Date,Open,High,Low,Close,Volume,OpenInt
2014-08-20,8.3,8.3,8.3,8.3,60,0
2014-08-21,8,8,7.6,7.6,880,0
2014-08-22,8,8,8,8,100,0
2014-08-25,8.3,8.3,8.3,8.3,450,0
2014-08-26,8.3,8.3,7.701,7.701,200,0
2014-08-27,9,9,8.7,8.9,450,0
2014-08-28,8.8,9,8.8,8.9,3360,0
2014-08-29,8.7,9.001,8.7,8.9,2760,0
2014-09-02,8.9,8.9,8.9,8.9,100,0
2014-09-03,8.1,8.1,8.1,8.1,100,0
2014-09-04,7.4,8.2,7.4,8.2,450,0
2014-09-05,8.2,8.2,8.2,8.2,160,0
2014-09-08,8.197,8.9,7.997,8.5,3400,0
2014-09-10,8,8,8,8,20,0
2014-09-11,7.5,8,7.5,8,520,0
2014-09-12,8.5,8.5,8.5,8.5,100,0
2014-09-15,7.5,8.5,7.499,7.601,710,0
2014-09-16,7.4,7.4,7.2,7.2,430,0
2014-09-17,6.7,7.2,6.7,7.2,65,0
2014-09-19,6.8,6.8,6.8,6.8,205,0
2014-09-22,6.746,6.746,6.746,6.746,10,0
2014-09-23,6.7,7,6.7,7,490,0
2014-09-25,6,6.2,6,6,420,0
2014-10-24,6,6,6,6,150,0
2014-10-29,5,5.2,5,5,180,0
2014-10-31,6,7,6,6.5,2110,0
2014-11-05,7,7,6.5,6.5,410,0
2014-11-11,7,7,6,6,1700,0
2014-11-12,6,8,6,8,1290,0
2014-11-14,7,7.2,7,7.2,640,0
2014-11-18,8,8,8,8,20,0
2014-11-19,7,7,6.6,6.7,460,0
2014-11-20,6.9,6.9,6.9,6.9,20,0
2014-11-21,6.8,6.8,5.8,5.8,60,0
2014-11-24,6.5,6.5,6.5,6.5,20,0
2014-12-04,7,7,6.9,6.9,55,0
2014-12-05,7,7,7,7,50,0
2014-12-08,7,7,7,7,172,0
2014-12-09,7,7,7,7,100,0
2014-12-10,7,8.8,7,8,444,0
2014-12-11,8,8,8,8,40,0
2014-12-12,8,8,8,8,10,0
2014-12-15,8,8,7.9,7.9,200,0
2014-12-16,8,8,7.8,7.8,326,0
2014-12-17,8.8,8.8,8.1,8.1,164,0
2014-12-19,9.2,9.9,9,9,260,0
2014-12-22,8.3,8.8,8,8.8,367,0
2014-12-23,8.5,8.5,8.5,8.5,20,0
2014-12-26,8.7,8.8,8.7,8.8,50,0
2014-12-29,8.8,8.8,7.89,8,2240,0
2014-12-30,8,8,8,8,50,0
2014-12-31,8,8,8,8,110,0
2015-01-02,7.9,7.9,7.8,7.9,170,0
2015-01-05,7.8,7.8,7.8,7.8,200,0
2015-01-06,7.75,7.899,7.75,7.899,140,0
2015-01-07,7.75,7.75,7.75,7.75,100,0
2015-01-08,7.5,7.688,7.5,7.688,210,0
2015-01-09,7.4,7.5,7.4,7.5,110,0
2015-01-12,6.51,7.1,6.463,6.7,3050,0
2015-01-13,7,7,6.7,6.7,350,0
2015-01-14,7,7,6.8,6.8,780,0
2015-01-15,4.76,6.8,4.41,6.8,1320,0
2015-01-16,4.3,6.6,4.3,6.6,30,0
2015-01-20,6,6.66,6,6.66,160,0
2015-01-21,6.71,6.71,5.6,6,710,0
2015-01-22,5.553,5.9,5.552,5.9,160,0
2015-01-23,5.7,5.7,4.89,5.7,2090,0
2015-01-27,5.7,5.7,5.7,5.7,20,0
2015-01-28,5.999,6,5.7,6,1700,0
2015-01-29,6,6,5.999,6,770,0
2015-02-03,5.999,6,5.999,6,1600,0
2015-02-09,5.8,5.8,5.8,5.8,20,0
2015-02-10,5.456,5.6,5.456,5.6,900,0
2015-02-11,5,5.399,4.5,5.3,2360,0
2015-02-12,5,5,5,5,10,0
2015-02-13,5,5,5,5,3620,0
2015-02-17,5.2,5.2,5.2,5.2,20,0
2015-02-18,4.7,5.499,4.6,4.6,130,0
2015-02-19,4.999,5.625,4.999,5,7752,0
2015-02-20,5.6,5.6,5.6,5.6,20,0
2015-02-27,6,6,6,6,10,0
2015-03-02,6.1,6.2,6.1,6.2,250,0
2015-03-03,6,6,6,6,10,0
2015-03-04,6,6,6,6,10,0
2015-03-05,6,6,6,6,20,0
2015-03-09,6,6,6,6,20,0
2015-03-20,6.1,6.2,6.1,6.2,60,0
2015-03-23,6.5,6.5,6.5,6.5,120,0
2015-03-25,7.2,7.4,7.2,7.4,250,0
2015-03-26,7,7.9,4.2,7.9,3060,0
2015-03-27,7.8,7.8,7.8,7.8,10,0
2015-03-31,7.8,7.8,7.8,7.8,20,0
2015-04-01,7.8,7.8,7.8,7.8,10,0
2015-04-02,7.9,7.9,7.9,7.9,100,0
2015-04-06,7.8,7.8,7.8,7.8,10,0
2015-04-07,8,8.5,7.999,8,1145,0
2015-04-08,7.5,8.2,7.5,8.2,140,0
2015-04-09,7.101,8.2,7.101,8.2,110,0
2015-04-10,8.5,8.5,8.5,8.5,20,0
2015-04-15,8.2,8.999,8.2,8.999,170,0
2015-04-16,9,9,9,9,20,0
2015-04-17,9,9,9,9,80,0
2015-04-20,9,9,9,9,50,0
2015-04-23,8,8.5,6.5,8.5,270,0
2015-04-24,7.7,8.4,7.7,7.8,3130,0
2015-04-30,7.7,7.7,7.7,7.7,20,0
2015-05-04,8,8,8,8,300,0
2015-05-05,8,8,8,8,10,0
2015-05-11,7.6,8.5,7.6,7.6,1310,0
2015-05-12,7.6,7.6,7.6,7.6,900,0
2015-05-13,7.6,7.6,7.6,7.6,50,0
2015-05-14,7.8,7.8,7.8,7.8,1400,0
2015-05-15,8,8,8,8,2929,0
2015-05-21,7.7,7.7,6.9,7,1120,0
2015-05-22,7.2,7.8,7.2,7.8,710,0
2015-05-26,7.808,7.808,7.808,7.808,105,0
2015-05-28,8,8,8,8,140,0
2015-05-29,7.7,7.7,7.7,7.7,120,0
2015-06-16,7.8,8,7.8,8,1320,0
2015-06-17,8,9,8,8,1120,0
2015-06-18,7.3,8.1,7.3,8.1,90,0
2015-06-19,8.1,8.1,8.1,8.1,20,0
2015-06-22,8,8,8,8,20,0
2015-06-25,7.9,7.9,7.8,7.8,130,0
2015-07-06,8.2,8.2,8,8,20,0
2015-07-08,7.9,7.9,7.9,7.9,10,0
2015-07-09,7.9,7.9,7.9,7.9,300,0
2015-07-20,11,11,10,10,180,0
2015-07-21,10.8,10.8,10,10,110,0
2015-07-22,10,10.4,8.5,9.5,340,0
2015-07-23,9.5,9.5,9.5,9.5,10,0
2015-07-27,9.3,9.3,9.3,9.3,10,0
2015-07-28,10,10,10,10,10,0
2015-07-29,9.8,9.8,9.8,9.8,10,0
2015-07-30,7.4,10,7.4,10,190,0
2015-07-31,7.3,10,7.3,9.8,120,0
2015-08-03,9.8,9.8,9.8,9.8,10,0
2015-08-04,9.5,9.5,9,9,80,0
2015-08-05,9.3,10,9.3,10,110,0
2015-08-07,9.5,10,9.4,10,50,0
2015-08-10,9,10,9,10,70,0
2015-08-11,9.1,10,9.1,10,230,0
2015-08-12,9.7,9.7,7.6,7.6,30,0
2015-08-13,9,9,9,9,30,0
2015-08-14,8.9,8.9,8.5,8.8,430,0
2015-08-19,8.4,9.4,6.5,9.4,890,0
2015-08-21,9.4,9.4,9.4,9.4,10,0
2015-08-24,9.37,9.37,9.37,9.37,10,0
2015-08-25,9.2,9.2,9.2,9.2,20,0
2015-08-26,8.8,9.4,8.8,9.4,60,0
2015-08-27,9.2,9.2,9.2,9.2,20,0
2015-08-31,9.2,9.2,9.2,9.2,10,0
2015-09-02,9.2,9.2,9.2,9.2,200,0
2015-09-14,9.2,9.2,9.2,9.2,100,0
2015-09-28,8.3,8.3,5.9,8.212,1541,0
2015-09-29,7.5,7.5,7.5,7.5,10,0
2015-09-30,8.5,8.5,8.5,8.5,10,0
2015-10-01,8.2,8.2,5.6,7.5,290,0
2015-10-02,8,8,8,8,10,0
2015-10-05,7,7,6.7,6.799,750,0
2015-10-06,7.8,7.8,6.9,6.9,20,0
2015-10-09,6.8,6.8,6.8,6.8,10,0
2015-10-27,6.3,6.3,4.3,5.8,700,0
2015-10-28,6.1,6.2,6.1,6.2,810,0
2015-10-30,6.1,6.1,6.1,6.1,500,0
2015-11-05,6.1,6.1,6.1,6.1,240,0
2015-11-10,6.8,6.8,6.8,6.8,10,0
2015-11-23,6,6,6,6,600,0
2015-12-11,6.5,6.5,6.5,6.5,200,0
2015-12-14,5.589,6.576,5.589,6.576,81,0
2015-12-15,4,4,2.1,3.9,16620,0
2015-12-16,6.1,6.1,5,5.7,430,0
2015-12-17,6,6,6,6,10,0
2015-12-18,5.9,5.9,5.9,5.9,80,0
2015-12-21,5.6,5.6,5.6,5.6,10,0
2015-12-22,5.6,5.6,5.6,5.6,10,0
2015-12-23,4.7,4.7,4.7,4.7,40,0
2015-12-24,4.709,4.709,4.709,4.709,10,0
2015-12-28,4.743,4.743,4.743,4.743,10,0
2015-12-29,4.776,6.11,4.353,5.5,430,0
2015-12-30,5.629,5.629,5.54,5.54,60,0
2015-12-31,5.58,5.58,5.58,5.58,10,0
2016-01-04,4.9,4.9,4.9,4.9,10,0
2016-01-05,4.2,4.935,4.2,4.935,20,0
2016-01-06,4.08,4.971,4.08,4.971,120,0
2016-01-07,4.239,5,4.239,5,40,0
2016-01-08,4.233,4.968,4.2,4.962,325,0
2016-01-11,3.473,3.784,1.8,3.784,438,0
2016-01-12,3.79,3.79,1.7,3.79,30,0
2016-01-13,3.69,3.69,3.69,3.69,10,0
2016-01-14,3.716,3.716,3.716,3.716,10,0
2016-01-15,3.752,3.752,3.742,3.742,110,0
2016-01-19,3.8,3.8,3.8,3.8,20,0
2016-01-20,3.9,3.9,3.9,3.9,10,0
2016-01-21,3.9,3.9,3.9,3.9,10,0
2016-01-22,3.9,3.9,3.8,3.8,24,0
2016-01-25,3.887,3.887,3.188,3.6,220,0
2016-01-26,2.975,3.55,2.2,3.294,290,0
2016-01-27,2.071,3.798,1.956,3.798,230,0
2016-01-28,3.825,3.825,3.825,3.825,10,0
2016-01-29,3.852,3.852,3.852,3.852,10,0
2016-02-01,3.7,3.7,3.7,3.7,10,0
2016-02-02,3.6,3.6,3.6,3.6,10,0
2016-02-03,3.5,3.5,3.5,3.5,10,0
2016-02-09,3.2,3.2,3.2,3.2,10,0
2016-02-18,3,3.2,2.55,3,255,0
2016-02-19,2.9,2.9,2.9,2.9,10,0
2016-02-22,3.699,3.699,3.699,3.699,13,0
2016-02-23,3.4,3.4,1.113,2.606,3110,0
2016-02-24,2.7,2.7,2.7,2.7,10,0
2016-03-02,2.5,2.5,2.5,2.5,18,0
2016-03-03,2.3,2.3,2,2.3,80,0
2016-03-04,1.801,2.2,1.8,2.2,178,0
2016-03-07,1.3,1.33,1.08,1.0801,8100,0
2016-03-09,1.4,1.4,1.09,1.09,1300,0
2016-03-10,0.61,1.01,0.6,1.01,6383,0
2016-03-11,1.05,1.05,1,1,300,0
2016-03-15,0.555,0.785,0.555,0.72,677,0
2016-03-23,0.72,0.72,0.72,0.72,461,0
2016-03-24,0.75,0.75,0.75,0.75,199,0
2016-03-28,0.73,0.73,0.72,0.72,800,0
2016-03-31,0.72,0.72,0.72,0.72,500,0
2016-04-01,1.2177,1.2177,1.2177,1.2177,250,0
2016-04-07,1.21,1.48,0.5,0.876,12417,0
2016-04-08,1.08,1.16,1.08,1.1599,350,0
2016-04-11,1.16,1.16,1,1,5645,0
2016-04-12,1.16,1.18,1.0622,1.0622,1580,0
2016-04-13,0.64,1.18,0.5,1.13,15949,0
2016-04-14,1.11,1.11,0.82,0.82,6403,0
2016-04-15,0.78,0.78,0.6,0.65,17264,0
2016-04-18,0.65,0.75,0.55,0.55,9498,0
2016-04-19,0.71,0.73,0.71,0.7192,3000,0
2016-04-20,0.73,0.73,0.73,0.73,400,0
2016-04-22,0.68,0.6999,0.65,0.65,9800,0
2016-04-25,0.55,0.55,0.55,0.55,4050,0
2016-04-26,0.65,0.65,0.6292,0.6499,3600,0
2016-04-27,0.6497,0.6497,0.5,0.5,1143,0
2016-04-29,0.51,0.5101,0.5,0.5101,4372,0
2016-05-04,0.5,0.5,0.5,0.5,200,0
2016-05-05,0.5006,0.6199,0.5,0.5899,7642,0
2016-05-13,0.5899,0.5899,0.45,0.5899,3890,0
2016-05-20,0.45,0.7,0.45,0.61,127586,0
2016-05-23,0.61,0.61,0.41,0.4635,24792,0
2016-05-24,0.4392,0.49,0.3999,0.4305,21609,0
2016-05-25,0.4306,0.4306,0.43,0.4305,2880,0
2016-05-27,0.39,0.55,0.2201,0.2861,23367,0
2016-05-31,0.66,0.66,0.31,0.56,14475,0
2016-06-01,0.6,0.66,0.35,0.5171,31382,0
2016-06-02,0.59,0.652,0.41,0.47,14481,0
2016-06-03,0.4,0.53,0.37,0.53,4391,0
2016-06-06,0.4,0.4,0.38,0.38,523,0
2016-06-07,0.75,0.75,0.47,0.47,16217,0
2016-06-08,0.5,0.62,0.5,0.62,7800,0
2016-06-09,0.55,0.55,0.53,0.53,3706,0
2016-06-10,0.55,0.55,0.41,0.42,1221,0
2016-06-13,0.45,0.46,0.43,0.43,1085,0
2016-06-14,0.4515,0.5,0.4515,0.5,2333,0
2016-06-15,0.75,0.77,0.5,0.6134,17313,0
2016-06-16,0.64,0.64,0.5,0.5,10310,0
2016-06-17,0.41,0.42,0.4,0.4,594,0
2016-06-21,0.58,0.58,0.58,0.58,311,0
2016-06-22,0.42,0.442,0.42,0.442,400,0
2016-06-23,0.56,0.56,0.53,0.53,825,0
2016-06-27,0.541,0.541,0.541,0.541,1000,0
2016-06-28,0.54,0.54,0.54,0.54,129,0
2016-06-29,0.42,0.54,0.42,0.54,1110,0
2016-07-01,0.41,0.57,0.41,0.4401,7968,0
2016-07-06,0.3,0.34,0.3,0.32,1350,0
2016-07-07,0.33,0.416,0.33,0.39,617,0
2016-07-08,0.32,0.32,0.273,0.29,900,0
2016-07-11,0.38,0.5,0.32,0.32,1386,0
2016-07-12,0.33,0.35,0.33,0.34,3471,0
2016-07-14,0.43,0.44,0.33,0.33,600,0
2016-07-15,0.38,0.38,0.33,0.33,11220,0
2016-07-18,0.34,0.34,0.34,0.34,200,0
2016-07-19,0.35,0.35,0.35,0.35,2379,0
2016-07-21,0.4,0.401,0.38,0.401,10696,0
2016-07-22,0.4234,0.4234,0.4234,0.4234,376,0
2016-07-27,0.49,0.6,0.41,0.41,3700,0
2016-07-28,0.41,0.41,0.41,0.41,100,0
2016-07-29,0.42,0.42,0.42,0.42,588,0
2016-08-03,0.41,0.41,0.386,0.386,1660,0
2016-08-09,0.21,0.2166,0.18,0.2166,45240,0
2016-08-10,0.37,0.414,0.3,0.3,11650,0
2016-08-11,0.3149,0.3306,0.3149,0.32,1512,0
2016-08-12,0.34,0.34,0.33,0.33,9924,0
2016-08-16,0.3348,0.3348,0.3348,0.3348,547,0
2016-08-17,0.277,0.277,0.2754,0.2754,6500,0
2016-08-23,0.29,0.29,0.2849,0.2849,600,0
2016-08-25,0.3,0.3,0.27,0.27,391,0
2016-08-26,0.27,0.27,0.2617,0.2617,250,0
2016-08-29,0.2747,0.2747,0.1879,0.1879,2155,0
2016-09-01,0.195,0.195,0.195,0.195,110,0
2016-09-08,0.28,0.379,0.2295,0.2295,13096,0
2016-09-29,0.3323,0.3323,0.18,0.25,3775,0
2016-09-30,0.25,0.25,0.18,0.25,2650,0
2016-10-03,0.12,0.12,0.12,0.12,2000,0
2016-10-05,0.13,0.17,0.13,0.17,2118,0
2016-10-06,0.249,0.3664,0.24,0.35,17255,0
2016-10-07,0.3675,0.3675,0.26,0.26,3104,0
2016-10-12,0.25,0.25,0.13,0.2,5457,0
2016-10-13,0.23,0.23,0.23,0.23,139,0
2016-10-14,0.25,0.3,0.25,0.2899,2200,0
2016-10-17,0.3,0.32,0.28,0.32,5029,0
2016-10-18,0.32,0.32,0.25,0.25,804,0
2016-10-19,0.25,0.2625,0.25,0.25,2022,0
2016-10-20,0.3,0.3,0.3,0.3,672,0
2016-10-21,0.21,0.31,0.21,0.21,2176,0
2016-10-24,0.21,0.21,0.21,0.21,150,0
2016-11-02,0.2415,0.2499,0.2415,0.2499,338,0
2016-11-04,0.201,0.23,0.201,0.23,632,0
2016-11-08,0.21,0.21,0.21,0.21,141,0
2016-11-09,0.21,0.21,0.21,0.21,100,0
2016-11-11,0.29,0.29,0.2896,0.29,2145,0
2016-11-15,0.21,0.21,0.2095,0.21,2413,0
2016-11-16,0.21,0.21,0.21,0.21,122,0
2016-11-17,0.23,0.29,0.2,0.29,15364,0
2016-11-18,0.28,0.28,0.21,0.21,4487,0
2016-11-21,0.21,0.29,0.21,0.216,14552,0
2016-11-22,0.22,0.2493,0.22,0.2493,556,0
2016-11-23,0.2165,0.2169,0.21,0.21,2288,0
2016-11-30,0.21,0.21,0.143,0.16,16837,0
2016-12-01,0.2,0.2001,0.2,0.2001,1856,0
2016-12-07,0.2102,0.2102,0.2102,0.2102,273,0
2016-12-12,0.128,0.24,0.128,0.24,2634,0
2016-12-13,0.18,0.1833,0.18,0.1833,550,0
2016-12-15,0.24,0.26,0.24,0.26,6548,0
2016-12-16,0.26,0.26,0.255,0.255,1133,0
2016-12-19,0.2,0.2,0.2,0.2,310,0
2016-12-21,0.22,0.22,0.1498,0.1498,8301,0
2016-12-23,0.16,0.1947,0.16,0.1947,506,0
2016-12-27,0.22,0.22,0.16,0.16,408,0
2016-12-28,0.22,0.25,0.18,0.18,2264,0
2017-01-04,0.1852,0.1852,0.16,0.17,5001,0
2017-01-09,0.2,0.2,0.2,0.2,333,0
2017-01-11,0.24,0.245,0.24,0.245,1485,0
2017-01-12,0.18,0.18,0.18,0.18,155,0
2017-01-19,0.189,0.189,0.1733,0.1733,3000,0
2017-01-23,0.1819,0.1884,0.16,0.16,1540,0
2017-01-25,0.18,0.18,0.18,0.18,100,0
2017-01-26,0.2,0.24,0.1997,0.2397,1833,0
2017-01-27,0.189,0.189,0.189,0.189,100,0
2017-02-01,0.1984,0.1984,0.18,0.18,1801,0
2017-02-07,0.18,0.18,0.18,0.18,809,0
2017-02-10,0.24,0.45,0.22,0.45,34616,0
2017-02-13,0.35,0.3727,0.3354,0.355,5472,0
2017-02-14,0.16,0.3282,0.16,0.3125,11865,0
2017-02-15,0.4,0.42,0.26,0.355,4574,0
2017-02-16,0.3727,0.4,0.3727,0.4,1030,0
2017-02-17,0.39,0.4,0.23,0.23,3999,0
2017-02-21,0.315,0.3278,0.315,0.3278,7842,0
2017-02-22,0.251,0.251,0.251,0.251,442,0
2017-02-23,0.264,0.264,0.24,0.24,1666,0
2017-02-24,0.29,0.372,0.29,0.329,3147,0
2017-02-27,0.3454,0.4,0.3454,0.365,13662,0
2017-02-28,0.31,0.3465,0.31,0.3465,2391,0
2017-03-01,0.36,0.36,0.2911,0.3087,1930,0
2017-03-02,0.3241,0.3241,0.29,0.29,1962,0
2017-03-03,0.3,0.3,0.273,0.273,600,0
2017-03-06,0.32,0.32,0.3199,0.3199,710,0
2017-03-07,0.3204,0.3205,0.3199,0.32,1051,0
2017-03-08,0.3199,0.32,0.3199,0.32,355,0
2017-03-09,0.26,0.32,0.26,0.3199,1511,0
2017-03-10,0.3199,0.32,0.3101,0.3101,900,0
2017-03-13,0.32,0.32,0.2711,0.2711,1262,0
2017-03-14,0.2846,0.3075,0.2846,0.3075,1268,0
2017-03-15,0.308,0.3288,0.308,0.3288,854,0
2017-03-16,0.3452,0.3452,0.3,0.3,733,0
2017-03-17,0.3105,0.3105,0.3105,0.3105,130,0
2017-03-20,0.326,0.326,0.326,0.326,1602,0
2017-03-23,0.252,0.252,0.252,0.252,594,0
2017-03-24,0.34,0.34,0.34,0.34,511,0
2017-03-27,0.34,0.34,0.3264,0.3264,2496,0
2017-03-28,0.3469,0.3469,0.3469,0.3469,1149,0
2017-03-30,0.339,0.34,0.2602,0.2602,484,0
2017-03-31,0.36,0.3794,0.36,0.3794,1555,0
2017-04-03,0.44,0.44,0.4359,0.4359,2176,0
2017-04-04,0.36,0.36,0.3001,0.3579,2501,0
2017-04-06,0.3122,0.3122,0.3122,0.3122,1000,0
2017-04-13,0.3139,0.3139,0.3139,0.3139,107,0
2017-04-25,0.37,0.37,0.265,0.37,1561,0
2017-04-26,0.2782,0.2787,0.2782,0.2787,714,0
2017-04-28,0.2401,0.25,0.2401,0.25,5060,0
2017-05-01,0.26,0.273,0.2555,0.2555,781,0
2017-05-05,0.255,0.2999,0.2001,0.2001,1400,0
2017-05-08,0.2899,0.2899,0.2798,0.2798,574,0
2017-05-10,0.2797,0.2798,0.2797,0.2798,274,0
2017-05-11,0.2697,0.2697,0.2052,0.2052,840,0
2017-05-12,0.2154,0.2154,0.2154,0.2154,273,0
2017-05-17,0.2261,0.2261,0.2261,0.2261,685,0
2017-05-24,0.2374,0.2374,0.2374,0.2374,136,0
2017-05-26,0.2492,0.2492,0.2492,0.2492,100,0
2017-05-30,0.2562,0.2562,0.25,0.25,523,0
2017-05-31,0.2498,0.2498,0.21,0.2103,607,0
2017-06-02,0.2208,0.2208,0.2208,0.2208,185,0
2017-06-05,0.225,0.225,0.225,0.225,152,0
2017-06-06,0.23,0.23,0.23,0.23,191,0
2017-06-08,0.215,0.215,0.215,0.215,111,0
2017-06-13,0.195,0.195,0.195,0.195,194,0
2017-06-16,0.2047,0.2047,0.2047,0.2047,100,0
2017-06-20,0.2141,0.2141,0.2141,0.2141,129,0
2017-06-27,0.17,0.192,0.17,0.17,703,0
2017-06-29,0.21,0.21,0.21,0.21,1000,0
2017-06-30,0.2205,0.2205,0.2205,0.2205,165,0
2017-07-03,0.235,0.235,0.235,0.235,107,0
2017-07-05,0.22,0.22,0.1869,0.22,6176,0
2017-07-06,0.1859,0.22,0.185,0.185,1265,0
2017-07-14,0.1917,0.1917,0.1917,0.1917,623,0
2017-07-18,0.2,0.2,0.2,0.2,500,0
2017-07-25,0.21,0.2369,0.21,0.21,1125,0
2017-07-28,0.2,0.2,0.2,0.2,401,0
2017-08-01,0.26,0.26,0.26,0.26,237,0
2017-08-02,0.26,0.26,0.26,0.26,237,0
2017-08-07,0.1954,0.1954,0.1954,0.1954,113,0
2017-08-08,0.2797,0.3001,0.1961,0.2874,24749,0
2017-08-09,0.248001,0.259091,0.24,0.25,5731,0
2017-08-14,0.251711,0.251711,0.2517,0.2517,2295,0
2017-08-15,0.1801,0.1801,0.1801,0.1801,747,0
2017-08-16,0.3299,0.3299,0.21,0.21,1818,0
2017-08-18,0.2,0.2,0.19,0.19,692,0
2017-08-21,0.19,0.19,0.19,0.19,200,0
2017-08-22,0.21,0.21,0.21,0.21,1299,0
2017-08-23,0.21,0.21,0.19,0.19,578,0
2017-08-25,0.21,0.21,0.2,0.2099,2300,0
2017-09-05,0.19,0.1901,0.19,0.1901,447,0
2017-09-06,0.19,0.19,0.19,0.19,329,0
2017-09-07,0.19,0.19,0.19,0.19,296,0
2017-09-08,0.19,0.19,0.19,0.19,266,0
2017-09-11,0.19,0.19,0.19,0.19,240,0
2017-09-13,0.16,0.1628,0.16,0.16,626,0
2017-09-25,0.16,0.16,0.16,0.16,1000,0
2017-10-06,0.16,0.16,0.16,0.16,402,0
2017-10-11,0.21,0.25,0.2099,0.25,22050,0
2017-10-13,0.16,0.16,0.16,0.16,100,0
2017-10-18,0.16,0.16,0.15,0.15,5000,0
2017-11-01,0.15,0.15,0.147,0.147,791,0
