Date,Open,High,Low,Close,Volume,OpenInt
2015-02-06,1.05,1.05,0.4,0.4001,9118,0
2015-02-09,0.011,0.4,0.011,0.4,1220,0
2015-02-10,0.2858,0.3282,0.2858,0.3282,1015,0
2015-02-12,0.25,0.3,0.25,0.25,3588,0
2015-02-17,0.2113,0.38,0.2113,0.3799,1691,0
2015-02-18,0.4299,0.4299,0.4299,0.4299,100,0
2015-02-19,0.2113,0.2113,0.2113,0.2113,250,0
2015-02-20,0.19,0.19,0.19,0.19,240,0
2015-02-23,0.25,0.25,0.25,0.25,5300,0
2015-02-24,0.3221,0.3221,0.3221,0.3221,355,0
2015-02-25,0.42,0.495,0.42,0.495,1800,0
2015-02-26,0.9,0.9,0.36,0.36,2101,0
2015-02-27,0.8289,0.8289,0.8289,0.8289,475,0
2015-03-02,0.5,0.5,0.5,0.5,1367,0
2015-03-03,0.414,0.414,0.414,0.414,500,0
2015-03-05,0.3,0.3,0.3,0.3,300,0
2015-03-06,0.23,0.6,0.23,0.6,1300,0
2015-03-09,0.31,0.31,0.31,0.31,100,0
2015-03-10,0.65,0.65,0.47,0.65,2700,0
2015-03-11,0.7,0.7,0.66,0.7,400,0
2015-03-12,0.71,1.05,0.35,0.49,21800,0
2015-03-13,0.55,0.585,0.45,0.585,7600,0
2015-03-16,0.65,0.8,0.58,0.8,11000,0
2015-03-17,0.8,0.8,0.47,0.52,10900,0
2015-03-20,0.7,0.7,0.69,0.7,2400,0
2015-03-23,0.69,0.69,0.69,0.69,100,0
2015-03-24,0.64,0.64,0.64,0.64,100,0
2015-03-25,0.59,0.59,0.59,0.59,100,0
2015-03-26,0.54,0.6,0.54,0.6,2900,0
2015-03-30,0.4,0.7,0.4,0.7,7200,0
2015-04-06,0.5,0.65,0.38,0.5,6700,0
2015-04-07,0.42,0.55,0.42,0.55,206,0
2015-04-09,0.75,0.75,0.62,0.65,1900,0
2015-04-10,0.6,0.6,0.6,0.6,600,0
2015-04-13,0.75,0.75,0.75,0.75,100,0
2015-04-14,0.75,0.75,0.75,0.75,4300,0
2015-04-15,0.6,0.6,0.6,0.6,467,0
2015-04-17,0.36,0.36,0.36,0.36,300,0
2015-04-20,0.4101,0.4101,0.4101,0.4101,5730,0
2015-04-23,0.46,0.46,0.46,0.46,1300,0
2015-04-27,0.5,0.69,0.5,0.69,1400,0
2015-04-28,0.7,0.7,0.7,0.7,7000,0
2015-04-30,0.5,0.5,0.5,0.5,600,0
2015-05-01,0.52,0.52,0.52,0.52,300,0
2015-05-08,0.5,0.5,0.5,0.5,900,0
2015-05-14,0.44,0.44,0.4,0.4,300,0
2015-05-15,0.43,0.43,0.42,0.42,1254,0
2015-05-18,0.4451,0.4451,0.4451,0.4451,2021,0
2015-05-20,0.38,0.39,0.38,0.38,2000,0
2015-06-10,0.7,0.7,0.7,0.7,4999,0
2015-06-11,0.65,0.65,0.65,0.65,251,0
2015-06-17,0.5,0.5,0.5,0.5,2000,0
2015-06-18,0.39,0.39,0.39,0.39,200,0
2015-06-26,0.5,0.52,0.5,0.52,7900,0
2015-06-29,0.52,0.52,0.52,0.52,700,0
2015-06-30,0.7,0.7,0.69,0.7,5000,0
2015-07-07,0.27,0.55,0.27,0.55,300,0
2015-07-22,0.26,0.28,0.26,0.26,3400,0
2015-07-28,0.27,0.27,0.27,0.27,500,0
2015-07-29,0.26,0.26,0.26,0.26,200,0
2015-09-11,0.12,0.12,0.12,0.12,400,0
2015-09-15,0.4,0.4,0.25,0.25,26415,0
2015-09-16,0.25,0.25,0.25,0.25,200,0
2015-09-30,0.1,0.1,0.07,0.07,500,0
2015-10-07,0.08,0.22,0.04,0.19,11500,0
2015-10-08,0.2,0.2,0.2,0.2,400,0
2015-10-09,0.58,0.58,0.09,0.2,6700,0
2015-10-12,0.32,0.52,0.1077,0.51,5659,0
2015-10-13,0.43,0.5,0.43,0.5,1300,0
2015-10-15,0.5,0.5,0.35,0.35,1400,0
2015-10-16,0.35,0.35,0.35,0.35,200,0
2015-10-19,0.33,0.33,0.33,0.33,1800,0
2015-10-22,0.41,0.58,0.13,0.26,9100,0
2015-10-23,0.18,0.24,0.18,0.24,1300,0
2015-10-27,0.13,0.13,0.13,0.13,600,0
2015-10-28,0.16,0.24,0.16,0.24,1400,0
2015-10-29,0.23,0.23,0.22,0.22,2400,0
2015-10-30,0.11,0.23,0.06,0.23,5900,0
2015-11-30,0.24,0.24,0.24,0.24,100,0
2015-12-01,0.36,0.36,0.3399,0.34,1687,0
2015-12-02,0.0151,0.035,0.0151,0.035,1400,0
2015-12-03,0.38,0.38,0.38,0.38,800,0
2015-12-04,0.38,0.38,0.05,0.05,157200,0
2015-12-07,0.11,0.11,0.04,0.05,22000,0
2015-12-08,0.0672,0.15,0.0465,0.05,69028,0
2015-12-09,0.12,0.12,0.06,0.07,7000,0
2015-12-10,0.08,0.1,0.07,0.08,1800,0
2015-12-11,0.08,0.14,0.08,0.1,17400,0
2015-12-14,0.1051,0.12,0.1051,0.12,1329,0
2015-12-15,0.12,0.12,0.04,0.1,24300,0
2015-12-16,0.05,0.05,0.05,0.05,700,0
2015-12-17,0.07,0.11,0.06,0.11,3800,0
2015-12-18,0.11,0.11,0.08,0.08,8100,0
2015-12-21,0.06,0.06,0.06,0.06,400,0
2015-12-22,0.07,0.07,0.07,0.07,5390,0
2015-12-23,0.07,0.07,0.06,0.06,1000,0
2015-12-24,0.1,0.13,0.0701,0.1,43451,0
2015-12-28,0.105,0.105,0.1,0.1,2222,0
2015-12-29,0.105,0.105,0.105,0.105,549,0
2015-12-31,0.0601,0.0601,0.0601,0.0601,2000,0
2016-01-04,0.07,0.0882,0.07,0.0882,4675,0
2016-01-05,0.0937,0.0937,0.0937,0.0937,100,0
2016-01-06,0.0984,0.0984,0.0701,0.0899,4916,0
2016-01-08,0.0944,0.1,0.0943,0.0943,2510,0
2016-01-11,0.071,0.149,0.071,0.114,5113,0
2016-01-12,0.081,0.1497,0.081,0.1291,6653,0
2016-01-13,0.0901,0.11,0.0901,0.0916,8848,0
2016-01-14,0.11,0.11,0.11,0.11,2675,0
2016-01-15,0.0811,0.11,0.0811,0.099,9600,0
2016-01-19,0.08,0.08,0.08,0.08,500,0
2016-01-20,0.11,0.12,0.11,0.12,1700,0
2016-01-22,0.0712,0.1101,0.0712,0.11,15800,0
2016-01-26,0.12,0.12,0.0601,0.0602,38488,0
2016-02-02,0.072,0.072,0.072,0.072,300,0
2016-02-04,0.085,0.085,0.085,0.085,199,0
2016-02-05,0.065,0.065,0.0301,0.04,2100,0
2016-02-11,0.1099,0.1155,0.1099,0.11,26100,0
2016-02-12,0.1,0.109,0.1,0.109,10117,0
2016-02-17,0.07,0.07,0.07,0.07,150,0
2016-02-23,0.15,0.15,0.15,0.15,100000,0
2016-02-24,0.12,0.13,0.12,0.13,2600,0
2016-03-02,0.14,0.162,0.07,0.105,207954,0
2016-03-04,0.129,0.129,0.0534,0.0534,4300,0
2016-03-11,0.06,0.06,0.06,0.06,1000,0
2016-03-15,0.17,0.17,0.065,0.065,1776,0
2016-03-17,0.0651,0.0651,0.0651,0.0651,1851,0
2016-03-22,0.0532,0.0532,0.0532,0.0532,500,0
2016-04-05,0.0532,0.0532,0.0532,0.0532,899,0
2016-04-11,0.06,0.06,0.06,0.06,100,0
2016-04-22,0.0606,0.0606,0.06,0.06,4816,0
2016-04-27,0.0799,0.0799,0.054,0.054,650,0
2016-04-29,0.055,0.055,0.054,0.054,1603,0
2016-05-02,0.054,0.054,0.054,0.054,160,0
2016-05-31,0.031,0.031,0.0224,0.0224,1150,0
2016-06-01,0.0247,0.0247,0.0231,0.0231,5000,0
2016-06-02,0.027,0.065,0.0244,0.065,7860,0
2016-06-03,0.08,0.09,0.0424,0.08,16216,0
2016-06-06,0.084,0.084,0.084,0.084,100,0
2016-06-07,0.0749,0.0749,0.0748,0.0749,3350,0
2016-06-08,0.075,0.075,0.075,0.075,209,0
2016-06-09,0.0775,0.0775,0.0775,0.0775,100,0
2016-06-10,0.08,0.14,0.08,0.14,4500,0
2016-06-13,0.182,0.182,0.182,0.182,100,0
2016-06-23,0.066,0.066,0.061,0.061,1000,0
2016-06-28,0.07,0.07,0.07,0.07,601,0
2016-07-05,0.1038,0.1038,0.1038,0.1038,547,0
2016-07-06,0.1089,0.1089,0.103,0.103,1258,0
2016-07-13,0.11,0.1155,0.11,0.1155,1350,0
2016-07-18,0.08,0.08,0.08,0.08,500,0
2016-08-05,0.06,0.06,0.06,0.06,5217,0
2016-08-08,0.063,0.11,0.0501,0.0536,2450,0
2016-08-22,0.0536,0.0536,0.0536,0.0536,1000,0
2016-08-24,0.0696,0.0904,0.0696,0.08,3394,0
2016-08-29,0.44,0.44,0.09,0.09,1400,0
2016-08-31,0.09,0.28,0.09,0.28,4201,0
2016-09-01,0.09,0.09,0.09,0.09,1858,0
2016-09-06,0.09,0.09,0.09,0.09,200,0
2016-09-14,0.19,0.203,0.19,0.203,1955,0
2016-09-15,0.2,0.2131,0.2,0.2131,500,0
2016-09-27,0.2994,0.2994,0.2994,0.2994,1250,0
2016-09-30,0.27,0.27,0.27,0.27,292,0
2016-10-03,0.26,0.26,0.26,0.26,115,0
2016-10-10,0.0701,0.0701,0.0701,0.0701,250,0
2016-10-12,0.0751,0.0751,0.0751,0.0751,600,0
2016-10-13,0.0788,0.0788,0.0788,0.0788,2000,0
2016-10-17,0.0901,0.0901,0.0901,0.0901,1000,0
2016-10-21,0.095,0.095,0.0702,0.0702,12044,0
2016-10-25,0.08,0.0802,0.08,0.0802,1196,0
2016-10-26,0.09,0.09,0.08,0.08,33085,0
2016-10-27,0.084,0.084,0.084,0.084,100,0
2016-10-28,0.094,0.094,0.07,0.07,3313,0
2016-10-31,0.08,0.08,0.08,0.08,107,0
2016-11-01,0.084,0.084,0.084,0.084,140,0
2016-11-02,0.1,0.1302,0.0882,0.1302,12470,0
2016-11-03,0.2,0.2,0.1559,0.177,5131,0
2016-11-04,0.17,0.17,0.09,0.09,2520,0
2016-11-07,0.14,0.14,0.14,0.14,100,0
2016-11-08,0.12,0.1401,0.12,0.1401,2372,0
2016-11-09,0.1401,0.1492,0.1401,0.1492,1034,0
2016-11-10,0.1401,0.1401,0.1401,0.1401,957,0
2016-11-14,0.1401,0.1401,0.1401,0.1401,929,0
2016-11-15,0.12,0.12,0.1,0.1,6468,0
2016-11-16,0.11,0.1155,0.11,0.1155,448,0
2016-11-18,0.11,0.11,0.11,0.11,21739,0
2016-11-21,0.1155,0.1155,0.1155,0.1155,100,0
2016-11-23,0.11,0.11,0.11,0.11,200,0
2016-11-29,0.12,0.12,0.12,0.12,100,0
2016-12-01,0.1785,0.1874,0.11,0.11,15066,0
2016-12-02,0.11,0.1155,0.11,0.1155,764,0
2016-12-05,0.1212,0.1272,0.11,0.1272,1704,0
2016-12-06,0.13,0.13,0.105,0.105,1826,0
2016-12-07,0.1115,0.1215,0.1115,0.1115,6980,0
2016-12-08,0.1125,0.1185,0.1125,0.1185,2307,0
2016-12-09,0.155,0.155,0.105,0.1102,13653,0
2016-12-12,0.12,0.12,0.12,0.12,100,0
2016-12-13,0.1115,0.12,0.1001,0.12,1575,0
2016-12-14,0.1001,0.1001,0.1001,0.1001,250,0
2016-12-16,0.1001,0.1001,0.1001,0.1001,200,0
2016-12-19,0.1001,0.1001,0.1001,0.1001,297,0
2016-12-20,0.11,0.11,0.1001,0.1051,805,0
2016-12-21,0.1001,0.1001,0.0601,0.08,2909,0
2016-12-22,0.084,0.084,0.084,0.084,100,0
2016-12-23,0.0882,0.0882,0.0882,0.0882,200,0
2016-12-27,0.1299,0.1299,0.0701,0.0701,4874,0
2016-12-28,0.0736,0.0772,0.0736,0.0772,244,0
2016-12-29,0.081,0.081,0.081,0.081,200,0
2016-12-30,0.085,0.085,0.085,0.085,488,0
2017-01-03,0.0892,0.0892,0.0701,0.08,1264,0
2017-01-04,0.0721,0.0721,0.0721,0.0721,100,0
2017-01-05,0.0757,0.0948,0.0757,0.09,1626,0
2017-01-06,0.0803,0.0899,0.075,0.0897,4236,0
2017-01-11,0.0752,0.1,0.0752,0.1,10427,0
2017-01-13,0.1058,0.1058,0.105,0.105,1165,0
2017-01-18,0.1102,0.1102,0.1102,0.1102,100,0
2017-01-19,0.0752,0.0752,0.0752,0.0752,230,0
2017-01-25,0.0781,0.0781,0.0781,0.0781,333,0
2017-01-30,0.0782,0.0782,0.0782,0.0782,400,0
2017-01-31,0.0782,0.0782,0.0782,0.0782,535,0
2017-02-01,0.08,0.08,0.08,0.08,128,0
2017-02-02,0.084,0.0842,0.084,0.0842,611,0
2017-02-08,0.076,0.076,0.076,0.076,150,0
2017-02-09,0.08,0.08,0.08,0.08,4560,0
2017-02-14,0.0754,0.081,0.0753,0.081,4373,0
2017-02-15,0.09,0.1883,0.0899,0.18,23620,0
2017-02-16,0.189,0.5,0.189,0.2778,82147,0
2017-02-17,0.32,0.4861,0.29,0.36,135542,0
2017-02-21,0.3,0.3399,0.2869,0.29,25792,0
2017-02-22,0.29,0.36,0.29,0.32,23870,0
2017-02-23,0.3,0.3498,0.1732,0.2326,28768,0
2017-02-24,0.285,0.285,0.2,0.2029,19768,0
2017-02-27,0.1,0.18,0.1,0.1415,28330,0
2017-02-28,0.162,0.1726,0.1485,0.1597,12073,0
2017-03-01,0.1301,0.1749,0.1301,0.1749,11472,0
2017-03-02,0.1705,0.19,0.14,0.1597,8411,0
2017-03-03,0.1518,0.1518,0.1451,0.15,4272,0
2017-03-06,0.15,0.2163,0.1211,0.1211,34051,0
2017-03-07,0.1696,0.2,0.1251,0.1485,32860,0
2017-03-08,0.1559,0.156,0.13,0.1438,17771,0
2017-03-09,0.1509,0.1594,0.14,0.1407,3959,0
2017-03-10,0.1477,0.16,0.141,0.1411,10493,0
2017-03-13,0.1481,0.161,0.1481,0.1555,5262,0
2017-03-14,0.1599,0.16,0.145,0.1533,6569,0
2017-03-15,0.15,0.16,0.15,0.1507,4635,0
2017-03-16,0.148,0.17,0.148,0.1532,4499,0
2017-03-17,0.1532,0.168,0.1532,0.1678,3330,0
2017-03-20,0.1359,0.1599,0.131,0.155,10524,0
2017-03-21,0.158,0.16,0.131,0.131,2997,0
2017-03-22,0.15,0.1575,0.15,0.15,6519,0
2017-03-23,0.1589,0.18,0.1589,0.168,16190,0
2017-03-24,0.17,0.1731,0.145,0.1522,4797,0
2017-03-28,0.16,0.1601,0.16,0.16,1202,0
2017-03-29,0.1311,0.1401,0.1311,0.1401,2044,0
2017-03-30,0.1698,0.1954,0.151,0.1954,2335,0
2017-03-31,0.1591,0.2103,0.145,0.2012,34421,0
2017-04-03,0.2112,0.2217,0.17,0.211,9204,0
2017-04-04,0.17,0.2122,0.17,0.21,13240,0
2017-04-05,0.2205,0.2205,0.2117,0.2117,3476,0
2017-04-06,0.2222,0.24,0.2101,0.2301,9741,0
2017-04-07,0.19,0.19,0.1801,0.1895,953,0
2017-04-11,0.1701,0.1821,0.1701,0.1701,2337,0
2017-04-12,0.17,0.1701,0.17,0.1701,514,0
2017-04-13,0.1669,0.24,0.145,0.19,23662,0
2017-04-17,0.1601,0.2376,0.1601,0.19,10313,0
2017-04-18,0.235,0.235,0.174,0.18,15192,0
2017-04-20,0.19,0.19,0.19,0.19,630,0
2017-04-21,0.1895,0.2,0.1895,0.2,22869,0
2017-04-24,0.17,0.2193,0.17,0.1999,2904,0
2017-04-25,0.2098,0.21,0.1863,0.1863,19595,0
2017-04-26,0.21,0.21,0.2099,0.21,4430,0
2017-04-27,0.1968,0.1968,0.1968,0.1968,2000,0
2017-04-28,0.2051,0.2051,0.2034,0.2034,1104,0
2017-05-01,0.21,0.21,0.1931,0.21,1700,0
2017-05-03,0.19,0.19,0.19,0.19,700,0
2017-05-04,0.1996,0.1996,0.18,0.189,12281,0
2017-05-05,0.19,0.19,0.19,0.19,1022,0
2017-05-08,0.19,0.19656,0.19,0.19656,2734,0
2017-05-09,0.1966,0.21,0.1966,0.205,22500,0
2017-05-10,0.21,0.21,0.19,0.19,3644,0
2017-05-11,0.2,0.2,0.2,0.2,1330,0
2017-05-12,0.2,0.2023,0.2,0.2023,292,0
2017-05-15,0.2124,0.2153,0.2,0.2033,12752,0
2017-05-16,0.19,0.19,0.19,0.19,104,0
2017-05-18,0.191,0.191,0.191,0.191,177,0
2017-05-19,0.2,0.2,0.1977,0.1977,813,0
2017-05-22,0.1978,0.2326,0.191,0.1911,2909,0
2017-05-25,0.1942,0.1942,0.1942,0.1942,932,0
2017-05-30,0.191,0.235,0.191,0.191,3600,0
2017-06-01,0.235,0.235,0.14,0.2,18538,0
2017-06-02,0.17,0.18,0.16,0.17,1033,0
2017-06-06,0.24,0.24,0.24,0.24,1136,0
2017-06-07,0.24,0.24,0.17,0.17,460,0
2017-06-08,0.1785,0.19,0.1785,0.19,341,0
2017-06-09,0.17,0.1813,0.145,0.1813,10420,0
2017-06-13,0.2,0.21,0.2,0.2,2913,0
2017-06-14,0.2101,0.2101,0.2101,0.2101,218,0
2017-06-21,0.197,0.197,0.197,0.197,348,0
2017-06-22,0.1525,0.1525,0.1525,0.1525,100,0
2017-06-30,0.1601,0.1601,0.1601,0.1601,146,0
2017-07-03,0.155,0.155,0.155,0.155,356,0
2017-07-05,0.155,0.155,0.155,0.155,120,0
2017-07-06,0.1551,0.1551,0.1506,0.1506,4901,0
2017-07-07,0.1506,0.1506,0.1506,0.1506,272,0
2017-07-10,0.1581,0.166,0.1581,0.1581,987,0
2017-07-13,0.1715,0.1924,0.1501,0.1501,3013,0
2017-07-14,0.1504,0.1504,0.1504,0.1504,113,0
2017-07-17,0.1899,0.23,0.1899,0.2289,10956,0
2017-07-18,0.174324,0.19,0.174324,0.19,31717,0
2017-07-19,0.1995,0.2,0.1899,0.1899,3776,0
2017-07-20,0.17,0.19,0.17,0.1874,31105,0
2017-07-21,0.1967,0.1967,0.16,0.17,33295,0
2017-07-24,0.168,0.1944,0.163,0.19,1949,0
2017-07-25,0.19,0.19,0.17,0.17,31541,0
2017-07-26,0.178566,0.19,0.162,0.1716,1281,0
2017-07-27,0.1799,0.1811,0.165,0.165,20648,0
2017-07-28,0.1676,0.17,0.1676,0.17,312,0
2017-07-31,0.171,0.171,0.171,0.171,3481,0
2017-08-01,0.1795,0.1795,0.1795,0.1795,100,0
2017-08-02,0.2,0.2,0.1885,0.19,12113,0
2017-08-04,0.2,0.2117,0.16,0.189,34622,0
2017-08-07,0.1601,0.1682,0.1551,0.1682,4225,0
2017-08-08,0.1766,0.1766,0.1601,0.1601,539,0
2017-08-10,0.1681,0.1682,0.1681,0.1682,467,0
2017-08-11,0.1614,0.1614,0.1602,0.1602,300,0
2017-08-14,0.16,0.16,0.1503,0.1578,7056,0
2017-08-15,0.16,0.168,0.16,0.168,433,0
2017-08-16,0.1506,0.1506,0.15,0.15,7176,0
2017-08-17,0.16,0.19,0.16,0.16,37457,0
2017-08-18,0.16,0.1642,0.1506,0.1642,2016,0
2017-08-21,0.1724,0.1724,0.15,0.166,7735,0
2017-08-22,0.18,0.2,0.1501,0.1856,22886,0
2017-08-23,0.1502,0.1578,0.1502,0.1578,476,0
2017-08-24,0.1578,0.18,0.15,0.18,3875,0
2017-08-28,0.1501,0.18,0.15,0.18,5301,0
2017-08-29,0.16,0.1602,0.1576,0.1602,1225,0
2017-08-30,0.1826,0.1826,0.1733,0.1733,1237,0
2017-08-31,0.18,0.18,0.18,0.18,100,0
2017-09-01,0.182,0.1839,0.1782,0.1782,665,0
2017-09-05,0.19,0.19,0.188,0.188,352,0
2017-09-06,0.18,0.18,0.18,0.18,600,0
2017-09-07,0.18,0.18,0.18,0.18,100,0
2017-09-08,0.1811,0.1811,0.18,0.18,308,0
2017-09-11,0.18,0.18,0.18,0.18,400,0
2017-09-12,0.18,0.18,0.18,0.18,100,0
2017-09-13,0.18,0.18,0.18,0.18,100,0
2017-09-14,0.1999,0.2,0.1999,0.2,6463,0
2017-09-15,0.2,0.2,0.2,0.2,100,0
2017-09-18,0.2,0.2,0.2,0.2,4172,0
2017-09-19,0.21,0.21,0.21,0.21,3900,0
2017-09-20,0.2,0.2028,0.2,0.2028,8300,0
2017-09-21,0.2,0.2,0.2,0.2,200,0
2017-09-22,0.2,0.2,0.2,0.2,900,0
2017-09-26,0.2,0.2,0.2,0.2,160,0
2017-09-27,0.2,0.2,0.2,0.2,849,0
2017-09-28,0.2,0.2008,0.2,0.2,400,0
2017-10-02,0.1101,0.1101,0.1101,0.1101,1000,0
2017-10-03,0.1899,0.19,0.1899,0.19,2159,0
2017-10-04,0.1101,0.21,0.1101,0.21,2874,0
2017-10-06,0.1401,0.21,0.1401,0.19,2128,0
2017-10-09,0.19,0.19,0.19,0.19,1000,0
2017-10-11,0.21,0.21,0.21,0.21,4929,0
2017-10-12,0.21,0.2117,0.21,0.2117,250,0
2017-10-13,0.21,0.21,0.21,0.21,8000,0
2017-10-18,0.21,0.45,0.21,0.23,7189,0
2017-10-19,0.22,0.22,0.2,0.2,10957,0
2017-10-23,0.2,0.2,0.2,0.2,3443,0
2017-10-24,0.22,0.22,0.22,0.22,100,0
2017-10-26,0.22,0.22,0.2,0.2,1320,0
2017-10-27,0.2,0.2,0.2,0.2,700,0
2017-10-30,0.2,0.2,0.2,0.2,1420,0
2017-10-31,0.2,0.2,0.2,0.2,8803,0
