Date,Open,High,Low,Close,Volume,OpenInt
2016-06-02,8.99,9.4899,7.61,8,467665,0
2016-06-03,8,8.9899,8,8.9,251118,0
2016-06-06,9.18,9.58,8.81,8.9,275525,0
2016-06-07,8.88,8.88,8.0701,8.3,133968,0
2016-06-08,8.47,8.6,7.67,8.37,125497,0
2016-06-09,8.12,8.63,8,8.08,225223,0
2016-06-10,8.13,8.13,7.14,7.33,121098,0
2016-06-13,7.38,7.38,6.3099,6.385,134882,0
2016-06-14,6.38,6.38,6.17,6.24,48766,0
2016-06-15,6.15,7.38,6.15,6.53,230661,0
2016-06-16,6.71,7.28,6.25,6.57,301542,0
2016-06-17,6.36,6.86,6.36,6.69,36277,0
2016-06-20,6.72,6.72,6.21,6.475,72037,0
2016-06-21,6.75,6.89,6.35,6.88,55587,0
2016-06-22,6.83,6.85,6.55,6.7,19693,0
2016-06-23,6.52,7.0129,6.3559,6.99,54296,0
2016-06-24,6.37,7.05,6.37,6.84,48689,0
2016-06-27,6.84,6.98,6.7,6.74,22743,0
2016-06-28,6.9788,6.98,6.6,6.76,26997,0
2016-06-29,6.98,6.98,6.56,6.6401,19358,0
2016-06-30,6.88,6.88,6.56,6.63,27657,0
2016-07-01,6.83,7.05,6.53,7.035,97585,0
2016-07-05,6.94,7.2,6.7,6.85,56494,0
2016-07-06,6.99,7.0248,6.53,6.61,37232,0
2016-07-07,6.61,6.81,6.61,6.76,11172,0
2016-07-08,6.85,6.85,6.7064,6.79,24819,0
2016-07-11,6.98,7.05,6.66,6.94,47589,0
2016-07-12,6.9,7.04,6.641,6.91,24849,0
2016-07-13,6.91,6.97,6.771,6.94,16611,0
2016-07-14,6.94,7.014,6.71,6.82,20077,0
2016-07-15,6.9,6.99,6.66,6.868,39955,0
2016-07-18,6.95,6.95,6.6689,6.898,21191,0
2016-07-19,6.8,6.8,6.6,6.61,43714,0
2016-07-20,6.6,6.68,6.5,6.5,20470,0
2016-07-21,6.55,6.55,6.33,6.41,19909,0
2016-07-22,6.45,6.549,6.3581,6.5,21682,0
2016-07-25,6.52,7.36,6.31,6.8,110466,0
2016-07-26,6.95,6.95,6.7977,6.95,9399,0
2016-07-27,6.9441,7.074,6.93,7.02,33921,0
2016-07-28,7.12,7.19,6.82,6.95,28616,0
2016-07-29,6.96,7.04,6.96,6.98,11351,0
2016-08-01,7.02,7.04,6.7778,7.01,21925,0
2016-08-02,7.04,7.04,6.6,6.9,26892,0
2016-08-03,6.97,7.04,6.55,6.68,29713,0
2016-08-04,6.96,6.96,6.5,6.64,35686,0
2016-08-05,6.63,6.75,6.51,6.559,10393,0
2016-08-08,6.53,6.8499,6.49,6.5183,12011,0
2016-08-09,6.56,6.56,6.2,6.25,55111,0
2016-08-10,6.25,6.27,6.1501,6.22,14380,0
2016-08-11,6.23,6.469,5.63,6.43,67273,0
2016-08-12,6.31,6.39,6.101,6.27,14900,0
2016-08-15,6.27,6.38,6.01,6.25,11132,0
2016-08-16,6.2692,6.2692,5.9,6.17,23586,0
2016-08-17,6.18,6.18,6.061,6.08,5614,0
2016-08-18,6.18,6.18,5.82,5.82,16999,0
2016-08-19,6.1,6.1,5.85,5.85,9691,0
2016-08-22,5.87,6.35,5.75,6.29,51549,0
2016-08-23,6.4,6.7299,6.2,6.39,25308,0
2016-08-24,6.42,6.42,5.98,6.0201,18287,0
2016-08-25,6.13,6.163,5.7275,6.06,30535,0
2016-08-26,6.2099,6.2099,5.9701,6,4920,0
2016-08-29,6.2,6.2,6,6.06,6306,0
2016-08-30,6.01,6.15,5.85,6.01,5580,0
2016-08-31,6.0083,6.2,5.86,6.2,35366,0
2016-09-01,6.2,6.6,6.15,6.31,74747,0
2016-09-02,6.41,6.5,6.128,6.36,25064,0
2016-09-06,6.27,6.6,6.14,6.5,26889,0
2016-09-07,6.49,6.69,6.4531,6.65,40493,0
2016-09-08,6.58,6.74,6.36,6.74,32776,0
2016-09-09,6.65,6.84,6.5,6.51,57030,0
2016-09-12,6.38,6.5,6.2678,6.4,11988,0
2016-09-13,6.49,6.49,6.0701,6.39,17882,0
2016-09-14,6.2005,6.6,6.01,6.21,24925,0
2016-09-15,6.27,6.5,5.98,6.39,88913,0
2016-09-16,6.24,6.4,6.04,6.11,44278,0
2016-09-19,6.17,6.4,5.86,5.96,86046,0
2016-09-20,6.06,6.1932,5.7566,5.79,41626,0
2016-09-21,5.88,6.17,5.8256,6.12,9490,0
2016-09-22,6.13,6.14,5.9,5.96,7965,0
2016-09-23,5.97,6.0844,5.67,5.71,26885,0
2016-09-26,5.8,5.8795,5.5,5.5001,9974,0
2016-09-27,5.57,6.07,5.55,5.97,73941,0
2016-09-28,6.1,6.34,5.865,5.875,88278,0
2016-09-29,5.92,6.15,5.59,6.09,62546,0
2016-09-30,6.14,6.21,5.71,5.71,52343,0
2016-10-03,5.73,6.08,5.73,5.9,21671,0
2016-10-04,5.97,6.08,5.64,5.64,43314,0
2016-10-05,5.71,5.8633,5.57,5.7883,15133,0
2016-10-06,5.74,5.799,5.01,5.11,16105,0
2016-10-07,5.14,5.45,4.68,4.92,35894,0
2016-10-10,4.87,4.9999,4.3701,4.43,54848,0
2016-10-11,4.24,4.3942,4.2,4.24,36157,0
2016-10-12,4.23,4.31,4.02,4.08,19874,0
2016-10-13,4.09,4.2499,3.831,3.99,15056,0
2016-10-14,3.97,3.9993,2.825,3.1399,120413,0
2016-10-17,3.27,3.41,2.85,2.86,77335,0
2016-10-18,2.82,2.82,2.34,2.38,174975,0
2016-10-19,2.44,2.7,2.35,2.69,104641,0
2016-10-20,2.8,4.37,2.68,4.33,1477356,0
2016-10-21,3.5,4.1399,3.32,3.46,655059,0
2016-10-24,3.47,3.65,2.92,3.02,231114,0
2016-10-25,3.05,3.1468,2.63,2.98,166227,0
2016-10-26,3.15,3.69,3.01,3.56,476254,0
2016-10-27,3.65,3.764,3.27,3.28,362476,0
2016-10-28,3.39,3.439,2.9,3.0551,121092,0
2016-10-31,3.11,3.59,2.93,3.38,141607,0
2016-11-01,3.35,3.58,3.1,3.4201,66888,0
2016-11-02,3.39,3.39,3.27,3.34,44915,0
2016-11-03,3.25,3.32,3.1101,3.12,36520,0
2016-11-04,3.1,3.1652,3,3.09,84619,0
2016-11-07,3.07,3.0799,3,3.03,18215,0
2016-11-08,3.0246,3.1985,3.0201,3.05,17215,0
2016-11-09,3.15,3.15,2.82,3.0292,63391,0
2016-11-10,2.99,3.19,2.8,2.82,43537,0
2016-11-11,2.89,2.89,2.75,2.79,43863,0
2016-11-14,2.82,2.85,2.73,2.73,26444,0
2016-11-15,2.76,2.82,2.7,2.75,18941,0
2016-11-16,2.74,2.82,2.6109,2.6261,57400,0
2016-11-17,2.81,3.25,2.77,3.03,236378,0
2016-11-18,3.13,3.13,2.7,2.95,104930,0
2016-11-21,2.93,3,2.9,3,35585,0
2016-11-22,2.99,3.02,2.85,2.8784,25294,0
2016-11-23,2.86,2.95,2.82,2.82,14164,0
2016-11-25,2.84,3.05,2.75,2.9999,22821,0
2016-11-28,2.98,3,2.7,2.73,34882,0
2016-11-29,2.77,2.86,2.7,2.7164,27044,0
2016-11-30,2.78,2.78,2.7,2.71,7466,0
2016-12-01,2.78,2.83,2.7,2.77,36718,0
2016-12-02,2.75,2.8,2.62,2.63,36679,0
2016-12-05,2.68,2.8,2.5,2.5,52770,0
2016-12-06,2.51,2.5682,2.42,2.42,40167,0
2016-12-07,2.4372,2.5,2.4,2.5,42903,0
2016-12-08,2.4,2.66,2.4,2.4,81202,0
2016-12-09,2.35,2.35,2.12,2.12,43792,0
2016-12-12,2.14,2.2093,1.72,1.8589,93491,0
2016-12-13,1.92,2,1.6811,1.8,164968,0
2016-12-14,1.84,2.019,1.74,1.79,69700,0
2016-12-15,1.78,1.89,1.6332,1.82,42539,0
2016-12-16,1.9069,1.9069,1.64,1.65,54927,0
2016-12-19,1.49,1.6,1.49,1.54,106393,0
2016-12-20,1.55,1.55,1.46,1.46,37392,0
2016-12-21,1.4622,1.5,1.408,1.42,37161,0
2016-12-22,1.4127,1.6842,1.4127,1.51,46542,0
2016-12-23,1.5,1.97,1.5,1.96,130998,0
2016-12-27,1.95,3.6045,1.93,2.75,3508268,0
2016-12-28,2.8,2.8,2.231,2.37,242375,0
2016-12-29,2.35,2.5955,2,2.21,124667,0
2016-12-30,2.21,2.3,2.156,2.28,58746,0
2017-01-03,2.23,2.25,2.01,2.05,72841,0
2017-01-04,2.075,2.1,2.0301,2.04,34781,0
2017-01-05,2.04,2.2,2.04,2.18,67752,0
2017-01-06,2.21,2.21,2.04,2.12,32068,0
2017-01-09,2.13,2.1883,2.08,2.11,15630,0
2017-01-10,2.1,2.7,2.09,2.69,218025,0
2017-01-11,2.63,2.7,2.26,2.48,101638,0
2017-01-12,2.43,2.51,2.28,2.41,22723,0
2017-01-13,2.37,2.3786,2.3,2.31,25916,0
2017-01-17,2.33,2.4209,2.1,2.34,77987,0
2017-01-18,2.4,2.4,2.17,2.2,24472,0
2017-01-19,2.2137,2.32,2.15,2.2,64105,0
2017-01-20,2.19,2.3322,2.1743,2.23,10391,0
2017-01-23,2.26,2.26,2.17,2.23,11494,0
2017-01-24,2.18,2.23,2,2,80163,0
2017-01-25,2.03,2.17,1.73,1.9895,105680,0
2017-01-26,1.97,2.1,1.8778,1.98,95211,0
2017-01-27,1.98,2.05,1.9011,2.02,37403,0
2017-01-30,2.03,2.03,1.7594,1.87,53600,0
2017-01-31,1.89,1.89,1.68,1.78,61700,0
2017-02-01,1.75,2.85,1.65,2.33,1183693,0
2017-02-02,2.5,2.6,2.2,2.38,335330,0
2017-02-03,2.5,2.5,2.16,2.25,96553,0
2017-02-06,2.249,2.249,1.95,2,161082,0
2017-02-07,2,2.38,1.75,1.8,577351,0
2017-02-08,1.85,1.9,1.5,1.5,307819,0
2017-02-09,1.29,1.29,1.15,1.17,2101388,0
2017-02-10,1.25,1.25,1.16,1.18,502181,0
2017-02-13,1.19,1.24,1.18,1.21,189378,0
2017-02-14,1.2,1.24,1.17,1.21,417021,0
2017-02-15,1.21,1.39,1.191,1.33,1792682,0
2017-02-16,1.32,1.35,1.13,1.21,896603,0
2017-02-17,1.21,1.21,1.08,1.15,755549,0
2017-02-21,1.15,1.1678,1.1,1.12,310387,0
2017-02-22,1.12,1.15,1.1,1.13,270488,0
2017-02-23,1.12,1.12,1.03,1.05,224078,0
2017-02-24,1.04,1.05,0.95,1.02,448075,0
2017-02-27,1.03,1.21,1,1.2,546489,0
2017-02-28,1.19,1.2,1.0801,1.14,228978,0
2017-03-01,1.15,1.21,1.12,1.14,346652,0
2017-03-02,1.13,1.13,1.061,1.11,148145,0
2017-03-03,1.1,1.1101,1.05,1.09,138455,0
2017-03-06,1.07,1.15,1.06,1.06,161131,0
2017-03-07,1.06,1.25,1.05,1.23,2378740,0
2017-03-08,1.24,1.29,1.09,1.14,680090,0
2017-03-09,1.15,1.19,1.1,1.14,201466,0
2017-03-10,1.14,1.18,1.12,1.15,245168,0
2017-03-13,1.1601,1.2,1.14,1.15,316444,0
2017-03-14,1.15,1.18,1.1,1.13,320241,0
2017-03-15,1.12,1.1249,1.06,1.07,272784,0
2017-03-16,1.08,1.1073,1.02,1.07,245954,0
2017-03-17,1.08,1.08,1.02,1.02,148822,0
2017-03-20,1.04,1.18,1.02,1.17,1347930,0
2017-03-21,1.14,1.21,1.06,1.07,1210318,0
2017-03-22,1.23,1.51,1.15,1.33,24556761,0
2017-03-23,1.29,1.3,1.09,1.1099,3867481,0
2017-03-24,1.12,1.16,1.07,1.13,1289431,0
2017-03-27,1.1,1.12,1.06,1.09,757590,0
2017-03-28,1.1,1.12,1.05,1.12,674792,0
2017-03-29,1.12,1.14,1.07,1.1101,338545,0
2017-03-30,1.09,1.11,1.08,1.08,378912,0
2017-03-31,1.07,1.18,1.05,1.17,573316,0
2017-04-03,1.07,1.12,0.99,1.07,1100448,0
2017-04-04,1.09,1.09,1,1.02,317947,0
2017-04-05,1.03,1.03,0.95,0.98,438269,0
2017-04-06,0.96,0.96,0.845,0.8498,989310,0
2017-04-07,0.848,0.95,0.81,0.84,353386,0
2017-04-10,0.84,0.88,0.8065,0.81,172782,0
2017-04-11,0.82,0.92,0.8,0.86,365825,0
2017-04-12,0.87,0.949,0.8208,0.8799,130591,0
2017-04-13,0.9499,0.9499,0.8406,0.8759,168191,0
2017-04-17,0.85,0.8698,0.83,0.8698,100275,0
2017-04-18,0.86,0.93,0.85,0.86,153879,0
2017-04-19,0.86,0.8643,0.85,0.86,102571,0
2017-04-20,0.8775,0.94,0.8601,0.91,466546,0
2017-04-21,0.91,0.95,0.88,0.88,530086,0
2017-04-24,0.8939,0.9198,0.84,0.875,217976,0
2017-04-25,0.855,0.8899,0.85,0.8701,171476,0
2017-04-26,0.86,0.889,0.8501,0.8777,51064,0
2017-04-27,0.925,0.95,0.8601,0.93,399700,0
2017-04-28,0.92,0.9487,0.9,0.91,125463,0
2017-05-01,0.91,0.91,0.85,0.89,67514,0
2017-05-02,0.8736,0.89,0.8605,0.871,53943,0
2017-05-03,0.87,0.8855,0.8401,0.85,73019,0
2017-05-04,0.8502,0.89,0.8,0.81,373319,0
2017-05-05,0.79546,0.82,0.7921,0.8001,78826,0
2017-05-08,0.82,0.8386,0.8,0.8101,47990,0
2017-05-09,0.8306,0.8313,0.79,0.81,55734,0
2017-05-10,0.8159,0.8159,0.7701,0.798,145470,0
2017-05-11,0.78,0.83,0.78,0.818,94144,0
2017-05-12,0.8101,0.8101,0.8004,0.81,40192,0
2017-05-15,0.78,0.84,0.78,0.82,83070,0
2017-05-16,0.8123,0.8123,0.765,0.771,71354,0
2017-05-17,0.765,0.79,0.72,0.735,160181,0
2017-05-18,0.74,0.7645,0.72,0.755,40804,0
2017-05-19,0.7699,0.78,0.7064,0.77,53559,0
2017-05-22,0.7798,0.79,0.75,0.7702,68753,0
2017-05-23,0.81,0.87,0.7839,0.8688,500967,0
2017-05-24,0.87,0.97,0.87,0.939,589312,0
2017-05-25,0.97,1.06,0.84,0.89,947213,0
2017-05-26,0.89,0.89,0.7999,0.82,142305,0
2017-05-30,0.82,0.87,0.75,0.78,179346,0
2017-05-31,0.78,0.78,0.71,0.7595,93530,0
2017-06-01,0.74,0.78,0.72,0.73,95115,0
2017-06-02,0.748,0.795,0.7103,0.7798,183071,0
2017-06-05,0.78,0.8321,0.7603,0.8173,139038,0
2017-06-06,0.8297,0.8297,0.7512,0.8,22728,0
2017-06-07,0.8299,0.8299,0.7704,0.8,92147,0
2017-06-08,0.82,0.85,0.7551,0.82,127487,0
2017-06-09,0.8001,0.8299,0.7825,0.8003,50267,0
2017-06-12,0.79,0.829,0.7503,0.8,37795,0
2017-06-13,0.83,0.83,0.7901,0.8,68975,0
2017-06-14,0.79,0.82,0.7503,0.8097,92670,0
2017-06-15,0.79,0.79,0.75,0.77,91713,0
2017-06-16,0.7729,0.86,0.7503,0.81,275546,0
2017-06-19,0.84,0.89,0.78,0.831,407805,0
2017-06-20,0.81,0.8497,0.8,0.8495,171990,0
2017-06-21,1.14,1.3,1.01,1.04,17294186,0
2017-06-22,1.05,1.1,0.96,1.01,3012294,0
2017-06-23,1.01,1.16,0.98,1.1,1728557,0
2017-06-26,1.25,1.52,1.1,1.52,5543420,0
2017-06-27,1.64,2.23,1.61,1.98,25271607,0
2017-06-28,1.86,3.38,1.8,3.28,34874436,0
2017-06-29,2.97,3.75,2.75,2.97,20236214,0
2017-06-30,2.18,2.46,1.85,1.87,8095901,0
2017-07-03,1.95,2.15,1.801,1.9,2732921,0
2017-07-05,2,2.03,1.531,1.62,2648049,0
2017-07-06,1.65,1.8865,1.61,1.64,2508529,0
2017-07-07,1.64,1.69,1.4,1.45,1650806,0
2017-07-10,1.44,1.47,1.3,1.42,1580312,0
2017-07-11,1.41,1.8,1.36,1.54,3481882,0
2017-07-12,1.55,1.7,1.5,1.6,2354707,0
2017-07-13,1.6,1.63,1.47,1.61,1173065,0
2017-07-14,1.62,1.625,1.54,1.585,549403,0
2017-07-17,1.56,1.75,1.55,1.7,1212902,0
2017-07-18,2.24,2.25,1.93,2.05,14278526,0
2017-07-19,2.01,2.04,1.86,1.87,1739303,0
2017-07-20,1.9,1.93,1.84,1.9,696840,0
2017-07-21,1.91,1.94,1.83,1.91,661403,0
2017-07-24,1.95,1.97,1.86,1.87,516112,0
2017-07-25,1.87,2.22,1.87,2.01,4742445,0
2017-07-26,2.01,2.44,2.01,2.18,5438595,0
2017-07-27,2.22,2.55,2.22,2.36,4314037,0
2017-07-28,2.42,2.52,2.33,2.41,1836939,0
2017-07-31,2.49,3,2.46,2.9701,3604299,0
2017-08-01,2.98,3.4,2.45,2.71,9483004,0
2017-08-02,2.63,2.88,2.45,2.7,1908011,0
2017-08-03,2.9,3.07,2.82,2.84,2323116,0
2017-08-04,2.99,2.99,2.82,2.88,613638,0
2017-08-07,2.88,2.9052,2.55,2.66,1230524,0
2017-08-08,2.69,2.7,2.51,2.54,438601,0
2017-08-09,2.7,2.87,2.62,2.87,1493969,0
2017-08-10,2.87,2.98,2.63,2.88,1342555,0
2017-08-11,2.85,2.91,2.57,2.71,811939,0
2017-08-14,2.71,2.8,2.45,2.62,1016706,0
2017-08-15,2.65,2.695,2.45,2.5,608270,0
2017-08-16,2.7,2.75,2.56,2.65,813732,0
2017-08-17,2.63,2.63,2.53,2.56,274883,0
2017-08-18,2.55,2.55,2.36,2.39,677791,0
2017-08-21,2.41,2.41,2.15,2.29,832447,0
2017-08-22,2.32,2.465,2.24,2.42,695298,0
2017-08-23,2.43,2.47,2.38,2.42,250294,0
2017-08-24,2.42,2.43,2.3,2.37,328015,0
2017-08-25,2.36,2.44,2.28,2.38,321712,0
2017-08-28,2.36,2.44,2.311,2.34,340054,0
2017-08-29,2.8,2.9,2.47,2.57,3568329,0
2017-08-30,2.58,2.6,2.46,2.58,537853,0
2017-08-31,2.57,2.61,2.51,2.52,368265,0
2017-09-01,2.51,2.6613,2.47,2.55,381304,0
2017-09-05,2.53,2.621,2.5,2.5,272644,0
2017-09-06,2.58,2.72,2.5,2.68,925813,0
2017-09-07,2.7,2.72,2.63,2.66,350611,0
2017-09-08,2.66,2.7,2.611,2.64,376357,0
2017-09-11,2.65,2.69,2.55,2.58,297930,0
2017-09-12,2.57,2.68,2.54,2.67,215158,0
2017-09-13,2.67,2.7,2.6,2.61,201561,0
2017-09-14,2.63,2.66,2.55,2.63,253259,0
2017-09-15,2.6,2.69,2.48,2.52,438506,0
2017-09-18,2.46,2.55,2.26,2.51,585287,0
2017-09-19,2.47,2.55,2.4,2.45,316491,0
2017-09-20,2.48,2.5,2.37,2.4,270356,0
2017-09-21,2.42,2.5,2.38,2.5,254900,0
2017-09-22,2.45,2.5,2.4438,2.48,112285,0
2017-09-25,2.45,2.5,2.33,2.41,243548,0
2017-09-26,3.05,3.23,2.6,2.67,5897754,0
2017-09-27,2.7,2.74,2.48,2.5,990596,0
2017-09-28,2.54,2.55,2.4097,2.49,383543,0
2017-09-29,2.46,2.49,2.39,2.39,496588,0
2017-10-02,2.44,2.6,2.39,2.54,619893,0
2017-10-03,2.61,2.64,2.45,2.49,645695,0
2017-10-04,2.51,2.54,2.41,2.43,364278,0
2017-10-05,2.45,2.47,2.4,2.47,383768,0
2017-10-06,2.46,2.49,2.41,2.46,259565,0
2017-10-09,2.46,2.48,2.4,2.43,224591,0
2017-10-10,2.42,2.42,2.32,2.35,531382,0
2017-10-11,2.42,2.47,2.2369,2.3,635913,0
2017-10-12,2.32,2.38,2.21,2.28,329272,0
2017-10-13,2.28,2.33,2.28,2.32,174854,0
2017-10-16,2.35,2.35,2.24,2.28,347019,0
2017-10-17,2.28,2.2822,2.1,2.14,383422,0
2017-10-18,2.15,2.33,2.15,2.31,321782,0
2017-10-19,2.29,2.29,2.15,2.21,241316,0
2017-10-20,2.21,2.23,2.17,2.18,114745,0
2017-10-23,2.18,2.2,2.1039,2.12,153953,0
2017-10-24,2.13,2.14,1.9,1.93,610085,0
2017-10-25,1.95,1.969,1.78,1.83,367675,0
2017-10-26,1.81,1.8299,1.5,1.52,687366,0
2017-10-27,1.52,1.85,1.5,1.8,745756,0
2017-10-30,1.85,2.1205,1.83,1.99,861831,0
2017-10-31,2,2.04,1.85,1.93,284925,0
2017-11-01,2.05,2.169,1.95,1.95,455482,0
2017-11-02,1.95,1.9699,1.8,1.89,268468,0
2017-11-03,1.87,1.929,1.79,1.88,137522,0
2017-11-06,1.95,1.95,1.81,1.86,152140,0
2017-11-07,1.84,1.84,1.7803,1.8088,152470,0
2017-11-08,1.82,1.8453,1.7,1.7896,165273,0
2017-11-09,1.74,1.79,1.68,1.6875,173233,0
2017-11-10,1.68,1.75,1.6,1.62,293235,0
