Date,Open,High,Low,Close,Volume,OpenInt
2016-04-07,10,10.72,9.61,9.77,1402652,0
2016-04-08,10,12.75,10,11.99,549216,0
2016-04-11,11.87,12.045,10.3,10.42,172822,0
2016-04-12,10.44,10.745,9.42,9.65,183991,0
2016-04-13,9.94,10.86,9.8501,10.07,68576,0
2016-04-14,10.17,10.44,9.75,9.76,37148,0
2016-04-15,10.15,10.24,9.83,9.96,33346,0
2016-04-18,10.07,10.08,9.65,9.71,30741,0
2016-04-19,10,10,8.36,8.49,123695,0
2016-04-20,8.73,8.878,8.4,8.54,17956,0
2016-04-21,8.8,8.8,8.5,8.59,10567,0
2016-04-22,8.96,9.45,8.51,9.19,87148,0
2016-04-25,9.41,10.25,9.22,9.7,118499,0
2016-04-26,9.8,10.1499,9.18,9.82,149500,0
2016-04-27,9.59,9.85,9.31,9.52,42685,0
2016-04-28,9.52,9.775,8.93,9.19,33451,0
2016-04-29,9.2,9.319,8.55,8.76,70978,0
2016-05-02,8.99,10,8.878,9.76,110738,0
2016-05-03,10,10.05,9.3,9.4,51483,0
2016-05-04,9.65,9.89,8.6,9.1,31146,0
2016-05-05,9.02,9.2499,8.57,8.615,35130,0
2016-05-06,8.71,9.25,8.6001,8.71,26813,0
2016-05-09,8.72,9.25,8.72,8.81,77770,0
2016-05-10,8.86,8.935,8.6111,8.77,16792,0
2016-05-11,8.62,8.9,8.08,8.17,78347,0
2016-05-12,8.1,8.66,7.3,7.46,72302,0
2016-05-13,7.19,7.44,6.68,7.17,54618,0
2016-05-16,7.34,8.5,7.15,7.23,526105,0
2016-05-17,7.02,7.5199,6.81,7.17,78747,0
2016-05-18,7,8,7,7.41,16319,0
2016-05-19,7.02,7.7499,7.02,7.36,31249,0
2016-05-20,7.4,7.6,7.17,7.46,36938,0
2016-05-23,7.47,7.75,7.0701,7.31,62922,0
2016-05-24,8,8.24,7.1,7.31,101158,0
2016-05-25,7.22,7.48,7.19,7.38,19777,0
2016-05-26,7.27,7.49,7.11,7.45,34886,0
2016-05-27,7.31,7.3999,6.85,7.24,70628,0
2016-05-31,7.25,7.6,6.8501,7.6,32543,0
2016-06-01,7.5,7.7,7.3,7.38,28627,0
2016-06-02,7.28,7.68,7.28,7.68,56174,0
2016-06-03,7.68,7.68,7.345,7.6,10888,0
2016-06-06,7.6,7.615,7.2733,7.59,10714,0
2016-06-07,7.31,7.49,7.112,7.35,17034,0
2016-06-08,7.19,7.59,7.19,7.26,9952,0
2016-06-09,7.25,7.6,6.87,7.25,145988,0
2016-06-10,7.18,7.18,5.85,6.16,92734,0
2016-06-13,6.21,6.51,6.04,6.17,42288,0
2016-06-14,6.16,6.54,5.31,5.89,40850,0
2016-06-15,5.89,6.27,5.01,5.36,219989,0
2016-06-16,5.36,5.85,5.05,5.2,119772,0
2016-06-17,5.4,5.49,4.39,4.46,207387,0
2016-06-20,4.61,4.86,4.29,4.47,99669,0
2016-06-21,4.56,4.6756,4.3045,4.36,57125,0
2016-06-22,4.41,4.703,4.1,4.455,32730,0
2016-06-23,4.58,5.13,4.49,4.8,109202,0
2016-06-24,4.99,5.42,4.735,5.36,51147,0
2016-06-27,5.36,5.97,5.36,5.45,90627,0
2016-06-28,5.35,5.98,5.21,5.4399,66907,0
2016-06-29,5.83,5.83,5.02,5.23,35441,0
2016-06-30,5,5.1499,4.72,5,26692,0
2016-07-01,5.8045,5.8045,4.65,4.85,26237,0
2016-07-05,4.93,4.93,4.43,4.58,23587,0
2016-07-06,4.59,4.6899,4.25,4.56,8399,0
2016-07-07,4.49,4.49,3.89,3.96,87161,0
2016-07-08,3.96,4.3276,3.96,4.21,33299,0
2016-07-11,4.298,4.3,4.05,4.12,53316,0
2016-07-12,4.13,4.3799,4.0676,4.2,37979,0
2016-07-13,4.19,4.76,4.19,4.65,34870,0
2016-07-14,4.7,4.88,4.65,4.68,34500,0
2016-07-15,4.5986,4.678,4.37,4.52,31131,0
2016-07-18,4.7062,4.7062,4.25,4.48,35748,0
2016-07-19,4.4,4.749,4.4,4.64,22500,0
2016-07-20,4.73,4.73,4.55,4.57,17783,0
2016-07-21,4.57,4.6109,4.4,4.42,11874,0
2016-07-22,4.4,4.66,4.4,4.65,8300,0
2016-07-25,4.7,4.7,4.48,4.51,14390,0
2016-07-26,4.5859,4.73,4.5,4.7,22010,0
2016-07-27,4.7,5.0467,4.61,4.7,12050,0
2016-07-28,4.76,4.9351,4.72,4.81,5955,0
2016-07-29,4.78,4.9967,4.65,4.8001,8874,0
2016-08-01,4.75,4.922,4.72,4.7601,5250,0
2016-08-02,4.7,4.8,4.5,4.58,14454,0
2016-08-03,4.7654,4.7654,4.6,4.62,2559,0
2016-08-04,4.6601,4.93,4.6601,4.79,2670,0
2016-08-05,4.7,4.7,4.66,4.69,5850,0
2016-08-08,4.67,4.89,4.6,4.6,4800,0
2016-08-09,4.59,4.82,4.59,4.74,5666,0
2016-08-10,4.78,4.78,4.55,4.5996,12956,0
2016-08-11,4.6,4.6,4.55,4.59,19167,0
2016-08-12,4.6647,4.6831,4.579,4.6001,1472,0
2016-08-15,4.686,4.69,4.5,4.69,10559,0
2016-08-16,4.68,5.2,4.65,5.2,239867,0
2016-08-17,5.2,6,5.2,5.9,88379,0
2016-08-18,5.9,5.9999,5.53,5.88,18838,0
2016-08-19,5.6616,5.71,5.01,5.16,18039,0
2016-08-22,5.25,5.67,5.25,5.64,26777,0
2016-08-23,5.58,5.69,5.44,5.57,6954,0
2016-08-24,5.5001,5.9599,5.5,5.79,24929,0
2016-08-25,5.38,5.9,5.021,5.87,13415,0
2016-08-26,5.71,5.9,5.701,5.895,20678,0
2016-08-29,5.81,5.9,5.57,5.84,19962,0
2016-08-30,5.82,5.82,5.735,5.79,4005,0
2016-08-31,5.77,5.77,5.48,5.64,6091,0
2016-09-01,5.6,5.9,5.6,5.785,3572,0
2016-09-02,5.8999,6.37,5.8316,6.25,78669,0
2016-09-06,6.3,6.97,6.29,6.97,60271,0
2016-09-07,7,7,6.68,6.9799,23630,0
2016-09-08,6.951,7.33,6.951,7.33,26137,0
2016-09-09,7.28,7.54,6.8,6.95,37316,0
2016-09-12,6.88,7.52,6.88,7.45,32777,0
2016-09-13,7.58,7.84,7.4401,7.77,25466,0
2016-09-14,7.5,8.2,7.5,8.11,28793,0
2016-09-15,8.3,8.3,7.64,7.76,59112,0
2016-09-16,7.83,7.95,7.441,7.71,42772,0
2016-09-19,7.71,7.75,6.88,6.89,29334,0
2016-09-20,6.93,7.25,6.88,6.88,17713,0
2016-09-21,6.88,6.9,6.1101,6.37,19315,0
2016-09-22,6.35,6.45,6.212,6.42,29011,0
2016-09-23,6.48,6.7999,6.41,6.49,8784,0
2016-09-26,6.58,6.97,6.4349,6.8,14066,0
2016-09-27,6.86,6.88,6.658,6.86,12418,0
2016-09-28,6.81,7.44,6.7501,7.01,18934,0
2016-09-29,6.99,7.07,6.54,6.63,19935,0
2016-09-30,6.75,6.8,6.4755,6.53,10958,0
2016-10-03,6.49,6.5,6.3558,6.41,4935,0
2016-10-04,6.532,6.8399,6.525,6.78,3707,0
2016-10-05,6.77,6.83,6.628,6.83,9796,0
2016-10-06,6.53,7.25,6.53,6.99,25554,0
2016-10-07,7.369,7.369,6.56,6.84,4483,0
2016-10-10,6.6,6.71,6.47,6.5,20364,0
2016-10-11,6.51,6.985,6.51,6.9,9004,0
2016-10-12,6.92,7.19,6.87,6.9,6407,0
2016-10-13,7.03,7.03,6.72,6.72,1383,0
2016-10-14,6.72,7.208,6.66,6.75,6716,0
2016-10-17,6.8792,6.98,6.65,6.74,2050,0
2016-10-18,6.74,6.75,6.54,6.74,8321,0
2016-10-19,6.76,6.76,6.13,6.5799,49913,0
2016-10-20,6.2194,6.53,6.2194,6.33,63107,0
2016-10-21,6.58,6.5981,6.2,6.27,32318,0
2016-10-24,6.48,6.78,6.01,6.12,76561,0
2016-10-25,6.35,6.35,5.26,5.98,73713,0
2016-10-26,5.78,6.03,5.4,6.03,12236,0
2016-10-27,6.02,6.02,5.47,5.875,15680,0
2016-10-28,5.78,5.89,5.75,5.8,12347,0
2016-10-31,5.811,5.842,5.32,5.36,13156,0
2016-11-01,5.44,6,5.32,5.86,26588,0
2016-11-02,5.83,5.83,5.64,5.7,2616,0
2016-11-03,5.73,5.93,5.3254,5.93,18256,0
2016-11-04,5.46,6.345,5.46,6.12,12689,0
2016-11-07,6.11,6.11,5.628,6.08,11524,0
2016-11-08,6,6.03,5.95,5.97,6100,0
2016-11-09,5.72,5.9485,5.63,5.86,4298,0
2016-11-10,5.88,5.9,5.501,5.9,8413,0
2016-11-11,5.9195,5.93,5.732,5.93,2507,0
2016-11-14,6,6.52,5.73,6.05,45045,0
2016-11-15,6.05,6.2392,5.99,6,9379,0
2016-11-16,6.0951,6.14,6.0001,6.03,5197,0
2016-11-17,6.02,6.53,5.77,6.2,45998,0
2016-11-18,6.25,6.25,5.66,5.83,21156,0
2016-11-21,5.9,10.34,5.75,5.89,712248,0
2016-11-22,5.82,5.89,5.22,5.285,274039,0
2016-11-23,5.6916,5.6916,4.9001,5,55673,0
2016-11-25,5.4,5.4,4.9,5.04,23682,0
2016-11-28,5.2,5.366,5,5.34,64081,0
2016-11-29,5.0951,5.6,5,5.33,73788,0
2016-11-30,5.29,5.5,5.16,5.17,42531,0
2016-12-01,5.19,5.81,5.19,5.7,46064,0
2016-12-02,5.75,5.75,5.1862,5.7,12168,0
2016-12-05,5.65,5.82,5.335,5.74,10358,0
2016-12-06,5.83,6.15,5.61,6.08,43589,0
2016-12-07,6.13,6.27,5.43,5.97,32225,0
2016-12-08,5.8,6.06,5.54,5.7,46701,0
2016-12-09,5.7,6,5.1462,5.52,51881,0
2016-12-12,5.48,5.48,5.14,5.35,11214,0
2016-12-13,5.41,5.48,5.27,5.37,22957,0
2016-12-14,5.36,5.89,5.36,5.42,27707,0
2016-12-15,5.9,5.9,5.23,5.23,10511,0
2016-12-16,5.41,5.705,5.2267,5.4,33469,0
2016-12-19,5.44,5.5115,4.95,5.01,19306,0
2016-12-20,5.06,5.3905,4.76,5.06,133910,0
2016-12-21,5.02,5.42,4.9,5.11,21614,0
2016-12-22,5.07,5.245,4.96,5.12,9371,0
2016-12-23,5.1,5.25,4.84,5.1,27919,0
2016-12-27,5.05,5.25,4.96,5.07,10577,0
2016-12-28,5.02,5.05,4.77,4.77,17615,0
2016-12-29,4.83,4.86,4.4256,4.64,43877,0
2016-12-30,4.5045,4.63,4.27,4.35,50802,0
2017-01-03,4.36,4.7333,4.36,4.57,15025,0
2017-01-04,4.62,5.24,4.57,4.99,23197,0
2017-01-05,5.001,5.2,4.71,4.94,13153,0
2017-01-06,5.2944,5.4,4.7941,5.26,12889,0
2017-01-09,5.11,5.3241,5.0586,5.21,9452,0
2017-01-10,5.11,5.3,5.01,5.01,9598,0
2017-01-11,5.0792,5.39,5.03,5.33,8372,0
2017-01-12,5.29,5.3512,5.15,5.18,2739,0
2017-01-13,5.1133,5.3739,5.05,5.19,17873,0
2017-01-17,5.25,5.295,5.07,5.07,9485,0
2017-01-18,5.15,5.25,5.15,5.18,19213,0
2017-01-19,5.17,5.24,4.8642,4.89,13562,0
2017-01-20,4.9,4.9,4.6,4.61,13032,0
2017-01-23,4.74,5,4.35,4.62,86471,0
2017-01-24,4.58,4.58,4.38,4.38,35341,0
2017-01-25,4.82,4.99,4.2,4.2,31309,0
2017-01-26,4.2,4.2082,4.02,4.0996,50353,0
2017-01-27,4.2001,4.41,4,4.02,183356,0
2017-01-30,4.06,4.3927,4,4.01,77830,0
2017-01-31,4.08,4.23,3.66,3.99,71902,0
2017-02-01,4.01,4.1,3.8318,4.0887,46672,0
2017-02-02,4.1017,4.1094,3.97,4.09,14598,0
2017-02-03,4.1,4.1,4.02,4.02,16932,0
2017-02-06,4.11,4.379,4.05,4.29,115522,0
2017-02-07,4.293,4.293,4.16,4.1891,48732,0
2017-02-08,4.19,4.38,4.1,4.21,91152,0
2017-02-09,4.15,4.847,4.15,4.595,353571,0
2017-02-10,4.64,4.74,4.31,4.71,390256,0
2017-02-13,4.75,4.93,4.61,4.8,230520,0
2017-02-14,4.94,5.23,4.75,5.18,340303,0
2017-02-15,5.14,5.3472,4.931,5.04,174806,0
2017-02-16,4.98,5.1439,4.9458,5.1,115908,0
2017-02-17,5.1,5.55,5.0788,5.22,191080,0
2017-02-21,5.22,5.67,5.16,5.6,110741,0
2017-02-22,5.65,6.185,5.5041,6,205493,0
2017-02-23,6.12,6.2828,5.5,5.8,174981,0
2017-02-24,5.8,6.17,5.68,5.83,107280,0
2017-02-27,5.96,6,5.65,5.94,116327,0
2017-02-28,6,6.4389,5.8084,6.2,144168,0
2017-03-01,6.23,6.3245,5.73,6.16,87356,0
2017-03-02,6.24,6.3888,5.801,6.13,148428,0
2017-03-03,6.18,6.27,5.84,6.13,56581,0
2017-03-06,6.18,6.21,6,6.09,17683,0
2017-03-07,6.1,6.21,5.68,5.94,144445,0
2017-03-08,5.98,6.8758,5.92,6.32,309793,0
2017-03-09,6.2729,6.78,6.2729,6.55,84152,0
2017-03-10,6.55,6.78,5.8785,6.53,209949,0
2017-03-13,6.65,6.97,6.43,6.92,135277,0
2017-03-14,6.9241,7.05,6.7701,7,81626,0
2017-03-15,7.0264,7.61,6.4723,7.31,208124,0
2017-03-16,7.3,7.6,7.06,7.19,67532,0
2017-03-17,7.19,7.99,6.91,7.74,115765,0
2017-03-20,7.69,8.14,7.2621,8.03,89041,0
2017-03-21,8.09,8.09,6.86,7.52,110754,0
2017-03-22,7.47,7.75,7.1353,7.71,30101,0
2017-03-23,7.81,7.81,7.0351,7.32,83010,0
2017-03-24,7.32,7.47,7.1,7.37,152784,0
2017-03-27,7.06,7.44,6.76,7.29,37204,0
2017-03-28,7.29,7.36,7.07,7.18,37803,0
2017-03-29,7.011,7.384,7.011,7.23,32725,0
2017-03-30,7.2983,7.601,6.93,7.34,52728,0
2017-03-31,7.18,7.65,7.13,7.48,27950,0
2017-04-03,7.5,7.62,6.97,7.19,41817,0
2017-04-04,7.225,7.38,7.1099,7.19,18335,0
2017-04-05,7.3,7.3,6.73,7.19,38787,0
2017-04-06,7.13,7.3099,6.56,6.86,77618,0
2017-04-07,6.94,7.25,6.5536,7.25,22805,0
2017-04-10,7.26,7.5521,6.5376,7.12,27029,0
2017-04-11,7.17,7.2,6.86,6.9,16888,0
2017-04-12,6.98,7.235,6.918,7.19,26417,0
2017-04-13,7.26,7.49,7.01,7.44,21071,0
2017-04-17,7.5,7.74,7.45,7.47,23933,0
2017-04-18,7.57,7.58,7.15,7.22,16777,0
2017-04-19,7.25,7.25,6.77,7.09,70400,0
2017-04-20,7.09,7.3268,6.84,6.9,16983,0
2017-04-21,6.79,7.13,6.71,7.04,37390,0
2017-04-24,7.03,7.3496,6.918,6.9999,21878,0
2017-04-25,7.21,7.21,6.875,6.9,23287,0
2017-04-26,6.9949,7.02,6.82,6.95,16554,0
2017-04-27,6.96,7.01,6.85,6.96,16705,0
2017-04-28,7.051,7.15,7,7.15,12681,0
2017-05-01,7.1139,7.2817,6.71,6.86,36140,0
2017-05-02,6.76,6.9244,6.51,6.68,35244,0
2017-05-03,6.66,7,6.53,6.63,29973,0
2017-05-04,6.66,6.6923,6.55,6.59,12678,0
2017-05-05,6.62,6.73,6.51,6.51,11348,0
2017-05-08,6.5,6.69,6.33,6.43,17203,0
2017-05-09,6.37,6.37,5.95,6.24,28012,0
2017-05-10,6.12,6.29,6,6.29,13662,0
2017-05-11,6.2,6.315,6.051,6.27,7974,0
2017-05-12,6.21,6.3,6.1507,6.3,11035,0
2017-05-15,6.3,6.53,6.2823,6.45,11668,0
2017-05-16,6.45,6.5355,6.35,6.39,15338,0
2017-05-17,6.37,6.37,6.1768,6.25,10124,0
2017-05-18,6.2,6.21,6.1093,6.14,2429,0
2017-05-19,6.18,6.48,6.08,6.48,57878,0
2017-05-22,6.48,6.74,6.13,6.2,45583,0
2017-05-23,6.26,6.29,5.26,5.57,140937,0
2017-05-24,5.535,5.535,4.33,4.75,198811,0
2017-05-25,4.71,5.019,4.42,4.43,45925,0
2017-05-26,4.44,4.6,4.26,4.5,78890,0
2017-05-30,4.416,4.5,4.21,4.22,103203,0
2017-05-31,4.23,4.4,4.21,4.22,46752,0
2017-06-01,4.22,4.5105,4.09,4.27,158994,0
2017-06-02,4.27,4.44,4.16,4.18,25292,0
2017-06-05,4.21,4.43,4.18,4.26,66984,0
2017-06-06,4.02,4.08,3.58,3.59,313551,0
2017-06-07,3.63,3.7999,3.63,3.69,71159,0
2017-06-08,3.73,3.84,3.61,3.64,53582,0
2017-06-09,3.62,3.8853,3.52,3.57,49137,0
2017-06-12,3.6,3.61,3.28,3.43,70128,0
2017-06-13,3.43,3.66,3.3,3.51,65907,0
2017-06-14,3.57,3.57,3.401,3.48,40810,0
2017-06-15,3.5,3.585,3.36,3.4,45766,0
2017-06-16,3.39,3.69,3.28,3.5,114127,0
2017-06-19,3.5,3.72,3.38,3.69,85033,0
2017-06-20,3.68,3.8846,3.52,3.8,124520,0
2017-06-21,3.85,4.0431,3.81,3.95,108281,0
2017-06-22,3.99,4.029,3.8258,3.95,78923,0
2017-06-23,3.92,4.0056,3.54,3.58,53266,0
2017-06-26,3.61,3.95,3.61,3.88,93934,0
2017-06-27,3.7767,3.87,3.74,3.87,25494,0
2017-06-28,3.87,4,3.81,3.85,13443,0
2017-06-29,3.8168,3.92,3.7748,3.86,11275,0
2017-06-30,3.72,3.85,3.72,3.85,5742,0
2017-07-03,3.7932,3.91,3.7601,3.7601,1568,0
2017-07-05,3.83,3.851,3.52,3.56,42389,0
2017-07-06,3.54,3.5979,3.43,3.49,36722,0
2017-07-07,3.63,3.63,3.31,3.39,32048,0
2017-07-10,3.4,3.7,3.3,3.66,82167,0
2017-07-11,3.67,3.775,3.36,3.49,109163,0
2017-07-12,3.83,3.83,3.339,3.44,58085,0
2017-07-13,3.42,3.7,3.3,3.57,121459,0
2017-07-14,3.6,3.94,3.5101,3.79,91053,0
2017-07-17,3.8,3.89,3.61,3.76,54681,0
2017-07-18,3.73,3.78,3.55,3.6,72736,0
2017-07-19,3.73,3.73,3.4806,3.55,34542,0
2017-07-20,3.56,3.6899,3.38,3.62,46345,0
2017-07-21,3.41,3.86,3.37,3.7,98477,0
2017-07-24,3.55,3.8,3.471,3.77,81235,0
2017-07-25,3.76,3.85,3.59,3.62,53277,0
2017-07-26,3.62,3.79,3.54,3.59,30661,0
2017-07-27,3.59,3.61,3.32,3.49,69346,0
2017-07-28,3.64,3.6401,3.26,3.33,69862,0
2017-07-31,3.35,3.4816,3.35,3.41,32395,0
2017-08-01,3.6,3.6299,3.14,3.35,69451,0
2017-08-02,3.35,3.36,3.15,3.25,29357,0
2017-08-03,3.26,3.31,3.11,3.16,20302,0
2017-08-04,3.23,3.25,3.11,3.25,19997,0
2017-08-07,3.27,3.34,3.25,3.25,21936,0
2017-08-08,3.26,3.3199,3.11,3.19,37377,0
2017-08-09,3.1401,3.1697,2.845,2.98,163765,0
2017-08-10,3.28,3.28,2.91,2.99,40914,0
2017-08-11,3.0001,3.0499,2.81,2.91,53601,0
2017-08-14,2.91,2.96,2.89,2.96,26904,0
2017-08-15,2.84,2.9945,2.83,2.96,49968,0
2017-08-16,2.95,3.13,2.91,2.96,103510,0
2017-08-17,2.97,2.99,2.81,2.91,70453,0
2017-08-18,2.89,2.97,2.87,2.97,29444,0
2017-08-21,3,3.03,2.94,3.01,12278,0
2017-08-22,3,3.14,2.96,3.1,24377,0
2017-08-23,3.05,3.27,2.95,3.06,66755,0
2017-08-24,3.07,3.14,2.96,3.11,25922,0
2017-08-25,3.15,3.28,3.1,3.28,42152,0
2017-08-28,3.25,3.38,3.2,3.3,59729,0
2017-08-29,3.3,3.74,3.21,3.7199,150522,0
2017-08-30,3.72,4.01,3.61,3.89,120478,0
2017-08-31,3.9,4.76,3.9,4.11,182773,0
2017-09-01,4.17,4.25,3.8661,4.09,55427,0
2017-09-05,4.06,4.2,4,4.125,41969,0
2017-09-06,4.1999,4.3699,4.0533,4.34,45149,0
2017-09-07,4.41,4.889,4.1416,4.84,96784,0
2017-09-08,4.88,4.9,4.3297,4.3599,61854,0
2017-09-11,4.42,4.42,4.0525,4.26,49249,0
2017-09-12,4.32,4.4304,4.27,4.28,22920,0
2017-09-13,4.18,4.7,4.18,4.54,29321,0
2017-09-14,4.4501,4.65,4.45,4.59,30759,0
2017-09-15,4.54,4.8,4.41,4.8,43481,0
2017-09-18,4.75,4.87,4.6058,4.64,38667,0
2017-09-19,4.4399,4.7112,4.4399,4.54,17012,0
2017-09-20,4.47,4.69,4.41,4.63,11664,0
2017-09-21,4.57,5.12,4.3942,4.73,25927,0
2017-09-22,4.9382,4.9382,4.7104,4.86,28452,0
2017-09-25,4.85,4.95,4.65,4.69,62271,0
2017-09-26,4.75,4.8,4.53,4.53,19111,0
2017-09-27,4.65,4.88,4.54,4.58,31989,0
2017-09-28,4.68,4.79,4.63,4.63,8315,0
2017-09-29,4.65,4.99,4.6,4.9296,48174,0
2017-10-02,5.06,5.29,4.93,5.01,86109,0
2017-10-03,5,5.21,4.66,5.02,54891,0
2017-10-04,4.95,5.24,4.95,5.16,62931,0
2017-10-05,5.2,5.449,4.9196,5.21,46101,0
2017-10-06,5.25,5.37,5.1521,5.335,33024,0
2017-10-09,5.34,5.89,5.34,5.71,62743,0
2017-10-10,5.76,6.24,5.6655,5.975,150127,0
2017-10-11,5.95,6,5.521,5.98,42953,0
2017-10-12,5.93,6.0375,5.1022,5.43,49357,0
2017-10-13,5.594,5.594,4.79,5.13,83480,0
2017-10-16,5.6,5.924,5.08,5.12,121086,0
2017-10-17,5.1,5.4,4.9001,5.12,74425,0
2017-10-18,5.09,5.15,4.9108,4.97,36117,0
2017-10-19,5.01,5.18,4.9356,5.09,34082,0
2017-10-20,5.07,5.09,4.82,5.04,13837,0
2017-10-23,4.96,5.01,4.5,4.63,76258,0
2017-10-24,4.68,4.9399,4.519,4.74,33288,0
2017-10-25,4.75,4.761,4.55,4.55,5719,0
2017-10-26,4.6,4.64,4.4,4.64,12310,0
2017-10-27,4.61,4.61,4.28,4.38,84187,0
2017-10-30,4.3742,4.7199,4.37,4.52,46053,0
2017-10-31,4.55,4.58,4.26,4.38,14187,0
2017-11-01,4.34,4.41,4.2001,4.23,18268,0
2017-11-02,4.3784,4.73,4.14,4.35,56119,0
2017-11-03,4.48,5.01,4.38,4.93,240074,0
2017-11-06,4.9,5.26,4.8,4.91,37870,0
2017-11-07,4.97,5.17,4.717,4.85,17714,0
2017-11-08,4.8667,4.8705,4.7104,4.73,6628,0
2017-11-09,4.65,5.11,4.5,5.01,51132,0
2017-11-10,4.95,5.23,4.79,5.13,56478,0
