Date,Open,High,Low,Close,Volume,OpenInt
2015-05-05,0.51,0.92,0.5,0.81,287900,0
2015-05-06,0.85,0.9,0.805,0.83,58376,0
2015-05-07,0.9,0.926,0.9,0.926,1200,0
2015-05-08,0.95,0.95,0.76,0.81,10300,0
2015-05-11,0.8,0.82,0.77,0.82,4900,0
2015-05-12,0.8,0.8,0.8,0.8,500,0
2015-05-13,0.8,0.8,0.77,0.8,6100,0
2015-05-14,0.8,0.8,0.77,0.77,3300,0
2015-05-15,0.71,0.82,0.7,0.78,3701,0
2015-05-18,0.74,0.75,0.7,0.71,2500,0
2015-05-19,0.7,0.71,0.7,0.7,22500,0
2015-05-20,0.74,0.74,0.74,0.74,200,0
2015-05-21,0.66,0.66,0.64,0.64,5500,0
2015-05-22,0.67,0.67,0.67,0.67,5500,0
2015-05-26,0.7,0.7394,0.65,0.7394,5700,0
2015-05-27,0.74,0.74,0.7,0.7,7800,0
2015-05-28,0.65,0.7,0.65,0.7,15642,0
2015-05-29,0.75,0.75,0.74,0.74,8800,0
2015-06-01,0.75,0.75,0.7,0.74,3400,0
2015-06-02,0.69,0.75,0.69,0.75,12200,0
2015-06-03,0.82,0.82,0.7,0.78,6800,0
2015-06-04,0.8,0.89,0.8,0.89,12500,0
2015-06-05,0.72,0.9,0.7,0.89,35300,0
2015-06-08,0.89,0.89,0.87,0.87,26600,0
2015-06-09,0.87,0.88,0.86,0.88,7421,0
2015-06-11,0.85,0.9,0.85,0.85,7500,0
2015-06-15,0.8,0.84,0.78,0.84,8600,0
2015-06-16,0.78,0.82,0.72,0.82,3200,0
2015-06-17,0.71,0.75,0.71,0.75,3500,0
2015-06-18,0.71,0.72,0.71,0.72,3000,0
2015-06-22,0.7,0.7,0.7,0.7,2000,0
2015-06-23,0.72,0.72,0.67,0.67,8810,0
2015-06-24,0.84,0.84,0.84,0.84,1000,0
2015-06-25,0.67,0.67,0.67,0.67,1000,0
2015-06-30,0.67,0.67,0.67,0.67,1700,0
2015-07-08,0.65,0.65,0.65,0.65,2000,0
2015-07-09,0.65,0.67,0.65,0.65,7300,0
2015-07-13,0.65,0.73,0.64,0.73,2600,0
2015-07-14,0.84,0.84,0.7,0.7999,22201,0
2015-07-15,0.71,0.84,0.6997,0.6997,14301,0
2015-07-16,0.74,0.74,0.67,0.67,3000,0
2015-07-17,0.7,0.74,0.67,0.67,6600,0
2015-07-20,0.8,0.8,0.67,0.67,4500,0
2015-07-27,0.63,0.7,0.63,0.7,200,0
2015-07-28,0.62,0.62,0.62,0.62,500,0
2015-07-29,0.62,0.62,0.61,0.61,1900,0
2015-07-30,0.64,0.64,0.64,0.64,800,0
2015-07-31,0.65,0.65,0.61,0.61,700,0
2015-08-04,0.56,0.56,0.56,0.56,4800,0
2015-08-11,0.588,0.588,0.588,0.588,100,0
2015-08-12,0.5,0.54,0.5,0.54,4000,0
2015-08-14,0.5,0.5,0.5,0.5,2000,0
2015-08-17,0.42,0.42,0.42,0.42,500,0
2015-08-26,0.43,0.43,0.43,0.43,6400,0
2015-08-27,0.43,0.43,0.43,0.43,500,0
2015-09-01,0.43,0.43,0.3,0.37,16800,0
2015-09-08,0.37,0.37,0.37,0.37,12100,0
2015-09-14,0.35,0.36,0.35,0.36,3000,0
2015-09-15,0.36,0.36,0.35,0.35,1900,0
2015-09-16,0.35,0.35,0.35,0.35,500,0
2015-09-21,0.46,0.59,0.46,0.59,11400,0
2015-09-24,0.351,0.405,0.35,0.361,700,0
2015-09-25,0.46,0.46,0.43,0.46,3900,0
2015-09-30,0.55,0.55,0.55,0.55,1000,0
2015-10-01,0.36,0.36,0.36,0.36,8200,0
2015-10-07,0.42,0.42,0.41,0.41,2500,0
2015-10-08,0.45,0.45,0.45,0.45,1400,0
2015-10-12,0.5,0.5,0.5,0.5,5000,0
2015-10-14,0.37,0.37,0.37,0.37,1800,0
2015-10-15,0.37,0.5,0.37,0.5,2000,0
2015-10-20,0.5,0.55,0.5,0.5,2200,0
2015-10-21,0.43,0.43,0.43,0.43,1900,0
2015-10-27,0.43,0.43,0.37,0.37,5100,0
2015-10-28,0.45,0.45,0.45,0.45,1000,0
2015-11-02,0.381,0.381,0.381,0.381,600,0
2015-11-03,0.38,0.38,0.25,0.33,114000,0
2015-11-04,0.39,0.39,0.36,0.36,4900,0
2015-11-05,0.37,0.37,0.37,0.37,14300,0
2015-11-06,0.39,0.39,0.39,0.39,10000,0
2015-11-09,0.3,0.3,0.3,0.3,2000,0
2015-11-10,0.3,0.3,0.28,0.28,6000,0
2015-11-11,0.28,0.28,0.28,0.28,800,0
2015-11-12,0.29,0.29,0.29,0.29,400,0
2015-11-25,0.39,0.39,0.36,0.36,3000,0
2015-11-30,0.27,0.33,0.27,0.27,14300,0
2015-12-08,0.29,0.29,0.29,0.29,4000,0
2015-12-14,0.29,0.29,0.29,0.29,4400,0
2015-12-18,0.33,0.33,0.33,0.33,1000,0
2015-12-22,0.39,0.39,0.3828,0.39,18504,0
2015-12-29,0.48,0.48,0.3474,0.35,2800,0
2015-12-30,0.48,0.59,0.35,0.35,7655,0
2016-01-04,0.35,0.35,0.35,0.35,800,0
2016-01-06,0.35,0.35,0.35,0.35,500,0
2016-01-07,0.37,0.37,0.35,0.35,1300,0
2016-01-11,0.35,0.35,0.325,0.35,5300,0
2016-01-12,0.33,0.33,0.325,0.325,8200,0
2016-01-28,0.29,0.29,0.29,0.29,500,0
2016-02-05,0.29,0.29,0.272,0.272,4970,0
2016-02-08,0.271,0.271,0.271,0.271,2000,0
2016-02-17,0.265,0.265,0.265,0.265,4900,0
2016-02-23,0.262,0.2675,0.262,0.2675,4900,0
2016-03-04,0.27,0.27,0.245,0.245,16100,0
2016-03-08,0.232,0.232,0.222,0.222,22565,0
2016-03-09,0.22,0.22,0.22,0.22,989,0
2016-03-10,0.22,0.22,0.22,0.22,2000,0
2016-03-11,0.22,0.22,0.22,0.22,2600,0
2016-03-16,0.22,0.22,0.22,0.22,1000,0
2016-03-21,0.23,0.23,0.2113,0.22,11950,0
2016-03-24,0.235,0.235,0.222,0.222,6100,0
2016-03-28,0.213,0.213,0.213,0.213,4000,0
2016-03-29,0.213,0.22,0.202,0.22,20166,0
2016-03-30,0.186,0.187,0.186,0.186,4500,0
2016-03-31,0.1845,0.185,0.1845,0.185,1965,0
2016-04-04,0.46,0.46,0.46,0.46,692,0
2016-04-13,0.196,0.196,0.176,0.176,1000,0
2016-04-18,0.189,0.189,0.17,0.17,440,0
2016-04-20,0.17,0.17,0.16,0.16,7700,0
2016-04-25,0.16,0.16,0.157,0.157,5758,0
2016-05-04,0.153,0.153,0.153,0.153,700,0
2016-05-05,0.153,0.153,0.153,0.153,1500,0
2016-05-09,0.132,0.132,0.115,0.115,28200,0
2016-05-11,0.12,0.12,0.112,0.112,1100,0
2016-05-13,0.4,0.4,0.4,0.4,100,0
2016-05-16,0.38,0.4,0.38,0.39,4111,0
2016-05-18,0.112,0.112,0.112,0.112,349,0
2016-05-20,0.1456,0.1456,0.126,0.126,2100,0
2016-05-27,0.122,0.122,0.122,0.122,100,0
2016-05-31,0.1586,0.29,0.1586,0.29,1300,0
2016-06-01,0.29,0.29,0.27,0.27,1574,0
2016-06-02,0.25,0.28,0.2499,0.2624,9447,0
2016-06-03,0.26,0.26,0.26,0.26,950,0
2016-06-06,0.26,0.26,0.26,0.26,200,0
2016-06-07,0.137,0.26,0.137,0.151,3700,0
2016-06-09,0.26,0.26,0.19,0.247,10300,0
2016-06-10,0.18,0.247,0.18,0.247,2162,0
2016-06-13,0.247,0.247,0.247,0.247,123,0
2016-06-15,0.247,0.247,0.247,0.247,300,0
2016-06-16,0.18,0.18,0.18,0.18,1000,0
2016-06-21,0.18,0.18,0.18,0.18,250,0
2016-06-29,0.137,0.1421,0.137,0.1421,500,0
2016-07-19,0.125,0.125,0.125,0.125,1000,0
2016-07-20,0.24,0.68,0.24,0.49,481267,0
2016-07-21,0.48,0.48,0.331,0.3468,76549,0
2016-07-22,0.39,0.4624,0.33,0.38,6963,0
2016-07-25,0.48,0.48,0.3784,0.3784,705,0
2016-07-26,0.35,0.35,0.328,0.33,10072,0
2016-07-27,0.34,0.34,0.3399,0.3399,2954,0
2016-07-28,0.33,0.33,0.33,0.33,113,0
2016-07-29,0.3335,0.36,0.3335,0.36,2155,0
2016-08-02,0.36,0.3675,0.3415,0.35,25720,0
2016-08-03,0.3519,0.3559,0.3519,0.3559,850,0
2016-08-04,0.34,0.34,0.3135,0.3135,1500,0
2016-08-05,0.3,0.3,0.3,0.3,1025,0
2016-08-08,0.39,0.39,0.3,0.315,9600,0
2016-08-09,0.315,0.315,0.24,0.24,1150,0
2016-08-10,0.34,0.37,0.3153,0.3153,21692,0
2016-08-11,0.3,0.3,0.3,0.3,700,0
2016-08-12,0.315,0.315,0.3097,0.3097,2013,0
2016-08-15,0.22,0.299,0.21,0.299,2510,0
2016-08-16,0.23,0.23,0.2,0.2,450,0
2016-08-17,0.21,0.21,0.16,0.16,17905,0
2016-08-18,0.22,0.23,0.22,0.23,750,0
2016-08-19,0.165,0.2743,0.165,0.24,6214,0
2016-08-23,0.235,0.252,0.2142,0.2142,6009,0
2016-08-24,0.215,0.215,0.215,0.215,100,0
2016-08-25,0.2257,0.2332,0.18,0.18,2800,0
2016-08-26,0.189,0.1929,0.18,0.1929,600,0
2016-08-30,0.2025,0.24,0.152,0.19,31651,0
2016-08-31,0.17,0.1785,0.166,0.1785,7109,0
2016-09-01,0.1874,0.1874,0.1874,0.1874,100,0
2016-09-06,0.164,0.26,0.164,0.17,10235,0
2016-09-07,0.23,0.25,0.23,0.2415,12091,0
2016-09-08,0.2535,0.2535,0.2398,0.25,8213,0
2016-09-09,0.19,0.25,0.19,0.25,214,0
2016-09-13,0.278,0.278,0.2,0.21,3884,0
2016-09-14,0.2205,0.2205,0.2205,0.2205,250,0
2016-09-15,0.21,0.278,0.2,0.278,1541,0
2016-09-16,0.2666,0.2667,0.2666,0.2667,300,0
2016-09-23,0.23,0.23,0.23,0.23,4001,0
2016-09-28,0.2,0.26,0.2,0.26,5850,0
2016-10-03,0.2,0.2,0.2,0.2,101,0
2016-10-04,0.21,0.21,0.1995,0.2094,3096,0
2016-10-05,0.26,0.26,0.26,0.26,360,0
2016-10-06,0.19,0.25,0.19,0.25,200,0
2016-10-07,0.19,0.25,0.19,0.25,304,0
2016-10-19,0.16,0.194,0.16,0.194,9895,0
2016-10-21,0.16,0.25,0.15,0.2468,38016,0
2016-10-24,0.25,0.25,0.25,0.25,262,0
2016-10-25,0.24,0.24,0.2072,0.24,4320,0
2016-10-27,0.1998,0.2097,0.1998,0.2097,10400,0
2016-10-28,0.2095,0.2201,0.1393,0.15,8350,0
2016-10-31,0.1575,0.1575,0.142,0.15,1744,0
2016-11-01,0.17,0.17,0.17,0.17,7042,0
2016-11-02,0.15,0.15,0.1494,0.1494,2274,0
2016-11-03,0.143,0.1499,0.135,0.1417,604,0
2016-11-04,0.1388,0.1388,0.1388,0.1388,104,0
2016-11-07,0.113,0.14,0.113,0.14,11300,0
2016-11-08,0.1115,0.1115,0.1115,0.1115,1071,0
2016-11-09,0.1113,0.1168,0.102,0.102,3629,0
2016-11-10,0.1071,0.1071,0.102,0.102,977,0
2016-11-11,0.102,0.1071,0.102,0.1071,350,0
2016-11-14,0.135,0.135,0.102,0.102,1530,0
2016-11-15,0.1496,0.1503,0.0802,0.1,66002,0
2016-11-16,0.088,0.115,0.088,0.115,7012,0
2016-11-17,0.115,0.1169,0.115,0.115,9092,0
2016-11-18,0.12,0.12,0.11,0.12,1636,0
2016-11-21,0.1266,0.1268,0.126,0.126,1274,0
2016-11-22,0.1396,0.1401,0.1323,0.1385,5441,0
2016-11-23,0.0966,0.1113,0.092,0.1002,4211,0
2016-11-28,0.1052,0.1071,0.1052,0.1071,2260,0
2016-11-29,0.1124,0.1183,0.11,0.11,1350,0
2016-11-30,0.1155,0.1155,0.1155,0.1155,100,0
2016-12-01,0.115,0.115,0.11,0.11,5440,0
2016-12-02,0.1155,0.13,0.1155,0.1155,11499,0
2016-12-05,0.103,0.103,0.097,0.0985,4073,0
2016-12-06,0.1034,0.1034,0.1034,0.1034,100,0
2016-12-07,0.1085,0.1085,0.0881,0.0881,11429,0
2016-12-08,0.0925,0.0925,0.0925,0.0925,418,0
2016-12-09,0.0971,0.0971,0.088,0.0881,5600,0
2016-12-12,0.0999,0.1,0.099,0.099,2921,0
2016-12-13,0.11,0.299,0.11,0.2,121677,0
2016-12-14,0.21,0.21,0.14,0.1712,23399,0
2016-12-15,0.15,0.16,0.12,0.14,8574,0
2016-12-16,0.15,0.195,0.1423,0.1504,9135,0
2016-12-19,0.1579,0.1579,0.12,0.1467,5186,0
2016-12-20,0.154,0.155,0.154,0.155,2241,0
2016-12-21,0.1627,0.1627,0.14,0.147,3067,0
2016-12-22,0.147,0.147,0.14,0.14,3439,0
2016-12-23,0.1416,0.1416,0.1416,0.1416,288,0
2016-12-27,0.14,0.1425,0.14,0.1425,309,0
2016-12-28,0.1496,0.1496,0.1496,0.1496,100,0
2016-12-30,0.15,0.1501,0.15,0.15,522,0
2017-01-03,0.15,0.1501,0.15,0.15,3416,0
2017-01-04,0.155,0.1558,0.155,0.1558,920,0
2017-01-05,0.15,0.15,0.15,0.15,5306,0
2017-01-06,0.15,0.15,0.1201,0.1201,4682,0
2017-01-11,0.1575,0.1575,0.15,0.15,1841,0
2017-01-12,0.16,0.18,0.1599,0.165,9945,0
2017-01-13,0.14,0.14,0.14,0.14,325,0
2017-01-17,0.141,0.141,0.1365,0.1375,14912,0
2017-01-18,0.1302,0.1302,0.1302,0.1302,4233,0
2017-01-19,0.1302,0.1325,0.1232,0.1301,6868,0
2017-01-20,0.1366,0.1366,0.1366,0.1366,250,0
2017-01-23,0.1201,0.1239,0.102,0.11,3992,0
2017-01-24,0.117,0.117,0.117,0.117,100,0
2017-01-25,0.1228,0.1228,0.105,0.11,880,0
2017-01-26,0.12,0.12,0.12,0.12,100,0
2017-01-27,0.126,0.126,0.11,0.11,332,0
2017-01-30,0.1155,0.1155,0.11,0.11,11388,0
2017-02-01,0.1155,0.1157,0.105,0.1157,851,0
2017-02-02,0.12,0.12,0.0875,0.09,60241,0
2017-02-03,0.0945,0.1,0.085,0.089,22039,0
2017-02-06,0.103,0.103,0.09,0.09,8232,0
2017-02-08,0.105,0.105,0.085,0.0945,22687,0
2017-02-09,0.0948,0.0965,0.0948,0.0964,867,0
2017-02-10,0.11,0.11,0.09,0.0946,31572,0
2017-02-13,0.0997,0.0997,0.0872,0.0886,34606,0
2017-02-14,0.093,0.1,0.08,0.0851,22938,0
2017-02-15,0.087,0.09,0.087,0.088,3170,0
2017-02-16,0.0912,0.0912,0.0805,0.0895,6233,0
2017-02-17,0.0939,0.0945,0.0884,0.0884,3916,0
2017-02-21,0.0928,0.0928,0.08,0.0836,7278,0
2017-02-22,0.0811,0.0855,0.0811,0.0855,377,0
2017-02-23,0.081,0.0852,0.081,0.081,4327,0
2017-02-24,0.085,0.0879,0.082,0.0842,4001,0
2017-02-27,0.0837,0.0878,0.0825,0.0825,2031,0
2017-02-28,0.0822,0.0832,0.0822,0.0832,706,0
2017-03-01,0.0873,0.0873,0.0811,0.0849,4623,0
2017-03-02,0.0873,0.0873,0.0873,0.0873,323,0
2017-03-03,0.087,0.087,0.075,0.084,29607,0
2017-03-06,0.0873,0.088,0.084,0.084,5669,0
2017-03-07,0.084,0.09,0.07,0.074,105183,0
2017-03-08,0.08,0.08,0.0781,0.079,2430,0
2017-03-09,0.09,0.09,0.09,0.09,1213,0
2017-03-10,0.09,0.09,0.0701,0.0701,2614,0
2017-03-13,0.0756,0.09,0.0716,0.0874,6603,0
2017-03-14,0.08,0.09,0.08,0.09,19881,0
2017-03-15,0.0803,0.0899,0.06,0.075,13702,0
2017-03-16,0.078,0.0857,0.066,0.0675,49389,0
2017-03-17,0.0708,0.084,0.0708,0.0782,8310,0
2017-03-20,0.08,0.0833,0.0712,0.0712,2401,0
2017-03-21,0.0747,0.085,0.0747,0.0849,4197,0
2017-03-22,0.071,0.09,0.0662,0.0843,18484,0
2017-03-23,0.085,0.085,0.0831,0.0831,4762,0
2017-03-24,0.08,0.0843,0.0798,0.0843,1423,0
2017-03-27,0.0734,0.0788,0.0734,0.0788,1834,0
2017-03-28,0.0842,0.085,0.0835,0.0835,9390,0
2017-03-29,0.0817,0.0832,0.0726,0.0832,5747,0
2017-03-30,0.0843,0.0845,0.074,0.0845,650,0
2017-03-31,0.0726,0.0825,0.0726,0.0785,1551,0
2017-04-03,0.0824,0.0824,0.0824,0.0824,300,0
2017-04-04,0.0758,0.0825,0.0758,0.0825,9089,0
2017-04-05,0.0823,0.0825,0.0796,0.0796,2290,0
2017-04-06,0.0796,0.0796,0.0781,0.0781,394,0
2017-04-07,0.0776,0.0776,0.07,0.075,5653,0
2017-04-10,0.0797,0.084,0.075,0.084,9486,0
2017-04-11,0.0828,0.088,0.072,0.085,13843,0
2017-04-12,0.0611,0.075,0.0611,0.075,4712,0
2017-04-13,0.075,0.0787,0.075,0.075,1703,0
2017-04-17,0.065,0.08,0.065,0.065,1777,0
2017-04-18,0.08,0.08,0.0725,0.0799,2958,0
2017-04-19,0.0719,0.0795,0.0656,0.0779,9750,0
2017-04-21,0.0681,0.0681,0.0681,0.0681,279,0
2017-04-24,0.0691,0.0691,0.0691,0.0691,646,0
2017-04-25,0.0701,0.0765,0.0701,0.0765,621,0
2017-04-26,0.068,0.0715,0.065,0.0712,4061,0
2017-04-27,0.07,0.07,0.07,0.07,1000,0
2017-05-01,0.069,0.0748,0.0602,0.0748,7171,0
2017-05-02,0.0632,0.0632,0.0603,0.0603,1231,0
2017-05-03,0.0603,0.0633,0.0593,0.059519,19855,0
2017-05-04,0.0577,0.0693,0.0512,0.055,18030,0
2017-05-05,0.058,0.0609,0.058,0.0609,5991,0
2017-05-08,0.058,0.058,0.055,0.055,3425,0
2017-05-09,0.0511,0.0535,0.0509,0.0535,4375,0
2017-05-10,0.0561,0.0565,0.05,0.05,2232,0
2017-05-11,0.0525,0.0559,0.0502,0.0555,1965,0
2017-05-12,0.051,0.0535,0.05,0.05,1887,0
2017-05-15,0.0475,0.0505,0.0475,0.048,11854,0
2017-05-16,0.049,0.049,0.0426,0.043233,4779,0
2017-05-17,0.05,0.0525,0.0382,0.0399,10506,0
2017-05-18,0.0418,0.0418,0.0352,0.0352,26772,0
2017-05-19,0.037,0.045,0.037,0.0388,985,0
2017-05-22,0.0428,0.043,0.036,0.0397,14816,0
2017-05-23,0.036,0.0379,0.0355,0.0355,5293,0
2017-05-24,0.0372,0.0372,0.0372,0.0372,100,0
2017-05-25,0.045,0.058,0.039,0.058,55782,0
2017-05-26,0.0609,0.061,0.0411,0.0551,61212,0
2017-05-30,0.0578,0.0899,0.0435,0.071,145800,0
2017-05-31,0.084,0.09,0.0475,0.063,112883,0
2017-06-01,0.06,0.0799,0.055,0.07,43654,0
2017-06-02,0.0735,0.4,0.049,0.1398,411231,0
2017-06-05,0.22,0.22,0.11,0.1432,355968,0
2017-06-06,0.14,0.1406,0.115,0.1207,91650,0
2017-06-07,0.15,0.15,0.1,0.1001,51880,0
2017-06-08,0.1,0.105,0.0815,0.0855,36672,0
2017-06-09,0.0897,0.13,0.0897,0.105,47198,0
2017-06-12,0.123,0.123,0.1,0.101,50944,0
2017-06-13,0.106,0.1113,0.085,0.0881,81930,0
2017-06-14,0.085,0.095,0.085,0.0927,18648,0
2017-06-15,0.0802,0.0927,0.0701,0.0881,47041,0
2017-06-16,0.089,0.0911,0.0701,0.0799,16589,0
2017-06-19,0.0751,0.09,0.0701,0.0701,51601,0
2017-06-20,0.0899,0.0899,0.071,0.076,31903,0
2017-06-21,0.079,0.079,0.0702,0.0706,21999,0
2017-06-22,0.0779,0.082,0.0706,0.0711,75783,0
2017-06-23,0.075,0.215,0.0712,0.1626,889919,0
2017-06-26,0.1575,0.1699,0.095,0.12,148813,0
2017-06-27,0.1,0.1499,0.09,0.1198,127687,0
2017-06-28,0.1194,0.125797,0.1,0.11,59944,0
2017-06-29,0.1155,0.15,0.11,0.1299,158483,0
2017-06-30,0.1212,0.1326,0.1083,0.1194,110345,0
2017-07-03,0.1253,0.13,0.11,0.111,27657,0
2017-07-05,0.11,0.195,0.11,0.1395,493181,0
2017-07-06,0.1464,0.1464,0.111,0.1246,128508,0
2017-07-07,0.1308,0.1308,0.11,0.1156,50237,0
2017-07-10,0.1213,0.1281,0.105,0.11,47199,0
2017-07-11,0.105,0.1157,0.1005,0.111,77730,0
2017-07-12,0.1165,0.15,0.0901,0.11,755251,0
2017-07-13,0.11,0.11,0.09,0.1014,308765,0
2017-07-14,0.0946,0.0999,0.0902,0.099,85575,0
2017-07-17,0.092,0.1005,0.092,0.097,74502,0
2017-07-18,0.1,0.12,0.092,0.104794,222656,0
2017-07-19,0.095,0.115,0.095,0.0994,122752,0
2017-07-20,0.1043,0.1387,0.097,0.1178,387370,0
2017-07-21,0.1179,0.125,0.1026,0.1118,213260,0
2017-07-24,0.1005,0.112,0.0986,0.1059,140426,0
2017-07-25,0.099,0.1061,0.097,0.102,98385,0
2017-07-26,0.097,0.102,0.0906,0.0998,97308,0
2017-07-27,0.0961,0.102,0.0912,0.0998,34814,0
2017-07-28,0.1,0.101,0.0922,0.0947,79461,0
2017-07-31,0.0975,0.11,0.0931,0.095,180458,0
2017-08-01,0.0997,0.109,0.0936,0.105,216118,0
2017-08-02,0.105,0.105,0.095,0.0963,41023,0
2017-08-03,0.095,0.1005,0.091,0.0955,80473,0
2017-08-04,0.0946,0.0979,0.0916,0.095,149545,0
2017-08-07,0.095,0.0961,0.0916,0.0945,18868,0
2017-08-08,0.0945,0.0971,0.092,0.093,51630,0
2017-08-09,0.096,0.096,0.075,0.0798,199695,0
2017-08-10,0.0812,0.0812,0.072,0.0728,64631,0
2017-08-11,0.0728,0.0752,0.0631,0.0715,64759,0
2017-08-14,0.0665,0.071,0.0601,0.0699,56548,0
2017-08-15,0.0689,0.07,0.0605,0.0656,54100,0
2017-08-16,0.0658,0.07,0.0622,0.0666,21312,0
2017-08-17,0.0676,0.07,0.0625,0.065,35880,0
2017-08-18,0.0625,0.07,0.06,0.0681,58939,0
2017-08-21,0.065,0.0787,0.065,0.069,168941,0
2017-08-22,0.0724,0.0774,0.0707,0.0712,86501,0
2017-08-23,0.0747,0.0769,0.07,0.071,45510,0
2017-08-24,0.069,0.077,0.065,0.0682,84462,0
2017-08-25,0.07,0.074,0.065,0.0653,71547,0
2017-08-28,0.0685,0.072,0.0653,0.066,62936,0
2017-08-29,0.0693,0.071,0.0657,0.071,48156,0
2017-08-30,0.0659,0.0699,0.065,0.0673,77458,0
2017-08-31,0.0673,0.0695,0.065,0.067,45025,0
2017-09-01,0.0685,0.0694,0.0651,0.0665,32144,0
2017-09-05,0.0698,0.07,0.065,0.065,45410,0
2017-09-06,0.0682,0.0682,0.065,0.067,73969,0
2017-09-07,0.0669,0.0669,0.065,0.0659,46898,0
2017-09-08,0.0679,0.079,0.061,0.066,174604,0
2017-09-11,0.0685,0.07,0.0611,0.07,40408,0
2017-09-12,0.0735,0.0745,0.0665,0.0665,35074,0
2017-09-13,0.0699,0.0777,0.0666,0.0699,93366,0
2017-09-14,0.0699,0.0724,0.069,0.0719,31136,0
2017-09-15,0.0723,0.0724,0.069,0.0693,49277,0
2017-09-18,0.072,0.072,0.068,0.0692,35449,0
2017-09-19,0.0719,0.0719,0.068,0.0702,62005,0
2017-09-20,0.069,0.0712,0.065,0.07,58037,0
2017-09-21,0.0652,0.07,0.0652,0.069,21409,0
2017-09-22,0.07,0.072,0.065,0.068,107594,0
2017-09-25,0.0651,0.0699,0.0651,0.0684,30263,0
2017-09-26,0.0684,0.0688,0.066,0.067,22180,0
2017-09-27,0.068,0.0688,0.066,0.0685,54003,0
2017-09-28,0.069,0.09,0.069,0.075893,168106,0
2017-09-29,0.0701,0.075992,0.07,0.0711,71379,0
2017-10-02,0.0702,0.0734,0.068,0.0715,21374,0
2017-10-03,0.0662,0.084,0.0662,0.0733,53955,0
2017-10-04,0.0684,0.0777,0.0684,0.0686,8652,0
2017-10-05,0.072,0.0732,0.0686,0.0686,18574,0
2017-10-06,0.0501,0.0698,0.0352,0.044,68655,0
2017-10-09,0.042,0.05,0.0353,0.0365,30583,0
2017-10-10,0.037,0.038,0.037,0.0371,4174,0
2017-10-11,0.0371,0.05,0.035,0.0356,26741,0
2017-10-12,0.0409,0.0409,0.0408,0.0408,692,0
2017-10-13,0.0321,0.035,0.0321,0.035,1898,0
2017-10-16,0.036,0.036,0.0359,0.0359,2209,0
2017-10-17,0.032,0.05,0.032,0.05,37579,0
2017-10-18,0.06,0.06,0.0352,0.04,8578,0
2017-10-19,0.04,0.04,0.0356,0.0356,3000,0
2017-10-20,0.0427,0.0475,0.0358,0.0358,5774,0
2017-10-23,0.0475,0.06,0.04,0.0401,59405,0
2017-10-24,0.079,0.079,0.0455,0.05,62662,0
2017-10-25,0.05,0.07,0.05,0.069,20782,0
2017-10-26,0.069,0.069,0.0411,0.0411,11489,0
2017-10-27,0.04,0.065,0.04,0.0649,25917,0
2017-10-30,0.042,0.06,0.042,0.06,2566,0
2017-10-31,0.0599,0.0599,0.0421,0.0421,1668,0
2017-11-01,0.04,0.04,0.04,0.04,5112,0
2017-11-02,0.04,0.0401,0.0358,0.0358,1823,0
2017-11-03,0.0358,0.0599,0.0358,0.0361,4565,0
2017-11-06,0.0361,0.045,0.0358,0.04,11123,0
2017-11-07,0.0359,0.0359,0.0359,0.0359,145,0
2017-11-08,0.04,0.05,0.04,0.045,7704,0
2017-11-09,0.044,0.05,0.044,0.05,2848,0
2017-11-10,0.04,0.05,0.04,0.05,6419,0
