Date,Open,High,Low,Close,Volume,OpenInt
2012-12-31,3.4261,3.4468,3.4261,3.4468,1471,0
2013-01-31,6.9214,6.9214,6.9214,6.9214,3048,0
2013-08-30,4.7982,4.7982,4.3505,4.3505,1123,0
2013-09-30,5.2319,6.0068,5.2319,6.0068,6352,0
2013-11-06,6.4106,6.4106,5.3963,5.3963,275,0
2013-12-12,5.8665,5.8665,5.8665,5.8665,275,0
2013-12-20,6.7221,6.8669,6.7221,6.7274,690,0
2013-12-31,6.7001,6.7001,6.6786,6.6786,829,0
2014-01-07,6.577,6.577,6.577,6.577,139,0
2014-01-08,6.5842,6.5917,6.338,6.5917,1519,0
2014-01-13,6.4032,6.4032,6.4032,6.4032,1239,0
2014-01-14,6.8307,6.8669,6.8307,6.8621,2280,0
2014-01-15,6.5358,6.9846,6.5358,6.9846,1507,0
2014-01-16,6.9921,6.9921,6.9921,6.9921,545,0
2014-01-17,6.3727,6.3727,6.3665,6.3665,1017,0
2014-01-21,6.8008,6.8595,6.4768,6.6976,3396,0
2014-01-22,6.7638,6.7682,6.2926,6.2926,2163,0
2014-01-24,6.0426,6.0649,6.0353,6.0649,952,0
2014-02-14,5.8586,5.8586,5.2698,5.7042,1768,0
2014-02-18,5.3213,5.5643,5.2992,5.4979,4715,0
2014-02-24,5.8807,5.8881,5.8807,5.8881,1222,0
2014-02-27,6.072,6.7052,6.0712,6.7052,2189,0
2014-03-12,5.9249,5.9249,5.866,5.8881,12446,0
2014-03-17,7.1392,7.1392,6.0426,6.0426,4887,0
2014-03-19,7.0656,7.0656,7.0656,7.0656,435,0
2014-03-20,7.051,7.051,6.9921,6.9993,1796,0
2014-03-21,6.3297,6.3297,6.212,6.2191,1819,0
2014-03-24,6.2561,6.2561,6.1825,6.1825,1563,0
2014-03-25,6.6755,6.6755,6.3517,6.3517,1086,0
2014-03-27,6.4032,6.4032,6.4032,6.4032,137,0
2014-03-28,6.2781,6.2781,6.2561,6.2561,1901,0
2014-04-01,6.2635,6.4401,6.2635,6.3371,4880,0
2014-04-02,6.2781,6.2781,6.2781,6.2781,1114,0
2014-04-07,6.3665,6.3959,6.3665,6.3959,527,0
2014-04-09,6.7344,6.7344,6.7344,6.7344,205,0
2014-04-17,7.1085,7.1085,6.8467,6.8841,540,0
2014-04-21,7.2056,7.2429,7.0262,7.0262,1712,0
2014-04-23,6.9963,7.1085,6.9665,6.9665,1498,0
2014-04-24,7.2134,7.2505,7.1386,7.1684,2564,0
2014-04-25,7.2582,7.2582,7.2582,7.2582,142,0
2014-04-29,7.2582,7.2582,7.1144,7.1144,935,0
2014-04-30,7.1011,7.1161,6.4276,6.4276,7696,0
2014-05-05,6.6895,6.7569,6.6895,6.7569,726,0
2014-05-06,6.712,6.712,6.697,6.697,1070,0
2014-05-08,6.7046,6.7493,6.7046,6.7046,4182,0
2014-05-13,6.7717,6.7717,6.7717,6.7717,135,0
2014-05-27,6.4726,6.4726,6.4726,6.4726,536,0
2014-06-02,6.4501,6.4501,6.3604,6.3604,12290,0
2014-06-05,6.4276,6.4276,6.4276,6.4276,275,0
2014-06-17,6.4276,6.4276,6.4276,6.4276,304,0
2014-06-18,6.4276,6.4276,6.4276,6.4276,790,0
2014-06-25,6.1433,6.1433,6.1357,6.1357,802,0
2014-06-26,6.0536,6.1207,6.046,6.1207,1205,0
2014-07-03,5.7473,5.8007,5.7168,5.793,2687,0
2014-07-07,5.9303,6.0066,5.9303,5.976,4995,0
2014-07-09,5.9076,5.9076,5.9075,5.9075,1708,0
2014-07-24,6.2817,6.2817,6.2817,6.2817,395,0
2014-07-31,6.1513,6.1513,6.1513,6.1513,134,0
2014-08-08,5.5645,5.6405,5.5645,5.5645,1893,0
2014-08-11,5.7168,5.8618,5.6864,5.7701,8207,0
2014-08-12,5.7093,5.7245,5.7093,5.7245,918,0
2014-08-13,5.7168,5.8846,5.6405,5.7168,2493,0
2014-08-14,5.6558,5.6558,5.6558,5.6558,133,0
2014-08-15,5.7245,5.755,5.7015,5.7015,1484,0
2014-08-18,5.7093,5.7093,5.7093,5.7093,178,0
2014-08-19,5.7093,5.816,5.7014,5.816,1969,0
2014-08-20,5.6787,5.7168,5.6787,5.7168,335,0
2014-08-21,5.6025,5.8313,5.557,5.6405,1707,0
2014-08-26,5.8923,6.2886,5.8923,6.2886,426,0
2014-08-27,5.7168,5.938,5.7168,5.8313,2361,0
2014-08-28,6.1817,6.1817,6.0827,6.0827,1898,0
2014-09-03,6.0979,6.2961,6.0979,6.2961,1852,0
2014-09-09,5.8693,5.9833,5.8693,5.9075,1839,0
2014-09-15,5.8313,5.8313,5.816,5.816,262,0
2014-09-23,5.9455,5.9455,5.9455,5.9455,1444,0
2014-09-24,5.9455,5.9455,5.9303,5.9455,1045,0
2014-10-01,5.7168,5.7168,5.6101,5.7168,1809,0
2014-10-03,5.6101,5.6101,5.6025,5.6025,1310,0
2014-10-07,5.7169,5.7169,5.7093,5.7168,11216,0
2014-10-14,5.8313,5.8313,5.8313,5.8313,799,0
2014-10-16,5.5646,5.5646,5.5645,5.5645,1573,0
2014-10-23,5.3739,5.5263,5.3358,5.3509,2914,0
2014-11-12,5.7245,5.7245,5.7245,5.7245,657,0
2014-11-14,5.3739,5.374,5.3739,5.3739,1558,0
2014-11-18,5.3739,5.6787,5.3739,5.6787,1050,0
2014-11-19,5.5645,5.7245,5.4462,5.7245,787,0
2014-11-26,5.6025,5.6025,5.6025,5.6025,260,0
2014-11-28,5.3358,5.3739,5.3358,5.3739,1108,0
2014-12-01,5.3358,5.3358,5.3358,5.3358,262,0
2014-12-04,5.3358,5.3358,5.3358,5.3358,657,0
2014-12-08,5.0461,5.0461,5.0308,5.0308,657,0
2014-12-16,4.7336,4.7336,4.7336,4.7336,1085,0
2014-12-17,4.5735,4.5735,4.5735,4.5735,1310,0
2014-12-18,3.6816,4.7107,2.6679,4.7107,1180,0
2014-12-26,3.8112,3.8112,3.7884,3.8112,1237,0
2014-12-29,3.9027,4.4973,3.9027,4.4973,623,0
2014-12-30,4.4973,4.4973,4.4973,4.4973,789,0
2014-12-31,3.5117,4.8336,3.5117,4.8264,1777,0
2015-01-02,5.0602,5.0602,5.0602,5.0602,304,0
2015-01-09,3.3633,3.5197,3.3633,3.5197,455,0
2015-01-14,3.5197,3.5197,3.5197,3.5197,691,0
2015-01-16,4.3017,4.4581,4.3017,4.4581,2586,0
2015-01-20,4.4581,4.4581,4.4581,4.4581,7324,0
2015-01-22,4.0162,4.0162,4.0162,4.0162,257,0
2015-01-26,4.4346,4.4581,4.4346,4.4581,1686,0
2015-01-27,5.0838,5.0838,4.3402,4.3402,1910,0
2015-01-28,5.475,5.475,4.3174,4.3174,1713,0
2015-01-29,4.2233,4.8493,4.2233,4.7006,19435,0
2015-01-30,4.7319,4.9118,4.7162,4.7162,5881,0
2015-02-03,4.458,4.4581,4.458,4.4581,2182,0
2015-02-04,4.4581,4.4581,4.4581,4.4581,128,0
2015-02-10,4.9587,4.9979,4.9587,4.9979,257,0
2015-02-11,5.037,5.2324,5.037,5.2324,1343,0
2015-02-12,4.7162,5.0602,4.3017,5.0602,4123,0
2015-02-18,5.475,5.475,5.475,5.475,287,0
2015-02-19,5.1074,5.1074,5.1074,5.1074,192,0
2015-02-20,5.7253,5.7253,5.3967,5.475,2045,0
2015-02-26,5.7488,6.2567,5.475,6.2567,11747,0
2015-02-27,5.9598,6.0616,5.475,6.0616,6750,0
2015-03-02,6.2335,6.2335,6.2335,6.2335,384,0
2015-03-03,6.3274,6.3666,6.3274,6.3666,638,0
2015-03-05,6.5699,6.5699,5.7095,6.2571,1790,0
2015-03-09,6.0616,6.0616,5.4827,5.5532,13553,0
2015-03-10,5.6314,5.6314,5.6314,5.6314,257,0
2015-03-11,5.6314,5.6314,4.6929,4.6929,3325,0
2015-03-12,4.7554,4.7554,4.7398,4.7398,257,0
2015-03-13,4.7398,5.2247,4.7398,5.2247,384,0
2015-03-16,5.2012,5.4437,4.7789,4.7789,1533,0
2015-03-17,4.8884,4.8884,4.8884,4.8884,384,0
2015-03-18,4.9665,4.9665,4.9665,4.9665,128,0
2015-03-24,5.1465,5.1465,4.9275,4.9275,5115,0
2015-03-26,4.8493,4.8493,4.8493,4.8493,767,0
2015-03-27,5.0293,5.0681,5.0136,5.0681,1790,0
2015-03-30,4.9038,5.131,4.8961,5.0057,5370,0
2015-03-31,5.2482,5.2482,4.9822,5.0526,1919,0
2015-04-01,5.0838,5.1543,5.0526,5.0995,1151,0
2015-04-06,5.0057,5.0057,5.0057,5.0057,128,0
2015-04-10,5.2247,5.2247,5.2247,5.2247,384,0
2015-04-14,5.2873,5.3107,5.1151,5.2482,4089,0
2015-04-20,5.376,5.376,5.376,5.376,125,0
2015-04-22,5.4322,5.6001,5.4322,5.6001,1251,0
2015-05-04,5.1202,5.2,5.1202,5.1602,1124,0
2015-05-05,4.9761,4.9761,4.8881,4.8881,501,0
2015-05-06,5.6001,5.6001,5.6001,5.6001,2999,0
2015-05-12,5.6001,5.6161,5.6001,5.6161,683,0
2015-05-22,4.9121,4.9121,4.9121,4.9121,374,0
2015-05-26,4.896,4.9121,4.88,4.88,767,0
2015-05-27,5.5201,5.5201,5.1602,5.2,1000,0
2015-05-28,5.6801,6.2161,5.664,6.2161,2687,0
2015-05-29,5.6001,5.6001,4.7121,4.7121,876,0
2015-06-01,5.1602,5.2,5.1602,5.2,1124,0
2015-06-11,5.2,5.2,5.2,5.2,626,0
2015-06-16,5.6001,5.6001,5.6001,5.6001,251,0
2015-06-19,4.7201,4.7201,4.7201,4.7201,251,0
2015-06-26,5.0401,5.0401,5.0401,5.0401,251,0
2015-06-29,5.2,6.0402,5.2,5.7601,1501,0
2015-06-30,5.1442,5.1442,5.1442,5.1442,251,0
2015-07-02,5.1442,5.1442,5.1442,5.1442,125,0
2015-07-06,4.8482,4.8482,4.8482,4.8482,251,0
2015-07-07,4.8482,4.8482,4.8482,4.8482,125,0
2015-07-10,5.0562,5.4082,5.0562,5.2,626,0
2015-07-14,5.1442,5.1442,5.1442,5.1442,298,0
2015-07-15,5.2424,5.2424,5.2424,5.2424,632,0
2015-07-17,5.0375,5.6765,5.0131,5.0131,3295,0
2015-07-20,5.0786,5.0786,5.0786,5.0786,122,0
2015-07-24,5.0786,5.0786,5.0786,5.0786,1343,0
2015-07-27,5.0049,5.0049,5.0049,5.0049,1221,0
2015-08-03,5.1031,5.1031,4.9558,4.9559,1683,0
2015-08-10,5.0049,5.0049,4.9966,4.9966,732,0
2015-08-12,4.9146,4.9146,4.9146,4.9146,366,0
2015-08-13,4.9966,4.9966,4.9966,4.9966,244,0
2015-08-14,4.9146,5.0786,4.9146,4.9146,611,0
2015-08-17,4.669,4.669,4.669,4.669,244,0
2015-08-26,4.5052,4.5052,4.5052,4.5052,366,0
2015-09-03,4.5052,4.5052,4.5052,4.5052,366,0
2015-09-04,4.5135,4.5135,4.5135,4.5135,977,0
2015-09-08,4.5052,4.5052,4.5052,4.5052,611,0
2015-09-10,4.5052,4.5053,4.5052,4.5053,489,0
2015-09-28,4.0137,4.0956,4.0137,4.0956,1952,0
2015-09-30,3.8499,3.8499,3.8499,3.8499,366,0
2015-11-02,4.9328,4.9328,4.9328,4.9328,354,0
2015-11-11,4.3406,4.3406,4.3406,4.3406,709,0
2015-11-27,4.3406,4.3406,4.3406,4.3406,1182,0
2015-12-01,4.2984,4.2984,4.2984,4.2984,119,0
2015-12-04,4.3152,4.3152,4.3152,4.3152,119,0
2015-12-07,4.0953,4.0953,4.0953,4.0953,236,0
2015-12-08,4.0614,4.0614,4.0614,4.0614,355,0
2015-12-10,3.9769,3.9769,3.9769,3.9769,355,0
2015-12-11,3.9769,3.9769,3.9769,3.9769,709,0
2015-12-14,3.9769,3.9769,3.2999,3.3168,5341,0
2015-12-15,3.8077,3.8077,3.3168,3.3168,709,0
2015-12-18,3.3084,3.3084,3.3084,3.3084,945,0
2015-12-22,3.3338,3.3338,3.3168,3.3168,1420,0
2016-01-07,3.3084,3.3084,3.3084,3.3084,355,0
2016-01-15,4.5607,4.5607,3.1307,3.1307,2869,0
2016-01-19,4.7269,5.0973,3.6069,3.6069,794,0
2016-01-20,3.1749,3.1749,3.1749,3.1749,170,0
2016-02-01,3.307,3.5451,3.307,3.5451,494,0
2016-02-09,4.084,4.084,4.084,4.084,566,0
2016-02-11,3.5276,3.5276,3.5276,3.5276,365,0
2016-02-12,4.7269,4.7269,4.7269,4.7269,113,0
2016-02-16,4.6475,5.1149,4.6475,5.1149,1407,0
2016-02-17,5.2473,5.2574,5.2473,5.2473,2583,0
2016-02-18,5.3266,5.3271,5.3257,5.3257,681,0
2016-02-22,5.3266,5.3266,5.2913,5.2913,454,0
2016-02-26,5.3346,5.3346,5.3346,5.3346,176,0
2016-03-07,5.0267,5.0267,5.0179,5.0179,681,0
2016-03-08,5.5118,5.5118,5.2913,5.2913,566,0
2016-03-09,5.2826,5.2913,5.2826,5.2913,340,0
2016-03-11,4.5505,4.63,4.4094,4.63,1251,0
2016-03-18,4.63,4.63,4.63,4.63,340,0
2016-03-29,5.0348,5.0348,5.0348,5.0348,284,0
2016-04-01,4.4094,4.4976,4.2859,4.4976,3118,0
2016-04-05,3.9764,3.9764,3.9685,3.9685,681,0
2016-04-14,3.9229,3.9229,3.9229,3.9229,109,0
2016-04-26,4.0141,4.0141,4.0141,4.0141,329,0
2016-04-29,4.0415,4.0415,3.8407,3.8407,356,0
2016-05-02,4.5614,4.5614,4.5614,4.5614,451,0
2016-05-03,3.9777,4.4064,3.9777,4.2422,2192,0
2016-05-04,4.2878,4.7804,4.1966,4.1966,2470,0
2016-05-05,4.3971,4.3971,4.3971,4.3971,165,0
2016-05-09,4.0322,4.0322,4.0322,4.0322,111,0
2016-05-10,4.0141,4.0141,4.0141,4.0141,167,0
2016-05-18,4.1966,4.1966,4.1966,4.1966,219,0
2016-06-01,4.0141,4.0624,3.9229,4.0596,1426,0
2016-06-06,4.6618,5.2184,4.6618,5.2,1950,0
2016-06-07,5.565,6.3861,5.565,6.3861,849,0
2016-06-08,6.2766,6.3586,4.7804,6.3586,3698,0
2016-06-13,6.0485,6.459,5.109,5.109,1645,0
2016-06-14,6.0394,6.0394,5.4372,5.4372,1645,0
2016-06-20,5.4828,5.4828,5.4828,5.4828,109,0
2016-06-21,5.6745,5.6745,5.1144,5.6745,1754,0
2016-06-22,5.6014,5.6014,5.565,5.565,219,0
2016-06-23,5.3368,5.3368,5.2913,5.2913,219,0
2016-06-27,5.3825,5.3825,5.3431,5.3486,1207,0
2016-06-28,4.9264,5.8204,4.8807,5.8204,1426,0
2016-06-29,5.93,5.93,5.6904,5.6904,767,0
2016-06-30,5.7017,5.7017,5.6962,5.6962,767,0
2016-07-01,5.93,5.93,5.9299,5.9299,219,0
2016-07-06,5.4738,5.7748,5.4738,5.6526,4166,0
2016-07-07,5.9755,5.9755,5.9755,5.9755,393,0
2016-07-08,5.8843,5.9573,5.8752,5.9573,1206,0
2016-07-11,5.9573,5.9573,5.9573,5.9573,548,0
2016-07-12,5.7566,5.7566,5.7566,5.7566,109,0
2016-07-13,5.6257,5.6537,5.607,5.607,428,0
2016-07-14,5.7752,5.7752,5.7752,5.7752,111,0
2016-07-15,6.3079,6.3079,6.2986,6.2986,543,0
2016-07-19,5.8405,5.8448,5.8405,5.8448,493,0
2016-07-22,5.9715,5.9715,5.9715,5.9715,177,0
2016-07-25,5.9808,5.9808,5.5136,5.5136,428,0
2016-07-26,5.6537,6.1678,5.6537,5.7006,375,0
2016-07-27,6.2612,6.2612,5.9332,5.9332,214,0
2016-07-28,5.7659,5.7952,5.7659,5.7952,1605,0
2016-08-01,5.878,5.878,5.878,5.878,361,0
2016-08-02,5.607,5.6537,5.6069,5.6069,2568,0
2016-08-03,5.5509,5.5509,5.5509,5.5509,1070,0
2016-08-05,5.3263,5.3263,5.3263,5.3263,214,0
2016-08-11,5.1865,5.5239,5.1398,5.1678,736,0
2016-08-12,5.4107,6.0743,5.4107,6.0743,2033,0
2016-08-16,6.3173,7.7564,6.3173,7.7564,5556,0
2016-08-17,7.9434,10.55,7.9434,9.1112,5843,0
2016-08-18,9.345,9.345,8.4106,8.4199,2622,0
2016-08-23,7.4293,7.4293,7.4293,7.4293,214,0
2016-08-26,7.4293,7.4293,7.4293,7.4293,1070,0
2016-08-29,7.0089,7.121,7.0088,7.121,4876,0
2016-09-07,8.1583,8.4573,7.5321,7.5321,1177,0
2016-09-08,7.5321,7.5321,7.5321,7.5321,214,0
2016-09-12,7.5321,7.5321,7.5321,7.5321,107,0
2016-09-16,6.7751,6.7752,6.7751,6.7752,214,0
2016-09-19,5.7566,5.906,5.7566,5.906,1285,0
2016-09-20,5.9435,6.4388,5.9435,6.4388,963,0
2016-09-22,6.5415,6.5416,6.5415,6.5416,2033,0
2016-09-29,6.5878,6.5878,6.5878,6.5878,214,0
2016-09-30,6.5415,6.664,6.3266,6.3266,3245,0
2016-10-04,6.0837,6.1154,6.0743,6.1154,3745,0
2016-10-06,5.7099,5.7099,5.3492,5.4201,3868,0
2016-10-07,5.906,7.4854,5.3891,5.8089,50055,0
2016-10-10,5.8968,6.4302,5.6257,5.7566,1927,0
2016-10-11,5.3921,5.3921,5.3921,5.3921,214,0
2016-10-12,5.607,5.6537,5.607,5.6537,474,0
2016-10-13,5.5579,5.9891,5.3279,5.9891,645,0
2016-10-14,6.3054,6.3054,6.2191,6.2191,417,0
2016-10-18,6.2287,6.2287,6.2287,6.2287,104,0
2016-10-27,6.267,6.267,6.267,6.267,384,0
2016-10-28,6.2862,6.2862,6.2862,6.2862,417,0
2016-11-01,7.5415,7.5415,6.612,6.612,599,0
2016-11-04,6.6216,6.6216,6.6216,6.6216,104,0
2016-11-08,6.2383,6.2446,6.2383,6.2446,417,0
2016-11-11,6.267,6.267,6.2383,6.2383,679,0
2016-11-17,6.2479,6.7078,6.2479,6.6887,1356,0
2016-11-21,6.6983,6.6983,6.6983,6.6983,104,0
2016-11-22,6.6983,6.6983,6.692,6.692,627,0
2016-11-30,6.4491,6.4683,5.8933,5.8933,3650,0
2016-12-15,5.8933,5.8933,5.8933,5.8933,680,0
2016-12-27,5.9412,5.9412,5.9412,5.9412,1103,0
2017-01-11,6.3245,6.3245,6.3245,6.3245,104,0
2017-01-12,6.3341,6.6024,6.3341,6.5207,521,0
2017-01-13,6.8591,6.8591,6.4769,6.4769,3994,0
2017-01-24,6.4769,6.477,6.4769,6.477,1051,0
2017-01-30,6.5161,6.5228,6.5161,6.5161,3266,0
2017-01-31,6.6337,6.6337,6.6337,6.6337,305,0
2017-02-01,6.7816,6.8101,6.4279,6.46,1653,0
2017-02-03,6.4084,6.5683,6.4084,6.5683,1011,0
2017-02-07,6.5161,6.5161,6.4475,6.4475,2088,0
2017-02-10,6.5357,6.7121,6.5161,6.7121,824,0
2017-02-14,6.5259,6.5357,6.5063,6.5063,1021,0
2017-02-15,6.8297,6.859,6.8232,6.8525,1021,0
2017-02-17,6.8101,6.8591,6.8101,6.8591,1421,0
2017-02-23,6.2907,6.2907,6.2809,6.2809,1021,0
2017-02-24,6.3511,6.3511,4.9483,5.6244,2298,0
2017-03-02,6.3691,6.4181,6.3691,6.3691,1088,0
2017-03-03,6.8199,6.8199,6.8199,6.8199,765,0
2017-03-06,6.8199,6.8199,6.8199,6.8199,204,0
2017-03-07,6.8591,6.8591,6.8591,6.8591,306,0
2017-03-08,6.8297,6.8297,6.8297,6.8297,204,0
2017-03-10,6.1536,6.1536,5.5362,5.5362,3187,0
2017-03-13,5.8,5.8,5.8,5.8,483,0
2017-03-20,6.1242,6.2458,6.1242,6.2458,510,0
2017-03-27,6.2436,6.2436,6.1504,6.1504,2041,0
2017-03-28,6.1732,6.1732,6.1732,6.1732,2092,0
2017-04-03,7.104,7.447,6.8591,7.2301,6593,0
2017-04-04,7.398,8.3289,7.398,7.4666,9363,0
2017-04-05,8.1721,8.1721,7.447,7.447,1331,0
2017-04-06,7.3,7.3,7.3,7.3,167,0
2017-04-11,6.95,7.58,6.47,7.35,3193,0
2017-04-25,6.25,6.25,6.25,6.25,110,0
2017-04-28,6.4374,6.4374,6.4374,6.4374,750,0
2017-05-01,6.6198,6.6198,6.6198,6.6198,347,0
2017-05-05,6.33,6.33,6.33,6.33,187,0
2017-05-08,6.34,6.34,6.34,6.34,115,0
2017-05-10,6.34,6.34,6.34,6.34,100,0
2017-05-11,6.35,6.4,6.35,6.4,1194,0
2017-05-16,6.25,6.302,6.25,6.25,2379,0
2017-05-18,6.5098,6.5098,6.5098,6.5098,100,0
2017-05-23,6.6,6.62,6.6,6.6199,1000,0
2017-05-24,6.2685,6.2685,6.25,6.25,1106,0
2017-05-31,6.3,6.38,6.3,6.38,803,0
2017-06-02,6.3315,6.3315,6.3,6.3,400,0
2017-06-06,6.35,6.35,6.35,6.35,107,0
2017-06-07,6.477,6.477,6.477,6.477,425,0
2017-06-08,6.36,6.68,5.8624,6.68,2000,0
2017-06-09,6.67,6.67,6.592,6.592,1130,0
2017-06-12,5.83,5.84,5.81,5.81,812,0
2017-06-19,6.68,6.68,6.68,6.68,564,0
2017-06-20,6.64,6.64,6.64,6.64,200,0
2017-06-21,6.2,6.2,6.2,6.2,210,0
2017-06-23,5.99,5.99,5.99,5.99,100,0
2017-06-26,6.2112,6.5,5.99,6.2,6500,0
2017-07-05,6.1852,6.1852,6.1852,6.1852,400,0
2017-07-10,6.35,6.69,6.29,6.69,2100,0
2017-07-14,6.39,6.39,6.39,6.39,100,0
2017-07-17,6.15,6.15,6.04,6.04,200,0
2017-07-18,6,6,6,6,450,0
2017-07-19,5.84,6.32,5.84,6.32,2300,0
2017-07-20,6.1,6.1,6.1,6.1,153,0
2017-07-21,6.32,6.48,6.32,6.35,1790,0
2017-07-27,6.75,6.75,6.75,6.75,180,0
2017-07-31,6.4,6.4,6.35,6.35,1000,0
2017-08-07,6.2053,6.2053,6.2053,6.2053,213,0
2017-08-16,5.11,5.11,5.11,5.11,550,0
2017-08-17,5.65,6.33,5.65,6.11,1000,0
2017-08-22,6,6,6,6,475,0
2017-08-24,6.0501,6.0501,6.0501,6.0501,500,0
2017-09-01,6.25,6.25,6.25,6.25,275,0
2017-09-08,5.75,5.75,5.75,5.75,430,0
2017-09-13,5.75,5.75,5.75,5.75,175,0
2017-09-15,6.1,6.1,5.7485,5.85,840,0
2017-09-18,6.3,6.3,6.3,6.3,850,0
2017-09-19,5.95,5.98,5.95,5.98,568,0
2017-09-22,6.25,6.5,6.25,6.5,10328,0
2017-09-25,6.5,6.5,6.5,6.5,300,0
2017-09-27,6.47,8.23,6.4594,7.63,8071,0
2017-09-28,7.26,7.47,7.26,7.4,1650,0
2017-10-04,6.95,6.95,6.75,6.75,1000,0
2017-10-06,6.75,7.94,6.75,7.9147,1000,0
2017-10-10,8.75,8.75,7.33,7.33,900,0
2017-10-11,7.25,7.2501,7.11,7.15,1687,0
2017-10-12,7.48,7.48,6.8647,6.8647,1540,0
2017-10-13,7.14,7.15,7.14,7.15,2600,0
2017-10-16,7.15,7.75,7.15,7.75,988,0
2017-10-17,6.98,6.98,6.28,6.28,1500,0
2017-10-18,6.2,6.2,6.2,6.2,433,0
2017-10-25,6.51,6.98,6.4,6.98,500,0
2017-10-27,6.8372,6.8372,6.8372,6.8372,300,0
2017-10-30,6.35,6.35,6.27,6.27,930,0
2017-10-31,6.69,6.69,6.25,6.25,830,0
2017-11-01,6.1,6.1,6,6.07,501,0
2017-11-02,6.01,6.01,6.01,6.01,305,0
2017-11-03,6.05,6.05,6.03,6.03,500,0
2017-11-10,6,6,6,6,600,0
