Date,Open,High,Low,Close,Volume,OpenInt
2016-01-19,17.9,18,15.06,16,7600,0
2016-01-20,12,17.48,12,16.531,6330,0
2016-01-21,16.5,17.29,13.5,16.37,6710,0
2016-01-22,16.4,16.75,15.341,15.74,7950,0
2016-01-25,11.34,14.66,11.34,14.06,2150,0
2016-01-26,14.301,14.301,14.1,14.15,1790,0
2016-01-27,13.573,13.573,13.573,13.573,300,0
2016-01-28,13.99,14,13.99,14,520,0
2016-01-29,13.9,13.9,13.9,13.9,340,0
2016-02-01,13.25,13.99,12.27,12.4,16120,0
2016-02-02,12.7,12.7,10.47,11.83,4320,0
2016-02-03,10.75,10.75,7.8,8,18440,0
2016-02-04,8,8,5.65,6.275,39820,0
2016-02-05,6.26,7.4,6.24,7.28,27630,0
2016-02-08,8.29,8.29,7.06,7.86,7820,0
2016-02-09,8.024,8.15,8.002,8.004,3760,0
2016-02-10,8,8.01,7.9,7.9,1600,0
2016-02-11,7.94,7.94,6.95,6.95,6370,0
2016-02-12,6.25,6.85,6.25,6.85,1390,0
2016-02-16,7.43,8.29,7.43,7.641,3240,0
2016-02-17,8.3,8.3,7.844,7.87,4900,0
2016-02-18,8.3,8.53,8.3,8.31,4540,0
2016-02-19,8.8,8.8,8.255,8.372,2510,0
2016-02-22,8.37,8.9,8.37,8.864,9310,0
2016-02-23,8.86,8.916,8.7,8.85,1730,0
2016-02-24,8.107,8.9,8.03,8.9,15900,0
2016-02-25,8.32,8.9,8.14,8.622,16940,0
2016-02-26,8.95,8.979,8.95,8.963,1590,0
2016-02-29,8.89,8.9,8.383,8.88,6770,0
2016-03-01,8.21,8.41,8.01,8.01,1050,0
2016-03-02,8.104,8.42,8.06,8.328,5300,0
2016-03-03,8.26,8.3,8.06,8.06,2440,0
2016-03-04,8.18,8.18,8.18,8.18,520,0
2016-03-07,8.2,8.2,7.7,7.895,1560,0
2016-03-08,7.921,7.99,7.921,7.99,1160,0
2016-03-09,7.7,7.86,7.31,7.808,5790,0
2016-03-10,7.7,7.73,7.45,7.52,2700,0
2016-03-11,7.65,7.75,7.08,7.177,12390,0
2016-03-14,7.06,7.268,6.66,6.77,19120,0
2016-03-15,6.24,6.71,6.24,6.3,2560,0
2016-03-16,6.518,6.6,6.31,6.522,2440,0
2016-03-17,6.56,6.56,6,6.2,10430,0
2016-03-18,6.77,6.78,6.28,6.29,2640,0
2016-03-21,6.3,6.35,6,6.35,11370,0
2016-03-22,6.4,7,6.2,6.2,8560,0
2016-03-23,6,6.379,6,6.112,1180,0
2016-03-24,6,6.39,6,6.39,9380,0
2016-03-28,6.38,6.5,5.85,6.07,42120,0
2016-03-29,6,6,5.8,5.8,18350,0
2016-03-30,5.98,6.05,5.678,6.05,8160,0
2016-03-31,6,6,5.02,5.43,7200,0
2016-04-01,5.06,5.68,5.06,5.53,10000,0
2016-04-04,5.4,5.78,4.94,5.4,42790,0
2016-04-05,5.6,6.05,5.31,5.45,15740,0
2016-04-06,5.63,5.63,4.66,5.455,9640,0
2016-04-07,5.37,5.98,5.05,5.42,25170,0
2016-04-08,5.35,5.89,4.9799,5.53,34990,0
2016-04-11,5.78,5.78,4.98,5.01,15410,0
2016-04-12,5.34,5.538,5,5,11560,0
2016-04-13,5.17,5.35,5.03,5.03,16800,0
2016-04-14,5,5.6,5,5.05,31370,0
2016-04-15,5.1,5.6,5.03,5.19,76580,0
2016-04-18,5.36,5.6,5.06,5.3,70830,0
2016-04-19,5.489,5.84,5.43,5.56,68640,0
2016-04-20,5.76,5.98,5.53,5.75,27610,0
2016-04-21,5.53,6.12,5.47,5.77,55450,0
2016-04-22,5.71,6.2,5.61,5.86,68390,0
2016-04-25,5.99,6.18,5.62,6.11,171500,0
2016-04-26,6.1,6.2,5.517,5.64,32590,0
2016-04-27,5.53,5.66,5.37,5.49,21310,0
2016-04-28,5.47,5.9,4.95,5,45680,0
2016-04-29,4.99,5.6,4.95,5.02,91020,0
2016-05-02,4.96,7.59,4.96,6.75,261530,0
2016-05-03,6.2,7.49,6.2,6.98,220920,0
2016-05-04,7.19,9.49,6.87,9.18,312130,0
2016-05-05,9,9.79,8.48,9.3,275930,0
2016-05-06,9.4,9.4,7.395,7.59,59570,0
2016-05-09,7.48,8.9,6.488,8.7,177700,0
2016-05-10,8.67,8.8,7.8,7.85,78860,0
2016-05-11,7.64,8.3,7.64,8,200290,0
2016-05-12,7.8,8.345,7.5,7.82,32890,0
2016-05-13,7.62,8.49,7.62,8.13,52110,0
2016-05-16,8.06,8.12,7.755,8,26260,0
2016-05-17,7.95,7.95,7.5,7.78,2500,0
2016-05-18,7.8,8.29,7.35,7.41,92390,0
2016-05-19,7.54,7.6,6.38,6.39,80110,0
2016-05-20,6.32,7,6.145,6.2,105540,0
2016-05-23,6.19,6.26,4.8201,5.3,226910,0
2016-05-24,5,5.49,4.66,4.99,105040,0
2016-05-25,5.01,5.3,4.99,5,71680,0
2016-05-26,5,5.28,4.85,5.01,84870,0
2016-05-27,5,5.56,5,5,91170,0
2016-05-31,5.01,5.24,4.96,5,107920,0
2016-06-01,5,5.1,4.975,5,51390,0
2016-06-02,5.065,5.07,4.9899,5,75900,0
2016-06-03,5,5.01,4.8,4.87,17970,0
2016-06-06,5.08,5.5,5.02,5.45,50420,0
2016-06-07,5.38,6.495,5.38,6.22,153940,0
2016-06-08,6.31,7,6.31,6.37,77340,0
2016-06-09,6.43,6.889,6.23,6.4,22210,0
2016-06-10,6.75,6.79,6.15,6.15,5930,0
2016-06-13,6.12,7.04,5.8,5.99,51390,0
2016-06-14,5.99,6.47,5.77,5.99,11070,0
2016-06-15,6,6.17,5.68,5.68,7290,0
2016-06-16,6,6.07,5.96,5.96,5460,0
2016-06-17,6.19,6.25,5.515,6,15090,0
2016-06-20,5.98,6.79,5.792,6.24,248540,0
2016-06-21,6.16,6.53,5.82,5.99,141930,0
2016-06-22,6.33,6.58,6,6.05,94680,0
2016-06-23,6.07,6.39,5.93,6.1,40080,0
2016-06-24,6.02,6.52,5.86,5.95,130870,0
2016-06-27,6.41,7.2,6,6.62,356890,0
2016-06-28,6.53,7.08,6.22,6.66,282260,0
2016-06-29,6.84,7,6.67,7,134960,0
2016-06-30,6.74,6.875,6.01,6.1,123080,0
2016-07-01,6.05,6.62,5.28,5.88,112860,0
2016-07-05,5.7,6.35,5.65,6,127620,0
2016-07-06,6,6.16,5.83,5.88,140160,0
2016-07-07,5.88,6.3,5.88,5.95,24290,0
2016-07-08,6,6.1,5.9,5.97,24800,0
2016-07-11,6.09,6.27,5.68,5.89,45640,0
2016-07-12,5.85,5.94,5.77,5.9,20970,0
2016-07-13,5.83,5.83,5.63,5.75,72710,0
2016-07-14,5.75,6.04,5.731,5.76,22430,0
2016-07-15,5.74,5.8,5.43,5.43,43200,0
2016-07-18,5.43,5.99,4.87,4.89,125550,0
2016-07-19,4.86,5.47,4.86,4.89,34770,0
2016-07-20,4.99,5.6,4.99,5.5,127450,0
2016-07-21,5.4,5.779,5.328,5.5,40430,0
2016-07-22,5.5,5.96,5.34,5.5,83760,0
2016-07-25,5.44,5.55,5.16,5.18,6500,0
2016-07-26,5.19,5.5,5.01,5.1,114330,0
2016-07-27,4.95,5.34,4.4,4.7,74540,0
2016-07-28,4.71,5.069,4.7,4.95,21810,0
2016-07-29,4.93,5.13,4.77,4.77,2090,0
2016-08-01,4.99,5.098,4.04,4.13,56620,0
2016-08-02,4.19,4.1999,3.29,3.36,87190,0
2016-08-03,3.31,3.6,3,3.14,93170,0
2016-08-04,3.04,3.35,2.83,2.9,60190,0
2016-08-05,2.87,3.0151,2.85,2.98,38750,0
2016-08-08,3.2,3.2,2.85,2.86,28930,0
2016-08-09,2.87,2.9999,2.87,2.98,10900,0
2016-08-10,3.0854,3.13,2.78,2.9,15810,0
2016-08-11,2.9,3.1199,2.88,2.93,11250,0
2016-08-12,2.9,3.01,2.9,2.93,5040,0
2016-08-15,2.93,3.02,2.9,2.91,9170,0
2016-08-16,2.95,3.15,2.9,2.95,53100,0
2016-08-17,2.96,3.01,2.95,2.96,2580,0
2016-08-18,3,3,2.96,2.96,15450,0
2016-08-19,2.95,2.97,2.9,2.97,8200,0
2016-08-22,2.92,3,2.92,2.99,19570,0
2016-08-23,2.9999,3,2.94,2.95,19350,0
2016-08-24,2.9999,3.01,2.97,2.99,31710,0
2016-08-25,2.9999,3.2,2.9999,3.07,30590,0
2016-08-26,3.07,3.07,2.9,3,30320,0
2016-08-29,3.02,3.02,2.42,2.7,46690,0
2016-08-30,2.64,2.68,2.5,2.66,41110,0
2016-08-31,2.66,2.75,2.5101,2.62,69710,0
2016-09-01,2.57,2.69,2.49,2.69,41060,0
2016-09-02,2.6925,2.6925,2.55,2.58,28310,0
2016-09-06,2.59,2.86,2.59,2.7,175320,0
2016-09-07,2.71,2.78,2.6,2.6,34160,0
2016-09-08,2.59,2.68,2.49,2.49,29150,0
2016-09-09,2.4501,2.7,2.4501,2.55,40220,0
2016-09-12,2.63,2.95,2.55,2.7,87070,0
2016-09-13,2.75,2.859,2.58,2.77,133570,0
2016-09-14,2.83,2.92,2.74,2.92,64550,0
2016-09-15,2.96,3.09,2.73,2.77,78880,0
2016-09-16,2.94,3.05,2.89,2.92,160890,0
2016-09-19,2.9,3.03,2.53,2.58,51540,0
2016-09-20,2.58,2.62,2.44,2.48,64850,0
2016-09-21,2.49,2.63,2.49,2.5,51420,0
2016-09-22,2.52,2.64,2.46,2.51,15320,0
2016-09-23,2.62,2.68,2.5505,2.59,9330,0
2016-09-26,2.6,2.6,2.5,2.51,8000,0
2016-09-27,2.51,2.59,2.47,2.5,7480,0
2016-09-28,2.44,2.57,2.43,2.46,22400,0
2016-09-29,2.45,2.5,2.45,2.47,13160,0
2016-09-30,2.45,2.5395,2.29,2.3,64870,0
2016-10-03,2.37,2.59,2.21,2.28,29860,0
2016-10-04,2.25,2.4,2.25,2.4,19790,0
2016-10-05,2.36,2.52,2.35,2.35,33460,0
2016-10-06,2.32,2.32,2.15,2.15,110900,0
2016-10-07,2.16,2.23,2.14,2.18,18450,0
2016-10-10,2.11,2.1601,2.07,2.07,100360,0
2016-10-11,2.08,2.181,2.01,2.08,87570,0
2016-10-12,2.07,2.0789,1.9,2,79960,0
2016-10-13,1.98,2.39,1.9,2.1,168360,0
2016-10-14,2.18,2.78,2.18,2.4,586970,0
2016-10-17,2.45,2.85,2.41,2.73,139810,0
2016-10-18,2.69,2.8496,2.55,2.6,132510,0
2016-10-19,2.57,2.8,2.41,2.57,74180,0
2016-10-20,2.54,2.65,2.53,2.55,75940,0
2016-10-21,2.55,2.59,2.54,2.59,59900,0
2016-10-24,2.6,2.9393,2.5,2.66,239990,0
2016-10-25,2.7,2.85,2.7,2.7,98950,0
2016-10-26,2.7,2.75,2.45,2.49,126630,0
2016-10-27,2.5,2.59,2.3,2.36,99990,0
2016-10-28,2.44,2.44,2.22,2.3,69200,0
2016-10-31,2.32,2.32,2.1,2.19,81670,0
2016-11-01,2.17,2.2,2.17,2.17,1400,0
2016-11-02,2.1032,2.44,2.1032,2.365,9160,0
2016-11-03,2.38,2.4,2.12,2.21,39850,0
2016-11-04,2.3,2.45,2.27,2.32,79440,0
2016-11-07,2.3,2.47,2.25,2.25,29390,0
2016-11-08,2.29,2.35,2.25,2.29,17950,0
2016-11-09,2.26,2.38,2.2501,2.27,10370,0
2016-11-10,2.29,2.35,2.26,2.26,32330,0
2016-11-11,2.29,2.42,1.66,2.03,253190,0
2016-11-14,2.02,2.08,1.81,1.84,72040,0
2016-11-15,1.9,1.97,1.81,1.81,25430,0
2016-11-16,1.89,2.2,1.89,2.11,90410,0
2016-11-17,2.12,2.399,2.12,2.24,94570,0
2016-11-18,2.26,2.3567,2.25,2.34,32500,0
2016-11-21,2.34,2.4,2.05,2.265,58170,0
2016-11-22,2.32,2.39,2.22,2.3,46500,0
2016-11-23,2.32,2.35,2.09,2.3,70930,0
2016-11-25,2.3,2.47,2.3,2.47,15940,0
2016-11-28,2.41,2.41,2.2572,2.3,9150,0
2016-11-29,2.3,2.3,2.25,2.3,5040,0
2016-11-30,2.3,2.36,2.12,2.2568,27270,0
2016-12-01,2.23,2.25,2.11,2.12,4920,0
2016-12-02,2.184,2.25,2.14,2.14,7300,0
2016-12-05,2.1,2.1668,2.1,2.1,20900,0
2016-12-06,2.03,2.13,2.029,2.04,12380,0
2016-12-07,2.0364,2.0364,1.92,1.97,29520,0
2016-12-08,1.95,2.0741,1.95,1.95,7450,0
2016-12-09,1.96,2.07,1.95,2.04,5550,0
2016-12-12,2.04,2.04,1.9,1.93,72370,0
2016-12-13,1.96,2.15,1.91,1.91,84300,0
2016-12-14,1.88,2.01,1.83,1.85,67570,0
2016-12-15,1.86,2.08,1.81,1.81,29900,0
2016-12-16,1.9062,1.9062,1.7,1.84,141870,0
2016-12-19,1.79,1.79,1.69,1.7,50690,0
2016-12-20,1.69,1.849,1.69,1.8,28660,0
2016-12-21,1.7126,1.84,1.7,1.84,53670,0
2016-12-22,1.8,1.82,1.7126,1.8,11970,0
2016-12-23,1.8,1.8,1.75,1.8,5580,0
2016-12-27,1.8199,1.9,1.73,1.84,26620,0
2016-12-28,1.86,1.9,1.75,1.88,7760,0
2016-12-29,1.84,1.97,1.74,1.97,53400,0
2016-12-30,1.94,2.08,1.89,1.89,118310,0
2017-01-03,1.87,1.94,1.8,1.87,13650,0
2017-01-04,1.93,1.93,1.89,1.9,28480,0
2017-01-05,1.92,1.92,1.76,1.82,58450,0
2017-01-06,1.81,1.89,1.81,1.81,10750,0
2017-01-09,1.89,1.95,1.77,1.84,72420,0
2017-01-10,1.8319,1.89,1.8319,1.85,6660,0
2017-01-11,1.84,1.88,1.75,1.8,62620,0
2017-01-12,1.78,1.88,1.76,1.81,93890,0
2017-01-13,1.81,1.83,1.69,1.69,22950,0
2017-01-17,1.72,1.77,1.6,1.6,43930,0
2017-01-18,1.7,1.71,1.6,1.63,16770,0
2017-01-19,1.66,1.72,1.52,1.69,77930,0
2017-01-20,1.5844,1.74,1.51,1.646,48130,0
2017-01-23,1.64,1.73,1.528,1.528,23740,0
2017-01-24,1.52,1.52,1.41,1.46,7600,0
2017-01-25,1.41,1.54,1.31,1.34,22070,0
2017-01-26,1.35,1.39,1.17,1.3899,157830,0
2017-01-27,1.37,1.37,1.15,1.22,30690,0
2017-01-30,1.28,1.37,1.21,1.21,20280,0
2017-01-31,1.24,1.35,1.23,1.24,51470,0
2017-02-01,1.26,1.51,1.26,1.39,59580,0
2017-02-02,1.53,1.53,1.39,1.41,61850,0
2017-02-03,1.53,1.53,1.3,1.36,40850,0
2017-02-06,1.37,1.42,1.36,1.36,17400,0
2017-02-07,1.36,1.42,1.3101,1.37,6950,0
2017-02-08,1.38,1.38,1.3,1.3,2570,0
2017-02-09,1.31,1.94,1.224,1.39,620020,0
2017-02-10,1.35,1.357,1.25,1.28,38100,0
2017-02-13,1.287,1.4,1.26,1.3,39970,0
2017-02-14,1.33,1.42,1.3,1.33,49690,0
2017-02-15,1.39,1.4143,1.35,1.38,18290,0
2017-02-16,1.38,1.49,1.33,1.33,16150,0
2017-02-17,1.35,1.38,1.3301,1.34,5710,0
2017-02-21,1.35,1.35,1.3,1.32,30520,0
2017-02-22,1.3,1.35,1.3,1.3001,17930,0
2017-02-23,1.3,1.45,1.2,1.28,180260,0
2017-02-24,1.2801,1.32,1.25,1.25,10620,0
2017-02-27,1.26,1.26,1.24,1.2482,4490,0
2017-02-28,1.25,1.2703,1.25,1.26,5410,0
2017-03-01,1.21,1.2373,1.1,1.17,12800,0
2017-03-02,1.14,1.19,1.1,1.11,21020,0
2017-03-03,1.16,1.16,1.1249,1.1249,590,0
2017-03-06,1.17,1.17,1.11,1.11,3160,0
2017-03-07,1.1432,1.1432,1.1,1.13,2030,0
2017-03-08,1.13,1.1844,1.11,1.17,6310,0
2017-03-09,1.12,1.2,1.12,1.1699,9330,0
2017-03-10,1.16,1.16,1.12,1.12,8010,0
2017-03-13,1.119,1.12,1.1,1.1001,3830,0
2017-03-14,1.36,1.36,1.14,1.2,115280,0
2017-03-15,1.21,1.4,1.159,1.35,83290,0
2017-03-16,1.3979,1.47,1.29,1.3,105170,0
2017-03-17,1.35,1.5,1.35,1.4483,87640,0
2017-03-20,1.47,1.47,1.2,1.23,120540,0
2017-03-21,1.21,1.22,1.05,1.1,126280,0
2017-03-22,1.11,1.2,1.11,1.19,19890,0
2017-03-23,1.14,1.394,1.14,1.29,65270,0
2017-03-24,1.28,1.34,1.15,1.22,33870,0
2017-03-27,1.28,1.28,1.1501,1.2,17770,0
2017-03-28,1.19,1.22,1.15,1.17,18830,0
2017-03-29,1.18,1.25,1.1501,1.16,18580,0
2017-03-30,1.15,1.24,1.07,1.12,38080,0
2017-03-31,1.15,1.23,1.09,1.17,29940,0
2017-04-03,1.17,1.19,1.09,1.11,27300,0
2017-04-04,1.11,1.15,1.07,1.11,116820,0
2017-04-05,1.13,1.14,1.0301,1.05,66120,0
2017-04-06,1.05,1.05,0.8559,0.9897,48580,0
2017-04-07,0.96,1.08,0.91,1.08,21940,0
2017-04-10,1,1,0.9,0.99,69530,0
2017-04-11,0.9115,0.96,0.88,0.94,26890,0
2017-04-12,0.94,0.94,0.7311,0.78,145310,0
2017-04-13,0.75,0.79,0.718,0.718,69040,0
2017-04-17,0.65,0.65,0.34,0.565,202000,0
2017-04-18,0.5899,0.5899,0.5,0.5299,84760,0
2017-04-19,0.516,0.539,0.4257,0.51,30360,0
2017-04-20,0.4801,0.531,0.48,0.53,51560,0
2017-04-21,0.5565,0.5565,0.5,0.52,11810,0
2017-04-24,0.66,0.85,0.5582,0.85,324100,0
2017-04-25,0.85,0.85,0.6721,0.7011,78020,0
2017-04-26,0.7005,0.8699,0.7005,0.8,96450,0
2017-04-27,0.8,0.8192,0.7,0.77,30040,0
2017-04-28,0.73,0.8,0.68,0.7505,114910,0
2017-05-01,0.71,0.7989,0.628,0.6678,104200,0
2017-05-02,0.6678,0.74,0.6451,0.6451,34720,0
2017-05-03,0.7,0.7,0.601,0.6777,30270,0
2017-05-04,0.63,0.668,0.62,0.622,9730,0
2017-05-05,0.6239,0.66,0.57,0.574,34200,0
2017-05-08,0.62,0.668,0.6,0.6391,12770,0
2017-05-09,0.6391,0.64,0.56,0.59,23650,0
2017-05-10,0.5601,0.6,0.5,0.59,53260,0
2017-05-11,0.5199,0.52,0.5,0.5199,26320,0
2017-05-12,0.5327,0.56,0.52,0.5498,1840,0
2017-05-15,0.52,0.5399,0.4565,0.48,44640,0
2017-05-16,0.45,0.47,0.4201,0.43,34300,0
2017-05-17,0.42,0.42,0.4,0.4,23420,0
2017-05-18,0.4,0.42,0.4,0.4134,2770,0
2017-05-19,0.402,0.4294,0.4,0.4,10480,0
2017-05-22,0.39,0.39,0.28,0.3874,85000,0
2017-05-23,0.3,0.37,0.3,0.3314,15840,0
2017-05-24,0.318,0.5,0.318,0.46,238250,0
2017-05-25,0.483,2.4,0.4601,1.93,11748290,0
2017-05-26,1.59,1.89,1.09,1.28,4745750,0
2017-05-30,1.15,1.27,1.01,1.0513,721220,0
2017-05-31,1.08,1.88,1.0498,1.35,6530930,0
2017-06-01,2.27,2.35,1.72,1.87,13956720,0
2017-06-02,1.75,1.77,1.4,1.5075,1635440,0
2017-06-05,1.5,1.6,1.35,1.41,665030,0
2017-06-06,1.39,1.63,1.3772,1.48,636740,0
2017-06-07,1.6,1.6,1.32,1.37,470710,0
2017-06-08,1.31,1.42,1.3,1.32,242930,0
2017-06-09,1.32,1.32,1.11,1.19,542350,0
2017-06-12,1.09,1.152,1.09,1.09,394080,0
2017-06-13,1,1.45,1,1.1,2026230,0
2017-06-14,1.05,1.14,0.8,0.89,782120,0
2017-06-15,0.88,0.9276,0.811,0.8131,312890,0
2017-06-16,0.7811,0.8111,0.57,0.7892,894990,0
2017-06-19,0.651,0.79,0.651,0.79,256760,0
2017-06-20,0.71,0.76,0.68,0.7,327620,0
2017-06-21,0.665,0.85,0.665,0.7756,557770,0
2017-06-22,0.747,0.83,0.747,0.81,208000,0
2017-06-23,0.784,0.8,0.7402,0.7682,95540,0
2017-06-26,0.754,0.79,0.72,0.75,76200,0
2017-06-27,0.735,0.7788,0.7,0.7507,81630,0
2017-06-28,0.75,0.77,0.72,0.7443,85840,0
2017-06-29,0.72,0.735,0.67,0.6999,130570,0
2017-06-30,0.76,1.28,0.7346,0.89,3500720,0
2017-07-03,0.9975,0.9975,0.81,0.8314,400740,0
2017-07-05,0.8729,0.873,0.7416,0.77,266230,0
2017-07-06,0.74,0.75,0.65,0.669,504940,0
2017-07-07,0.58,0.6261,0.5104,0.578,366400,0
2017-07-10,0.595,0.595,0.5,0.51,238780,0
2017-07-11,0.5,0.53,0.5,0.504,102600,0
2017-07-12,0.504,0.89,0.504,0.6101,3718890,0
2017-07-13,0.6778,0.94,0.63,0.7,3346720,0
2017-07-14,0.755,0.82,0.6401,0.69,1427770,0
2017-07-17,0.69,0.69,0.63,0.667,230130,0
2017-07-18,0.667,0.667,0.59,0.64,367630,0
2017-07-19,0.672,0.672,0.58,0.598,312350,0
2017-07-20,0.6,0.62,0.572,0.587,208890,0
2017-07-21,0.58,0.59,0.51,0.54,507360,0
2017-07-24,0.6,0.6,0.54,0.5421,135190,0
2017-07-25,0.56,0.57,0.56,0.5698,62360,0
2017-07-26,0.56,0.56,0.5,0.5328,172820,0
2017-07-27,0.5054,0.5387,0.5,0.5228,87910,0
2017-07-28,0.525,0.525,0.5,0.5188,97710,0
2017-07-31,0.508,0.525,0.475,0.491,174130,0
2017-08-01,0.5,0.5596,0.4766,0.5371,117950,0
2017-08-02,0.537,0.6,0.5036,0.5596,159130,0
2017-08-03,0.5895,0.5895,0.49,0.5,346380,0
2017-08-04,0.504,0.504,0.475,0.499,86550,0
2017-08-07,0.48,0.498,0.475,0.4833,56530,0
2017-08-08,0.475,0.4801,0.43,0.4699,177760,0
2017-08-09,0.46,0.49,0.43,0.457,153170,0
2017-08-10,0.4798,0.4798,0.422,0.4454,217310,0
2017-08-11,0.42,0.4656,0.4,0.4301,75470,0
2017-08-14,0.41,0.46,0.4,0.4443,55020,0
2017-08-15,0.445,0.4499,0.4202,0.4301,42900,0
2017-08-16,0.425,0.4487,0.42,0.435,89240,0
2017-08-17,0.435,0.6,0.4174,0.471,891050,0
2017-08-18,0.46,0.4799,0.4401,0.4643,58360,0
2017-08-21,0.4501,0.4699,0.423,0.433,208500,0
2017-08-22,0.42,0.45,0.405,0.412,118220,0
2017-08-23,0.4051,0.4253,0.38,0.3805,198330,0
2017-08-24,0.3994,0.5093,0.38,0.38,987980,0
2017-08-25,0.385,0.44,0.3826,0.42,442200,0
2017-08-28,0.441,0.45,0.3805,0.4075,139450,0
2017-08-29,0.4102,0.4199,0.398,0.4089,119640,0
2017-08-30,0.39,0.4089,0.3806,0.3998,160590,0
2017-08-31,0.415,0.415,0.3861,0.3897,79030,0
2017-09-01,0.41,0.41,0.38,0.38,126740,0
2017-09-05,0.38,0.389,0.38,0.38,94980,0
2017-09-06,0.38,0.3808,0.3501,0.3625,146750,0
2017-09-07,0.38,0.39,0.36,0.3605,130010,0
2017-09-08,0.36,0.38,0.3551,0.37,109620,0
2017-09-11,0.375,0.38,0.36,0.3751,154180,0
2017-09-12,0.372,0.44,0.3662,0.42,494290,0
2017-09-13,0.399,0.736,0.3511,0.4618,3637750,0
2017-09-14,0.453,0.6488,0.4218,0.505,1381980,0
2017-09-15,0.546,0.6,0.43,0.4605,592410,0
2017-09-18,0.49,0.5,0.441,0.46,182590,0
2017-09-19,1.5,1.7,0.83,1.19,3567456,0
2017-09-20,1.2,1.47,1.1,1.228,1674220,0
2017-09-21,1.29,1.38,1.08,1.16,1217250,0
2017-09-22,1.2,1.22,1,1.0279,581960,0
2017-09-25,1.2,1.499,1.126,1.31,3316225,0
2017-09-26,1.36,1.367,1.18,1.21,1136545,0
2017-09-27,1.25,1.25,1.15,1.175,508695,0
2017-09-28,1.15,1.245,1.1,1.152,439440,0
2017-09-29,1.2,1.2,1.133,1.18,403535,0
2017-10-02,1.2,1.2,1.104,1.15,388549,0
2017-10-03,1.11,1.199,1.1,1.13,577148,0
2017-10-04,1.11,1.168,1.1,1.105,373717,0
2017-10-05,1.1,1.11,1.02,1.04,515966,0
2017-10-06,1.07,1.1,1.02,1.044,288687,0
2017-10-09,1.075,1.075,1.002,1.063,280086,0
2017-10-10,1.06,1.209,1.038,1.125,809529,0
2017-10-11,1.16,1.175,1.075,1.11,340611,0
2017-10-12,1.6,1.94,1.356,1.46,4612458,0
2017-10-13,1.533,1.54,1.262,1.29,925651,0
2017-10-16,1.341,1.341,1.2,1.25,528852,0
2017-10-17,1.32,1.34,1.241,1.289,417227,0
2017-10-18,1.289,1.45,1.23,1.4001,971593,0
2017-10-19,1.489,1.55,1.35,1.37,820540,0
2017-10-20,1.4,1.405,1.3,1.339,360122,0
2017-10-23,1.411,1.449,1.32,1.399,383120,0
2017-10-24,1.37,1.475,1.35,1.355,570786,0
2017-10-25,1.35,1.385,1.2,1.27,636413,0
2017-10-26,1.31,1.346,1.2,1.3211,350364,0
2017-10-27,1.3,1.36,1.261,1.275,267524,0
2017-10-30,1.512,1.65,1.3,1.3,1389253,0
2017-10-31,1.344,1.344,1.25,1.268,465154,0
2017-11-01,1.251,1.289,1.22,1.23,278118,0
2017-11-02,1.225,1.265,1.22,1.2491,198974,0
2017-11-03,1.279,1.29,1.22,1.244,279248,0
2017-11-06,1.305,1.305,1.23,1.236,268418,0
2017-11-07,1.2,1.25,1.155,1.248,444004,0
2017-11-08,1.2,2.61,1,1.37,10213218,0
2017-11-09,1.37,1.4,1.2,1.29,871535,0
2017-11-10,1.26,1.27,1.15,1.23,367616,0
