01,0.625,0.65,0.5501,0.65,83296,0
2016-07-05,0.61,0.65,0.6,0.642,8485,0
2016-07-06,0.66,0.69,0.6,0.638,138411,0
2016-07-07,0.648,0.65,0.628,0.64,18290,0
2016-07-08,0.648,0.65,0.595,0.64,63656,0
2016-07-11,0.64,0.68,0.58,0.65,159091,0
2016-07-12,0.63,0.65,0.63,0.65,7446,0
2016-07-13,0.68,0.78,0.66,0.7,123419,0
2016-07-14,0.6995,0.78,0.662,0.7,107639,0
2016-07-15,0.7138,0.93,0.7138,0.8216,610570,0
2016-07-18,0.9,0.95,0.7,0.7879,167980,0
2016-07-19,0.77,0.88,0.75,0.8,32147,0
2016-07-20,0.82,0.87,0.8199,0.858,63150,0
2016-07-21,0.84,0.865,0.7399,0.8279,63136,0
2016-07-22,0.85,0.85,0.79,0.79,15870,0
2016-07-25,0.81,0.81,0.81,0.81,423,0
2016-07-26,0.8,0.8,0.72,0.8,94578,0
2016-07-27,0.8,0.81,0.771,0.78,21340,0
2016-07-28,0.8,0.86,0.8,0.86,85074,0
2016-07-29,0.832,0.99,0.8,0.91,174642,0
2016-08-01,0.9099,0.91,0.8252,0.8252,34246,0
2016-08-02,0.88,0.88,0.82,0.831,20985,0
2016-08-03,0.82,0.94,0.81,0.88,87839,0
2016-08-04,0.88,0.9,0.81,0.88,33543,0
2016-08-05,0.8797,0.88,0.84,0.88,6797,0
2016-08-08,0.87,0.87,0.86,0.87,6414,0
2016-08-09,0.8372,0.88,0.8284,0.8699,45385,0
2016-08-10,0.82,0.86,0.78,0.825,120062,0
2016-08-11,0.7948,0.8,0.7216,0.78,118966,0
2016-08-12,0.765,0.775,0.73,0.73,52628,0
2016-08-15,0.73,0.765,0.73,0.7501,16100,0
2016-08-16,0.7,0.7289,0.67,0.72,100146,0
2016-08-17,0.72,0.78,0.71,0.78,106137,0
2016-08-18,0.79,0.9,0.79,0.85,56002,0
2016-08-19,0.87,0.87,0.84,0.85,15435,0
2016-08-22,0.88,0.9,0.85,0.8799,37269,0
2016-08-23,0.88,0.89,0.8501,0.8655,30440,0
2016-08-24,0.8788,0.9,0.8496,0.9,33514,0
2016-08-25,0.938,0.956,0.84,0.92,179853,0
2016-08-26,0.9,0.9,0.8501,0.8613,16843,0
2016-08-29,0.8968,0.9,0.85,0.9,131109,0
2016-08-30,0.88,0.91,0.83,0.87,101235,0
2016-08-31,0.88,0.89,0.85,0.87,51186,0
2016-09-01,0.87,0.87,0.8558,0.86,11074,0
2016-09-02,0.86,0.86,0.84,0.84,15560,0
2016-09-06,0.8564,0.9,0.82,0.82,50742,0
2016-09-07,0.85,0.9,0.713,0.78,78035,0
2016-09-08,0.81,0.82,0.76,0.82,21569,0
2016-09-09,0.82,0.85,0.76,0.76,33176,0
2016-09-12,0.8,0.85,0.7624,0.85,68956,0
2016-09-13,0.84,0.849,0.77,0.8,72150,0
2016-09-14,0.82,0.82,0.73,0.75,41457,0
2016-09-15,0.77,0.81,0.76,0.81,6700,0
2016-09-16,0.8146,0.9,0.7701,0.9,57608,0
2016-09-19,0.86,0.86,0.82,0.82,19078,0
2016-09-20,0.8,0.84,0.77,0.81,42578,0
2016-09-21,0.81,0.856,0.8,0.8,81028,0
2016-09-22,0.78,0.82,0.7751,0.7934,15794,0
2016-09-26,0.79,0.808,0.78,0.808,1400,0
2016-09-27,0.8,0.84,0.78,0.84,57785,0
2016-09-28,0.83,0.8469,0.8107,0.82,13668,0
2016-09-29,0.83,0.87,0.79,0.838,8811,0
2016-09-30,0.82,0.83,0.79,0.83,5648,0
2016-10-03,0.83,0.83,0.7901,0.82,3810,0
2016-10-04,0.8,0.81,0.79,0.81,14625,0
2016-10-05,0.7927,0.828,0.78,0.808,9914,0
2016-10-06,0.79,0.84,0.79,0.838,7966,0
2016-10-07,0.8241,0.83,0.8,0.83,2999,0
2016-10-10,0.838,0.838,0.8,0.81,15916,0
2016-10-11,0.8079,0.81,0.78,0.81,10984,0
2016-10-13,0.7901,0.8,0.7801,0.8,10403,0
2016-10-14,0.79,0.8,0.78,0.798,5461,0
2016-10-17,0.782,0.8,0.75,0.7775,45716,0
2016-10-18,0.752,0.788,0.752,0.7645,13900,0
2016-10-19,0.78,0.78,0.74,0.74,20106,0
2016-10-20,0.7488,0.7488,0.7399,0.7399,8642,0
2016-10-21,0.7463,0.75,0.73,0.74,2500,0
2016-10-24,0.72,0.75,0.72,0.75,6195,0
2016-10-25,0.763,0.763,0.702,0.748,23199,0
2016-10-27,0.7201,0.76,0.7199,0.75,4311,0
2016-10-28,0.75,0.75,0.7428,0.745,1310,0
2016-10-31,0.7301,0.77,0.73,0.75,13200,0
2016-11-01,0.76,0.76,0.76,0.76,802,0
2016-11-02,0.75,0.75,0.7435,0.75,1313,0
2016-11-03,0.73,0.73,0.7011,0.728,1401,0
2016-11-04,0.728,0.75,0.728,0.73,12817,0
2016-11-07,0.765,0.765,0.58,0.7,38797,0
2016-11-08,0.71,0.71,0.65,0.6687,33068,0
2016-11-09,0.65,0.678,0.65,0.678,2400,0
2016-11-10,0.85,0.85,0.68,0.75,32100,0
2016-11-11,0.75,0.81,0.75,0.78,71780,0
2016-11-14,0.7486,0.78,0.63,0.74,26592,0
2016-11-15,0.76,0.76,0.67,0.71,51134,0
2016-11-16,0.71,0.71,0.64,0.678,96325,0
2016-11-17,0.69,0.69,0.63,0.65,44512,0
2016-11-18,0.658,0.7,0.575,0.7,100704,0
2016-11-21,0.6976,0.718,0.62,0.6202,57910,0
2016-11-22,0.65,0.658,0.625,0.658,23901,0
2016-11-23,0.65,0.69,0.65,0.679,15200,0
2016-11-25,0.72,0.72,0.65,0.68,5429,0
2016-11-28,0.65,0.702,0.602,0.633,46597,0
2016-11-29,0.667,0.667,0.595,0.6399,17155,0
2016-11-30,0.64,0.65,0.5821,0.6099,59002,0
2016-12-01,0.6,0.625,0.59,0.6,36858,0
2016-12-02,0.64,0.64,0.6292,0.6292,5100,0
2016-12-05,0.615,0.64,0.61,0.64,15167,0
2016-12-06,0.635,0.635,0.5901,0.618,59650,0
2016-12-07,0.6174,0.6321,0.61,0.625,11708,0
2016-12-08,0.62,0.63,0.586,0.586,17817,0
2016-12-09,0.61,0.635,0.584,0.6,145714,0
2016-12-12,0.618,0.6349,0.58,0.605,89016,0
2016-12-13,0.636,0.72,0.5891,0.63,260304,0
2016-12-14,0.6128,0.6428,0.59,0.62,66446,0
2016-12-15,0.619,0.644,0.61,0.63,16474,0
2016-12-16,0.63,0.63,0.59,0.61,112655,0
2016-12-19,0.6,0.6271,0.5968,0.61,78450,0
2016-12-20,0.5894,0.61,0.5795,0.608,72703,0
2016-12-21,0.6,0.629,0.59,0.6015,18700,0
2016-12-22,0.6091,0.61,0.6,0.6,11600,0
2016-12-23,0.6171,0.62,0.59,0.615,36743,0
2016-12-27,0.62,0.62,0.596,0.596,52800,0
2016-12-28,0.597,0.62,0.59,0.618,121675,0
2016-12-29,0.62,0.675,0.62,0.675,75253,0
2016-12-30,0.673,0.673,0.6341,0.64,70044,0
2017-01-03,0.67,0.69,0.64,0.666,61154,0
2017-01-04,0.66,0.668,0.5901,0.6,107924,0
2017-01-05,0.5999,0.6239,0.592,0.62,29970,0
2017-01-06,0.6001,0.6482,0.6,0.6434,26900,0
2017-01-09,0.61,0.648,0.61,0.648,33307,0
2017-01-10,0.62,0.648,0.62,0.648,49264,0
2017-01-11,0.623,0.647,0.623,0.645,1700,0
2017-01-12,0.622,0.645,0.59,0.62,106600,0
2017-01-13,0.6415,0.65,0.6199,0.65,21747,0
2017-01-17,0.65,0.66,0.601,0.64,16796,0
2017-01-18,0.6498,0.71,0.585,0.6343,203972,0
2017-01-19,0.6234,0.645,0.5214,0.5969,282402,0
2017-01-20,0.59,0.645,0.521,0.54,535492,0
2017-01-23,0.56,0.585,0.5,0.53,210870,0
2017-01-24,0.52,0.546,0.48,0.5,327775,0
2017-01-25,0.5,0.5099,0.4812,0.4999,366297,0
2017-01-26,0.4812,0.5099,0.46,0.4967,225863,0
2017-01-27,0.482,0.5099,0.475,0.49,111053,0
2017-01-30,0.475,0.5239,0.4466,0.4759,178082,0
2017-01-31,0.4978,0.5,0.49,0.499,62017,0
2017-02-01,0.499,0.51,0.4704,0.5,39116,0
2017-02-02,0.4999,0.4999,0.47,0.495,73426,0
2017-02-03,0.4801,0.4886,0.47,0.47,30675,0
2017-02-06,0.49,0.5,0.49,0.4973,57684,0
2017-02-07,0.519,0.53,0.5,0.5299,104989,0
2017-02-08,0.5199,0.5399,0.4781,0.5092,105514,0
2017-02-09,0.5,0.52,0.48,0.49,104019,0
2017-02-10,0.4951,0.5,0.49,0.5,104417,0
2017-02-13,0.49,0.51,0.49,0.5099,33180,0
2017-02-14,0.51,0.51,0.4808,0.4899,26855,0
2017-02-15,0.5,0.5,0.4411,0.49,102896,0
2017-02-16,0.4898,0.4898,0.47,0.4794,41694,0
2017-02-17,0.4715,0.4795,0.451,0.4795,27787,0
2017-02-21,0.48,0.48,0.452,0.452,120809,0
2017-02-22,0.4508,0.4699,0.443,0.4699,75471,0
2017-02-23,0.47,0.4797,0.47,0.47,38105,0
2017-02-24,0.4796,0.49,0.47,0.49,64611,0
2017-02-27,0.4878,0.5,0.48,0.5,19805,0
2017-02-28,0.5,0.5,0.485,0.49,43290,0
2017-03-01,0.498,0.5,0.49,0.498,22961,0
2017-03-02,0.506,0.506,0.49,0.4999,14999,0
2017-03-03,0.4872,0.4999,0.46,0.481,24092,0
2017-03-06,0.4979,0.4979,0.4649,0.4849,35636,0
2017-03-07,0.46,0.48,0.416,0.4699,64351,0
2017-03-08,0.46,0.4699,0.45,0.4699,19903,0
2017-03-09,0.4659,0.48,0.46,0.48,14704,0
2017-03-10,0.4715,0.49,0.47,0.47,4578,0
2017-03-13,0.47,0.495,0.46,0.48,54838,0
2017-03-14,0.48,0.495,0.48,0.495,2089,0
2017-03-15,0.5,0.5,0.495,0.495,19093,0
2017-03-16,0.5,0.5,0.49,0.49,1405,0
2017-03-17,0.501,0.501,0.49,0.4908,51150,0
2017-03-20,0.49,0.4995,0.4899,0.4995,12496,0
2017-03-21,0.4897,0.499,0.47,0.48,17636,0
2017-03-22,0.46,0.48,0.3477,0.42,103735,0
2017-03-23,0.4,0.4584,0.3701,0.4584,123093,0
2017-03-24,0.4689,0.4689,0.392,0.4225,188117,0
2017-03-27,0.41,0.41,0.3524,0.385,251835,0
2017-03-28,0.3847,0.415,0.3807,0.408,137020,0
2017-03-29,0.385,0.405,0.373,0.38,59605,0
2017-03-30,0.373,0.388,0.34,0.3602,208738,0
2017-03-31,0.36,0.4,0.321,0.39,172991,0
2017-04-03,0.35,0.39,0.3499,0.37,208856,0
2017-04-04,0.3899,0.3899,0.365,0.3801,32186,0
2017-04-05,0.365,0.3899,0.365,0.38,9349,0
2017-04-06,0.3725,0.3799,0.35,0.375,58704,0
2017-04-07,0.3601,0.3643,0.325,0.36,124879,0
2017-04-10,0.358,0.36,0.358,0.358,4825,0
2017-04-11,0.375,0.375,0.3235,0.34,68307,0
2017-04-12,0.34,0.34,0.31,0.34,104175,0
2017-04-13,0.34,0.34,0.3075,0.3399,34108,0
2017-04-17,0.35,0.3501,0.306,0.306,165916,0
2017-04-18,0.4048,0.4448,0.365,0.387,363234,0
2017-04-19,0.388,0.389,0.36,0.36,48823,0
2017-04-20,0.36,0.378,0.3481,0.3526,75060,0
2017-04-21,0.3685,0.375,0.33,0.375,50730,0
2017-04-24,0.37,0.37,0.34,0.35,46536,0
2017-04-25,0.36,0.366,0.34,0.3606,60954,0
2017-04-26,0.3584,0.38,0.3584,0.3773,45853,0
2017-04-27,0.3727,0.388,0.3724,0.375,58218,0
2017-04-28,0.362,0.376,0.33,0.372,41599,0
2017-05-01,0.3423,0.372,0.33,0.358,30474,0
2017-05-02,0.35,0.364,0.3301,0.347,65003,0
2017-05-03,0.35,0.353,0.3401,0.3514,44898,0
2017-05-04,0.32,0.34,0.32,0.34,17600,0
2017-05-05,0.3481,0.3481,0.3235,0.343,8340,0
2017-05-08,0.3399,0.42,0.3399,0.39,265696,0
2017-05-09,0.398,0.434,0.395,0.427,97229,0
2017-05-10,0.416,0.436,0.4,0.41,49149,0
2017-05-11,0.4144,0.4215,0.3501,0.39,35884,0
2017-05-12,0.3738,0.39,0.3738,0.39,23396,0
2017-05-15,0.375,0.4,0.3408,0.3863,71017,0
2017-05-16,0.38,0.39,0.37,0.3795,133670,0
2017-05-17,0.38,0.38,0.37,0.37,16316,0
2017-05-18,0.38,0.38,0.37,0.37,155806,0
2017-05-19,0.37,0.3795,0.3678,0.379,49614,0
2017-05-22,0.38,0.38,0.36,0.376,36676,0
2017-05-23,0.3625,0.39,0.3625,0.388,9067,0
2017-05-24,0.3859,0.39,0.3675,0.38,77717,0
2017-05-25,0.373,0.39,0.345,0.36,45951,0
2017-05-26,0.3604,0.37,0.3327,0.358,77810,0
2017-05-30,0.3501,0.36,0.3311,0.34,87337,0
2017-05-31,0.335,0.35,0.3101,0.335,88795,0
2017-06-01,0.32,0.375,0.31,0.35,109376,0
2017-06-02,0.377,0.3936,0.321,0.3936,241879,0
2017-06-05,0.3874,0.3936,0.355,0.3936,29384,0
2017-06-06,0.371,0.38,0.36,0.37,8801,0
2017-06-07,0.39,0.39,0.36,0.3848,47050,0
2017-06-08,0.36,0.36,0.2802,0.32,358588,0
2017-06-09,0.342,0.342,0.3,0.3352,88780,0
2017-06-12,0.33,0.342,0.3,0.3016,82239,0
2017-06-13,0.31,0.3274,0.2975,0.3174,29065,0
2017-06-14,0.305,0.3225,0.305,0.315,26888,0
2017-06-15,0.2922,0.32,0.2621,0.2821,77259,0
2017-06-16,0.2822,0.3179,0.28,0.28,42344,0
2017-06-19,0.3,0.3,0.26,0.27,58222,0
2017-06-20,0.2829,0.288,0.26,0.28,60792,0
2017-06-21,0.288,0.288,0.2522,0.261,143725,0
2017-06-22,0.287,0.339,0.2845,0.3125,206802,0
2017-06-23,0.3,0.32,0.29,0.3104,102816,0
2017-06-26,0.2905,0.325,0.2905,0.291,31060,0
2017-06-27,0.3328,0.36,0.3197,0.33,142785,0
2017-06-28,0.335,0.34,0.296,0.315,39145,0
2017-06-29,0.303,0.35,0.303,0.34,87558,0
2017-06-30,0.343,0.343,0.32,0.32,48787,0
2017-07-03,0.3,0.3111,0.28,0.31,8266,0
2017-07-05,0.3,0.34,0.3,0.33,52778,0
2017-07-06,0.31,0.37,0.31,0.33,85216,0
2017-07-07,0.349,0.369,0.3,0.343,110310,0
2017-07-10,0.3378,0.36,0.3378,0.36,17612,0
2017-07-11,0.3576,0.3697,0.3186,0.35,19938,0
2017-07-12,0.35,0.36,0.3,0.31,132507,0
2017-07-13,0.3165,0.3399,0.3165,0.3399,255502,0
2017-07-14,0.311,0.3499,0.301,0.3397,43694,0
2017-07-17,0.3414,0.3458,0.3202,0.34,1954,0
2017-07-18,0.335,0.335,0.324,0.33,64682,0
2017-07-19,0.329,0.329,0.311,0.311,56090,0
2017-07-20,0.3405,0.341,0.3005,0.302,98622,0
2017-07-21,0.34,0.34,0.32,0.3275,40316,0
2017-07-24,0.3036,0.3375,0.3036,0.33,11366,0
2017-07-25,0.33,0.3399,0.33,0.3399,32391,0
2017-07-26,0.33,0.3396,0.32,0.337,3200,0
2017-07-27,0.335,0.337,0.32,0.33,6109,0
2017-07-28,0.345,0.345,0.32,0.3447,10552,0
2017-07-31,0.3323,0.3447,0.32,0.3445,1350,0
2017-08-01,0.34,0.3442,0.32,0.323,61999,0
2017-08-02,0.322,0.35,0.32,0.34,35305,0
2017-08-03,0.3305,0.3305,0.32,0.3298,118468,0
2017-08-04,0.3205,0.3592,0.32,0.3592,60028,0
2017-08-07,0.34,0.35,0.34,0.35,7518,0
2017-08-08,0.359,0.359,0.323,0.355,205517,0
2017-08-09,0.324,0.355,0.3037,0.31,8540,0
2017-08-10,0.347,0.347,0.32,0.3405,25583,0
2017-08-11,0.3206,0.35,0.3,0.35,154535,0
2017-08-14,0.3325,0.34,0.28,0.33,145971,0
2017-08-15,0.3345,0.345,0.32,0.3425,77413,0
2017-08-16,0.3301,0.3599,0.33,0.35,182872,0
2017-08-17,0.35,0.3801,0.3452,0.38,614504,0
2017-08-18,0.38,0.39,0.37,0.38,59075,0
2017-08-21,0.388,0.394,0.37,0.385,82065,0
2017-08-22,0.389,0.399,0.3802,0.399,72026,0
2017-08-23,0.4,0.4,0.3899,0.4,42195,0
2017-08-24,0.409,0.41,0.3885,0.3998,97105,0
2017-08-25,0.4,0.42,0.39,0.415,104702,0
2017-08-28,0.425,0.485,0.39,0.415,677008,0
2017-08-29,0.385,0.4006,0.333,0.35,186381,0
2017-08-30,0.35,0.4686,0.35,0.4205,494808,0
2017-08-31,0.45,0.45,0.3805,0.39,121181,0
2017-09-01,0.3806,0.3999,0.3756,0.3999,59368,0
2017-09-05,0.39,0.433,0.3885,0.4,250961,0
2017-09-06,0.39,0.4335,0.372,0.42,263644,0
2017-09-07,0.4199,0.44,0.4,0.438,47769,0
2017-09-08,0.4227,0.446,0.42,0.43,107646,0
2017-09-11,0.445,0.445,0.4103,0.42,61481,0
2017-09-12,0.41,0.43,0.37,0.426,75527,0
2017-09-13,0.411,0.435,0.38,0.42,58411,0
2017-09-14,0.42,0.455,0.41,0.44,162900,0
2017-09-15,0.421,0.448,0.35,0.35,243180,0
2017-09-18,0.36,0.409,0.3035,0.35,390763,0
2017-09-19,0.322,0.355,0.3201,0.34,216582,0
2017-09-20,0.3528,0.3539,0.34,0.349,29819,0
2017-09-21,0.35,0.358,0.3441,0.358,16891,0
2017-09-22,0.358,0.372,0.3225,0.372,316186,0
2017-09-25,0.38,0.382,0.332,0.332,50155,0
2017-09-26,0.34,0.382,0.34,0.37,71474,0
2017-09-27,0.36,0.408,0.36,0.371,160137,0
2017-09-28,0.38,0.402,0.37,0.3905,84974,0
2017-09-29,0.4,0.407,0.37,0.37,108245,0
2017-10-02,0.374,0.405,0.374,0.391,24011,0
2017-10-03,0.397,0.4,0.37,0.381,45778,0
2017-10-04,0.3705,0.4,0.3705,0.385,36186,0
2017-10-05,0.385,0.396,0.341,0.36,59406,0
2017-10-06,0.37,0.38,0.365,0.38,1201,0
2017-10-09,0.39,0.4,0.37,0.37,74703,0
2017-10-10,0.3618,0.38,0.36,0.36,23502,0
2017-10-11,0.37,0.38,0.36,0.36,21300,0
2017-10-12,0.37,0.38,0.36,0.36,5302,0
2017-10-13,0.37,0.371,0.36,0.36,3430,0
2017-10-16,0.35,0.35,0.3006,0.33,41422,0
2017-10-17,0.32,0.3349,0.302,0.33,76560,0
2017-10-18,0.3199,0.3215,0.3001,0.32,11763,0
2017-10-19,0.3002,0.32,0.3,0.32,60288,0
2017-10-20,0.3394,0.3394,0.3,0.3,22548,0
2017-10-23,0.308,0.3322,0.3,0.3002,57200,0
2017-10-24,0.3102,0.3102,0.26,0.2851,148163,0
2017-10-25,0.267,0.2996,0.267,0.295,20356,0
2017-10-26,0.305,0.305,0.28,0.28,60675,0
2017-10-27,0.29,0.298,0.28,0.295,24317,0
2017-10-30,0.282,0.3048,0.281,0.3,53598,0
2017-10-31,0.29,0.31,0.29,0.3052,68125,0
2017-11-01,0.31,0.345,0.3,0.321,202318,0
2017-11-02,0.316,0.36,0.31,0.3201,55153,0
2017-11-03,0.32,0.3363,0.3198,0.3201,11117,0
2017-11-06,0.3333,0.3494,0.32,0.325,19419,0
2017-11-07,0.315,0.34,0.2898,0.34,112047,0
2017-11-08,0.33,0.345,0.3298,0.3298,26300,0
2017-11-09,0.3198,0.345,0.275,0.324,58604,0
2017-11-10,0.315,0.315,0.305,0.31,20052,0
