Date,Open,High,Low,Close,Volume,OpenInt
2016-03-07,7.14,7.14,7.14,7.14,1000,0
2016-03-08,6.9,6.9,6.9,6.9,1000,0
2016-03-14,6.65,6.7999,6.57,6.7999,836,0
2016-03-15,7.49,7.5899,7.39,7.5,10733,0
2016-03-16,7.7,8.4,7.7,8.39,13261,0
2016-03-17,8.15,8.34,7.75,7.993,13932,0
2016-03-18,8.0174,8.03,7.9408,7.9408,992,0
2016-03-21,8.72,9.4,8.3501,8.75,38301,0
2016-03-22,8.9,8.9,8.4187,8.89,31158,0
2016-03-23,8.66,8.86,8.39,8.39,27133,0
2016-03-24,8.4785,8.5,8.34,8.4885,2807,0
2016-03-28,8.79,8.79,7.75,8.36,9102,0
2016-03-29,8.15,8.18,8.15,8.16,1042,0
2016-03-30,7.75,8.14,7.75,8.01,6871,0
2016-03-31,7.61,8.8,7.61,8.4685,10445,0
2016-04-01,8.04,8.4,7.24,8.1985,10300,0
2016-04-04,8.34,8.34,8.34,8.34,1600,0
2016-04-05,8.15,8.2999,8.1001,8.1001,971,0
2016-04-06,8.0915,8.2,8.0915,8.16,1050,0
2016-04-07,8.32,8.39,8.2,8.34,1700,0
2016-04-08,8.4185,8.42,8.16,8.201,4794,0
2016-04-11,8,8.2499,7.78,8.03,28836,0
2016-04-12,7.89,8.03,7.65,7.8,60930,0
2016-04-13,7.7,7.79,7.62,7.76,5019,0
2016-04-14,7.56,7.84,7.56,7.69,29632,0
2016-04-18,7.88,7.89,7.8432,7.89,2900,0
2016-04-19,8.1,8.2,7.8501,7.8501,4068,0
2016-04-20,7.85,7.85,7.75,7.75,3014,0
2016-04-21,7.6399,7.64,7.62,7.6299,1200,0
2016-04-22,7.62,7.64,7.62,7.63,1550,0
2016-04-25,7.42,7.481,7.3,7.3,6400,0
2016-04-27,7.55,7.78,7.55,7.68,3240,0
2016-04-28,7.79,7.79,7.0001,7.38,1400,0
2016-04-29,7.74,7.74,7.32,7.3901,1100,0
2016-05-02,7.52,7.52,7.2799,7.35,605,0
2016-05-03,7.5199,7.5199,7.5199,7.5199,150,0
2016-05-06,7.23,7.26,7.2144,7.26,350,0
2016-05-10,6.5,6.8899,6.25,6.47,5911,0
2016-05-11,7.24,7.24,6.74,6.74,4000,0
2016-05-13,7.13,7.13,7.13,7.13,100,0
2016-05-16,6.74,6.75,6.2136,6.6,4417,0
2016-05-17,6.817,6.817,6.54,6.54,800,0
2016-05-18,6.6799,6.68,6.45,6.53,10600,0
2016-05-19,6.6206,6.67,6.55,6.55,4200,0
2016-05-20,6.58,6.58,6.51,6.51,601,0
2016-05-23,6.92,7.0199,6.92,7.0199,900,0
2016-05-24,6.87,7.01,6.76,7.01,701,0
2016-05-25,7.98,8.19,7.8,8.08,11289,0
2016-05-26,7.9,8,7.71,7.8999,13344,0
2016-05-27,7.98,8.19,7.85,7.85,9600,0
2016-05-31,7.68,7.68,7.4999,7.4999,3620,0
2016-06-01,7.27,7.27,7.1436,7.1488,1757,0
2016-06-02,7.12,7.58,7.12,7.49,5276,0
2016-06-03,7.49,7.5799,7.375,7.475,3853,0
2016-06-06,7.19,7.25,7,7.1,6793,0
2016-06-07,7.5,7.5,7.5,7.5,2079,0
2016-06-08,7.27,7.27,7.0152,7.13,3232,0
2016-06-09,7.105,7.21,7,7.1568,2922,0
2016-06-10,7.16,7.2399,7,7.12,2213,0
2016-06-13,6.92,6.93,6.8098,6.9199,3452,0
2016-06-14,7.1591,7.24,7.1,7.1,2120,0
2016-06-15,7,7.1699,7,7.1699,529,0
2016-06-16,6.98,7.07,6.7801,6.7801,1400,0
2016-06-17,7,7.1,6.898,6.898,6099,0
2016-06-20,6.99,7.06,6.91,7.03,6049,0
2016-06-21,6.93,7.3,6.88,7,17947,0
2016-06-22,7.11,7.2,7,7.08,9268,0
2016-06-23,6.9,6.9999,6.79,6.8,1520,0
2016-06-24,6.84,6.94,6.8001,6.8001,3050,0
2016-06-27,6.67,6.9999,6.4101,6.8,2939,0
2016-06-28,6.7,6.8599,6.5511,6.56,1000,0
2016-06-29,6.98,6.98,6.8847,6.975,350,0
2016-06-30,7,7.36,7,7.1481,4594,0
2016-07-01,7.22,7.34,7.22,7.25,4300,0
2016-07-05,7.02,7.02,6.76,6.84,5544,0
2016-07-06,6.71,6.7899,6.71,6.71,1000,0
2016-07-07,6.8499,6.8499,6.8499,6.8499,100,0
2016-07-11,6.79,6.79,6.61,6.695,5412,0
2016-07-12,6.7,6.98,6.7,6.87,6538,0
2016-07-13,6.909,7.15,6.909,7.12,15621,0
2016-07-14,7.17,7.29,7.12,7.25,4945,0
2016-07-15,7.34,7.34,7.19,7.19,3313,0
2016-07-18,7.08,7.08,6.7601,6.97,18261,0
2016-07-19,6.89,6.97,6.74,6.81,3325,0
2016-07-20,6.88,7.34,6.86,6.9799,10802,0
2016-07-21,7.038,7.1,6.9,6.9,5779,0
2016-07-22,7.39,7.39,6.898,7.2,14471,0
2016-07-25,6.96,7.01,6.77,6.8,20952,0
2016-07-26,6.9899,6.99,6.9899,6.99,413,0
2016-07-27,6.94,7.08,6.844,6.9999,7671,0
2016-07-28,7.08,7.3,7.0432,7.26,9964,0
2016-07-29,7.25,7.29,7.02,7.03,15772,0
2016-08-01,7.03,7.1199,6.965,7.05,1500,0
2016-08-02,7,7,6.9,6.91,3423,0
2016-08-03,6.9999,7.09,6.915,7.085,3107,0
2016-08-04,7.03,7.2599,7.03,7.0516,1979,0
2016-08-05,7.22,7.22,7.06,7.1355,1200,0
2016-08-08,7.03,7.03,6.97,6.97,1900,0
2016-08-09,7.0599,7.0599,6.92,7,1761,0
2016-08-10,7.2,7.2,6.9341,6.97,825,0
2016-08-11,7.055,7.055,6.9,6.93,1300,0
2016-08-12,6.91,6.91,6.91,6.91,100,0
2016-08-15,6.91,6.9873,6.9,6.9873,702,0
2016-08-16,6.9,6.9729,6.9,6.9,1200,0
2016-08-17,6.9,6.9,6.9,6.9,134,0
2016-08-18,6.9,7.0053,6.9,7.0053,824,0
2016-08-19,7.02,7.02,6.8976,6.8976,1292,0
2016-08-22,6.74,6.74,6.74,6.74,100,0
2016-08-23,6.68,6.83,6.68,6.8,1898,0
2016-08-24,7.08,7.19,7.08,7.1001,5105,0
2016-08-25,7.1,7.13,7.1,7.106,1867,0
2016-08-26,7.119,7.119,7.119,7.119,501,0
2016-08-29,7.06,7.08,6.82,6.9899,7200,0
2016-08-30,6.98,6.98,6.98,6.98,206,0
2016-08-31,6.92,6.92,6.83,6.91,1600,0
2016-09-02,6.99,6.99,6.9,6.9,6300,0
2016-09-06,7.37,7.41,7.11,7.37,5079,0
2016-09-07,7.35,7.48,7.2054,7.32,3437,0
2016-09-08,7.26,7.27,7.11,7.19,1270,0
2016-09-09,7.6399,7.6399,7.2562,7.2562,4222,0
2016-09-12,7.3,7.3399,7.18,7.2001,1009,0
2016-09-13,7.6,8.1735,7.6,7.76,19122,0
2016-09-14,8.53,8.9,8.4,8.61,19144,0
2016-09-15,8.34,8.34,8.01,8.2,16683,0
2016-09-16,8.12,8.29,8.115,8.29,9869,0
2016-09-19,8.18,8.27,8,8.27,4356,0
2016-09-20,8.3,8.3,8.02,8.1759,6374,0
2016-09-21,8.12,8.2689,8.01,8.01,4850,0
2016-09-22,8.16,8.16,7.835,8,7266,0
2016-09-23,7.9501,8.14,7.62,8.14,5527,0
2016-09-26,7.94,7.982,7.7442,7.93,6495,0
2016-09-27,7.09,7.74,7.08,7.62,93673,0
2016-09-28,7.54,7.57,7.27,7.55,21738,0
2016-09-29,7.59,7.9,7.5,7.6,33075,0
2016-09-30,7.8799,7.88,7.55,7.636,11122,0
2016-10-03,8.95,8.95,6.85,7.25,41057,0
2016-10-04,7.2851,7.345,7.055,7.28,37630,0
2016-10-05,7.26,7.26,7.0999,7.13,16902,0
2016-10-06,7.15,7.25,7.12,7.24,11452,0
2016-10-07,7.24,7.3,7.05,7.25,34619,0
2016-10-10,7.25,7.27,7.02,7.06,21677,0
2016-10-11,7.15,7.15,6.96,6.96,7515,0
2016-10-12,7,7.1,6.88,7.1,12040,0
2016-10-13,7.2,7.2,6.88,6.88,7665,0
2016-10-14,7.1,7.1,6.79,6.81,10948,0
2016-10-17,6.82,7,6.61,6.8,12138,0
2016-10-18,7.047,7.0492,6.8,6.81,1909,0
2016-10-19,6.81,6.81,6.65,6.67,18337,0
2016-10-20,6.67,6.67,6.6,6.61,5188,0
2016-10-21,6.57,6.57,6.44,6.4806,19406,0
2016-10-24,6.51,6.7,6.51,6.7,7912,0
2016-10-25,6.74,6.74,6.6,6.7,3551,0
2016-10-26,6.73,7.04,6.67,7.04,17671,0
2016-10-27,6.99,6.99,6.7,6.91,5745,0
2016-10-28,6.7603,6.9,6.76,6.9,3930,0
2016-10-31,6.87,6.87,6.66,6.66,1203,0
2016-11-01,6.98,6.98,6.66,6.66,1520,0
2016-11-02,6.53,6.63,6.3095,6.6092,23023,0
2016-11-03,6.52,6.71,6.31,6.4101,8550,0
2016-11-04,6.45,6.6499,6.45,6.605,3424,0
2016-11-07,6.83,6.83,6.6,6.67,4874,0
2016-11-08,6.552,6.64,6.552,6.64,600,0
2016-11-09,6.6,7.14,6.36,6.53,3383,0
2016-11-10,6.428,6.428,6.33,6.35,6786,0
2016-11-11,6.45,6.5,6.4103,6.5,12296,0
2016-11-14,6.5,6.5,6.2,6.47,26984,0
2016-11-15,6.47,6.59,6.4099,6.5,39984,0
2016-11-16,6.4,6.49,6.35,6.47,9601,0
2016-11-17,6.35,6.49,6.3,6.37,2100,0
2016-11-18,6.3412,6.4,6.25,6.39,24629,0
2016-11-21,6.3999,6.3999,6.34,6.34,4903,0
2016-11-22,6.367,6.3692,6.05,6.1,38814,0
2016-11-23,6.0724,6.1,5.96,6.03,28915,0
2016-11-25,6.0111,6.02,5.97,6,692,0
2016-11-28,6.21,6.2838,6.13,6.15,16759,0
2016-11-29,6.1512,6.25,6.1512,6.2,3813,0
2016-11-30,6.18,6.18,6.1,6.11,1930,0
2016-12-01,6.044,6.39,5.91,6.1,6282,0
2016-12-02,6.12,6.3589,5.97,6.14,14303,0
2016-12-05,6.31,6.4,6.12,6.14,21750,0
2016-12-06,5.98,6.2,5.98,6.11,18000,0
2016-12-07,6.11,6.1714,5.97,6.07,13656,0
2016-12-08,6.0589,6.0589,6,6.0387,905,0
2016-12-09,6.1,6.49,6,6.33,27147,0
2016-12-12,6.3,6.3,6.05,6.195,8930,0
2016-12-13,6.2,6.2,6,6.0525,9810,0
2016-12-14,6.05,6.09,5.8927,6,9272,0
2016-12-15,5.98,6.0899,5.91,5.91,8075,0
2016-12-16,6.07,6.07,5.79,5.98,4101,0
2016-12-19,6,6,5.82,5.96,3630,0
2016-12-20,6.08,6.13,5.83,6.12,8148,0
2016-12-21,6.1,6.11,6.05,6.11,5759,0
2016-12-22,6.03,6.0763,6.01,6.0763,8262,0
2016-12-23,6.13,6.18,6.02,6.18,10729,0
2016-12-27,6.19,6.22,6.1,6.22,2930,0
2016-12-28,6.13,6.1607,6,6.01,7949,0
2016-12-29,5.96,6.49,5.8,5.89,10823,0
2016-12-30,6.1003,6.1003,5.95,5.95,330,0
2017-01-03,6.13,6.1372,6,6.0101,2212,0
2017-01-04,6.0101,6.11,6.01,6.01,1915,0
2017-01-05,6.13,6.13,6.03,6.0311,761,0
2017-01-06,6.04,6.4899,6.0101,6.08,8420,0
2017-01-09,6.49,6.49,6,6.23,29382,0
2017-01-10,6.21,6.245,6.05,6.11,20686,0
2017-01-11,6.4999,6.4999,6.2309,6.2309,2390,0
2017-01-12,6.29,6.47,6.19,6.2248,9233,0
2017-01-13,6.23,6.4204,6.2,6.22,7418,0
2017-01-17,6.2,6.2001,5.86,6.11,52215,0
2017-01-18,6.0077,6.0899,5.861,6.04,30060,0
2017-01-19,5.88,5.96,5.8,5.82,19665,0
2017-01-20,5.91,5.95,5.8,5.93,20503,0
2017-01-23,5.9899,5.99,5.1,5.77,111421,0
2017-01-24,5.89,5.89,5.59,5.76,22789,0
2017-01-25,5.66,5.94,5.427,5.77,9302,0
2017-01-26,5.8,5.8,5.62,5.62,10403,0
2017-01-27,5.64,5.8414,5.63,5.81,3372,0
2017-01-30,5.81,5.86,5.67,5.78,11743,0
2017-01-31,5.6646,5.81,5.66,5.77,3702,0
2017-02-01,5.83,6.0899,5.83,6.01,2375,0
2017-02-02,6.03,6.09,5.9,5.9599,11269,0
2017-02-03,6,6.09,6,6.09,263,0
2017-02-06,6.15,6.26,6.14,6.26,7469,0
2017-02-07,6.31,6.32,6.07,6.2,10055,0
2017-02-08,6.36,6.49,6.25,6.39,19478,0
2017-02-09,6.31,6.8999,6.31,6.64,50058,0
2017-02-10,6.53,6.9999,6.51,6.85,26636,0
2017-02-13,6.69,6.98,6.4982,6.5601,12982,0
2017-02-14,6.67,6.9,6.6,6.6,15229,0
2017-02-15,6.56,6.6,6.4265,6.6,1681,0
2017-02-16,6.42,6.59,6.4,6.4,4244,0
2017-02-17,6.4096,6.58,6.4096,6.45,3442,0
2017-02-21,6.53,6.53,6.21,6.4125,2977,0
2017-02-22,6.55,6.59,6.499,6.51,9740,0
2017-02-23,6.7,6.7899,6.44,6.69,28097,0
2017-02-24,6.65,6.69,6.5601,6.69,22846,0
2017-02-27,6.7,6.75,6.59,6.6999,10531,0
2017-02-28,6.76,6.76,6.05,6.5699,9104,0
2017-03-01,6.4,6.8499,6.25,6.56,6136,0
2017-03-02,6.4001,6.46,6.4001,6.45,4829,0
2017-03-03,6.41,6.41,6.26,6.31,1502,0
2017-03-06,6.315,6.315,6,6.1889,6215,0
2017-03-07,6.27,6.6399,6.0786,6.2599,5002,0
2017-03-08,6.06,6.16,5.93,6.0244,17351,0
2017-03-09,5.97,6.04,5.84,5.89,6231,0
2017-03-10,5.95,5.98,5.95,5.9503,817,0
2017-03-13,5.94,5.955,5.84,5.84,7260,0
2017-03-14,5.99,6.09,5.886,5.91,8777,0
2017-03-15,6.32,6.49,6.3,6.4899,19408,0
2017-03-16,6.91,6.98,6.6853,6.76,19718,0
2017-03-17,6.84,7.59,6.8,7.1899,29789,0
2017-03-20,7.14,7.28,6.95,7,40739,0
2017-03-21,7.026,7.026,6.54,6.6,8289,0
2017-03-22,6.42,6.81,6.42,6.6401,9599,0
2017-03-23,6.71,6.98,6.67,6.67,7228,0
2017-03-24,6.9999,6.9999,6.6,6.72,8705,0
2017-03-27,6.72,6.97,6.72,6.91,2401,0
2017-03-28,6.93,6.9496,6.79,6.8,12124,0
2017-03-29,6.7844,6.9299,6.66,6.75,3224,0
2017-03-30,6.77,6.77,6.65,6.72,6599,0
2017-03-31,6.88,6.89,6.69,6.7,8329,0
2017-04-03,6.82,6.95,6.6901,6.84,9662,0
2017-04-04,6.84,6.9,6.7297,6.79,2890,0
2017-04-05,6.87,6.93,6.85,6.8799,9418,0
2017-04-06,6.9,6.95,6.84,6.92,6367,0
2017-04-07,6.89,7.07,6.8042,6.85,22229,0
2017-04-10,6.8,6.8099,6.7,6.71,7834,0
2017-04-11,6.69,6.74,6.5999,6.5999,7631,0
2017-04-12,6.5,6.52,6.42,6.42,4812,0
2017-04-13,6.4001,6.6,6.4001,6.4873,2036,0
2017-04-17,6.5,6.5,6.23,6.4999,3555,0
2017-04-18,6.48,6.48,6.39,6.39,5044,0
2017-04-19,6.4,6.5599,6.32,6.44,17742,0
2017-04-20,6.42,6.42,6.25,6.2501,15760,0
2017-04-21,6.26,6.38,6.26,6.33,8235,0
2017-04-24,6.26,6.47,6.24,6.25,39477,0
2017-04-25,6.27,6.34,6.21,6.28,12354,0
2017-04-26,6.39,6.44,6.14,6.14,35309,0
2017-04-27,6.31,6.84,6.2663,6.3,25421,0
2017-04-28,6.3,6.3,6.18,6.28,9850,0
2017-05-01,6.2479,6.28,6.136,6.2,6688,0
2017-05-02,6.1999,6.4,6.1095,6.39,13621,0
2017-05-03,6.4,6.42,6.16,6.38,9998,0
2017-05-04,6.39,6.48,6.33,6.36,5708,0
2017-05-05,6.6499,6.6499,6.36,6.38,10959,0
2017-05-08,6.3063,6.43,6.25,6.43,20438,0
2017-05-09,6.33,6.4399,6.28,6.29,7326,0
2017-05-10,6.42,6.42,6.19,6.3599,10283,0
2017-05-11,6.32,6.35,6.1785,6.2001,3809,0
2017-05-12,6.22,6.44,6.22,6.23,12627,0
2017-05-15,6.2,6.4592,6.19,6.2,12892,0
2017-05-16,6.32,6.35,6.1,6.2476,18850,0
2017-05-17,6.49,6.49,6.17,6.17,22888,0
2017-05-18,6.15,6.45,6.15,6.45,17604,0
2017-05-19,6.5,6.84,6.48,6.64,23325,0
2017-05-22,6.61,6.77,6.2878,6.71,11064,0
2017-05-23,6.67,6.79,6.58,6.63,18374,0
2017-05-24,6.5,6.68,6.48,6.52,20482,0
2017-05-25,6.54,6.72,6.54,6.72,10174,0
2017-05-26,6.79,7.6,6.7,6.8,32631,0
2017-05-30,6.78,6.8,6.666,6.69,22599,0
2017-05-31,6.72,6.769,6.65,6.65,6559,0
2017-06-01,6.56,6.56,6.4084,6.43,20628,0
2017-06-02,6.49,6.495,6.31,6.44,7101,0
2017-06-05,6.36,6.43,6.2004,6.43,7291,0
2017-06-06,6.69,6.69,6.25,6.4092,22241,0
2017-06-07,6.47,6.47,6.3496,6.39,4852,0
2017-06-08,6.39,6.39,6.1,6.28,28776,0
2017-06-09,6.24,6.2428,6.01,6.2,18082,0
2017-06-12,6.15,6.25,6.09,6.25,7859,0
2017-06-13,6.17,6.2,6.05,6.08,9523,0
2017-06-14,6.27,6.32,6.01,6.12,40794,0
2017-06-15,6.15,6.15,6.01,6.01,20590,0
2017-06-16,6.04,6.22,6.04,6.13,2344,0
2017-06-19,6.24,6.26,6.01,6.11,19882,0
2017-06-20,6.11,6.12,6.03,6.03,15222,0
2017-06-21,6.07,6.07,5.9475,6.04,25396,0
2017-06-22,5.91,6.06,5.91,6,11437,0
2017-06-23,6.05,6.21,6.04,6.1,24791,0
2017-06-26,6.02,6.09,5.88,6.09,20521,0
2017-06-27,6.05,6.18,5.99,6.15,10927,0
2017-06-28,6.08,6.37,6.05,6.14,24487,0
2017-06-29,6.16,6.3101,6.04,6.19,13747,0
2017-06-30,6.19,6.22,6.04,6.1099,19350,0
2017-07-03,6.05,6.15,6.01,6.07,5923,0
2017-07-05,6.11,6.36,6.11,6.23,39903,0
2017-07-06,6.14,6.14,6.03,6.04,4334,0
2017-07-07,6.15,6.15,6.03,6.07,4250,0
2017-07-10,6.07,6.09,5.95,6.06,16657,0
2017-07-11,6,6.01,5.97,5.995,2564,0
2017-07-12,6,6.05,5.88,6.05,4839,0
2017-07-13,5.88,6.01,5.88,5.92,6027,0
2017-07-14,5.93,6.03,5.85,5.95,11345,0
2017-07-17,5.87,5.9824,5.87,5.9824,7409,0
2017-07-18,5.9,5.9589,5.81,5.84,7533,0
2017-07-19,5.82,5.84,5.75,5.76,25013,0
2017-07-20,5.69,5.75,5.601,5.7399,4601,0
2017-07-21,5.81,5.81,5.7,5.76,3069,0
2017-07-24,5.72,5.8,5.6,5.65,10949,0
2017-07-25,5.62,5.8,5.6,5.74,4316,0
2017-07-26,5.741,5.741,5.6,5.69,9109,0
2017-07-27,5.62,5.77,5.6,5.77,2690,0
2017-07-28,5.6824,5.6824,5.55,5.6099,7483,0
2017-07-31,5.6234,5.65,5.5283,5.65,5234,0
2017-08-01,5.525,5.62,5.52,5.59,4079,0
2017-08-02,5.52,5.52,5.331,5.36,6255,0
2017-08-03,5.35,5.35,5.1,5.1301,6849,0
2017-08-04,5.37,5.39,5.21,5.23,1501,0
2017-08-07,4.86,4.88,4.637,4.67,20922,0
2017-08-08,4.65,5.1,4.65,4.9351,7869,0
2017-08-09,4.69,4.7619,4.5801,4.75,5594,0
2017-08-10,4.62,4.62,4.1701,4.28,16518,0
2017-08-11,4.3,4.6,4.3,4.55,4964,0
2017-08-14,4.73,4.94,4.73,4.94,16517,0
2017-08-15,4.88,4.88,4.82,4.8542,3966,0
2017-08-16,4.77,4.77,4.42,4.42,7823,0
2017-08-17,4.51,4.52,4.39,4.4,5462,0
2017-08-18,4.34,4.34,4.3,4.34,3449,0
2017-08-21,4.33,4.415,4.2983,4.32,9500,0
2017-08-22,4.3899,4.3899,4.3515,4.3635,3850,0
2017-08-23,4.3694,4.67,4.3564,4.55,1630,0
2017-08-24,4.46,4.46,4.29,4.29,2567,0
2017-08-28,4.46,4.46,4.3,4.36,20399,0
2017-08-29,4.3,4.31,4.3,4.3,6200,0
2017-08-30,4.11,4.22,4.11,4.22,10198,0
2017-08-31,4.61,5.9899,4.43,5.0514,89877,0
2017-09-01,5.3,5.45,4.9659,5.13,51871,0
2017-09-05,4.97,5.26,4.69,4.9,16244,0
2017-09-06,5.04,5.32,4.93,5.14,13983,0
2017-09-07,5.14,5.2228,5.06,5.11,5686,0
2017-09-08,5.18,5.18,5.05,5.13,6021,0
2017-09-11,4.9701,5.08,4.9701,5.06,3876,0
2017-09-12,5,5.09,4.931,5.04,21183,0
2017-09-13,4.98,5.22,4.9,5.09,7975,0
2017-09-14,5.08,5.21,5.08,5.17,2840,0
2017-09-15,5.22,5.22,5.077,5.16,7335,0
2017-09-18,5.17,5.17,5.1512,5.1512,1166,0
2017-09-19,5.078,5.0982,4.96,4.97,5254,0
2017-09-20,5.02,5.19,4.95,5,8051,0
2017-09-21,5.14,5.14,4.98,5.0001,10932,0
2017-09-22,5.17,5.19,4.93,5.18,18181,0
2017-09-25,5.18,5.19,5.07,5.15,3611,0
2017-09-26,5.15,5.19,5,5.19,2969,0
2017-09-27,5.25,5.25,5.17,5.23,2510,0
2017-09-28,5.19,5.25,5,5.11,3270,0
2017-09-29,5.15,5.15,5.1,5.12,2726,0
2017-10-02,5.21,5.34,5.2,5.33,3614,0
2017-10-03,5.33,5.4372,5.2605,5.4,3022,0
2017-10-04,5.5,5.67,5.45,5.5192,3136,0
2017-10-05,5.6,5.6,5.411,5.49,4604,0
2017-10-06,5.33,5.79,5.33,5.53,2632,0
2017-10-09,5.37,5.4201,5.351,5.4,3531,0
2017-10-10,5.46,5.76,4.9611,5.35,31254,0
2017-10-11,5.4,5.6,5.3,5.45,34444,0
2017-10-12,5.25,5.72,5.25,5.72,30446,0
2017-10-13,5.72,5.72,5.5,5.57,4322,0
2017-10-16,5.7,5.7,5.54,5.6,20838,0
2017-10-17,5.56,5.57,5.3732,5.51,10600,0
2017-10-18,5.44,5.44,5.27,5.27,3151,0
2017-10-19,5.22,5.22,5.06,5.1202,6917,0
2017-10-20,5.11,5.15,4.88,5.15,10040,0
2017-10-23,5.01,5.2638,4.98,4.98,4787,0
2017-10-24,4.87,4.8714,4.85,4.8714,864,0
2017-10-25,4.85,4.91,4.701,4.91,5000,0
2017-10-26,4.92,4.9387,4.8,4.82,3030,0
2017-10-27,4.69,4.91,4.67,4.78,4645,0
2017-10-30,4.75,4.85,4.6,4.61,10656,0
2017-10-31,4.67,4.7049,4.661,4.696,5120,0
2017-11-01,4.67,4.7,4.53,4.6608,7490,0
2017-11-02,4.47,4.47,4.42,4.42,3637,0
2017-11-03,4.322,4.3735,4.322,4.3735,1431,0
2017-11-06,4.54,4.54,4.39,4.39,11104,0
2017-11-07,4.42,4.42,4.3799,4.3799,2766,0
2017-11-08,4.42,4.42,4.21,4.31,13570,0
2017-11-09,4.3,4.31,4.29,4.3,2573,0
2017-11-10,4.31,4.31,4.16,4.24,15083,0
