Date,Open,High,Low,Close,Volume,OpenInt
2016-05-02,13.15,13.51,12.35,13.08,5677700,0
2016-05-03,12.54,13,12.16,12.77,1440301,0
2016-05-04,12.77,12.77,11.27,11.67,690190,0
2016-05-05,11.5,11.5418,9.57,10.04,1740915,0
2016-05-06,10.03,10.06,9,9.08,2780400,0
2016-05-09,8.99,10,8.82,9.98,1593565,0
2016-05-10,9.76,10.59,9.76,10.33,1259712,0
2016-05-11,10.19,10.3999,9.83,9.93,682387,0
2016-05-12,9.91,10.92,9.71,10.79,1691933,0
2016-05-13,10.94,11.3,10.65,11.2,1166285,0
2016-05-16,10.85,11.89,10.71,11.25,437553,0
2016-05-17,11.2,11.49,10.77,11.05,594928,0
2016-05-18,11.05,11.95,11.05,11.31,602373,0
2016-05-19,11.15,11.87,11.07,11.74,561398,0
2016-05-20,12.23,12.8,11.99,12.16,603136,0
2016-05-23,12.31,12.924,11.99,12.01,702792,0
2016-05-24,12.01,12.35,11.71,12.02,368249,0
2016-05-25,11.96,12.83,11.94,12.59,295785,0
2016-05-26,12.66,13.24,12.66,13.14,1297845,0
2016-05-27,13.08,13.48,13.08,13.18,136773,0
2016-05-31,13.18,13.52,13.15,13.25,358294,0
2016-06-01,13.12,13.44,12.33,12.55,508229,0
2016-06-02,12.85,12.95,12.31,12.84,503430,0
2016-06-03,12.69,13.11,12.69,12.88,305037,0
2016-06-06,13.05,13.09,12.43,12.55,525174,0
2016-06-07,12.4,13.12,12.29,12.91,286602,0
2016-06-08,12.83,13.14,12.4,12.8,305822,0
2016-06-09,12.65,12.87,12.53,12.72,283871,0
2016-06-10,12.61,12.74,12.37,12.51,252062,0
2016-06-13,12.54,12.58,12.3301,12.49,322929,0
2016-06-14,12.43,12.59,11.71,12.08,812611,0
2016-06-15,11.95,12.22,11.52,11.69,414696,0
2016-06-16,11.53,11.75,11.3,11.46,361190,0
2016-06-17,11.5,11.53,11.11,11.33,735945,0
2016-06-20,11.25,11.46,10.8,10.9,318648,0
2016-06-21,10.9,11.04,10.47,10.6,321550,0
2016-06-22,10.55,11,10.55,10.87,250472,0
2016-06-23,10.94,11.66,10.78,11.61,539198,0
2016-06-24,10.89,11.58,10.78,11,2683032,0
2016-06-27,10.81,11.32,10.58,10.98,280986,0
2016-06-28,11,11.2,10.65,10.75,292629,0
2016-06-29,10.77,10.9,10.23,10.33,626274,0
2016-06-30,10.46,10.72,10.31,10.71,351816,0
2016-07-01,10.63,11.06,10.63,11.01,168563,0
2016-07-05,10.9,11.02,10.81,10.93,140761,0
2016-07-06,10.85,11.01,10.76,10.85,252791,0
2016-07-07,10.8,11.04,10.22,10.35,173582,0
2016-07-08,10.49,10.54,10.35,10.46,200343,0
2016-07-11,10.46,10.98,10.46,10.83,199822,0
2016-07-12,10.9,11.02,10.85,10.9,167324,0
2016-07-13,10.93,11.07,10.79,10.84,194841,0
2016-07-14,10.84,10.97,10.73,10.86,249073,0
2016-07-15,10.96,11.07,10.85,10.98,245463,0
2016-07-18,10.99,11.59,10.94,11.44,138843,0
2016-07-19,11.37,11.4999,10.7872,10.86,167382,0
2016-07-20,10.86,11,10.71,10.77,366359,0
2016-07-21,10.7,11.33,10.7,11.02,128152,0
2016-07-22,10.98,11.1,10.8,10.86,159643,0
2016-07-25,10.86,10.95,10.76,10.8,94630,0
2016-07-26,10.93,11.14,10.86,11.01,104550,0
2016-07-27,10.9,11,10.85,10.9,83517,0
2016-07-28,10.87,11.07,10.77,10.98,101068,0
2016-07-29,11.04,11.07,10.77,10.89,213725,0
2016-08-01,10.81,10.935,10.56,10.58,143674,0
2016-08-02,10.6,10.7599,10.27,10.46,164310,0
2016-08-03,10.36,10.45,9.9,10.09,249646,0
2016-08-04,10.12,10.22,9.81,10.07,119731,0
2016-08-05,10.08,10.24,9.84,9.91,121573,0
2016-08-08,9.95,10.05,9.87,9.93,100371,0
2016-08-09,9.94,10.08,9.74,9.81,237228,0
2016-08-10,9.77,10.12,9.74,10.02,330699,0
2016-08-11,5.49,5.5,4.12,5.03,5165261,0
2016-08-12,5.23,5.28,5.03,5.11,815709,0
2016-08-15,5.61,6.25,5.61,5.89,1421325,0
2016-08-16,5.88,6.8,5.857,6.66,1206838,0
2016-08-17,6.72,6.93,6.3501,6.92,973010,0
2016-08-18,6.96,6.99,6.44,6.48,670256,0
2016-08-19,6.45,6.45,6.11,6.21,400905,0
2016-08-22,6.21,6.37,6.05,6.26,371906,0
2016-08-23,6.33,6.44,6.2895,6.33,195861,0
2016-08-24,6.33,6.35,5.99,6.02,354698,0
2016-08-25,6,6.09,5.97,6.01,320899,0
2016-08-26,6.03,6.14,5.96,6.02,185198,0
2016-08-29,6,6.06,5.95,6.05,209329,0
2016-08-30,6.06,6.25,6.02,6.2,253045,0
2016-08-31,6.17,6.2,6.05,6.15,246523,0
2016-09-01,6.13,6.25,6.1,6.19,304653,0
2016-09-02,6.19,6.22,6.07,6.15,194144,0
2016-09-06,6.14,6.22,6.06,6.16,291546,0
2016-09-07,6.11,7.08,6.1,7.01,714693,0
2016-09-08,7.01,7.3,6.97,7.15,500984,0
2016-09-09,7.06,7.1999,6.7,6.88,678231,0
2016-09-12,6.79,6.85,6.31,6.51,906235,0
2016-09-13,6.5,6.68,6.37,6.61,355000,0
2016-09-14,6.65,6.7,6.24,6.3,297907,0
2016-09-15,6.27,6.38,6.1,6.32,232339,0
2016-09-16,6.35,6.51,6.185,6.47,1389565,0
2016-09-19,6.49,6.91,6.38,6.88,435543,0
2016-09-20,6.87,6.93,6.73,6.84,279698,0
2016-09-21,6.83,6.85,6.33,6.35,377132,0
2016-09-22,6.3,6.48,6.2,6.25,277493,0
2016-09-23,6.22,6.33,6.03,6.28,307315,0
2016-09-26,6.23,6.3,6.01,6.04,306072,0
2016-09-27,6.04,6.19,5.985,6.14,875285,0
2016-09-28,6.11,6.215,6.02,6.04,484392,0
2016-09-29,6.06,6.14,6,6.08,173210,0
2016-09-30,6.05,6.32,6.05,6.27,217706,0
2016-10-03,6.04,6.29,6.04,6.29,186472,0
2016-10-04,6.26,6.35,6.23,6.29,210821,0
2016-10-05,6.27,6.42,6.24,6.25,143120,0
2016-10-06,6.25,6.29,6.2,6.23,112695,0
2016-10-07,6.23,6.24,5.95,6.06,183994,0
2016-10-10,6.04,6.1,5.875,5.96,189826,0
2016-10-11,5.91,6.12,5.91,6,229652,0
2016-10-12,6,6.02,5.95,6,158949,0
2016-10-13,5.99,6.05,5.94,6.04,212914,0
2016-10-14,6.04,6.33,6,6.06,226397,0
2016-10-17,6.07,6.07,5.92,5.98,155719,0
2016-10-18,6,6.075,6,6.06,122343,0
2016-10-19,6.09,6.09,5.89,5.9,425914,0
2016-10-20,5.9,5.96,5.82,5.85,302974,0
2016-10-21,5.81,5.9,5.79,5.85,131903,0
2016-10-24,5.85,5.91,5.42,5.44,409773,0
2016-10-25,5.47,5.49,4.91,5.06,652791,0
2016-10-26,5.01,5.05,4.73,4.74,277031,0
2016-10-27,4.72,4.72,4.195,4.32,807152,0
2016-10-28,4.28,4.38,4.15,4.19,249509,0
2016-10-31,4.15,4.19,4.01,4.04,251678,0
2016-11-01,4.07,4.12,3.87,3.98,346963,0
2016-11-02,3.95,4.05,3.94,4,206736,0
2016-11-03,4.06,4.06,3.75,3.8,290994,0
2016-11-04,3.81,4.04,3.81,3.91,182875,0
2016-11-07,4.01,4.31,3.87,4.15,236666,0
2016-11-08,4.12,4.21,4.04,4.17,120964,0
2016-11-09,3.99,4.16,3.87,4.03,385649,0
2016-11-10,3.95,4.31,3.89,4.22,600067,0
2016-11-11,4.19,4.93,4.19,4.72,1212546,0
2016-11-14,4.75,5.47,4.74,5.39,656550,0
2016-11-15,5.39,7.06,5.39,6.6,1119753,0
2016-11-16,6.6,6.83,6.42,6.66,384794,0
2016-11-17,6.61,7.065,6.61,6.76,493526,0
2016-11-18,6.76,7.0594,6.76,6.98,297214,0
2016-11-21,6.98,7.07,6.76,7.05,259490,0
2016-11-22,7.05,7.05,6.52,6.76,239874,0
2016-11-23,6.72,6.79,6.53,6.7,107018,0
2016-11-25,6.65,6.77,6.08,6.12,183610,0
2016-11-28,6.12,6.46,5.96,6.07,292396,0
2016-11-29,6.1,6.12,5.75,5.79,283432,0
2016-11-30,5.78,5.98,5.7,5.72,571028,0
2016-12-01,5.71,5.87,5.67,5.78,232993,0
2016-12-02,5.81,5.86,5.69,5.69,115855,0
2016-12-05,5.71,6.041,5.68,6.01,217907,0
2016-12-06,6.06,6.12,5.77,6.04,159983,0
2016-12-07,6.01,6.34,6,6.2,197951,0
2016-12-08,6.15,6.32,6.06,6.29,266423,0
2016-12-09,6.34,6.43,6.23,6.38,158467,0
2016-12-12,6.34,6.64,6.34,6.64,235115,0
2016-12-13,6.64,6.79,6.57,6.75,323155,0
2016-12-14,6.69,6.77,6.55,6.74,282552,0
2016-12-15,6.72,7.42,6.57,7.42,588270,0
2016-12-16,7.45,8.06,7.4,8,1931282,0
2016-12-19,8.02,8.1304,7.83,7.9,229574,0
2016-12-20,7.9,8.025,7.74,7.8,253724,0
2016-12-21,7.75,7.945,7.75,7.85,166557,0
2016-12-22,7.8,8.2399,7.68,7.72,374690,0
2016-12-23,7.66,7.89,7.65,7.86,157858,0
2016-12-27,7.84,8.02,7.75,7.84,106166,0
2016-12-28,7.88,7.99,7.71,7.77,115554,0
2016-12-29,7.8,7.84,7.31,7.37,224799,0
2016-12-30,7.37,7.69,7.25,7.27,229800,0
2017-01-03,7.34,8.1,7.34,8.03,326190,0
2017-01-04,8.05,8.8985,8.05,8.74,413830,0
2017-01-05,8.67,8.79,8.4,8.66,143704,0
2017-01-06,8.72,8.76,8.42,8.63,118155,0
2017-01-09,8.63,8.81,8.54,8.57,117982,0
2017-01-10,8.57,8.65,8.28,8.61,301922,0
2017-01-11,8.59,8.82,8.59,8.69,264064,0
2017-01-12,8.68,8.73,8.21,8.67,276636,0
2017-01-13,8.67,9.11,8.6,9.09,239351,0
2017-01-17,9.05,9.46,8.95,9.37,167026,0
2017-01-18,9.36,9.37,8.865,8.98,133433,0
2017-01-19,8.9,9.15,8.54,9.04,230105,0
2017-01-20,9.07,9.26,8.64,8.81,420983,0
2017-01-23,8.78,8.79,8.34,8.68,323405,0
2017-01-24,8.76,8.95,8.64,8.81,827915,0
2017-01-25,8.9,9.33,8.9,9.17,229646,0
2017-01-26,9.16,9.22,8.78,8.91,136714,0
2017-01-27,8.89,8.9317,8.63,8.72,87996,0
2017-01-30,8.67,8.7925,8.45,8.63,288508,0
2017-01-31,8.65,8.92,8.6,8.79,244377,0
2017-02-01,8.83,8.985,8.76,8.87,69466,0
2017-02-02,8.87,8.93,8.59,8.6,157563,0
2017-02-03,8.64,8.79,8.5,8.69,169869,0
2017-02-06,8.66,8.94,8.35,8.45,199682,0
2017-02-07,8.41,8.61,8.1,8.1,284321,0
2017-02-08,8.1,8.18,7.85,8.13,612267,0
2017-02-09,8.13,8.53,8.01,8.49,169618,0
2017-02-10,8.5,8.7,8.33,8.37,170176,0
2017-02-13,8.43,8.48,8.24,8.27,90921,0
2017-02-14,8.22,8.32,8.05,8.3,116888,0
2017-02-15,8.24,8.56,8.235,8.46,155578,0
2017-02-16,8.46,8.51,8.08,8.18,100909,0
2017-02-17,8.2,8.25,7.89,8.16,274854,0
2017-02-21,8.22,8.83,8.18,8.59,232474,0
2017-02-22,8.57,8.68,8.34,8.54,177010,0
2017-02-23,8.61,8.64,8.13,8.33,167915,0
2017-02-24,8.33,8.37,8.08,8.29,138745,0
2017-02-27,8.27,8.76,8.27,8.75,179495,0
2017-02-28,8.73,8.8,8.44,8.55,130201,0
2017-03-01,8.72,8.72,8.42,8.52,228895,0
2017-03-02,8.45,8.52,8.21,8.23,100959,0
2017-03-03,8.29,8.67,8.29,8.6,197342,0
2017-03-06,8.56,8.62,8.15,8.48,218529,0
2017-03-07,8.42,8.42,8,8.32,176689,0
2017-03-08,8.31,8.51,7.95,8,296556,0
2017-03-09,8.04,8.1,7.86,8.01,167702,0
2017-03-10,8,8.1,7.71,7.73,141040,0
2017-03-13,7.78,7.94,7.435,7.76,271382,0
2017-03-14,7.74,7.74,7.35,7.36,194450,0
2017-03-15,7.42,7.59,7.15,7.58,355854,0
2017-03-16,7.63,7.94,7.53,7.89,279996,0
2017-03-17,7.85,8.29,7.73,8.03,748014,0
2017-03-20,7.95,7.96,7.41,7.45,306153,0
2017-03-21,7.39,7.44,6.42,6.92,654131,0
2017-03-22,6.9,6.91,6.54,6.63,309088,0
2017-03-23,6.64,6.97,6.64,6.84,215983,0
2017-03-24,6.92,7.32,6.86,7.17,256439,0
2017-03-27,7.3,7.37,6.81,6.9,349948,0
2017-03-28,6.88,6.89,6.12,6.37,359981,0
2017-03-29,5.48,5.7,5.12,5.46,2463180,0
2017-03-30,5.46,5.52,5.3,5.34,620170,0
2017-03-31,5.45,5.78,5.4,5.44,642613,0
2017-04-03,5.43,5.57,5.06,5.15,556237,0
2017-04-04,5.18,5.31,5.04,5.16,388889,0
2017-04-05,5.19,5.3299,4.99,5,794208,0
2017-04-06,5.01,5.22,4.92,5.2,405143,0
2017-04-07,5.18,5.18,4.85,4.93,388770,0
2017-04-10,4.89,5.12,4.87,5.05,251982,0
2017-04-11,5.01,5.11,4.9,4.96,207256,0
2017-04-12,4.96,5,4.76,4.98,305383,0
2017-04-13,4.97,4.985,4.72,4.76,181048,0
2017-04-17,4.74,4.74,4.47,4.69,269938,0
2017-04-18,4.62,4.75,4.58,4.73,233135,0
2017-04-19,4.77,4.8,4.63,4.66,222755,0
2017-04-20,4.67,4.67,4.4,4.49,305306,0
2017-04-21,4.46,4.52,4.4,4.49,264552,0
2017-04-24,4.59,4.59,4.43,4.47,182755,0
2017-04-25,4.52,4.54,4.46,4.5,438030,0
2017-04-26,4.5,4.81,4.49,4.7,300370,0
2017-04-27,4.7,4.76,4.38,4.41,345187,0
2017-04-28,4.36,4.48,4.26,4.27,153051,0
2017-05-01,4.27,4.3,4.15,4.18,133794,0
2017-05-02,4.19,4.5903,4.14,4.47,464548,0
2017-05-03,4.47,4.5,4.14,4.18,197020,0
2017-05-04,4.19,4.24,4,4.22,357201,0
2017-05-05,4.26,4.33,4.2,4.26,117549,0
2017-05-08,4.27,4.27,4.06,4.07,268944,0
2017-05-09,4.13,4.16,3.94,3.95,252623,0
2017-05-10,3.95,4.07,3.94,4.01,502804,0
2017-05-11,4,4.07,3.87,4,405107,0
2017-05-12,4.06,4.09,3.87,3.9,345992,0
2017-05-15,3.5,3.61,2.87,3.15,1218302,0
2017-05-16,3.16,3.19,2.86,2.9,1290436,0
2017-05-17,2.9,2.915,2.685,2.72,973776,0
2017-05-18,2.71,2.89,2.54,2.88,1218668,0
2017-05-19,3,4.1,2.99,3.98,3599444,0
2017-05-22,3.93,3.95,3.35,3.6,1920042,0
2017-05-23,3.59,3.61,3.395,3.44,637553,0
2017-05-24,3.42,3.56,3.39,3.45,390154,0
2017-05-25,3.45,3.68,3.45,3.68,438254,0
2017-05-26,3.73,3.83,3.63,3.64,480034,0
2017-05-30,3.64,3.6799,3.55,3.65,299671,0
2017-05-31,3.68,3.78,3.6,3.77,469161,0
2017-06-01,3.76,4.02,3.72,3.95,402889,0
2017-06-02,3.97,3.97,3.81,3.9,254932,0
2017-06-05,3.93,3.93,3.51,3.55,317244,0
2017-06-06,3.51,3.6,3.45,3.48,304308,0
2017-06-07,3.34,3.35,3.16,3.34,502648,0
2017-06-08,3.38,3.49,3.25,3.42,210144,0
2017-06-09,3.44,3.58,3.33,3.53,276500,0
2017-06-12,3.61,3.85,3.6,3.78,396349,0
2017-06-13,3.79,3.9,3.64,3.84,219881,0
2017-06-14,3.86,3.88,3.71,3.87,202141,0
2017-06-15,3.83,3.9,3.75,3.83,139202,0
2017-06-16,3.77,3.94,3.65,3.93,607909,0
2017-06-19,3.93,4.12,3.77,4.02,416126,0
2017-06-20,4,4.03,3.85,4.02,212741,0
2017-06-21,4.01,4.33,3.94,4.09,346568,0
2017-06-22,4.11,4.495,4.09,4.48,414152,0
2017-06-23,4.5,4.68,4.06,4.13,2905462,0
2017-06-26,4.03,4.39,4.03,4.16,277147,0
2017-06-27,4.12,4.31,4.12,4.21,187851,0
2017-06-28,4.22,4.29,4.09,4.19,518738,0
2017-06-29,4.21,4.42,3.96,4,350791,0
2017-06-30,3.99,4.2098,3.86,4.15,273342,0
2017-07-03,4.17,4.2,3.95,4.08,113941,0
2017-07-05,4.05,4.06,3.9,3.92,194834,0
2017-07-06,3.9,3.93,3.75,3.76,191370,0
2017-07-07,3.75,3.85,3.68,3.73,196822,0
2017-07-10,3.74,3.87,3.62,3.82,110256,0
2017-07-11,3.85,3.85,3.71,3.84,158535,0
2017-07-12,3.94,3.94,3.66,3.8,341601,0
2017-07-13,3.79,3.89,3.7,3.85,114927,0
2017-07-14,3.84,3.91,3.81,3.85,103290,0
2017-07-17,3.83,3.91,3.76,3.83,73376,0
2017-07-18,3.8,3.83,3.6,3.63,148091,0
2017-07-19,3.63,3.79,3.61,3.79,103600,0
2017-07-20,3.74,3.96,3.67,3.96,173483,0
2017-07-21,3.96,3.96,3.71,3.83,237752,0
2017-07-24,3.82,3.91,3.71,3.89,146107,0
2017-07-25,3.9,3.98,3.83,3.9,139287,0
2017-07-26,3.88,3.89,3.71,3.75,190761,0
2017-07-27,3.72,3.745,3.41,3.43,357900,0
2017-07-28,3.42,3.45,3.16,3.22,304261,0
2017-07-31,3.24,3.41,3.1585,3.41,317550,0
2017-08-01,3.44,3.44,3.055,3.22,361134,0
2017-08-02,3.22,3.45,3,3.03,416745,0
2017-08-03,3.05,3.05,2.91,2.94,221029,0
2017-08-04,2.95,3.35,2.95,3.2,257303,0
2017-08-07,3.23,3.26,3.095,3.11,165569,0
2017-08-08,3.12,3.25,3.08,3.14,196848,0
2017-08-09,3.12,3.2,2.96,3.06,373556,0
2017-08-10,3.42,3.7489,3.18,3.57,922818,0
2017-08-11,3.53,3.94,3.47,3.85,788189,0
2017-08-14,3.89,4.24,3.85,4.1,549745,0
2017-08-15,4.09,4.26,3.96,4.23,335030,0
2017-08-16,4.22,4.33,4.19,4.27,347365,0
2017-08-17,4.25,4.35,4.11,4.24,203743,0
2017-08-18,4.2,4.3,4.14,4.26,119551,0
2017-08-21,4.23,4.45,4.14,4.37,375188,0
2017-08-22,4.37,4.48,4.34,4.4,247879,0
2017-08-23,4.38,4.44,4.34,4.41,187952,0
2017-08-24,4.41,4.6,4.4,4.52,313687,0
2017-08-25,4.52,4.52,4.3,4.3,144893,0
2017-08-28,4.3,4.39,4.22,4.31,131817,0
2017-08-29,4.24,4.45,4.12,4.45,267287,0
2017-08-30,4.46,4.46,4.22,4.3,104461,0
2017-08-31,4.33,4.46,4.29,4.38,137546,0
2017-09-01,4.42,4.52,4.39,4.51,186095,0
2017-09-05,4.5,4.5,4.25,4.36,154830,0
2017-09-06,4.36,4.37,4.141,4.16,138082,0
2017-09-07,4.16,4.22,4.15,4.16,62622,0
2017-09-08,4.15,4.25,4.05,4.15,190191,0
2017-09-11,4.16,4.24,4.15,4.2,70033,0
2017-09-12,4.22,4.71,4.17,4.51,508096,0
2017-09-13,4.54,4.55,4.325,4.37,125996,0
2017-09-14,4.38,4.4,4.3,4.35,67266,0
2017-09-15,4.34,4.68,4.31,4.66,523977,0
2017-09-18,4.69,4.88,4.69,4.8,214930,0
2017-09-19,4.83,4.91,4.5546,4.66,221611,0
2017-09-20,4.67,4.67,4.54,4.6,178261,0
2017-09-21,4.61,4.83,4.61,4.72,386152,0
2017-09-22,4.72,4.82,4.67,4.72,100679,0
2017-09-25,4.7,4.71,4.51,4.61,195011,0
2017-09-26,4.63,4.67,4.6,4.65,63427,0
2017-09-27,4.66,4.88,4.64,4.86,138852,0
2017-09-28,4.83,5.05,4.78,4.91,416229,0
2017-09-29,4.91,5.18,4.85,5.18,165451,0
2017-10-02,5.15,5.42,4.92,5.38,540308,0
2017-10-03,5.36,5.86,5.34,5.52,338880,0
2017-10-04,5.53,5.65,4.84,5.03,382514,0
2017-10-05,5.03,5.3,5.01,5.22,98983,0
2017-10-06,5.17,5.29,5.11,5.21,92635,0
2017-10-09,5.14,5.26,5.08,5.21,92824,0
2017-10-10,5.22,5.29,4.85,5,229374,0
2017-10-11,5,5.16,4.94,5.13,113700,0
2017-10-12,5.14,5.15,4.98,5.11,118141,0
2017-10-13,4.99,4.99,4.645,4.7,344157,0
2017-10-16,4.67,4.83,4.54,4.75,169297,0
2017-10-17,4.75,4.86,4.63,4.74,113887,0
2017-10-18,4.76,4.84,4.66,4.74,143115,0
2017-10-19,4.69,5.015,4.69,4.97,176704,0
2017-10-20,5,5.24,5,5.01,96984,0
2017-10-23,5,5.29,5,5.26,130417,0
2017-10-24,5.3,5.43,5.22,5.25,86576,0
2017-10-25,5.2,5.67,5.2,5.58,109292,0
2017-10-26,5.57,5.73,5.4,5.68,217561,0
2017-10-27,5.71,5.78,5.56,5.59,116741,0
2017-10-30,5.46,5.78,5.46,5.69,98222,0
2017-10-31,5.69,5.78,5.65,5.72,76728,0
2017-11-01,5.77,5.8,5.62,5.68,315577,0
2017-11-02,5.7,5.7,4.851,4.89,538965,0
2017-11-03,4.91,4.91,3.94,4.12,331408,0
2017-11-06,4.14,4.4344,4.05,4.18,221639,0
2017-11-07,4.16,4.56,4.15,4.48,205036,0
2017-11-08,4.5,4.52,4.15,4.22,461581,0
2017-11-09,3.9,5.17,3.85,4.92,723506,0
2017-11-10,4.9,5.04,4.64,4.89,172190,0
