Date,Open,High,Low,Close,Volume,OpenInt
2015-09-14,0.25,0.25,0.25,0.25,20100,0
2015-09-15,0.29,0.29,0.25,0.25,500,0
2015-09-16,0.25,0.25,0.25,0.25,15000,0
2015-09-18,0.25,0.25,0.25,0.25,10000,0
2015-09-22,0.25,0.25,0.25,0.25,5000,0
2015-09-23,0.24,0.24,0.24,0.24,5000,0
2015-09-25,0.27,0.27,0.26,0.26,30000,0
2015-09-28,0.25,0.25,0.25,0.25,9500,0
2015-09-30,0.27,0.27,0.27,0.27,25000,0
2015-10-02,0.23,0.23,0.23,0.23,15000,0
2015-10-05,0.249,0.25,0.249,0.25,15000,0
2015-10-06,0.23,0.23,0.23,0.23,20200,0
2015-10-09,0.24,0.24,0.24,0.24,700,0
2015-10-13,0.23,0.23,0.23,0.23,25000,0
2015-10-14,0.3,0.3,0.26,0.26,31300,0
2015-10-15,0.27,0.27,0.27,0.27,500,0
2015-10-20,0.23,0.23,0.23,0.23,15678,0
2015-10-22,0.23,0.23,0.23,0.23,4000,0
2015-10-30,0.25,0.25,0.25,0.25,2100,0
2015-11-02,0.2,0.2,0.2,0.2,140,0
2015-11-09,0.2,0.2,0.2,0.2,5200,0
2015-11-11,0.2,0.2,0.2,0.2,400,0
2015-11-12,0.2,0.2,0.2,0.2,4500,0
2015-11-13,0.2,0.2,0.2,0.2,100,0
2015-11-18,0.25,0.25,0.25,0.25,700,0
2015-11-19,0.2,0.2,0.17,0.2,134900,0
2015-11-20,0.14,0.25,0.14,0.25,700,0
2015-11-23,0.14,0.18,0.14,0.18,500,0
2015-11-24,0.14,0.18,0.14,0.18,300,0
2015-11-25,0.21,0.21,0.21,0.21,100,0
2015-11-30,0.2,0.25,0.2,0.25,5200,0
2015-12-01,0.2,0.2,0.2,0.2,80000,0
2015-12-03,0.151,0.151,0.151,0.151,16490,0
2015-12-04,0.18,0.18,0.18,0.18,5000,0
2015-12-08,0.173,0.173,0.17,0.17,39900,0
2015-12-10,0.16,0.16,0.16,0.16,3000,0
2015-12-15,0.16,0.16,0.16,0.16,15000,0
2015-12-16,0.2,0.2,0.2,0.2,35300,0
2015-12-17,0.17,0.17,0.16,0.17,24100,0
2015-12-18,0.17,0.19,0.17,0.19,67200,0
2015-12-21,0.17,0.17,0.17,0.17,15000,0
2015-12-22,0.18,0.1901,0.16,0.18,91900,0
2015-12-23,0.16,0.19,0.16,0.19,194500,0
2015-12-24,0.19,0.19,0.185,0.185,390000,0
2015-12-30,0.2,0.2,0.16,0.19,5200,0
2015-12-31,0.19,0.21,0.18,0.19,45400,0
2016-01-05,0.16,0.16,0.16,0.16,25000,0
2016-01-06,0.16,0.16,0.16,0.16,200,0
2016-01-07,0.16,0.16,0.16,0.16,200,0
2016-01-08,0.165,0.167,0.165,0.167,300,0
2016-01-12,0.17,0.17,0.17,0.17,1000,0
2016-01-15,0.18,0.18,0.16,0.16,49200,0
2016-01-27,0.16,0.16,0.16,0.16,15000,0
2016-01-29,0.2,0.2,0.2,0.2,100,0
2016-02-01,0.1502,0.1502,0.15,0.15,6000,0
2016-02-03,0.1501,0.18,0.1501,0.18,28000,0
2016-02-10,0.15,0.15,0.1401,0.1427,1500,0
2016-02-11,0.141,0.141,0.14,0.14,25000,0
2016-02-19,0.1401,0.1402,0.14,0.1402,22000,0
2016-02-29,0.17,0.17,0.17,0.17,100,0
2016-03-02,0.1501,0.1501,0.15,0.15,21200,0
2016-03-03,0.14,0.14,0.14,0.14,200,0
2016-03-08,0.15,0.15,0.15,0.15,1000,0
2016-03-09,0.15,0.15,0.14,0.14,89800,0
2016-03-11,0.16,0.16,0.16,0.16,5000,0
2016-03-16,0.1611,0.1611,0.1611,0.1611,100,0
2016-03-31,0.13,0.19,0.125,0.15,52200,0
2016-04-04,0.31,0.36,0.255,0.28,512219,0
2016-04-05,0.3,0.3,0.23,0.2899,271199,0
2016-04-06,0.285,0.29,0.285,0.29,800,0
2016-04-07,0.28,0.28,0.28,0.28,100,0
2016-04-08,0.285,0.285,0.285,0.285,400,0
2016-04-11,0.29,0.29,0.29,0.29,300,0
2016-04-12,0.28,0.28,0.28,0.28,100,0
2016-04-13,0.28,0.28,0.21,0.23,81700,0
2016-04-14,0.28,0.28,0.238,0.25,700,0
2016-04-15,0.27,0.27,0.25,0.26,800,0
2016-04-18,0.21,0.27,0.21,0.27,26200,0
2016-04-19,0.27,0.28,0.2699,0.28,42500,0
2016-04-20,0.28,0.3,0.28,0.3,100100,0
2016-04-21,0.26,0.29,0.25,0.28,23900,0
2016-04-22,0.27,0.27,0.26,0.27,3600,0
2016-04-25,0.25,0.275,0.25,0.25,12200,0
2016-04-26,0.26,0.26,0.2332,0.25,2900,0
2016-04-27,0.25,0.27,0.25,0.26,10300,0
2016-04-28,0.275,0.275,0.275,0.275,100,0
2016-04-29,0.28,0.28,0.28,0.28,100,0
2016-05-02,0.29,0.29,0.29,0.29,200,0
2016-05-04,0.27,0.3,0.25,0.3,8008,0
2016-05-06,0.3,0.3,0.3,0.3,100,0
2016-05-09,0.295,0.295,0.295,0.295,200,0
2016-05-10,0.28,0.28,0.28,0.28,100,0
2016-05-16,0.25,0.27,0.25,0.27,1100,0
2016-05-17,0.27,0.275,0.26,0.275,1300,0
2016-05-18,0.28,0.28,0.28,0.28,200,0
2016-05-19,0.25,0.41,0.25,0.34,1018747,0
2016-05-20,0.3,0.475,0.3,0.4,349972,0
2016-05-23,0.5,0.5,0.34,0.4,29250,0
2016-05-24,0.43,0.43,0.36,0.39,201356,0
2016-05-25,0.36,0.395,0.36,0.395,460,0
2016-05-26,0.38,0.38,0.37,0.38,29100,0
2016-05-27,0.379,0.45,0.37,0.4,64500,0
2016-05-31,0.32,0.394,0.32,0.39,31580,0
2016-06-01,0.385,0.385,0.36,0.38,29800,0
2016-06-02,0.38,0.38,0.3,0.31,159599,0
2016-06-03,0.37,0.37,0.31,0.32,133300,0
2016-06-06,0.34,0.34,0.3,0.3,27700,0
2016-06-07,0.305,0.375,0.25,0.3311,54575,0
2016-06-08,0.38,0.38,0.35,0.35,30900,0
2016-06-09,0.35,0.37,0.3,0.3,110111,0
2016-06-10,0.36,0.36,0.31,0.31,48200,0
2016-06-13,0.33,0.33,0.275,0.3,51200,0
2016-06-14,0.28,0.3,0.265,0.2894,1375700,0
2016-06-15,0.29,0.29,0.255,0.27,77000,0
2016-06-16,0.26,0.27,0.25,0.26,27000,0
2016-06-17,0.2515,0.26,0.245,0.251,8289,0
2016-06-20,0.26,0.2602,0.24,0.24,385673,0
2016-06-21,0.3,0.4,0.29,0.35,609300,0
2016-06-22,0.386,0.42,0.38,0.4,258900,0
2016-06-23,0.4,0.4,0.4,0.4,62800,0
2016-06-24,0.3999,0.4,0.3999,0.4,9941,0
2016-06-27,0.35,0.4,0.35,0.3999,1200,0
2016-06-28,0.554,0.67,0.53,0.582,689331,0
2016-06-29,0.59,0.64,0.448,0.5842,95265,0
2016-06-30,0.6,0.6498,0.565,0.62,157049,0
2016-07-01,0.61,0.6399,0.59,0.6,107262,0
2016-07-05,0.6,0.6357,0.59,0.62,48500,0
2016-07-06,0.6053,0.635,0.6,0.6,37875,0
2016-07-07,0.6498,0.6498,0.6,0.6,28525,0
2016-07-08,0.63,0.63,0.6,0.61,14028,0
2016-07-11,0.64,0.64,0.6,0.6,24256,0
2016-07-12,0.62,0.63,0.6,0.6,145941,0
2016-07-13,0.6,0.63,0.55,0.5968,96499,0
2016-07-14,0.63,0.64,0.5801,0.61,390891,0
2016-07-15,0.6,0.64,0.59,0.6168,143014,0
2016-07-18,0.62,0.63,0.6,0.6,290100,0
2016-07-19,0.59,0.6324,0.59,0.6,130000,0
2016-07-20,0.64,0.64,0.5901,0.6,123100,0
2016-07-21,0.6299,0.63,0.6,0.6,5299,0
2016-07-22,0.47,0.47,0.251,0.3594,301160,0
2016-07-25,0.3399,0.3874,0.3399,0.3599,10298,0
2016-07-26,0.416,0.416,0.36,0.36,3400,0
2016-07-27,0.3558,0.3577,0.355,0.355,9500,0
2016-07-28,0.3385,0.3385,0.33,0.33,5700,0
2016-07-29,0.34,0.36,0.32,0.36,26856,0
2016-08-01,0.35,0.36,0.35,0.351,18940,0
2016-08-02,0.3599,0.36,0.33,0.36,8100,0
2016-08-03,0.3503,0.36,0.35,0.3568,21700,0
2016-08-04,0.33,0.36,0.3294,0.3559,38000,0
2016-08-05,0.34,0.3583,0.328,0.34,15583,0
2016-08-08,0.35,0.35,0.35,0.35,240,0
2016-08-09,0.358,0.358,0.358,0.358,300,0
2016-08-10,0.358,0.388,0.358,0.385,4760,0
2016-08-11,0.4,0.44,0.4,0.435,1300,0
2016-08-12,0.448,0.448,0.43,0.43,1000,0
2016-08-15,0.43,0.43,0.42,0.42,2600,0
2016-08-16,0.45,0.55,0.45,0.49,88254,0
2016-08-17,0.45,0.494,0.44,0.482,111200,0
2016-08-18,0.5,0.5,0.41,0.45,18300,0
2016-08-19,0.45,0.4998,0.45,0.4998,3000,0
2016-08-22,0.49,0.5,0.3315,0.4,299800,0
2016-08-23,0.42,0.45,0.37,0.425,4800,0
2016-08-24,0.37,0.481,0.37,0.41,5300,0
2016-08-25,0.4,0.4,0.375,0.4,3500,0
2016-08-26,0.383,0.5,0.32,0.42,11800,0
2016-08-29,0.42,0.43,0.36,0.36,2800,0
2016-08-30,0.42,0.43,0.4,0.43,58300,0
2016-08-31,0.42,0.44,0.4,0.4,8900,0
2016-09-01,0.4,0.5,0.4,0.41,24177,0
2016-09-02,0.424,0.4701,0.3816,0.4,16370,0
2016-09-06,0.4,0.45,0.32,0.4,12670,0
2016-09-07,0.4,0.43,0.4,0.4,2000,0
2016-09-08,0.4,0.43,0.3868,0.41,6300,0
2016-09-09,0.399,0.4,0.399,0.4,5600,0
2016-09-12,0.4,0.45,0.4,0.4,31938,0
2016-09-13,0.3936,0.41,0.3848,0.41,1100,0
2016-09-14,0.3998,0.4,0.3998,0.4,4600,0
2016-09-15,0.3997,0.4,0.3997,0.4,1000,0
2016-09-16,0.4,0.4,0.4,0.4,300,0
2016-09-19,0.38,0.4,0.38,0.4,780,0
2016-09-20,0.38,0.44,0.361,0.44,60827,0
2016-09-22,0.36,0.41,0.36,0.41,2500,0
2016-09-23,0.405,0.405,0.405,0.405,300,0
2016-09-26,0.36,0.4,0.36,0.4,1398,0
2016-09-27,0.4,0.4,0.4,0.4,400,0
2016-09-28,0.4,0.41,0.4,0.4,1000,0
2016-09-29,0.3699,0.42,0.3699,0.42,2700,0
2016-09-30,0.4,0.42,0.4,0.4,10500,0
2016-10-03,0.4,0.4,0.36,0.36,2100,0
2016-10-04,0.39,0.39,0.39,0.39,8100,0
2016-10-05,0.29,0.3,0.21,0.27,239350,0
2016-10-06,0.2799,0.296,0.25,0.27,26150,0
2016-10-07,0.28,0.284,0.25,0.27,19400,0
2016-10-10,0.2789,0.279,0.2566,0.2566,2200,0
2016-10-11,0.279,0.279,0.2566,0.2566,1900,0
2016-10-12,0.2566,0.2566,0.2566,0.2566,450,0
2016-10-13,0.2785,0.279,0.2566,0.2566,4400,0
2016-10-14,0.27,0.279,0.265,0.265,19600,0
2016-10-17,0.26,0.26,0.2566,0.2566,4150,0
2016-10-18,0.255,0.2638,0.255,0.255,15200,0
2016-10-19,0.259,0.26,0.25,0.25,21380,0
2016-10-20,0.25,0.26,0.25,0.25,4000,0
2016-10-21,0.279,0.279,0.22,0.26,25800,0
2016-10-24,0.22,0.26,0.22,0.26,9000,0
2016-10-26,0.255,0.28,0.22,0.28,3500,0
2016-10-27,0.28,0.28,0.28,0.28,500,0
2016-10-28,0.28,0.28,0.28,0.28,400,0
2016-10-31,0.26,0.26,0.24,0.26,2600,0
2016-11-01,0.26,0.26,0.26,0.26,2200,0
2016-11-02,0.2599,0.2599,0.23,0.23,1700,0
2016-11-03,0.23,0.26,0.21,0.25,20200,0
2016-11-04,0.215,0.215,0.2,0.2142,17300,0
2016-11-07,0.202,0.25,0.2,0.248,12148,0
2016-11-08,0.252,0.252,0.1864,0.25,3700,0
2016-11-09,0.25,0.25,0.247,0.247,14836,0
2016-11-10,0.242,0.25,0.242,0.25,1900,0
2016-11-11,0.242,0.242,0.242,0.242,1000,0
2016-11-14,0.21,0.21,0.2,0.21,76101,0
2016-11-15,0.2,0.23,0.1998,0.23,41200,0
2016-11-16,0.2,0.21,0.19,0.2,178364,0
2016-11-17,0.2,0.2,0.1998,0.1999,23750,0
2016-11-18,0.21,0.21,0.2,0.2,20400,0
2016-11-21,0.19,0.2165,0.182,0.2,461838,0
2016-11-22,0.2,0.2,0.1955,0.1955,24965,0
2016-11-23,0.2,0.28,0.2,0.2764,412292,0
2016-11-25,0.3,0.3208,0.3,0.3,13000,0
2016-11-28,0.3213,0.36,0.3213,0.3498,2300,0
2016-11-29,0.31,0.33,0.31,0.33,1100,0
2016-11-30,0.3588,0.3588,0.3588,0.3588,400,0
2016-12-01,0.35,0.35,0.335,0.34,23300,0
2016-12-02,0.33,0.34,0.3005,0.32,13527,0
2016-12-05,0.3499,0.3499,0.3499,0.3499,100,0
2016-12-06,0.354,0.354,0.27,0.3497,2700,0
2016-12-07,0.36,0.36,0.36,0.36,500,0
2016-12-08,0.345,0.345,0.345,0.345,100,0
2016-12-09,0.36,0.3606,0.36,0.36,27900,0
2016-12-12,0.36,0.36,0.36,0.36,113,0
2016-12-13,0.33,0.33,0.33,0.33,100,0
2016-12-14,0.33,0.35,0.33,0.3499,700,0
2016-12-15,0.3025,0.34,0.3025,0.33,1300,0
2016-12-16,0.33,0.33,0.33,0.33,100,0
2016-12-19,0.34,0.34,0.34,0.34,500,0
2016-12-20,0.34,0.34,0.33,0.34,11100,0
2016-12-21,0.35,0.35,0.35,0.35,5500,0
2016-12-22,0.3497,0.4,0.33,0.351,68300,0
2016-12-23,0.72,0.77,0.65,0.74,1604844,0
2016-12-27,0.77,0.86,0.77,0.839,83393,0
2016-12-28,0.84,0.84,0.751,0.84,70501,0
2016-12-29,0.91,0.91,0.77,0.84,94195,0
2016-12-30,0.8599,0.86,0.75,0.85,1086379,0
2017-01-03,0.84,0.84,0.75,0.82,1393891,0
2017-01-04,0.84,0.89,0.8388,0.89,521780,0
2017-01-05,0.9,0.93,0.86,0.89,721788,0
2017-01-06,0.93,0.95,0.8968,0.92,149266,0
2017-01-09,0.95,0.95,0.89,0.9,29577,0
2017-01-10,0.955,0.9551,0.8965,0.9,117038,0
2017-01-11,0.88,0.898,0.85,0.89,22590,0
2017-01-12,0.88,0.89,0.82,0.87,144039,0
2017-01-13,0.942,0.9421,0.8299,0.83,61109,0
2017-01-17,0.884,0.884,0.81,0.83,109700,0
2017-01-18,0.85,0.85,0.815,0.83,40584,0
2017-01-19,0.84,0.89,0.84,0.85,134578,0
2017-01-20,0.85,0.86,0.84,0.84,90971,0
2017-01-23,0.87,0.8701,0.8075,0.835,57020,0
2017-01-24,0.89,0.9,0.83,0.84,249772,0
2017-01-25,0.85,0.85,0.834,0.84,188650,0
2017-01-26,0.85,0.85,0.818,0.82,209127,0
2017-01-27,0.83,0.83,0.8187,0.82,35696,0
2017-01-30,0.83,0.85,0.82,0.82,83303,0
2017-01-31,0.8211,0.822,0.79,0.822,311580,0
2017-02-01,0.82,0.8299,0.785,0.8299,170789,0
2017-02-02,0.84,0.85,0.8092,0.85,110400,0
2017-02-03,0.83,0.87,0.82,0.85,74416,0
2017-02-06,0.8802,0.9,0.8603,0.88,41033,0
2017-02-07,0.8826,0.92,0.865,0.87,54954,0
2017-02-08,0.87,0.91,0.8205,0.89,307678,0
2017-02-09,0.89,0.9,0.85,0.8902,153522,0
2017-02-10,0.9,0.94,0.898,0.92,1236942,0
2017-02-13,0.92,0.99,0.92,0.95,282229,0
2017-02-14,0.97,0.99,0.92,0.965,19494,0
2017-02-15,1.05,1.05,0.95,0.95,415271,0
2017-02-16,0.99,1.04,0.94,1.04,650683,0
2017-02-17,1.02,1.06,0.99,1.03,223876,0
2017-02-21,1.059,1.06,0.99,0.99,161827,0
2017-02-22,1,1,0.965,0.969,222048,0
2017-02-23,1.02,1.03,0.9789,1,185471,0
2017-02-24,1,1.05,1,1.03,581291,0
2017-02-27,1.08,1.2,1.05,1.15,424977,0
2017-02-28,1.17,1.25,1.17,1.17,301189,0
2017-03-01,1.13,1.15,1.05,1.06,583909,0
2017-03-02,1.09,1.11,1.05,1.11,166304,0
2017-03-03,1.11,1.11,1.05,1.08,151090,0
2017-03-06,1.11,1.13,1.02,1.04,151306,0
2017-03-07,1.08,1.1,1.01,1.069,66283,0
2017-03-08,1.06,1.06,1.02,1.05,49700,0
2017-03-09,1.02,1.03,0.97,0.985,757497,0
2017-03-10,0.99,1,0.9851,0.99,63471,0
2017-03-13,1.04,1.04,0.88,0.97,552644,0
2017-03-14,0.99,0.99,0.92,0.97,146739,0
2017-03-15,0.9688,0.99,0.9,0.96,136987,0
2017-03-16,0.99,1.15,0.97,1.06,587002,0
2017-03-17,1.1,1.18,1.09,1.11,762408,0
2017-03-20,1.13,1.2,1.12,1.15,312641,0
2017-03-21,1.15,1.22,1.14,1.15,339246,0
2017-03-22,1.18,1.18,1.1387,1.16,113322,0
2017-03-23,1.21,1.21,1.13,1.13,194041,0
2017-03-24,1.18,1.19,1.16,1.19,69550,0
2017-03-27,1.15,1.18,1.11,1.14,225000,0
2017-03-28,1.16,1.16,1.08,1.14,84762,0
2017-03-29,1.15,1.18,1.07,1.08,436099,0
2017-03-30,1.08,1.15,1.08,1.13,567832,0
2017-03-31,1.12,1.14,1.11,1.12,28713,0
2017-04-03,1.11,1.14,1.1,1.1,94222,0
2017-04-04,1.12,1.19,1.103,1.18,331392,0
2017-04-05,1.18,1.2,1.16,1.17,43075,0
2017-04-06,1.17,1.17,1.1369,1.17,53991,0
2017-04-07,1.15,1.16,1.13,1.16,61099,0
2017-04-10,1.16,1.17,1.15,1.17,86000,0
2017-04-11,1.1,1.17,1.08,1.08,32630,0
2017-04-12,1.08,1.15,1.06,1.08,31288,0
2017-04-13,1.0164,1.1,0.9999,1.09,115222,0
2017-04-17,1.07,1.15,1.07,1.13,38995,0
2017-04-18,1.09,1.14,1,1.13,141724,0
2017-04-19,1.06,1.12,1.05,1.12,17955,0
2017-04-20,1.05,1.12,1.05,1.12,5200,0
2017-04-21,1.051,1.11,1.05,1.11,11800,0
2017-04-24,1.0505,1.1,1.05,1.1,10727,0
2017-04-25,1.09,1.19,1.051,1.18,116932,0
2017-04-26,1.175,1.23,1.17,1.23,276371,0
2017-04-27,1.23,1.24,1.18,1.23,29800,0
2017-04-28,1.22,1.24,1.2,1.23,46200,0
2017-05-01,1.2,1.22,1.19,1.22,16176,0
2017-05-02,1.22,1.28,1.2,1.25,371387,0
2017-05-03,1.25,1.26,1.2297,1.25,34613,0
2017-05-04,1.2,1.25,1.15,1.23,17600,0
2017-05-05,1.21,1.24,1.1158,1.23,20900,0
2017-05-08,1.2,1.23,1.1717,1.21,7060,0
2017-05-09,1.18,1.18,1.1,1.1799,29060,0
2017-05-10,1.1587,1.2,1.1,1.2,21050,0
2017-05-11,1.15,1.2,1.1,1.19,121300,0
2017-05-12,1.16,1.16,1.09,1.15,25800,0
2017-05-15,1.1,1.15,1.05,1.08,37421,0
2017-05-16,1.11,1.15,1.04,1.09,84501,0
2017-05-17,1.019,1.1,1.01,1.06,16960,0
2017-05-18,1.02,1.1,1,1.04,159204,0
2017-05-19,1.08,1.1,1.02,1.02,19600,0
2017-05-22,1.08,1.08,1.01,1.03,18334,0
2017-05-23,1.1,1.1,1.03,1.05,58100,0
2017-05-24,1.03,1.05,1.018,1.05,12238,0
2017-05-25,1.05,1.15,1.03,1.04,67302,0
2017-05-26,1.03,1.04,1,1.01,74100,0
2017-05-30,1.063,1.063,0.96,0.97,50405,0
2017-05-31,1.05,1.05,0.97,1.01,20300,0
2017-06-01,0.999,1,0.98,1,7630,0
2017-06-02,1,1,0.97,0.9727,43450,0
2017-06-05,0.971,1,0.88,0.92,217937,0
2017-06-06,0.955,0.955,0.92,0.9492,20000,0
2017-06-07,0.92,0.96,0.92,0.96,707,0
2017-06-08,0.94,0.98,0.94,0.9491,45115,0
2017-06-09,0.96,1,0.9358,0.95,119173,0
2017-06-12,0.9971,1.05,0.9508,0.9781,151996,0
2017-06-13,1.01,1.09,0.9782,1,130951,0
2017-06-14,1.04,1.04,0.9999,1.01,34633,0
2017-06-15,1.03,1.05,0.99,1.03,340915,0
2017-06-16,1.03,1.1,1,1.05,346421,0
2017-06-19,1.06,1.07,1.04,1.06,47291,0
2017-06-20,1.05,1.06,1.04,1.06,103975,0
2017-06-21,1.03,1.06,0.93,1.04,530888,0
2017-06-22,1.01,1.05,0.9815,1.01,96850,0
2017-06-23,1,1.02,0.9781,1.01,101365,0
2017-06-26,1.02,1.05,0.99,1.04,72815,0
2017-06-27,1.03,1.08,1.03,1.04,204545,0
2017-06-28,1,1.1217,0.9781,1.1,303055,0
2017-06-29,1.12,1.19,1.11,1.16,395788,0
2017-06-30,1.1959,1.23,1.18,1.21,258553,0
2017-07-03,1.24,1.24,1.2,1.24,41256,0
2017-07-05,1.25,1.4,1.25,1.34,371055,0
2017-07-06,1.34,1.45,1.33,1.3585,488152,0
2017-07-07,1.39,1.42,1.37,1.4,293112,0
2017-07-10,1.44,1.45,1.3779,1.4058,428630,0
2017-07-11,1.4,1.45,1.4,1.42,236763,0
2017-07-12,1.43,1.5,1.43,1.48,637862,0
2017-07-13,1.48,1.5,1.45,1.47,133647,0
2017-07-14,1.5,1.52,1.48,1.5,126984,0
2017-07-17,1.45,1.55,1.4001,1.5293,60125,0
2017-07-18,1.5,1.52,1.45,1.5,35667,0
2017-07-19,1.48,1.5,1.46,1.5,18800,0
2017-07-20,1.5,1.5,1.15,1.46,66895,0
2017-07-21,1.44,1.5,1.43,1.5,33492,0
2017-07-24,1.4837,1.49,1.42,1.47,281010,0
2017-07-25,1.49,1.49,1.42,1.48,14700,0
2017-07-26,1.48,1.48,1.46,1.479,16700,0
2017-07-27,1.47,1.48,1.4,1.48,24440,0
2017-07-28,1.45,1.47,1.45,1.47,10248,0
2017-07-31,1.46,1.47,1.421,1.47,11612,0
2017-08-01,1.46,1.47,1.42,1.47,259900,0
2017-08-02,1.466,1.47,1.46,1.47,68108,0
2017-08-03,1.47,1.47,1.45,1.4585,23800,0
2017-08-04,1.44,1.45,1.44,1.44,240000,0
2017-08-07,1.46,1.46,1.36,1.44,18400,0
2017-08-08,1.4,1.45,1.38,1.4,70550,0
2017-08-09,1.4,1.43,1.2999,1.37,132813,0
2017-08-10,1.4,1.4,1.3,1.39,147740,0
2017-08-11,1.39,1.39,1.28,1.34,17863,0
2017-08-14,1.4,1.4,1.32,1.36,40600,0
2017-08-15,1.4,1.4,1.36,1.37,1000,0
2017-08-16,1.3702,1.39,1.33,1.34,40634,0
2017-08-17,1.36,1.36,1.32,1.32,24780,0
2017-08-18,1.35,1.39,1.3,1.39,39658,0
2017-08-21,1.33,1.38,1.3099,1.38,29676,0
2017-08-22,1.35,1.389,1.35,1.35,106273,0
2017-08-23,1.37,1.4,1.36,1.39,180520,0
2017-08-24,1.41,1.41,1.39,1.41,6580,0
2017-08-25,1.39,1.41,1.35,1.38,62877,0
2017-08-28,1.39,1.4,1.38,1.4,24741,0
2017-08-29,1.43,1.49,1.39,1.46,213921,0
2017-08-30,1.49,1.6,1.49,1.53,374626,0
2017-08-31,1.58,1.5801,1.5,1.52,86575,0
2017-09-01,1.521,1.6,1.52,1.58,140840,0
2017-09-05,1.51,1.69,1.51,1.62,184014,0
2017-09-06,1.65,1.65,1.55,1.63,104250,0
2017-09-07,1.65,1.65,1.55,1.5837,81940,0
2017-09-08,1.57,1.6,1.5,1.58,67171,0
2017-09-11,1.61,1.64,1.6,1.6,63300,0
2017-09-12,1.62,1.62,1.5769,1.59,10700,0
2017-09-13,1.5684,1.57,1.4901,1.56,35100,0
2017-09-14,1.53,1.55,1.51,1.54,31157,0
2017-09-15,1.54,1.58,1.51,1.58,121600,0
2017-09-18,1.5,1.52,1.36,1.47,237512,0
2017-09-19,1.47,1.58,1.42,1.52,164918,0
2017-09-20,1.51,1.57,1.45,1.54,1465626,0
2017-09-21,1.57,1.58,1.48,1.5,783199,0
2017-09-22,1.5,1.56,1.5,1.53,18800,0
2017-09-25,1.55,1.5529,1.45,1.47,74303,0
2017-09-26,1.4301,1.56,1.41,1.5,114200,0
2017-09-27,1.55,1.55,1.5265,1.5265,4000,0
2017-09-28,1.53,1.62,1.53,1.6001,162584,0
2017-09-29,1.65,1.66,1.63,1.63,177925,0
2017-10-02,1.66,1.7,1.65,1.68,300353,0
2017-10-03,1.67,1.68,1.65,1.6738,101780,0
2017-10-04,1.7,1.75,1.67,1.75,186250,0
2017-10-05,1.75,1.7767,1.73,1.77,191208,0
2017-10-06,1.74,1.82,1.73,1.82,83922,0
2017-10-09,1.8,1.949,1.8,1.91,274726,0
2017-10-10,1.91,1.91,1.85,1.89,77400,0
2017-10-11,1.82,1.9,1.82,1.86,108038,0
2017-10-12,1.9,1.93,1.8872,1.93,23500,0
2017-10-13,1.95,1.96,1.78,1.8,110435,0
2017-10-16,1.7492,1.795,1.6901,1.795,20942,0
2017-10-17,1.72,1.78,1.72,1.78,16881,0
2017-10-18,1.8,1.81,1.78,1.79,115471,0
2017-10-19,1.78,1.8,1.69,1.77,65462,0
2017-10-20,1.8,1.83,1.78,1.8,316074,0
2017-10-23,1.77,1.82,1.72,1.7201,12650,0
2017-10-24,1.74,1.8,1.74,1.79,7900,0
2017-10-25,1.75,1.77,1.6,1.77,22854,0
2017-10-26,1.79,1.82,1.77,1.805,207800,0
2017-10-27,1.82,1.82,1.77,1.8,179252,0
2017-10-30,1.8,1.84,1.75,1.78,125980,0
2017-10-31,1.8,1.83,1.77,1.78,217287,0
2017-11-01,1.8,1.81,1.7202,1.73,57000,0
2017-11-02,1.73,1.7401,1.72,1.73,27000,0
2017-11-03,1.75,1.8,1.68,1.7834,96200,0
2017-11-06,1.749,1.75,1.73,1.73,10810,0
2017-11-07,1.7287,1.73,1.65,1.7,59403,0
2017-11-08,1.65,1.74,1.551,1.72,103522,0
2017-11-09,1.51,1.6,1.38,1.53,433040,0
2017-11-10,1.53,1.53,1.42,1.42,73900,0
