Date,Open,High,Low,Close,Volume,OpenInt
2013-12-18,1.16,2.95,1.11,1.24,13080,0
2013-12-19,1.42,1.439,1.16,1.34,11900,0
2013-12-20,1.45,1.55,1.251,1.55,26423,0
2013-12-23,1.45,1.45,1.3,1.32,18766,0
2013-12-24,1.331,1.331,1.331,1.331,500,0
2013-12-26,1.32,1.5,1.22,1.22,45048,0
2013-12-27,1.34,1.4,1.3,1.4,16400,0
2013-12-30,1.49,1.49,1.44,1.476,9650,0
2013-12-31,1.45,1.45,1.37,1.37,14650,0
2014-01-02,1.36,1.36,1.36,1.36,2500,0
2014-01-03,1.45,1.6,1.4,1.589,12600,0
2014-01-06,2,2,1.46,1.6,22377,0
2014-01-07,1.75,2.0982,1.73,1.95,56511,0
2014-01-08,2.1,2.1,1.37,1.7,25838,0
2014-01-09,1.93,1.93,1.51,1.61,34854,0
2014-01-10,1.64,1.6499,1.43,1.622,32620,0
2014-01-13,1.43,1.8,1.36,1.43,58473,0
2014-01-14,1.5,1.5,1.49,1.5,12832,0
2014-01-15,1.54,1.74,1.5399,1.7,93745,0
2014-01-16,2,2.1,1.75,1.75,46863,0
2014-01-17,1.8,1.8499,1.55,1.65,6700,0
2014-01-21,1.65,1.84,1.56,1.67,20513,0
2014-01-22,1.56,1.6499,1.52,1.55,73061,0
2014-01-23,1.5,1.65,1.48,1.55,17003,0
2014-01-24,1.5,1.5,1.5,1.5,3000,0
2014-01-27,1.5,1.5,1.38,1.46,12725,0
2014-01-28,1.4301,1.4301,1.4301,1.4301,130,0
2014-01-29,1.45,1.45,1.3599,1.36,13780,0
2014-01-31,1.4,1.4,1.4,1.4,8400,0
2014-02-03,1.34,1.4,1.34,1.35,13440,0
2014-02-04,1.389,1.389,1.21,1.23,17900,0
2014-02-05,1.25,1.25,1.15,1.17,17419,0
2014-02-06,1.2,1.2,1.19,1.2,15476,0
2014-02-07,1.1901,1.2,1.15,1.2,12600,0
2014-02-10,1.1521,1.1521,1.12,1.15,12836,0
2014-02-12,1.18,1.35,1.1736,1.24,8155,0
2014-02-13,1.3,1.3,1.161,1.161,2706,0
2014-02-14,1.25,1.3001,1.25,1.2999,14620,0
2014-02-18,1.11,1.35,1.0501,1.25,8936,0
2014-02-20,1.29,1.29,1.29,1.29,1300,0
2014-02-21,1.29,1.29,1.21,1.21,2012,0
2014-02-24,1.29,1.2985,1.21,1.21,11700,0
2014-02-25,1.21,1.21,1.18,1.18,5000,0
2014-02-26,1.25,1.2501,1.15,1.25,4740,0
2014-02-27,1.25,1.25,1.21,1.25,2125,0
2014-02-28,1.25,1.28,1.25,1.28,3975,0
2014-03-03,1.3004,1.3085,1.3,1.3,18510,0
2014-03-04,1.21,1.25,1.19,1.2499,5771,0
2014-03-06,1.24,1.24,1.2,1.2,6000,0
2014-03-07,1.17,1.1701,1.1,1.12,12200,0
2014-03-10,1.1509,1.1509,1.1004,1.1029,10410,0
2014-03-11,1.09,1.3001,1.09,1.3,3785,0
2014-03-17,1.2,1.24,1.2,1.24,1000,0
2014-03-18,1.24,1.3,1.149,1.3,7200,0
2014-03-19,1.3,1.3,1.245,1.3,3505,0
2014-03-20,1.15,1.15,1.15,1.15,5018,0
2014-03-21,1.17,1.17,1.149,1.15,2432,0
2014-03-24,1.1,1.1,0.999,0.999,29000,0
2014-03-25,0.95,0.95,0.95,0.95,3140,0
2014-03-26,0.9,0.91,0.9,0.9,13400,0
2014-03-27,0.8801,0.89,0.8801,0.89,2000,0
2014-03-28,0.92,0.92,0.9,0.9,13090,0
2014-03-31,0.82,0.9,0.82,0.9,1100,0
2014-04-01,0.82,0.89,0.77,0.89,15200,0
2014-04-02,0.9,0.9,0.9,0.9,1125,0
2014-04-04,0.8001,0.8001,0.7999,0.7999,14000,0
2014-04-07,1.09,1.09,0.88,0.88,4677,0
2014-04-08,0.8,0.8,0.7999,0.8,9200,0
2014-04-10,1.08,1.2,0.85,0.9,31568,0
2014-04-11,1.5,1.5,0.95,0.95,5200,0
2014-04-14,0.95,1,0.9,1,23621,0
2014-04-15,0.86,1.0299,0.86,0.95,40411,0
2014-04-16,1.3499,1.3499,1.1,1.1,2200,0
2014-04-17,1.2,1.2,0.95,1.0239,11060,0
2014-04-21,1.2,1.2,0.9,1.1,9175,0
2014-04-22,1.2,1.2,1.101,1.1999,6000,0
2014-04-24,1,1,1,1,5000,0
2014-04-25,0.95,0.9501,0.8826,0.8826,9200,0
2014-04-29,0.9501,0.9501,0.9,0.9,6600,0
2014-05-02,1.1,1.1,0.95,0.9775,1200,0
2014-05-05,1.0775,1.1,1.0775,1.0996,21243,0
2014-05-07,1,1.25,1,1.1,17448,0
2014-05-08,1.07,1.11,1.07,1.11,10378,0
2014-05-09,1.25,1.25,1.09,1.09,8328,0
2014-05-12,1.19,1.249,1.19,1.2,55810,0
2014-05-13,1.2,1.3,1.17,1.3,38970,0
2014-05-14,1.44,1.4499,1.2,1.25,48005,0
2014-05-15,1.3,1.3,1.25,1.25,3625,0
2014-05-16,1.25,1.8199,1.2499,1.6799,75494,0
2014-05-19,1.77,2.25,1.68,2.02,49719,0
2014-05-20,2.02,2.09,1.62,1.84,40544,0
2014-05-21,1.75,1.9,1.571,1.6,37892,0
2014-05-22,1.95,1.95,1.5,1.57,13863,0
2014-05-23,1.68,2.54,1.6799,2.02,56600,0
2014-05-27,2.79,2.79,2.02,2.1099,34348,0
2014-05-28,2.14,2.14,2.02,2.1346,10876,0
2014-05-29,2.0725,2.113,2.0299,2.113,6950,0
2014-05-30,2.1899,2.19,1.9999,2,27438,0
2014-06-02,1.8701,1.8828,1.8201,1.83,10955,0
2014-06-03,1.874,1.91,1.874,1.91,956,0
2014-06-04,2.19,2.19,1.7,1.75,28504,0
2014-06-05,1.8001,1.8001,1.5601,1.5601,19500,0
2014-06-06,1.9814,1.9814,1.6,1.93,13769,0
2014-06-09,1.16,1.8776,1.16,1.7,4774,0
2014-06-10,1.5,1.75,1.5,1.71,6000,0
2014-06-11,1.5,1.97,1.5,1.525,8113,0
2014-06-12,1.9699,1.9699,1.865,1.899,7250,0
2014-06-13,1.9,1.97,1.76,1.89,9612,0
2014-06-16,1.9175,1.9175,1.79,1.8188,9500,0
2014-06-17,1.8,1.8477,1.7922,1.7922,1530,0
2014-06-18,1.81,1.82,1.75,1.75,13800,0
2014-06-19,1.76,1.76,1.76,1.76,300,0
2014-06-20,1.62,1.64,1.4,1.5,27371,0
2014-06-23,1.67,1.67,1.58,1.58,840,0
2014-06-25,1.48,1.48,1.48,1.48,571,0
2014-06-27,1.4,1.5599,1.32,1.5599,1020,0
2014-06-30,1.3,1.5,1.3,1.5,1400,0
2014-07-01,1.3,1.499,1.3,1.4188,18812,0
2014-07-02,1.41,1.41,0.99,1.32,29000,0
2014-07-03,1.38,1.5999,1.38,1.5999,5950,0
2014-07-07,1.5,1.5,1.2848,1.4,22593,0
2014-07-08,1.4,1.4,1.2,1.299,10815,0
2014-07-09,1.3,1.45,1.3,1.4,11111,0
2014-07-10,1.37,1.58,1.37,1.5,4844,0
2014-07-11,1.5341,1.55,1.45,1.5001,6226,0
2014-07-14,1.4408,1.51,1.4408,1.499,4040,0
2014-07-15,1.5,1.63,1.5,1.59,10410,0
2014-07-16,1.47,1.579,1.47,1.5162,950,0
2014-07-18,1.57,1.57,1.47,1.47,4656,0
2014-07-21,1.5,1.55,1.47,1.51,26994,0
2014-07-22,1.51,1.59,1.506,1.511,4014,0
2014-07-23,1.5636,1.59,1.5636,1.59,2010,0
2014-07-24,1.5007,1.5007,1.5007,1.5007,167,0
2014-07-25,1.5465,1.5465,1.5465,1.5465,100,0
2014-07-28,1.5101,1.5101,1.5099,1.5099,2000,0
2014-07-29,1.5,1.59,1.5,1.5,3500,0
2014-07-30,1.59,1.59,1.59,1.59,200,0
2014-07-31,1.5,1.5715,1.47,1.5715,10350,0
2014-08-01,1.52,1.57,1.52,1.52,7200,0
2014-08-04,1.52,1.526,1.4,1.4891,3500,0
2014-08-05,1.49,1.49,1.45,1.45,6150,0
2014-08-06,1.41,1.41,1.4,1.4,1200,0
2014-08-07,1.4,1.4,1.3999,1.3999,2634,0
2014-08-08,1.45,1.4563,1.4,1.45,9900,0
2014-08-11,1.5,1.559,1.5,1.5,3280,0
2014-08-12,1.505,1.505,1.46,1.46,1857,0
2014-08-13,1.53,1.53,1.517,1.517,1200,0
2014-08-18,1.45,1.5401,1.45,1.5401,1680,0
2014-08-19,1.59,1.59,1.5596,1.57,1100,0
2014-08-21,1.5,1.6,1.5,1.5685,13433,0
2014-08-22,1.6,1.6,1.55,1.56,5801,0
2014-08-25,1.6,1.65,1.599,1.65,7700,0
2014-08-26,1.65,1.742,1.6196,1.65,12690,0
2014-08-27,1.65,2.14,1.65,1.95,12897,0
2014-08-28,2.04,2.09,1.95,1.95,21219,0
2014-08-29,2,2.3443,2,2.18,36018,0
2014-09-02,2.4,2.4,1.4,1.69,62756,0
2014-09-03,1.7,1.75,1.6,1.659,18056,0
2014-09-04,1.6,1.9,1.54,1.9,2200,0
2014-09-08,1.8,1.8,1.75,1.75,750,0
2014-09-10,1.6899,1.6899,1.61,1.61,1098,0
2014-09-11,1.42,1.43,1.42,1.43,300,0
2014-09-12,1.59,1.59,1.583,1.59,1300,0
2014-09-15,1.71,1.71,1.5888,1.599,4400,0
2014-09-16,1.65,1.66,1.6,1.62,4610,0
2014-09-17,1.6001,2,1.5999,1.66,9625,0
2014-09-18,1.66,1.9,1.4,1.7899,37201,0
2014-09-19,1.79,1.88,1.49,1.88,8650,0
2014-09-22,1.6,1.6,1.4,1.4,20723,0
2014-09-23,1.55,1.5501,1.3518,1.4,8025,0
2014-09-24,1.55,1.55,1.4001,1.47,4705,0
2014-09-25,1.5,1.5,1.49,1.5,2800,0
2014-09-26,1.55,1.84,1.4,1.4,1197,0
2014-09-29,1.4,1.59,1.4,1.45,4351,0
2014-09-30,1.49,1.75,1.49,1.6999,2511,0
2014-10-01,1.4,1.51,1.4,1.41,13422,0
2014-10-02,1.38,1.38,1.36,1.36,910,0
2014-10-03,1.38,1.38,1.38,1.38,700,0
2014-10-06,1.36,1.4,1.36,1.36,721,0
2014-10-07,1.4,1.4,1.22,1.3,1300,0
2014-10-08,1.3,1.5,1.3,1.32,2300,0
2014-10-09,1.35,1.35,1.35,1.35,150,0
2014-10-10,1.3,1.33,1.25,1.25,5500,0
2014-10-14,1.2332,1.25,1.23,1.2332,2154,0
2014-10-15,1.23,1.23,1,1.2,2550,0
2014-10-16,1.3499,1.3499,1.25,1.3499,1100,0
2014-10-17,1.2601,1.4999,1.2601,1.46,10082,0
2014-10-20,1.38,1.38,1.38,1.38,190,0
2014-10-21,1.45,1.45,1.4,1.42,5640,0
2014-10-22,1.35,1.35,1.32,1.348,1752,0
2014-10-23,1.3001,1.3001,1.3,1.3,216,0
2014-10-27,1.439,1.525,1.439,1.45,4135,0
2014-10-28,1.55,1.5501,1.55,1.5501,1500,0
2014-10-29,1.5,1.5,1.4999,1.5,1000,0
2014-10-30,1.45,1.4799,1.25,1.4799,6400,0
2014-10-31,1.25,1.25,1.25,1.25,1450,0
2014-11-06,1.2756,1.2756,1.22,1.22,4820,0
2014-11-07,1.25,1.25,1.1725,1.1725,1572,0
2014-11-10,1.25,1.25,1.25,1.25,2000,0
2014-11-11,1.17,1.17,1.17,1.17,100,0
2014-11-12,1.3,1.3,1.3,1.3,1000,0
2014-11-13,1.3,1.3,1.2989,1.2989,1000,0
2014-11-19,1.1,1.11,1.1,1.11,1000,0
2014-11-20,1.12,1.2,0.996,1.0999,38660,0
2014-11-21,1.001,1.001,1,1,7365,0
2014-11-24,0.9,0.96,0.81,0.94,48693,0
2014-11-25,1.04,1.15,1.04,1.12,1200,0
2014-12-02,0.97,1.12,0.82,1.08,3220,0
2014-12-08,0.9901,0.9901,0.99,0.99,1700,0
2014-12-09,0.999,0.999,0.95,0.95,2000,0
2014-12-11,1.123,1.123,1.12,1.12,1250,0
2014-12-15,1,1,0.914,0.97,2200,0
2014-12-16,0.9601,0.9801,0.9601,0.98,1400,0
2014-12-19,1,1.15,1,1.15,265,0
2014-12-22,1,1,1,1,5000,0
2014-12-23,1.0499,1.0499,1.0499,1.0499,400,0
2014-12-26,0.9,1,0.85,1,7902,0
2014-12-29,0.95,0.95,0.9192,0.95,3800,0
2014-12-31,0.86,1,0.85,1,11900,0
2015-01-02,0.86,0.86,0.86,0.86,100,0
2015-01-08,0.86,0.9999,0.86,0.9987,3290,0
2015-01-09,1,1.1,1,1.1,3500,0
2015-01-12,1.0052,1.05,0.91,1.0338,1200,0
2015-01-13,1,1.0001,0.9892,0.9892,5825,0
2015-01-14,0.85,1.02,0.85,0.97,2195,0
2015-01-16,0.9999,1,0.9999,1,600,0
2015-01-22,0.8101,0.99,0.8101,0.99,4500,0
2015-01-27,0.99,0.99,0.99,0.99,800,0
2015-01-29,0.9,0.99,0.9,0.99,1900,0
2015-02-03,1.0001,1.1,0.805,1.0999,7029,0
2015-02-04,1.1,1.1,1.09,1.1,1000,0
2015-02-05,1,1,0.99,1,800,0
2015-02-06,1.07,1.1,1.07,1.1,4700,0
2015-02-10,1.05,1.62,1.05,1.62,500,0
2015-02-11,1.6,1.82,1.4999,1.4999,6216,0
2015-02-12,1,1.55,1,1.3899,20746,0
2015-02-17,1.3799,1.3799,1,1.1977,2272,0
2015-02-18,0.95,1.08,0.8601,1.08,28151,0
2015-02-19,1.28,1.28,0.94,1.15,5443,0
2015-02-20,1,1.09,1,1.07,12610,0
2015-02-23,1.05,1.1,1.02,1.1,8839,0
2015-02-24,1.05,1.12,1.05,1.05,4511,0
2015-02-25,1.2499,1.2499,1.08,1.15,9150,0
2015-02-27,1.2599,1.2599,1.2599,1.2599,1000,0
2015-03-02,1.2,1.23,1.2,1.2,800,0
2015-03-05,1.23,1.23,1.23,1.23,1000,0
2015-03-06,1.2,1.24,1.11,1.24,3800,0
2015-03-09,1,1.24,1,1.24,500,0
2015-03-10,1.11,1.2,1.1,1.2,5600,0
2015-03-13,1.07,1.15,1.06,1.15,4500,0
2015-03-17,1.15,1.19,1.15,1.15,6200,0
2015-03-18,1.3,1.3,1.1,1.14,1900,0
2015-03-19,1.15,1.24,1.15,1.2,7800,0
2015-03-20,1.3,1.3,1.29,1.29,600,0
2015-03-23,1.12,1.25,1,1.25,6800,0
2015-03-25,1.13,1.13,1.13,1.13,300,0
2015-03-26,1.11,1.25,0.83,1.17,12700,0
2015-03-27,1.24,1.24,1.24,1.24,1000,0
2015-03-30,1.02,1.2,1,1.2,2300,0
2015-04-01,0.92,1.2,0.91,1.16,8100,0
2015-04-02,1.02,1.28,1.02,1.18,9400,0
2015-04-06,1.03,1.24,1.03,1.22,2000,0
2015-04-07,1.05,1.2499,1.03,1.17,5340,0
2015-04-08,1.05,1.2,1.05,1.2,7000,0
2015-04-09,1.2,1.2799,1.03,1.25,8569,0
2015-04-10,1.06,1.23,1.06,1.17,1900,0
2015-04-13,1.2,1.23,1.19,1.23,1000,0
2015-04-14,1.15,1.15,1.05,1.15,2400,0
2015-04-15,1.23,1.23,1.22,1.22,302,0
2015-04-16,1.06,1.22,1.06,1.22,2848,0
2015-04-17,1.05,1.2,1.05,1.2,2500,0
2015-04-20,1.07,1.2999,1.06,1.19,4305,0
2015-04-22,1.2,1.2,1.2,1.2,602,0
2015-04-23,1.19,1.22,1.19,1.22,500,0
2015-04-27,1.29,1.29,1.29,1.29,500,0
2015-04-29,1.24,1.24,1.24,1.24,500,0
2015-04-30,1.29,1.29,1.29,1.29,100,0
2015-05-01,1.07,1.18,1.07,1.08,1400,0
2015-05-04,1.08,1.2,1.08,1.08,4000,0
2015-05-05,1.08,1.08,1.08,1.08,2000,0
2015-05-06,1.06,1.15,0.9999,1.15,4598,0
2015-05-08,1.17,1.18,1.02,1.02,1200,0
2015-05-11,1.14,1.14,1.12,1.14,2800,0
2015-05-12,1.18,1.19,1.18,1.19,500,0
2015-05-14,1.03,1.12,1,1.1,19300,0
2015-05-18,1,1,1,1,2000,0
2015-05-19,1,1.08,1,1.08,2100,0
2015-05-20,1.02,1.02,1,1,2400,0
2015-05-21,1.07,1.07,1.07,1.07,500,0
2015-05-22,1.01,1.01,1,1,1200,0
2015-05-26,0.92,0.92,0.81,0.9,5485,0
2015-05-27,1,1,1,1,500,0
2015-05-29,1.05,1.05,0.89,0.9,6100,0
2015-06-01,1.04,1.04,1.04,1.04,500,0
2015-06-02,0.8,1.03,0.8,1.03,3476,0
2015-06-03,0.83,1.05,0.82,1.05,1600,0
2015-06-04,0.83,0.9,0.83,0.9,4300,0
2015-06-05,1.03,1.03,0.85,0.95,3900,0
2015-06-08,1.01,1.03,0.82,1,21700,0
2015-06-09,1.0299,1.0299,0.96,0.96,200,0
2015-06-10,1.02,1.02,1.02,1.02,1500,0
2015-06-11,0.98,0.9999,0.92,0.9999,2702,0
2015-06-12,0.99,1.01,0.95,1.01,1500,0
2015-06-17,0.95,1,0.9,1,2000,0
2015-06-19,1,1,1,1,500,0
2015-06-22,0.85,1.03,0.85,1.03,700,0
2015-06-23,0.9978,1,0.9978,1,500,0
2015-06-24,1,1,1,1,100,0
2015-06-25,1.03,1.03,1.03,1.03,500,0
2015-06-26,1.03,1.03,1.03,1.03,1000,0
2015-06-29,0.88,1.03,0.7,1.03,2100,0
2015-06-30,1.03,1.03,1.03,1.03,500,0
2015-07-02,1.01,1.01,0.99,1,900,0
2015-07-06,1.08,1.08,1.08,1.08,100,0
2015-07-07,0.79,1.08,0.79,1.08,300,0
2015-07-08,0.9,1.08,0.9,1.08,600,0
2015-07-10,1.08,1.08,1.08,1.08,100,0
2015-07-13,1.02,1.02,1.02,1.02,100,0
2015-07-14,1.0299,1.0299,1.0299,1.0299,100,0
2015-07-16,0.99,0.99,0.99,0.99,500,0
2015-07-17,0.98,1.01,0.96,1.01,1700,0
2015-07-21,0.98,0.98,0.98,0.98,500,0
2015-07-22,0.98,1.02,0.98,0.98,4500,0
2015-07-23,1,1,0.75,0.97,7000,0
2015-07-24,0.99,0.99,0.99,0.99,500,0
2015-07-28,0.88,0.91,0.75,0.89,3600,0
2015-07-29,0.85,0.85,0.8,0.85,1600,0
2015-07-30,0.75,0.97,0.75,0.97,1800,0
2015-08-03,1.01,1.0399,1.01,1.0399,200,0
2015-08-05,1,1,1,1,100,0
2015-08-07,0.89,0.89,0.8,0.88,1500,0
2015-08-10,0.89,0.89,0.89,0.89,100,0
2015-08-11,0.79,0.9,0.79,0.8999,1969,0
2015-08-12,0.85,0.85,0.85,0.85,500,0
2015-08-13,0.9,0.9,0.9,0.9,500,0
2015-08-14,0.9,0.9,0.9,0.9,300,0
2015-08-17,0.95,0.95,0.95,0.95,100,0
2015-08-18,1,1,1,1,100,0
2015-08-19,0.95,0.97,0.95,0.97,500,0
2015-08-20,1,1,0.75,0.99,400,0
2015-08-24,1,1,1,1,100,0
2015-08-25,1,1,1,1,100,0
2015-08-26,0.36,1,0.36,1,3100,0
2015-08-28,0.87,1,0.87,1,3200,0
2015-08-31,0.8,0.99,0.8,0.99,3900,0
2015-09-02,0.9,0.9,0.75,0.84,9100,0
2015-09-03,0.75,0.75,0.63,0.75,2600,0
2015-09-04,0.8,0.8,0.8,0.8,100,0
2015-09-08,0.98,0.98,0.98,0.98,100,0
2015-09-10,0.9699,0.9699,0.9699,0.9699,100,0
2015-09-11,0.9,0.9,0.9,0.9,500,0
2015-09-14,0.87,0.87,0.87,0.87,100,0
2015-09-15,0.7,0.76,0.6,0.76,5600,0
2015-09-16,0.76,0.93,0.76,0.8,1200,0
2015-09-17,0.75,0.9,0.7,0.9,2300,0
2015-09-18,0.87,0.87,0.87,0.87,100,0
2015-09-22,0.73,0.73,0.73,0.73,300,0
2015-09-24,0.9,0.9,0.9,0.9,500,0
2015-09-25,0.7,0.71,0.63,0.7,6300,0
2015-09-28,0.89,0.89,0.89,0.89,100,0
2015-09-29,0.45,0.85,0.45,0.85,400,0
2015-10-01,0.84,0.84,0.84,0.84,100,0
2015-10-02,0.85,0.85,0.85,0.85,100,0
2015-10-06,0.7,0.8,0.7,0.8,600,0
2015-10-07,0.7,0.8,0.7,0.8,600,0
2015-10-08,0.7,0.7,0.6,0.7,6200,0
2015-10-12,0.7,0.7,0.7,0.7,1000,0
2015-10-13,0.7,0.7,0.7,0.7,500,0
2015-10-14,0.45,0.53,0.45,0.53,4200,0
2015-10-15,0.6,0.65,0.6,0.65,2200,0
2015-10-16,0.7,0.7,0.7,0.7,100,0
2015-10-19,0.68,0.68,0.68,0.68,100,0
2015-10-20,0.68,0.68,0.68,0.68,100,0
2015-10-21,0.67,0.67,0.67,0.67,100,0
2015-10-23,0.68,0.68,0.68,0.68,500,0
2015-11-03,0.67,0.67,0.67,0.67,500,0
2015-11-06,0.69,0.69,0.69,0.69,700,0
2015-11-09,0.36,0.36,0.36,0.36,505,0
2015-11-10,0.68,0.68,0.5,0.5,4500,0
2015-11-18,0.6,0.6,0.42,0.42,10400,0
2015-11-20,0.42,0.42,0.42,0.42,800,0
2015-11-25,0.61,0.61,0.61,0.61,800,0
2015-11-30,0.42,0.58,0.42,0.58,1200,0
2015-12-01,0.67,0.67,0.67,0.67,100,0
2015-12-10,0.65,0.65,0.65,0.65,100,0
2015-12-11,0.42,0.64,0.42,0.64,1600,0
2015-12-15,0.6,0.64,0.6,0.64,600,0
2015-12-21,0.5,0.5,0.5,0.5,6000,0
2015-12-22,0.42,0.48,0.42,0.48,5031,0
2015-12-23,0.4,0.48,0.4,0.48,1300,0
2015-12-31,0.5,0.5,0.5,0.5,100,0
2016-01-06,0.5,0.5,0.45,0.45,14093,0
2016-01-07,0.63,0.63,0.4,0.4,2500,0
2016-01-08,0.6,0.6,0.6,0.6,500,0
2016-01-26,0.5,0.6,0.5,0.6,600,0
2016-02-01,0.5,0.64,0.5,0.64,4700,0
2016-02-02,0.5072,0.5229,0.5,0.5,2800,0
2016-02-04,0.79,0.79,0.79,0.79,100,0
2016-02-05,0.5,0.6584,0.5,0.6584,1106,0
2016-02-08,0.9399,0.9399,0.9399,0.9399,100,0
2016-02-09,0.9064,0.9064,0.9064,0.9064,1000,0
2016-02-11,0.55,0.88,0.55,0.7455,4100,0
2016-02-12,0.58,0.6985,0.5499,0.6985,2200,0
2016-02-16,0.53,0.62,0.5,0.62,3100,0
2016-02-17,0.54,0.54,0.4,0.45,24050,0
2016-02-18,0.47,0.509,0.47,0.47,916,0
2016-02-19,0.42,0.42,0.3321,0.4199,2800,0
2016-02-29,0.54,0.54,0.54,0.54,100,0
2016-03-02,0.51,0.5399,0.51,0.5399,500,0
2016-03-04,0.14,0.54,0.14,0.54,1186,0
2016-03-07,0.4999,0.4999,0.49,0.495,5820,0
2016-03-08,0.14,0.4799,0.14,0.4799,320,0
2016-03-10,0.15,0.3447,0.14,0.3447,8998,0
2016-03-11,0.45,0.45,0.45,0.45,102,0
2016-03-14,0.41,0.41,0.41,0.41,142,0
2016-03-16,0.3,0.4179,0.3,0.4179,1501,0
2016-03-18,0.4,0.4,0.3,0.3,3200,0
2016-03-22,0.36,0.39,0.36,0.39,501,0
2016-03-24,0.17,0.17,0.17,0.17,1066,0
2016-03-28,0.201,0.21,0.201,0.21,3200,0
2016-03-29,0.17,0.298,0.17,0.298,3034,0
2016-03-30,0.17,0.335,0.17,0.33,1600,0
2016-04-05,0.23,0.4,0.18,0.34,3008,0
2016-04-11,0.4,0.4,0.28,0.4,2789,0
2016-04-12,0.2,0.4,0.2,0.4,1300,0
2016-04-25,0.37,0.38,0.3,0.38,2366,0
2016-04-27,0.232,0.49,0.232,0.49,665,0
2016-04-29,0.43,0.43,0.43,0.43,700,0
2016-05-04,0.4,0.4,0.39,0.4,2467,0
2016-05-10,0.4,0.4,0.4,0.4,200,0
2016-05-12,0.35,0.4,0.35,0.4,900,0
2016-05-17,0.3,0.3,0.3,0.3,800,0
2016-05-19,0.3,0.3,0.3,0.3,7637,0
2016-05-24,0.2901,0.3,0.2901,0.3,1364,0
2016-05-26,0.3,0.3,0.3,0.3,200,0
2016-05-27,0.201,0.3,0.201,0.3,1580,0
2016-06-01,0.3,0.3,0.3,0.3,917,0
2016-06-03,0.345,0.345,0.345,0.345,300,0
2016-06-06,0.349,0.4,0.2565,0.4,1236,0
2016-06-07,0.2,0.45,0.2,0.45,800,0
2016-06-14,0.45,0.45,0.45,0.45,500,0
2016-06-16,0.31,0.31,0.31,0.31,300,0
2016-06-17,0.45,0.45,0.45,0.45,100,0
2016-06-29,0.45,0.45,0.45,0.45,500,0
2016-07-01,0.45,0.45,0.45,0.45,100,0
2016-07-07,0.4,0.45,0.4,0.45,6400,0
2016-07-15,0.24,0.3909,0.2,0.3,18914,0
2016-07-18,0.35,0.36,0.3,0.3,7042,0
2016-07-19,0.29,0.29,0.2305,0.242,1824,0
2016-07-20,0.29,0.29,0.242,0.2899,3346,0
2016-07-21,0.44,0.44,0.24,0.3,1280,0
2016-07-22,0.35,0.37,0.35,0.37,200,0
2016-07-26,0.37,0.37,0.24,0.252,1900,0
2016-07-27,0.35,0.3676,0.28,0.3675,4276,0
2016-07-28,0.38,0.3805,0.38,0.3803,8140,0
2016-08-01,0.38,0.38,0.38,0.38,100,0
2016-08-02,0.385,0.43,0.385,0.43,9986,0
2016-08-12,0.43,0.43,0.43,0.43,175,0
2016-08-15,0.43,0.43,0.43,0.43,540,0
2016-08-16,0.27,0.29,0.24,0.29,9230,0
2016-08-17,0.29,0.3969,0.29,0.3969,976,0
2016-08-18,0.155,0.3356,0.155,0.3256,9200,0
2016-08-22,0.2302,0.29,0.2302,0.29,2300,0
2016-08-25,0.2107,0.2597,0.156,0.2597,82039,0
2016-08-29,0.1563,0.3,0.1563,0.3,703,0
2016-08-30,0.35,0.35,0.35,0.35,100,0
2016-08-31,0.3636,0.3636,0.3636,0.3636,200,0
2016-09-01,0.3817,0.3817,0.3598,0.3598,1126,0
2016-09-02,0.37,0.37,0.36,0.36,513,0
2016-09-06,0.19,0.37,0.19,0.37,300,0
2016-09-07,0.37,0.37,0.37,0.37,100,0
2016-09-09,0.37,0.37,0.37,0.37,100,0
2016-09-15,0.36,0.36,0.36,0.36,100,0
2016-09-19,0.16,0.36,0.16,0.36,550,0
2016-09-20,0.2,0.2,0.2,0.2,100,0
2016-09-21,0.34,0.34,0.22,0.22,3025,0
2016-09-22,0.34,0.34,0.32,0.32,242,0
2016-09-28,0.33,0.34,0.33,0.34,212,0
2016-10-04,0.35,0.35,0.161,0.25,3540,0
2016-10-05,0.35,0.35,0.35,0.35,500,0
2016-10-06,0.1801,0.33,0.1801,0.2805,1520,0
2016-10-07,0.35,0.35,0.35,0.35,500,0
2016-10-17,0.35,0.35,0.35,0.35,100,0
2016-10-18,0.28,0.28,0.2799,0.2799,1000,0
2016-10-19,0.27,0.27,0.19,0.25,516,0
2016-10-26,0.201,0.201,0.201,0.201,155,0
2016-10-27,0.24,0.24,0.24,0.24,100,0
2016-10-28,0.252,0.252,0.252,0.252,110,0
2016-11-02,0.1811,0.2323,0.1811,0.1811,230,0
2016-11-07,0.25,0.25,0.2498,0.2498,2000,0
2016-11-08,0.35,0.455,0.34,0.34,1895,0
2016-11-09,0.442,0.442,0.442,0.442,134,0
2016-11-10,0.2935,0.39,0.21,0.21,750,0
2016-11-11,0.2205,0.2205,0.2205,0.2205,2700,0
2016-11-15,0.222,0.31,0.205,0.31,2600,0
2016-11-17,0.205,0.2501,0.17,0.2494,12246,0
2016-11-18,0.18,0.2802,0.18,0.2174,2050,0
2016-11-21,0.19,0.299,0.19,0.299,400,0
2016-11-22,0.2825,0.2825,0.2,0.2498,3439,0
2016-11-28,0.2498,0.2498,0.156,0.1856,26977,0
2016-11-29,0.1404,0.25,0.14,0.1625,32401,0
2016-11-30,0.15,0.16,0.14,0.14,7311,0
2016-12-01,0.195,0.195,0.15,0.15,807,0
2016-12-02,0.1242,0.189,0.1242,0.18,2727,0
2016-12-06,0.18,0.18,0.18,0.18,683,0
2016-12-09,0.22,0.23,0.22,0.23,500,0
2016-12-12,0.23,0.23,0.1301,0.1301,291,0
2016-12-13,0.2,0.2,0.2,0.2,326,0
2016-12-15,0.21,0.21,0.21,0.21,100,0
2016-12-16,0.1304,0.24,0.1304,0.24,300,0
2016-12-19,0.2411,0.2411,0.1504,0.1504,393,0
2016-12-27,0.16,0.16,0.16,0.16,100,0
2016-12-30,0.1504,0.25,0.1504,0.25,1478,0
2017-01-03,0.1605,0.23,0.1508,0.2181,1535,0
2017-01-06,0.2,0.2,0.2,0.2,400,0
2017-01-10,0.1507,0.1898,0.1504,0.1898,905,0
2017-01-11,0.1504,0.162,0.1504,0.1576,4029,0
2017-01-12,0.1832,0.19,0.1832,0.19,13237,0
2017-01-13,0.1956,0.2,0.1956,0.2,544,0
2017-01-17,0.18,0.1878,0.18,0.18,1359,0
2017-01-20,0.18,0.18,0.18,0.18,130,0
2017-02-06,0.1504,0.1504,0.1475,0.15,31803,0
2017-02-07,0.16,0.16,0.16,0.16,1906,0
2017-02-14,0.16,0.16,0.16,0.16,100,0
2017-02-23,0.24,0.24,0.24,0.24,624,0
2017-02-24,0.1505,0.1505,0.1505,0.1505,570,0
2017-02-27,0.158,0.158,0.158,0.158,161,0
2017-03-06,0.1302,0.1302,0.1302,0.1302,100,0
2017-03-07,0.1367,0.1367,0.1367,0.1367,100,0
2017-03-10,0.1435,0.1442,0.1435,0.1442,498,0
2017-03-13,0.14,0.14,0.14,0.14,6308,0
2017-03-21,0.14,0.14,0.14,0.14,100,0
2017-03-22,0.147,0.147,0.147,0.147,150,0
2017-03-23,0.1543,0.1543,0.1543,0.1543,246,0
2017-03-29,0.0804,0.1997,0.0504,0.1997,6141,0
2017-03-30,0.2,0.2,0.1028,0.2,13220,0
2017-03-31,0.1824,0.1824,0.1824,0.1824,279,0
2017-04-03,0.1915,0.1996,0.1113,0.1896,728,0
2017-04-11,0.1113,0.2,0.1113,0.2,237,0
2017-04-12,0.1113,0.2,0.1113,0.1996,400,0
2017-04-17,0.1996,0.1996,0.1304,0.189,4114,0
2017-04-18,0.1984,0.1984,0.1984,0.1984,133,0
2017-04-19,0.1213,0.24,0.1213,0.24,311,0
2017-04-20,0.2,0.2,0.1891,0.1891,2120,0
2017-04-26,0.1546,0.1798,0.1546,0.1789,325,0
2017-04-28,0.1789,0.1789,0.1789,0.1789,545,0
2017-05-03,0.2,0.2,0.2,0.2,194,0
2017-05-04,0.15,0.15,0.15,0.15,174,0
2017-05-05,0.1996,0.1996,0.1988,0.1988,257,0
2017-05-08,0.2,0.2,0.2,0.2,250,0
2017-05-15,0.1799,0.1799,0.1799,0.1799,110,0
2017-05-17,0.15,0.15,0.15,0.15,109,0
2017-05-18,0.2,0.2,0.2,0.2,116,0
2017-05-19,0.21,0.2205,0.21,0.2205,2135,0
2017-05-23,0.15,0.2415,0.15,0.2415,641,0
2017-05-24,0.2535,0.2535,0.2535,0.2535,234,0
2017-05-25,0.2661,0.2661,0.15,0.175,2048,0
2017-05-26,0.175,0.175,0.1554,0.175,482,0
2017-05-30,0.1631,0.1631,0.1631,0.1631,160,0
2017-05-31,0.164,0.22,0.16,0.21,3500,0
2017-06-02,0.19,0.1999,0.19,0.1999,635,0
2017-06-05,0.2,0.68,0.2,0.28,29616,0
2017-06-06,0.19,0.25,0.19,0.1995,435,0
2017-06-07,0.3,0.3,0.2,0.2,2880,0
2017-06-08,0.18,0.243,0.15,0.1785,15458,0
2017-06-09,0.1874,0.188,0.16,0.16,841,0
2017-06-12,0.168,0.183,0.15,0.168,4721,0
2017-06-13,0.1275,0.17,0.1275,0.16,14130,0
2017-06-14,0.16,0.175,0.16,0.173,3656,0
2017-06-15,0.1816,0.1888,0.1118,0.1303,2507,0
2017-06-16,0.1204,0.175,0.1204,0.1204,1882,0
2017-06-19,0.18,0.18,0.18,0.18,250,0
2017-06-20,0.1252,0.1313,0.125,0.1313,1451,0
2017-06-21,0.1378,0.15,0.1378,0.1498,2470,0
2017-06-22,0.165,0.165675,0.1649,0.165675,901,0
2017-06-23,0.12,0.146,0.12,0.12,376,0
2017-06-26,0.12,0.18,0.12,0.15,11161,0
2017-06-27,0.1573,0.168,0.1499,0.168,7402,0
2017-06-28,0.147,0.175,0.147,0.1705,15003,0
2017-06-29,0.175,0.1837,0.16,0.16,2111,0
2017-06-30,0.15,0.178381,0.15,0.178381,2975,0
2017-07-03,0.1873,0.1966,0.15,0.1575,2538,0
2017-07-05,0.1575,0.2501,0.15,0.2501,18257,0
2017-07-06,0.212,0.295199,0.2,0.22,11184,0
2017-07-07,0.205,0.24,0.205,0.22,2646,0
2017-07-10,0.24,0.24,0.24,0.24,350,0
2017-07-11,0.25,0.3274,0.2,0.27,2624,0
2017-07-12,0.3273,0.3273,0.22,0.22,403,0
2017-07-13,0.232,0.29,0.232,0.29,5000,0
2017-07-14,0.41,0.41,0.3193,0.4,816,0
2017-07-17,0.42,0.42,0.2682,0.3791,15627,0
2017-07-18,0.3139,0.3185,0.22,0.2788,24445,0
2017-07-19,0.24,0.24,0.2,0.237,7841,0
2017-07-20,0.23,0.2415,0.212,0.2226,2827,0
2017-07-21,0.2337,0.25,0.2,0.2,5832,0
2017-07-24,0.21,0.2153,0.2051,0.2153,974,0
2017-07-25,0.2046,0.2148,0.2046,0.2148,447,0
2017-07-27,0.2,0.24,0.2,0.24,1089,0
2017-07-28,0.2,0.23,0.2,0.23,3867,0
2017-08-01,0.23,0.23,0.17,0.189,1485,0
2017-08-02,0.2002,0.2002,0.1499,0.152,14914,0
2017-08-03,0.16,0.255,0.16,0.21,13061,0
2017-08-04,0.2205,0.2205,0.2205,0.2205,182,0
2017-08-07,0.17,0.2,0.17,0.1991,375,0
2017-08-11,0.15,0.15,0.15,0.15,274,0
2017-08-14,0.1575,0.1636,0.1575,0.1636,482,0
2017-08-15,0.1717,0.175,0.15,0.15,3474,0
2017-08-18,0.15,0.1575,0.15,0.154517,3776,0
2017-08-21,0.1761,0.1849,0.1761,0.1849,227,0
2017-08-23,0.16,0.25,0.16,0.25,200,0
2017-08-24,0.1117,0.19,0.1117,0.17,5873,0
2017-08-25,0.13,0.21,0.13,0.21,395,0
2017-08-28,0.2291,0.2318,0.13,0.13,3790,0
2017-08-29,0.225,0.225,0.225,0.225,100,0
2017-08-30,0.13,0.2,0.13,0.2,2807,0
2017-09-06,0.13,0.13,0.13,0.13,380,0
2017-09-07,0.1213,0.15,0.1113,0.1495,1600,0
2017-09-08,0.2007,0.2007,0.2007,0.2007,100,0
2017-09-11,0.13,0.1557,0.13,0.1556,584,0
2017-09-14,0.2,0.2,0.2,0.2,105,0
2017-09-15,0.12,0.23,0.12,0.1683,920,0
2017-09-18,0.14,0.14,0.14,0.14,100,0
2017-09-19,0.2,0.2,0.2,0.2,102,0
2017-09-20,0.19,0.2,0.12,0.1999,15376,0
2017-09-25,0.12,0.19,0.12,0.19,500,0
2017-09-28,0.1117,0.19,0.1117,0.19,285,0
2017-09-29,0.19,0.1994,0.19,0.1992,12825,0
2017-10-03,0.1208,0.1208,0.1208,0.1208,100,0
2017-10-05,0.1864,0.1864,0.1857,0.1857,200,0
2017-10-06,0.121,0.15,0.121,0.1499,1993,0
2017-10-09,0.165,0.165,0.165,0.165,101,0
2017-10-18,0.16,0.1754,0.16,0.1624,20411,0
2017-10-23,0.15,0.15,0.15,0.15,100,0
2017-10-24,0.1501,0.1501,0.1501,0.1501,100,0
2017-10-25,0.16,0.16,0.16,0.16,100,0
2017-10-26,0.1554,0.1554,0.1524,0.155,10379,0
2017-10-31,0.1208,0.25,0.1208,0.25,818,0
2017-11-07,0.1894,0.1894,0.1891,0.1891,200,0
2017-11-08,0.1994,0.3,0.0508,0.0528,21566,0
2017-11-09,0.1997,0.2,0.1997,0.2,2300,0
2017-11-10,0.0604,0.3,0.0604,0.18,3600,0
