Date,Open,High,Low,Close,Volume,OpenInt
2015-12-18,3.9,3.98,3.25,3.98,136400,0
2015-12-21,3.81,3.99,3.25,3.98,42400,0
2015-12-22,3.89,3.9759,3.7,3.9,24834,0
2015-12-23,3.81,3.84,3.75,3.8,15100,0
2015-12-24,3.7899,3.7899,3.754,3.754,591,0
2015-12-28,3.8,3.8,3.6498,3.79,16623,0
2015-12-29,3.8,4,3.76,4,2631,0
2015-12-30,3.92,4,3.9,3.96,3109,0
2015-12-31,3.9632,3.9632,3.9,3.9,1800,0
2016-01-04,3.94,3.94,3.81,3.81,4350,0
2016-01-05,3.92,3.98,3.76,3.97,5730,0
2016-01-06,3.9,3.9,3.9,3.9,600,0
2016-01-07,3.771,3.7801,3.74,3.74,7242,0
2016-01-08,3.7,3.7,3.33,3.45,14738,0
2016-01-11,3.54,3.54,3.5001,3.5001,800,0
2016-01-12,3.47,3.5,3.36,3.36,3535,0
2016-01-13,3.45,3.45,3.33,3.33,11319,0
2016-01-14,3.4585,3.4585,3.4,3.4,832,0
2016-01-15,3.3501,3.4,3.0947,3.32,8450,0
2016-01-19,3.45,3.45,2.79,2.8,22000,0
2016-01-20,2.72,2.8,2.68,2.7201,7657,0
2016-01-21,2.8,2.9,2.75,2.79,7879,0
2016-01-22,2.7942,3.2001,2.7495,3.18,32743,0
2016-01-25,3.5,3.5,2.16,2.65,21050,0
2016-01-26,2.65,3.18,2.45,2.5375,55648,0
2016-01-27,2.45,2.7399,2.45,2.6399,5150,0
2016-01-28,2.6,2.6001,2.6,2.6,1800,0
2016-01-29,2.64,2.79,2.59,2.79,13725,0
2016-02-01,2.5601,2.58,2.5501,2.57,699,0
2016-02-02,2.5601,2.57,2.5,2.51,11090,0
2016-02-03,2.5501,2.6935,2.5501,2.6935,1200,0
2016-02-05,2.55,2.61,2.53,2.5301,2311,0
2016-02-08,2.5878,2.5878,2.5501,2.56,1200,0
2016-02-10,2.76,2.9,2.6,2.6,1400,0
2016-02-11,2.7905,2.7905,2.53,2.53,4309,0
2016-02-12,2.57,2.6,2.5,2.5,2840,0
2016-02-16,2.5,2.5,2.5,2.5,499,0
2016-02-17,2.45,2.5,2.4,2.4,2430,0
2016-02-18,2.83,2.89,2.18,2.18,8500,0
2016-02-19,2.3,2.48,2.2892,2.48,3800,0
2016-02-22,2.44,2.5,2.44,2.47,2500,0
2016-02-23,2.4999,2.55,2.3901,2.3901,3668,0
2016-02-24,2.437,2.45,2.437,2.44,908,0
2016-02-25,2.4501,2.5,2.45,2.5,6505,0
2016-02-26,2.3664,2.46,2.3664,2.46,200,0
2016-02-29,2.38,2.48,2.38,2.4799,1181,0
2016-03-01,2.4101,2.5,2.2301,2.2301,3285,0
2016-03-02,2.35,2.35,2.35,2.35,419,0
2016-03-03,2.4,2.4,2.2499,2.25,5300,0
2016-03-07,2.44,2.44,2.23,2.44,2000,0
2016-03-08,2.42,2.48,2.28,2.46,8200,0
2016-03-09,2.4,2.4,2.38,2.38,1900,0
2016-03-11,2.3115,2.43,2.3,2.43,2200,0
2016-03-14,2.48,2.95,2.3601,2.95,35702,0
2016-03-15,2.75,2.94,2.66,2.94,89155,0
2016-03-16,2.71,2.75,2.36,2.49,38808,0
2016-03-17,2.52,2.75,2.46,2.75,19086,0
2016-03-18,2.9,2.95,2.5,2.5,55134,0
2016-03-21,2.51,2.55,2.51,2.55,1065,0
2016-03-22,2.55,2.7,2.53,2.6799,7826,0
2016-03-23,2.67,2.67,2.5,2.6499,2235,0
2016-03-24,2.63,2.63,2.5,2.51,1200,0
2016-03-28,2.5,2.52,2.1715,2.29,17857,0
2016-03-29,2.25,2.25,2.23,2.23,3057,0
2016-03-30,2.21,2.21,2.0801,2.15,4836,0
2016-03-31,2.07,2.26,2.06,2.26,7180,0
2016-04-01,2.2299,2.2299,2.2299,2.2299,150,0
2016-04-04,2.04,2.0501,1.79,1.9999,19064,0
2016-04-05,2.06,2.08,1.83,1.86,16711,0
2016-04-06,1.9,2,1.83,1.84,7354,0
2016-04-07,1.8901,1.92,1.83,1.89,7400,0
2016-04-08,1.86,1.9324,1.83,1.88,9132,0
2016-04-11,1.85,1.89,1.752,1.89,4641,0
2016-04-12,1.79,1.87,1.75,1.75,10317,0
2016-04-13,1.6015,1.78,1.6015,1.78,5912,0
2016-04-14,1.78,1.78,1.71,1.7199,8200,0
2016-04-15,1.704,1.766,1.58,1.58,6703,0
2016-04-18,1.62,1.6619,1.49,1.56,20168,0
2016-04-19,1.6038,1.7399,1.56,1.7399,5597,0
2016-04-20,1.64,1.67,1.6,1.61,6023,0
2016-04-21,1.67,1.74,1.55,1.55,16900,0
2016-04-22,1.55,1.58,1.55,1.57,3773,0
2016-04-25,1.61,1.76,1.56,1.65,7438,0
2016-04-26,1.77,1.805,1.6899,1.6899,1180,0
2016-04-27,1.61,1.7,1.6,1.69,7288,0
2016-04-28,1.651,1.69,1.651,1.6858,3203,0
2016-04-29,1.6515,1.66,1.6515,1.66,2878,0
2016-05-02,1.56,1.56,1.55,1.55,2445,0
2016-05-03,1.8,2.0499,1.6701,1.88,51205,0
2016-05-04,1.92,2.05,1.7,1.76,36071,0
2016-05-05,2.01,2.07,1.71,1.9,33358,0
2016-05-06,2,2.04,1.93,1.95,18938,0
2016-05-09,2,2.04,1.9401,1.9671,7715,0
2016-05-10,1.97,2,1.95,1.9583,7638,0
2016-05-11,1.9401,2.03,1.94,1.94,8184,0
2016-05-12,1.98,2.0556,1.68,1.77,12351,0
2016-05-13,1.98,1.9999,1.83,1.85,8784,0
2016-05-16,1.81,1.81,1.71,1.7101,24373,0
2016-05-17,1.72,1.73,1.7,1.7,2035,0
2016-05-18,1.69,1.74,1.69,1.7,10992,0
2016-05-19,1.6723,1.72,1.67,1.7,5629,0
2016-05-20,1.73,1.79,1.67,1.67,9408,0
2016-05-23,1.67,1.78,1.67,1.78,5450,0
2016-05-24,1.86,1.8601,1.72,1.73,4400,0
2016-05-25,1.81,1.82,1.8,1.8,781,0
2016-05-26,1.7,1.7,1.67,1.6997,34177,0
2016-05-27,1.75,1.77,1.56,1.77,19219,0
2016-06-01,1.72,1.77,1.64,1.77,11625,0
2016-06-02,1.6401,1.7499,1.56,1.6899,5650,0
2016-06-03,1.66,1.66,1.66,1.66,1402,0
2016-06-06,1.68,1.68,1.6,1.6001,3400,0
2016-06-07,1.61,1.6599,1.51,1.51,2583,0
2016-06-08,1.5101,1.6699,1.5101,1.639,5546,0
2016-06-09,1.65,1.67,1.56,1.64,3650,0
2016-06-10,1.66,1.67,1.55,1.64,6601,0
2016-06-13,1.58,1.63,1.56,1.57,2250,0
2016-06-14,1.5912,1.65,1.55,1.65,7839,0
2016-06-15,1.67,1.67,1.55,1.5601,7464,0
2016-06-16,1.56,1.58,1.5,1.51,14222,0
2016-06-17,1.55,1.68,1.4101,1.68,4553,0
2016-06-20,1.68,1.71,1.47,1.5,13391,0
2016-06-21,1.54,1.5682,1.4837,1.4837,10560,0
2016-06-22,1.44,1.44,1.42,1.42,6817,0
2016-06-23,1.44,1.44,1.42,1.42,1717,0
2016-06-24,1.43,1.4301,1.42,1.4301,1580,0
2016-06-27,1.45,1.4879,1.42,1.42,5140,0
2016-06-28,1.42,1.4699,1.35,1.42,4187,0
2016-06-29,1.42,1.42,1.36,1.36,5600,0
2016-06-30,1.36,1.4089,1.35,1.36,2729,0
2016-07-01,1.37,1.37,1.37,1.37,100,0
2016-07-05,1.38,1.38,1.37,1.37,201,0
2016-07-06,1.49,1.49,1.4,1.4065,3400,0
2016-07-07,1.41,1.4144,1.37,1.37,1200,0
2016-07-08,1.5237,1.59,1.4812,1.5,7804,0
2016-07-11,1.49,1.73,1.38,1.4,48956,0
2016-07-12,1.45,1.58,1.45,1.5,4567,0
2016-07-13,1.5599,1.5929,1.5195,1.555,8339,0
2016-07-14,1.7,1.75,1.48,1.55,36001,0
2016-07-15,1.4701,1.5851,1.4,1.47,11243,0
2016-07-18,1.4001,1.48,1.4001,1.4771,2013,0
2016-07-19,1.48,1.48,1.46,1.4616,5108,0
2016-07-20,1.46,1.4753,1.46,1.4753,595,0
2016-07-21,1.479,1.55,1.41,1.47,19467,0
2016-07-22,1.47,1.538,1.47,1.47,1520,0
2016-07-25,1.47,1.52,1.46,1.52,3050,0
2016-07-26,1.464,1.5188,1.45,1.49,2398,0
2016-07-27,1.45,1.5,1.4301,1.45,3520,0
2016-07-28,1.5,1.74,1.41,1.74,87960,0
2016-07-29,1.73,1.92,1.61,1.6901,24610,0
2016-08-01,1.61,1.69,1.5566,1.61,10930,0
2016-08-02,1.65,1.81,1.57,1.65,16858,0
2016-08-03,1.61,1.7,1.61,1.65,11050,0
2016-08-04,1.61,2,1.61,1.86,67609,0
2016-08-05,1.95,2.5,1.67,1.7721,404598,0
2016-08-08,2,2,1.71,1.71,9378,0
2016-08-09,1.78,1.78,1.66,1.66,8942,0
2016-08-10,1.7038,1.8,1.66,1.72,4993,0
2016-08-11,1.68,1.68,1.51,1.5825,30685,0
2016-08-12,1.6299,1.8799,1.55,1.75,76473,0
2016-08-15,1.7303,1.8599,1.61,1.82,13734,0
2016-08-16,1.75,1.89,1.71,1.81,20610,0
2016-08-17,1.73,1.87,1.65,1.65,83883,0
2016-08-18,1.67,1.7,1.65,1.65,5307,0
2016-08-19,1.6547,1.685,1.5,1.5,23033,0
2016-08-22,1.56,1.62,1.52,1.54,4487,0
2016-08-23,1.54,1.63,1.52,1.52,7884,0
2016-08-24,1.54,1.5599,1.53,1.53,6700,0
2016-08-25,1.5552,1.5552,1.52,1.52,301,0
2016-08-26,1.52,1.5799,1.52,1.52,3067,0
2016-08-29,1.548,1.548,1.5,1.51,5993,0
2016-08-30,1.51,1.61,1.51,1.56,9700,0
2016-08-31,1.56,1.56,1.5,1.56,8744,0
2016-09-01,1.55,1.58,1.5,1.54,25734,0
2016-09-02,1.57,1.74,1.5399,1.6799,38248,0
2016-09-06,1.57,1.66,1.5,1.5795,48578,0
2016-09-07,1.55,1.8,1.55,1.77,10465,0
2016-09-08,1.71,1.78,1.61,1.63,29819,0
2016-09-09,1.7,1.78,1.59,1.78,4787,0
2016-09-12,1.72,1.775,1.62,1.71,20050,0
2016-09-13,1.7,1.79,1.6124,1.79,19040,0
2016-09-14,1.76,1.76,1.63,1.66,6836,0
2016-09-15,1.75,1.95,1.58,1.95,50536,0
2016-09-16,1.85,1.85,1.625,1.67,65224,0
2016-09-19,1.78,1.86,1.57,1.76,11562,0
2016-09-20,1.7,1.75,1.62,1.71,23251,0
2016-09-21,1.69,1.69,1.53,1.6,68869,0
2016-09-22,1.5401,1.66,1.5,1.64,94251,0
2016-09-23,1.63,1.67,1.57,1.57,10364,0
2016-09-26,1.64,1.65,1.5725,1.6372,2225,0
2016-09-27,1.5457,1.65,1.5457,1.65,10498,0
2016-09-28,1.55,1.65,1.55,1.61,108177,0
2016-09-29,1.58,1.67,1.52,1.52,113299,0
2016-09-30,1.52,1.62,1.49,1.62,36145,0
2016-10-03,1.56,1.62,1.49,1.5,89261,0
2016-10-04,1.49,1.5047,1.36,1.5,17438,0
2016-10-05,1.45,1.58,1.4,1.47,106508,0
2016-10-06,1.44,1.5,1.39,1.5,33125,0
2016-10-07,1.45,1.45,1.35,1.45,30596,0
2016-10-10,1.35,1.44,1.35,1.35,14650,0
2016-10-11,1.4,1.4,1.29,1.29,23882,0
2016-10-12,1.2555,1.3,1.11,1.29,64594,0
2016-10-13,1.25,1.27,1.16,1.16,35046,0
2016-10-14,1.18,1.1983,1.18,1.19,8368,0
2016-10-17,1.15,1.3,1.15,1.28,75683,0
2016-10-18,1.28,1.31,1.24,1.27,50505,0
2016-10-19,1.26,1.2851,1.22,1.28,49759,0
2016-10-20,1.25,1.3,1.22,1.29,37058,0
2016-10-21,1.26,1.28,1.19,1.23,58453,0
2016-10-24,1.22,1.31,1.15,1.16,29841,0
2016-10-25,1.22,1.23,1.22,1.23,1563,0
2016-10-26,1.2399,1.2399,1.0564,1.0611,24246,0
2016-10-27,1.05,1.0599,1.0325,1.05,10500,0
2016-10-28,1.07,1.1312,1.07,1.13,4884,0
2016-10-31,1.15,1.15,1.06,1.11,6690,0
2016-11-01,1.149,1.149,1.1,1.1,1754,0
2016-11-02,1.1,1.139,1.1,1.1,10676,0
2016-11-03,1.1,1.1,1.02,1.02,8340,0
2016-11-04,1.05,1.05,1.02,1.02,588,0
2016-11-08,1.02,1.02,1.01,1.01,6163,0
2016-11-09,1.0231,1.0231,0.9114,0.9114,17132,0
2016-11-10,1.02,1.02,0.98,0.98,1219,0
2016-11-11,0.98,0.98,0.8214,0.924,30004,0
2016-11-14,0.89,0.9298,0.89,0.9099,2041,0
2016-11-15,0.8953,0.931,0.8285,0.84,13987,0
2016-11-16,0.8364,1.21,0.8364,1.21,54223,0
2016-11-17,1.18,1.3,1.02,1.03,81465,0
2016-11-18,1.12,1.27,1.001,1.1,33763,0
2016-11-21,1.03,1.0974,0.9815,1.03,11358,0
2016-11-22,0.9901,1.01,0.99,1.0001,2659,0
2016-11-23,1.04,1.06,0.8362,1.06,90584,0
2016-11-25,1.0001,1.0234,1,1.02,3989,0
2016-11-28,1.01,1.15,1.01,1.04,70662,0
2016-11-29,1.01,1.0713,0.95,1.04,38737,0
2016-11-30,1.03,1.0972,0.95,0.98,72030,0
2016-12-01,0.9606,1.07,0.9606,1.0252,10020,0
2016-12-02,0.9902,0.9999,0.98,0.98,3912,0
2016-12-05,1.1399,1.1399,0.98,1.01,11756,0
2016-12-06,1.01,1.01,0.99,1,1025,0
2016-12-07,1,1,0.9329,0.9329,723,0
2016-12-08,1.015,1.015,0.95,0.9506,12850,0
2016-12-09,0.93,1,0.93,0.96,15159,0
2016-12-12,0.98,1.01,0.88,1.01,38235,0
2016-12-13,1,1.04,0.94,0.95,40011,0
2016-12-14,0.988,1.0299,0.87,0.93,27412,0
2016-12-15,0.8611,0.95,0.8611,0.94,18076,0
2016-12-16,0.8814,1.13,0.88,1.13,28449,0
2016-12-19,1.05,1.06,0.9851,1,37200,0
2016-12-20,0.99,1.01,0.88,0.8901,28001,0
2016-12-21,0.89,0.94,0.881,0.91,19015,0
2016-12-22,0.92,1.05,0.88,0.98,101171,0
2016-12-23,0.95,0.98,0.92,0.92,12480,0
2016-12-27,0.966,1.04,0.861,1.04,76953,0
2016-12-28,1.0201,1.11,0.99,0.99,101108,0
2016-12-29,0.99,1.09,0.861,0.97,36474,0
2016-12-30,1,1.0016,0.9,1,24658,0
2017-01-03,0.97,1.09,0.97,1.09,1702,0
2017-01-04,0.96,1.0783,0.96,0.9601,23936,0
2017-01-05,0.96,1.0079,0.95,0.95,9716,0
2017-01-06,0.95,0.9786,0.95,0.95,8500,0
2017-01-09,0.98,0.9899,0.91,0.91,3862,0
2017-01-10,0.91,0.9555,0.91,0.91,8808,0
2017-01-11,0.9115,1.09,0.84,1.07,76704,0
2017-01-12,1.01,1.22,0.97,1.04,124458,0
2017-01-13,1.55,3.68,1.42,1.7,14138190,0
2017-01-17,1.75,1.75,1.46,1.6899,796471,0
2017-01-18,1.68,1.68,1.51,1.63,264665,0
2017-01-19,1.68,2.12,1.51,2.12,586981,0
2017-01-20,1.91,1.96,1.67,1.679,289950,0
2017-01-23,1.74,1.9,1.5,1.6,212285,0
2017-01-24,1.56,1.66,1.42,1.44,165207,0
2017-01-25,1.5052,1.5052,1.28,1.35,287290,0
2017-01-26,1.34,1.43,1.3001,1.42,243788,0
2017-01-27,1.37,1.41,1.3,1.3,166208,0
2017-01-30,1.31,1.3466,1.15,1.21,126061,0
2017-01-31,1.18,1.2499,1.175,1.21,44951,0
2017-02-01,1.2,1.2099,1.14,1.17,45210,0
2017-02-02,1.26,2.97,1.26,2.78,17063904,0
2017-02-03,3.52,4.75,2.3307,2.43,21087656,0
2017-02-06,3.21,3.43,2.63,2.89,6209335,0
2017-02-07,3.1,3.74,2.9101,3.63,7732691,0
2017-02-08,3.6,3.62,3.06,3.08,2644604,0
2017-02-09,3,3.1,2.58,2.85,1849177,0
2017-02-10,2.64,2.84,2.52,2.84,1481330,0
2017-02-13,2.82,2.83,2.46,2.5,1114773,0
2017-02-14,2.47,2.95,2.45,2.68,2322819,0
2017-02-15,2.73,2.75,2.55,2.5599,377503,0
2017-02-16,2.65,2.89,2.56,2.57,1510867,0
2017-02-17,2.62,2.6894,2.52,2.52,656271,0
2017-02-21,2.66,2.669,2.2,2.38,717769,0
2017-02-22,2.37,2.38,2.21,2.27,209657,0
2017-02-23,2.25,2.25,2,2.1214,484736,0
2017-02-24,2.12,2.42,2.03,2.28,773757,0
2017-02-27,2.26,2.29,2.1,2.26,270010,0
2017-02-28,2.23,2.35,2.13,2.13,269206,0
2017-03-01,2.27,2.2875,2.1164,2.17,211420,0
2017-03-02,2.24,2.24,2.05,2.11,342460,0
2017-03-03,2.11,2.2,2.01,2.1,305834,0
2017-03-06,2.17,2.17,2.07,2.13,225120,0
2017-03-07,2.19,2.73,2.12,2.53,5789796,0
2017-03-08,2.59,2.8,2.45,2.4753,2308915,0
2017-03-09,2.63,2.65,2.42,2.51,1011004,0
2017-03-10,2.41,2.472,2.1,2.18,1277801,0
2017-03-13,2.1699,2.2,2.11,2.14,405409,0
2017-03-14,2.25,2.69,2.1901,2.6,3085046,0
2017-03-15,2.61,2.61,2.23,2.26,2191216,0
2017-03-16,2.31,2.3499,2.22,2.3,456983,0
2017-03-17,2.33,2.46,2.29,2.4,677503,0
2017-03-20,2.44,2.45,2.25,2.38,468697,0
2017-03-21,2.35,2.39,2.28,2.3,302089,0
2017-03-22,2.3,2.316,2.24,2.3,186557,0
2017-03-23,2.28,2.3,2.2,2.29,252919,0
2017-03-24,2.28,2.47,2.24,2.3,731855,0
2017-03-27,2.35,2.55,2.2816,2.42,1997627,0
2017-03-28,2.42,2.55,2.35,2.39,607684,0
2017-03-29,2.4,2.4,2.32,2.36,263457,0
2017-03-30,2.33,2.43,2.32,2.38,265827,0
2017-03-31,2.4,2.43,2.35,2.3999,483317,0
2017-04-03,2.43,2.54,2.28,2.32,1304101,0
2017-04-04,2.32,2.35,2.28,2.325,254703,0
2017-04-05,2.37,2.4219,2.32,2.33,459946,0
2017-04-06,2.36,2.36,2.05,2.25,864690,0
2017-04-07,2.25,2.31,2.2,2.26,340879,0
2017-04-10,2.37,2.65,2.32,2.47,1716514,0
2017-04-11,2.14,2.3,2.05,2.19,1261794,0
2017-04-12,2.16,2.17,2.03,2.09,608689,0
2017-04-13,2.05,2.0899,2.05,2.07,172324,0
2017-04-17,2.07,2.08,2.05,2.06,164188,0
2017-04-18,2.06,2.08,2,2.03,225601,0
2017-04-19,2.03,2.0668,2,2.015,163742,0
2017-04-20,2,2.03,1.89,1.92,309316,0
2017-04-21,1.95,2.095,1.92,2.03,254902,0
2017-04-24,2.01,2.1,2.01,2.03,103762,0
2017-04-25,2.01,2.0469,2,2.02,88007,0
2017-04-26,2.05,2.05,1.9,1.95,217359,0
2017-04-27,2.05,2.05,1.95,1.96,217703,0
2017-04-28,2.05,2.05,1.92,1.9485,149740,0
2017-05-01,1.95,1.9773,1.88,1.91,179564,0
2017-05-02,1.92,2.02,1.91,1.92,290276,0
2017-05-03,1.92,1.98,1.92,1.94,143148,0
2017-05-04,1.95,1.96,1.8,1.8917,153081,0
2017-05-05,1.87,1.9,1.83,1.84,115627,0
2017-05-08,1.81,1.859,1.66,1.73,248266,0
2017-05-09,1.81,1.99,1.75,1.99,395575,0
2017-05-10,2,2.1,1.94,2.07,309487,0
2017-05-11,2.05,2.07,1.95,2.06,115601,0
2017-05-12,2.03,2.13,2.0101,2.07,329102,0
2017-05-15,2.04,2.16,2.04,2.08,218165,0
2017-05-16,2.08,2.1,2.06,2.1,92379,0
2017-05-17,2.44,2.44,2.12,2.18,301337,0
2017-05-18,2.19,2.19,2.13,2.155,145102,0
2017-05-19,2.18,2.29,2.15,2.29,419951,0
2017-05-22,2.31,2.43,2.3,2.39,355850,0
2017-05-23,2.48,2.61,2.42,2.49,1196801,0
2017-05-24,2.56,2.56,2.249,2.44,813518,0
2017-05-25,2.77,3,1.91,2.05,6619023,0
2017-05-26,2.01,2.01,1.75,1.78,940822,0
2017-05-30,1.78,1.83,1.74,1.78,239672,0
2017-05-31,1.72,1.75,1.541,1.57,653018,0
2017-06-01,1.6,1.62,1.42,1.44,601195,0
2017-06-02,1.47,1.4867,1.32,1.375,348810,0
2017-06-05,1.4,1.8,1.4,1.66,1789871,0
2017-06-06,1.65,1.86,1.65,1.77,1110430,0
2017-06-07,1.74,1.74,1.55,1.71,340639,0
2017-06-08,1.65,1.6699,1.59,1.61,208277,0
2017-06-09,1.67,1.92,1.65,1.84,1698451,0
2017-06-12,1.85,1.85,1.75,1.82,340999,0
2017-06-13,1.78,1.86,1.78,1.79,160286,0
2017-06-14,1.8,1.8,1.56,1.6601,490502,0
2017-06-15,1.73,1.73,1.56,1.57,201206,0
2017-06-16,1.51,1.61,1.5,1.53,200977,0
2017-06-19,1.56,1.61,1.55,1.55,181118,0
2017-06-20,1.53,1.5999,1.51,1.53,168053,0
2017-06-21,1.52,1.55,1.47,1.51,97800,0
2017-06-22,1.51,1.5457,1.481,1.51,86109,0
2017-06-23,1.52,1.5223,1.49,1.5,52413,0
2017-06-26,1.5,1.5147,1.5,1.5,74283,0
2017-06-27,1.51,1.53,1.5,1.5,66310,0
2017-06-28,1.51,1.5179,1.5,1.5,72320,0
2017-06-29,1.5,1.63,1.5,1.53,123960,0
2017-06-30,1.53,1.5596,1.5,1.53,36229,0
2017-07-03,1.5,1.58,1.5,1.51,45113,0
2017-07-05,1.5,1.53,1.41,1.41,138469,0
2017-07-06,1.46,1.5,1.35,1.38,118802,0
2017-07-07,1.38,1.39,1.35,1.35,50026,0
2017-07-10,1.35,1.38,1.35,1.37,54706,0
2017-07-11,1.36,1.47,1.35,1.45,105582,0
2017-07-12,1.47,1.49,1.4,1.43,45092,0
2017-07-13,1.43,1.43,1.34,1.38,136930,0
2017-07-14,1.38,1.42,1.35,1.38,45319,0
2017-07-17,1.39,1.4,1.36,1.37,78742,0
2017-07-18,1.4,1.4,1.35,1.362,111039,0
2017-07-19,1.38,1.48,1.36,1.38,80381,0
2017-07-20,1.38,1.4247,1.37,1.4,65175,0
2017-07-21,1.4,1.4,1.37,1.37,32218,0
2017-07-24,1.38,1.3904,1.35,1.36,42048,0
2017-07-25,1.38,1.38,1.35,1.36,60103,0
2017-07-26,1.37,1.378,1.25,1.26,222063,0
2017-07-27,1.43,1.82,1.41,1.43,2833570,0
2017-07-28,1.42,1.42,1.3125,1.36,216879,0
2017-07-31,1.36,1.39,1.3,1.32,152446,0
2017-08-01,1.31,1.34,1.3,1.3,90397,0
2017-08-02,1.3,1.32,1.29,1.3,76424,0
2017-08-03,1.33,1.33,1.29,1.31,67977,0
2017-08-04,1.3004,1.33,1.3,1.3084,24952,0
2017-08-07,1.32,1.34,1.31,1.33,73766,0
2017-08-08,1.34,1.34,1.31,1.34,46121,0
2017-08-09,1.32,1.4,1.3,1.36,100103,0
2017-08-10,1.36,1.45,1.3476,1.42,149421,0
2017-08-11,1.45,1.45,1.35,1.4,55311,0
2017-08-14,1.45,1.45,1.39,1.43,199117,0
2017-08-15,1.45,1.45,1.39,1.42,65149,0
2017-08-16,1.43,1.43,1.39,1.39,66866,0
2017-08-17,1.41,1.4179,1.38,1.4,29992,0
2017-08-18,1.43,1.43,1.38,1.42,86594,0
2017-08-21,1.45,1.5,1.4392,1.5,79728,0
2017-08-22,1.51,1.69,1.48,1.51,596758,0
2017-08-23,1.57,1.66,1.57,1.64,202309,0
2017-08-24,1.65,1.65,1.57,1.6,143621,0
2017-08-25,1.6,1.63,1.55,1.5645,116965,0
2017-08-28,1.62,1.62,1.4,1.51,204784,0
2017-08-29,1.52,1.5373,1.41,1.44,101953,0
2017-08-30,1.42,1.46,1.38,1.39,130504,0
2017-08-31,1.4,1.4176,1.36,1.39,85413,0
2017-09-01,1.4,1.439,1.4,1.41,50351,0
2017-09-05,1.42,1.438,1.4062,1.41,31721,0
2017-09-06,1.41,1.48,1.41,1.41,58159,0
2017-09-07,1.43,1.4781,1.4,1.4,52393,0
2017-09-08,1.42,1.4328,1.4,1.42,17025,0
2017-09-11,1.4,1.4446,1.37,1.4,60876,0
2017-09-12,1.39,1.41,1.381,1.41,40775,0
2017-09-13,1.41,1.41,1.37,1.41,46023,0
2017-09-14,1.4,1.42,1.38,1.4,27249,0
2017-09-15,1.39,1.409,1.35,1.37,34768,0
2017-09-18,1.37,1.4,1.35,1.37,78560,0
2017-09-19,1.3616,1.3616,1.33,1.345,62293,0
2017-09-20,1.33,1.38,1.32,1.35,31880,0
2017-09-21,1.35,1.35,1.33,1.34,47238,0
2017-09-22,1.33,1.35,1.33,1.35,29787,0
2017-09-25,1.33,1.35,1.3,1.31,77343,0
2017-09-26,1.33,1.36,1.31,1.34,44842,0
2017-09-27,1.34,1.36,1.31,1.35,37764,0
2017-09-28,1.35,1.35,1.33,1.33,30417,0
2017-09-29,1.3301,1.35,1.33,1.34,29130,0
2017-10-02,1.34,1.36,1.32,1.33,38327,0
2017-10-03,1.3,1.34,1.3,1.32,44819,0
2017-10-04,1.34,1.35,1.31,1.32,73803,0
2017-10-05,1.31,1.37,1.31,1.36,58580,0
2017-10-06,1.35,1.36,1.32,1.32,37469,0
2017-10-09,1.34,1.36,1.32,1.3301,34244,0
2017-10-10,1.3301,1.6799,1.31,1.47,881403,0
2017-10-11,1.5,1.5,1.35,1.35,154508,0
2017-10-12,1.31,1.3728,1.31,1.32,95717,0
2017-10-13,1.31,1.3633,1.31,1.32,31709,0
2017-10-16,1.35,1.36,1.32,1.32,67560,0
2017-10-17,1.32,1.38,1.32,1.34,53979,0
2017-10-18,1.34,1.34,1.33,1.33,28517,0
2017-10-19,1.32,1.3399,1.31,1.319,78826,0
2017-10-20,1.31,1.349,1.31,1.329,38633,0
2017-10-23,1.32,1.33,1.3101,1.32,21499,0
2017-10-24,1.35,1.35,1.31,1.31,23214,0
2017-10-25,1.34,1.34,1.31,1.31,47288,0
2017-10-26,1.3193,1.3193,1.26,1.26,59926,0
2017-10-27,1.289,1.33,1.15,1.29,109053,0
2017-10-30,1.31,1.319,1.251,1.29,19121,0
2017-10-31,1.28,1.3,1.2606,1.2701,30781,0
2017-11-01,1.24,1.3171,1.24,1.26,20417,0
2017-11-02,1.26,1.33,1.26,1.28,88353,0
2017-11-03,1.3,1.31,1.25,1.25,85377,0
2017-11-06,1.28,1.3151,1.25,1.2699,83888,0
2017-11-07,1.28,1.3,1.28,1.2986,67129,0
2017-11-08,1.3,1.449,1.3,1.37,369901,0
2017-11-09,1.4,1.54,1.36,1.38,344459,0
2017-11-10,1.36,1.39,1.32,1.36,91953,0
