Date,Open,High,Low,Close,Volume,OpenInt
2015-11-25,1.95,1.95,1.95,1.95,2000,0
2015-11-27,2.25,2.25,2.25,2.25,2000,0
2015-11-30,2.8,2.8,2.8,2.8,7000,0
2015-12-01,3.5,3.5,3.5,3.5,8900,0
2015-12-02,3.6,3.6,3.6,3.6,1500,0
2015-12-03,3.59,3.59,3.59,3.59,3100,0
2015-12-07,2.35,2.35,2.35,2.35,2000,0
2015-12-08,2.4,2.4,2.4,2.4,1000,0
2015-12-09,2.45,2.45,2.45,2.45,2000,0
2015-12-10,2.45,2.45,2.45,2.45,1500,0
2015-12-11,2.5,2.5,2.5,2.5,600,0
2015-12-17,2.5,2.5,2.5,2.5,500,0
2015-12-18,2.7,2.7,2.7,2.7,5600,0
2015-12-28,2.8,2.8,2.8,2.8,2280,0
2015-12-29,2.8,2.8,2.8,2.8,1000,0
2015-12-30,2.8,2.8,2.8,2.8,1000,0
2016-01-05,2.85,2.85,2.85,2.85,10500,0
2016-01-06,2.9,2.9,2.9,2.9,6750,0
2016-01-14,3,3,3,3,600,0
2016-01-19,3,3,3,3,100,0
2016-02-02,3,3,3,3,100,0
2016-02-03,2.908,2.908,2.908,2.908,100,0
2016-02-08,3,3,3,3,3050,0
2016-02-10,3.1,3.1,3.1,3.1,2200,0
2016-02-11,3.1,3.1,3.1,3.1,200,0
2016-02-17,3.1,3.1,3.1,3.1,2000,0
2016-02-18,3.15,3.15,3.15,3.15,6280,0
2016-02-19,3.1,3.1,3.1,3.1,9450,0
2016-02-23,3.18,3.18,3.18,3.18,1000,0
2016-02-25,3.23,3.23,3.23,3.23,900,0
2016-02-26,3.3,3.3,3.3,3.3,3400,0
2016-03-01,3.35,3.35,3.35,3.35,5030,0
2016-03-02,3.38,3.38,3.38,3.38,200,0
2016-03-03,3.5,3.5,3.5,3.5,2040,0
2016-03-04,3.5,3.5,3.5,3.5,700,0
2016-03-08,3.52,3.52,3.52,3.52,3970,0
2016-03-09,3.55,3.55,3.55,3.55,1000,0
2016-03-11,3.58,3.58,3.58,3.58,500,0
2016-03-14,3.6,3.6,3.6,3.6,900,0
2016-03-23,3.6,3.6,3.6,3.6,1900,0
2016-03-29,3.65,3.65,3.65,3.65,1930,0
2016-03-30,3.65,3.65,3.65,3.65,1070,0
2016-03-31,3.82,3.82,3.82,3.82,6540,0
2016-04-01,4,4,4,4,6400,0
2016-04-04,4.2,4.2,4.2,4.2,6150,0
2016-04-05,4.83,4.83,4.83,4.83,16062,0
2016-04-06,4.91,4.91,4.91,4.91,4169,0
2016-04-07,5,5,5,5,3920,0
2016-04-08,4.85,4.85,4.85,4.85,300,0
2016-04-11,4.83,4.83,4.83,4.83,1465,0
2016-04-12,4.95,4.95,4.95,4.95,420,0
2016-04-13,4.86,4.86,4.86,4.86,4196,0
2016-04-14,4.98,4.98,4.98,4.98,1140,0
2016-04-15,4.9777,4.9777,4.9777,4.9777,806,0
2016-04-18,5.05,5.05,5.05,5.05,600,0
2016-04-19,5.1,5.1,5.1,5.1,2075,0
2016-04-20,5.15,5.15,5.15,5.15,200,0
2016-04-21,5.29,5.29,5.29,5.29,3911,0
2016-04-22,5.5,5.5,5.5,5.5,1330,0
2016-04-25,6.2,6.2,6.2,6.2,2300,0
2016-04-26,6.2,6.2,6.2,6.2,600,0
2016-04-27,6.2,6.2,6.2,6.2,4052,0
2016-04-28,9.5,9.5,9.5,9.5,6670,0
2016-04-29,6.1,6.1,6.1,6.1,690,0
2016-05-02,6.2,6.2,6.2,6.2,921,0
2016-05-03,5.95,5.95,5.95,5.95,700,0
2016-05-04,6.3,6.3,6.3,6.3,1848,0
2016-05-05,6,6,6,6,784,0
2016-05-06,6.15,6.15,6.15,6.15,300,0
2016-05-09,6.22,6.22,6.22,6.22,1721,0
2016-05-10,6,6,6,6,450,0
2016-05-11,6.25,6.25,6.25,6.25,4142,0
2016-05-13,6.2,6.2,6.2,6.2,1114,0
2016-05-16,6,6,6,6,1170,0
2016-05-18,6,6,6,6,1000,0
2016-05-20,6,6,6,6,1946,0
2016-05-23,5.5,5.5,5.5,5.5,323,0
2016-05-24,5.85,5.85,5.85,5.85,500,0
2016-05-26,5.85,5.85,5.85,5.85,500,0
2016-05-31,5.75,5.75,5.75,5.75,275,0
2016-06-01,5.95,5.95,5.95,5.95,2300,0
2016-06-02,6.12,6.12,6.12,6.12,2914,0
2016-06-03,6.15,6.15,6.15,6.15,2300,0
2016-06-06,6.05,6.05,6.05,6.05,200,0
2016-06-07,6.2,6.2,6.2,6.2,793,0
2016-06-08,6.05,6.05,6.05,6.05,200,0
2016-06-13,6.25,6.25,6.25,6.25,4500,0
2016-06-14,6.25,6.25,6.25,6.25,615,0
2016-06-15,6.21,6.21,6.21,6.21,400,0
2016-06-17,6.2,6.2,6.2,6.2,500,0
2016-06-20,6.2,6.2,6.2,6.2,200,0
2016-06-21,6.19,6.19,6.19,6.19,1580,0
2016-06-22,6.29,6.29,6.29,6.29,1450,0
2016-06-23,6.35,6.35,6.35,6.35,1305,0
2016-06-24,6.41,6.41,6.41,6.41,3655,0
2016-06-27,6.5,6.5,6.5,6.5,2475,0
2016-06-28,6.55,6.55,6.55,6.55,1856,0
2016-06-29,6.63,6.63,6.63,6.63,1478,0
2016-06-30,6.6,6.6,6.6,6.6,745,0
2016-07-01,6.65,6.65,6.65,6.65,1423,0
2016-07-06,6.7,6.7,6.7,6.7,2537,0
2016-07-07,6.8,6.8,6.8,6.8,2220,0
2016-07-08,6.8,6.8,6.8,6.8,460,0
2016-07-12,6.8,6.8,6.8,6.8,610,0
2016-07-13,6.8,6.8,6.8,6.8,450,0
2016-07-15,6.8,6.8,6.8,6.8,1356,0
2016-07-18,6.8,6.8,6.8,6.8,1100,0
2016-07-19,6.82,6.82,6.82,6.82,450,0
2016-07-21,6.82,6.82,6.82,6.82,506,0
2016-07-22,6.83,6.83,6.83,6.83,436,0
2016-07-25,6.86,6.86,6.86,6.86,2668,0
2016-07-26,6.85,6.85,6.85,6.85,1660,0
2016-07-27,6.21,6.21,6.21,6.21,1593,0
2016-07-29,6.7,6.7,6.7,6.7,105,0
2016-08-02,6.76,6.76,6.76,6.76,878,0
2016-08-10,6.7,6.7,6.7,6.7,920,0
2016-08-11,6.45,6.45,6.45,6.45,485,0
2016-08-12,6.69,6.69,6.69,6.69,1454,0
2016-08-16,6.59,6.59,6.59,6.59,110,0
2016-08-18,6.61,6.61,6.61,6.61,541,0
2016-08-19,6.8,6.8,6.8,6.8,1990,0
2016-08-22,6.7,6.7,6.7,6.7,1688,0
2016-08-23,6.71,6.71,6.71,6.71,2189,0
2016-08-24,6.69,6.69,6.69,6.69,285,0
2016-08-25,6.69,6.69,6.69,6.69,100,0
2016-08-26,6.69,6.69,6.69,6.69,220,0
2016-08-29,6.68,6.68,6.68,6.68,909,0
2016-08-30,6.68,6.68,6.68,6.68,1070,0
2016-08-31,6.59,6.59,6.59,6.59,5906,0
2016-09-01,6.2,6.2,6.2,6.2,1395,0
2016-09-02,6.4,6.4,6.4,6.4,524,0
2016-09-06,6.61,6.61,6.61,6.61,449,0
2016-09-07,6.58,6.58,6.58,6.58,5871,0
2016-09-08,6.69,6.69,6.69,6.69,821,0
2016-09-12,6.67,6.67,6.67,6.67,200,0
2016-09-13,6.62,6.62,6.62,6.62,870,0
2016-09-14,6.54,6.54,6.54,6.54,870,0
2016-09-15,6.55,6.55,6.55,6.55,350,0
2016-09-16,6.55,6.55,6.55,6.55,432,0
2016-09-19,6.55,6.55,6.55,6.55,408,0
2016-09-20,6.54,6.54,6.54,6.54,755,0
2016-09-21,6.4,6.4,6.4,6.4,530,0
2016-09-22,6.45,6.45,6.45,6.45,440,0
2016-09-23,6.48,6.48,6.48,6.48,144,0
2016-09-26,6.48,6.48,6.48,6.48,806,0
2016-09-27,6.5,6.5,6.5,6.5,1780,0
2016-09-28,6.59,6.59,6.59,6.59,2219,0
2016-09-29,6.63,6.63,6.63,6.63,2055,0
2016-09-30,6.66,6.66,6.66,6.66,1957,0
2016-10-03,6.68,6.68,6.68,6.68,3395,0
2016-10-04,6.69,6.69,6.69,6.69,1202,0
2016-10-05,6.7,6.7,6.7,6.7,2023,0
2016-10-06,6.75,6.75,6.75,6.75,3394,0
2016-10-07,6.8,6.8,6.8,6.8,1270,0
2016-10-10,6.8,6.8,6.8,6.8,1284,0
2016-10-11,6.81,6.81,6.81,6.81,4558,0
2016-10-12,6.83,6.83,6.83,6.83,2214,0
2016-10-13,6.84,6.84,6.84,6.84,1340,0
2016-10-14,6.85,6.85,6.85,6.85,3225,0
2016-10-17,6.87,6.87,6.87,6.87,2165,0
2016-10-18,6.88,6.88,6.88,6.88,2552,0
2016-10-19,6.8854,6.8854,6.8854,6.8854,3228,0
2016-10-20,6.89,6.89,6.89,6.89,1446,0
2016-10-21,6.89,6.89,6.89,6.89,2088,0
2016-10-24,6.92,6.92,6.92,6.92,5129,0
2016-10-25,6.91,6.91,6.91,6.91,2903,0
2016-10-26,6.8731,6.8731,6.8731,6.8731,3046,0
2016-10-27,6.85,6.85,6.85,6.85,2246,0
2016-10-28,6.7772,6.7772,6.7772,6.7772,2496,0
2016-10-31,6.83,6.83,6.83,6.83,2158,0
2016-11-01,6.78,6.78,6.78,6.78,985,0
2016-11-02,6.79,6.79,6.79,6.79,4647,0
2016-11-03,6.55,6.55,6.55,6.55,1250,0
2016-11-04,6.431,6.431,6.431,6.431,977,0
2016-11-07,6.2,6.2,6.2,6.2,1502,0
2016-11-08,6,6,6,6,1595,0
2016-11-09,5.6,5.6,5.6,5.6,2080,0
2016-11-10,5.63,5.63,5.63,5.63,1128,0
2016-11-11,5.747,5.747,5.747,5.747,2327,0
2016-11-14,5.7785,5.7785,5.7785,5.7785,1998,0
2016-11-15,5.84,5.84,5.84,5.84,4938,0
2016-11-16,5.95,5.95,5.95,5.95,5499,0
2016-11-17,6.07,6.07,6.07,6.07,2050,0
2016-11-18,6.25,6.25,6.25,6.25,2055,0
2016-11-21,6.9,6.9,6.9,6.9,5879,0
2016-11-22,6.85,6.85,6.85,6.85,360,0
2016-11-23,6.88,6.88,6.88,6.88,1287,0
2016-11-25,6.89,6.89,6.89,6.89,3275,0
2016-11-28,6.9,6.9,6.9,6.9,2989,0
2016-11-29,6.9,6.9,6.9,6.9,500,0
2016-11-30,7.05,7.05,7.05,7.05,6303,0
2016-12-01,6.8,6.8,6.8,6.8,600,0
2016-12-02,7,7,7,7,1500,0
2016-12-05,7,7,7,7,11000,0
2016-12-06,6.9425,6.9425,6.9425,6.9425,600,0
2016-12-07,6.75,6.75,6.75,6.75,10150,0
2016-12-08,7.1,7.1,7.1,7.1,7601,0
2016-12-09,7.3,7.3,7.3,7.3,7230,0
2016-12-12,7.87,7.87,7.87,7.87,3943,0
2016-12-13,7.88,7.88,7.88,7.88,1149,0
2016-12-14,7.4195,7.4195,7.4195,7.4195,970,0
2016-12-15,7.78,7.78,7.78,7.78,905,0
2016-12-16,7.5,7.5,7.5,7.5,743,0
2016-12-19,7.3001,7.3001,7.3001,7.3001,500,0
2016-12-20,7.5,7.5,7.5,7.5,946,0
2016-12-21,7.55,7.55,7.55,7.55,1191,0
2016-12-22,7.6,7.6,7.6,7.6,3389,0
2016-12-23,7.7,7.7,7.7,7.7,4950,0
2016-12-27,7.5345,7.5345,7.5345,7.5345,2170,0
2016-12-28,7.6,7.6,7.6,7.6,2440,0
2016-12-29,7.6,7.6,7.6,7.6,2800,0
2016-12-30,7.6,7.6,7.6,7.6,1568,0
2017-01-03,7.5,7.5,7.5,7.5,1712,0
2017-01-04,7.3,7.3,7.3,7.3,4663,0
2017-01-05,7.35,7.35,7.35,7.35,2190,0
2017-01-06,7.37,7.37,7.37,7.37,855,0
2017-01-09,7.37,7.37,7.37,7.37,1520,0
2017-01-10,7.36,7.36,7.36,7.36,1560,0
2017-01-11,7.27,7.27,7.27,7.27,2089,0
2017-01-12,7.2,7.2,7.2,7.2,3168,0
2017-01-13,7.1,7.1,7.1,7.1,2610,0
2017-01-17,7.02,7.02,7.02,7.02,2166,0
2017-01-18,7.1,7.1,7.1,7.1,2260,0
2017-01-19,7.08,7.08,7.08,7.08,2158,0
2017-01-20,7.0731,7.0731,7.0731,7.0731,2613,0
2017-01-23,7.11,7.11,7.11,7.11,3718,0
2017-01-24,7.16,7.16,7.16,7.16,3160,0
2017-01-25,7.22,7.22,7.22,7.22,3702,0
2017-01-26,7.26,7.26,7.26,7.26,3378,0
2017-01-27,7.2654,7.2654,7.2654,7.2654,1760,0
2017-01-30,7.21,7.21,7.21,7.21,3290,0
2017-01-31,7.2354,7.2354,7.2354,7.2354,2900,0
2017-02-01,7.16,7.16,7.16,7.16,1700,0
2017-02-02,7.21,7.21,7.21,7.21,2626,0
2017-02-03,7.2539,7.2539,7.2539,7.2539,2186,0
2017-02-06,7.2523,7.2523,7.2523,7.2523,2531,0
2017-02-07,7.3885,7.3885,7.3885,7.3885,3275,0
2017-02-08,7.35,7.35,7.35,7.35,3594,0
2017-02-09,7.3,7.3,7.3,7.3,4632,0
2017-02-10,7.5,7.5,7.5,7.5,3755,0
2017-02-13,7.48,7.48,7.48,7.48,1410,0
2017-02-14,7.43,7.43,7.43,7.43,3000,0
2017-02-15,7.41,7.41,7.41,7.41,2590,0
2017-02-16,7.4,7.4,7.4,7.4,3458,0
2017-02-17,7.4362,7.4362,7.4362,7.4362,2097,0
2017-02-21,8.1,8.1,8.1,8.1,2707,0
2017-02-22,7.6,7.6,7.6,7.6,2090,0
2017-02-23,7.71,7.71,7.71,7.71,350,0
2017-02-24,7.7075,7.7075,7.7075,7.7075,2266,0
2017-02-27,8.1,8.1,8.1,8.1,2600,0
2017-02-28,8.5,8.5,8.5,8.5,2905,0
2017-03-01,8.192,8.192,8.192,8.192,1720,0
2017-03-02,8.75,8.75,8.75,8.75,549,0
2017-03-03,8.65,8.65,8.65,8.65,231,0
2017-03-06,9.65,9.65,9.65,9.65,4211,0
2017-03-07,9.2,9.2,9.2,9.2,1375,0
2017-03-08,9.5,9.5,9.5,9.5,964,0
2017-03-09,9.65,9.65,9.65,9.65,778,0
2017-03-10,9.7385,9.7385,9.7385,9.7385,1086,0
2017-03-13,9.9,9.9,9.9,9.9,4385,0
2017-03-14,10,10,10,10,2222,0
2017-03-16,9.9999,9.9999,9.9999,9.9999,8240,0
2017-03-17,10,10,10,10,3339,0
2017-03-20,9.7,9.7,9.7,9.7,10625,0
2017-03-21,9.75,9.75,9.75,9.75,3315,0
2017-03-22,9.7,9.7,9.7,9.7,25611,0
2017-03-23,9.7,9.793,9.54,9.675,4494,0
2017-03-24,9.78,9.9899,9.7721,9.9378,2749,0
2017-03-27,9.9198,9.96,9.5902,9.644,7523,0
2017-03-28,9.7399,9.7399,9.5316,9.5316,4400,0
2017-03-29,9.35,9.475,7.56,7.99,32339,0
2017-03-30,8.09,8.1199,8,8.015,8292,0
2017-03-31,7.9001,7.9001,7.42,7.74,10039,0
2017-04-03,7.717,7.717,7.4889,7.4889,4401,0
2017-04-04,7.672,7.7,7.1,7.1,16311,0
2017-04-05,6.7,7.1,6.66,7.05,23290,0
2017-04-06,7.12,7.12,6.95,6.95,2875,0
2017-04-07,7.091,7.091,7,7.0432,1625,0
2017-04-10,6.98,7.09,6.98,7.05,3053,0
2017-04-11,7.4,7.75,7.21,7.6,6635,0
2017-04-12,7.19,7.55,7.19,7.48,3224,0
2017-04-13,7.5,7.5,7.4,7.5,2000,0
2017-04-17,7.7026,7.7026,7.44,7.44,947,0
2017-04-18,7.4929,7.4929,7.49,7.49,368,0
2017-04-19,7.5,7.5,7.3,7.5,4481,0
2017-04-20,7.24,7.24,7.24,7.24,138,0
2017-04-21,7.15,7.23,6.5,6.685,11526,0
2017-04-24,6.7,6.9,6.59,6.89,7297,0
2017-04-25,7,7.1,6.995,7.0838,1760,0
2017-04-26,7.15,7.257,7.15,7.2,1720,0
2017-04-27,7.25,7.8,7.25,7.8,5459,0
2017-04-28,7.8137,7.9999,7.75,7.98,11361,0
2017-05-01,8,8,7.96,7.972,3731,0
2017-05-02,8.05,8.05,7.868,7.98,8051,0
2017-05-03,8.05,8.05,8.024,8.024,1050,0
2017-05-04,8.04,8.05,8.0251,8.0301,3900,0
2017-05-05,8.0449,8.0499,8.036,8.0419,1000,0
2017-05-08,8.05,8.0902,7.9,7.9,5800,0
2017-05-09,8,8,7.8,7.85,4100,0
2017-05-10,7.5,7.99,7.27,7.65,3875,0
2017-05-11,7.25,7.4599,7.25,7.44,3990,0
2017-05-12,7.27,7.287,7.07,7.19,5500,0
2017-05-15,7.53,7.55,7.53,7.5426,696,0
2017-05-16,7.3,7.3,7.0932,7.0932,2200,0
2017-05-17,7.0929,7.0932,6.6,6.868,730,0
2017-05-18,6.94,7.05,6.89,6.96,6749,0
2017-05-19,7.233,7.233,7,7.05,26300,0
2017-05-22,6.98,6.99,6.98,6.98,400,0
2017-05-23,7.01,7.01,6.98,6.98,447,0
2017-05-24,6.99,6.99,6.97,6.97,447,0
2017-05-25,6.8867,6.8867,6.8867,6.8867,1011,0
2017-05-26,6.89,6.89,6.73,6.89,768,0
2017-05-30,6.88,6.88,6.5899,6.6936,6150,0
2017-05-31,6.69,6.7,6.55,6.55,924,0
2017-06-01,6.55,6.55,6,6.27,2115,0
2017-06-02,6.28,6.28,6.2,6.2,766,0
2017-06-05,6.3,6.42,6.29,6.3,1400,0
2017-06-06,6.2938,6.2938,5.66,5.66,2162,0
2017-06-07,5.7,6.1981,5.7,6.1,1800,0
2017-06-08,6.09,6.09,6,6,300,0
2017-06-09,6.39,6.39,6,6.08,915,0
2017-06-12,6,6.08,5.9564,6,2000,0
2017-06-13,6.0349,6.0349,5.933,5.933,2000,0
2017-06-14,5.8,5.8,5.5,5.69,11375,0
2017-06-15,5.69,5.7,5.66,5.6819,2591,0
2017-06-16,5.65,5.6814,5.5,5.6814,2475,0
2017-06-19,5.55,5.55,5.2501,5.523,976,0
2017-06-20,5.53,5.6,5.26,5.26,2700,0
2017-06-21,5.3,5.3,5.07,5.26,500,0
2017-06-22,5.09,5.2847,5.09,5.281,900,0
2017-06-23,5.243,5.243,4.64,5.1295,3235,0
2017-06-26,5.3,5.3,5.05,5.19,400,0
2017-06-27,5.2,5.2,5.05,5.05,1332,0
2017-06-28,5.203,5.203,5.203,5.203,166,0
2017-06-29,5.2949,5.2949,5.2949,5.2949,100,0
2017-06-30,5.2247,5.2247,5.15,5.2185,1300,0
2017-07-03,5.23,5.23,5.23,5.23,238,0
2017-07-05,5.4348,5.4348,4.64,4.73,5650,0
2017-07-06,4.76,4.7673,4.52,4.6351,2550,0
2017-07-07,4.41,4.6,4.35,4.6,2139,0
2017-07-10,4.7603,4.7852,4.7603,4.7852,900,0
2017-07-11,4.83,4.83,4.75,4.8,9040,0
2017-07-12,4.15,4.23,4.1,4.165,5225,0
2017-07-13,4.2,4.22,3.51,3.69,18423,0
2017-07-14,3.8,3.8,3.78,3.8,650,0
2017-07-17,3.9,3.9,3.897,3.8992,400,0
2017-07-18,3.85,3.85,3.8337,3.8337,3000,0
2017-07-19,3.772,3.772,3.772,3.772,496,0
2017-07-20,3.6,3.6,3.49,3.5,3385,0
2017-07-24,3.5,3.73,3.5,3.73,600,0
2017-07-25,3.74,3.98,3.5035,3.98,7130,0
2017-07-26,3.9,3.9,3.9,3.9,300,0
2017-07-27,3.73,3.84,3.7,3.84,550,0
2017-07-31,3.42,3.42,3.4034,3.4034,210,0
2017-08-01,3.2,3.276,3,3.1994,1530,0
2017-08-02,3.1,3.1,3.1,3.1,200,0
2017-08-03,3.26,3.26,3.26,3.26,250,0
2017-08-04,3.2905,3.45,3.2905,3.45,1300,0
2017-08-07,3.25,3.25,3.25,3.25,1000,0
2017-08-08,3.34,3.49,3.34,3.49,450,0
2017-08-09,3.48,4.675,3.48,4,1990,0
2017-08-17,3.78,3.78,3.78,3.78,100,0
2017-08-18,3.9,3.9,3.9,3.9,250,0
2017-08-22,3.26,3.26,3.26,3.26,600,0
2017-08-23,3.35,3.35,3.35,3.35,1250,0
2017-08-25,3.35,3.35,3.25,3.25,400,0
2017-08-28,3.15,3.16,3,3,1250,0
2017-08-29,3,3.1,3,3.025,1100,0
2017-08-30,3,3.1382,3,3.1382,1050,0
2017-08-31,3.01,3.01,3,3.0001,725,0
2017-09-01,3,3,2.9925,3,967,0
2017-09-05,3,3.2899,3,3.0519,3083,0
2017-09-06,3,3.07,3,3.07,1020,0
2017-09-07,3.05,3.05,3.0001,3.05,1010,0
2017-09-08,3.29,3.29,3,3.05,1941,0
2017-09-11,3.02,3.02,3.01,3.01,239,0
2017-09-12,3.0075,3.0075,3,3,730,0
2017-09-13,3,3,3,3,353,0
2017-09-14,3,3.006,3,3,600,0
2017-09-15,3.0814,3.0814,2.8,2.8,3280,0
2017-09-18,2.8,2.8,2.7,2.74,3611,0
2017-09-19,2.75,2.76,2.69,2.76,2100,0
2017-09-20,2.55,2.55,2.55,2.55,6600,0
2017-09-21,2.5,2.5,2.5,2.5,301,0
2017-09-22,2.75,3.0819,2.7,2.7,697,0
2017-09-25,2.75,2.8,2.6334,2.6334,6433,0
2017-09-29,2.55,2.63,2.15,2.3,4570,0
2017-10-02,2.5803,2.5803,2.3,2.3,2721,0
2017-10-03,2.3,2.3,2.3,2.3,212,0
2017-10-04,2.412,2.424,2.4,2.4,650,0
2017-10-05,2.45,2.45,2.45,2.45,100,0
2017-10-06,2.4549,2.9,2.4549,2.66,5800,0
2017-10-09,2.7589,3.1,2.75,3.1,6284,0
2017-10-10,3.0001,3.05,3.0001,3.04,775,0
2017-10-11,3.05,3.0555,3.05,3.05,2854,0
2017-10-12,2.9501,3.5,2.9501,3.1617,1025,0
2017-10-13,3.24,3.28,3.24,3.2663,2777,0
2017-10-16,3.5,3.624,3.5,3.5601,5951,0
2017-10-17,3.696,3.85,3.6714,3.6714,7592,0
2017-10-18,3.58,3.7234,3.37,3.37,8871,0
2017-10-20,3.3501,3.43,3.35,3.43,1250,0
2017-10-23,3.526,3.526,3.2,3.2,6810,0
2017-10-24,3.4299,3.4299,3.4299,3.4299,2000,0
2017-10-25,3.2499,3.4201,3.21,3.4201,2977,0
2017-10-30,3.2,3.2,3.2,3.2,600,0
2017-10-31,3.25,3.25,2.98,2.98,530,0
2017-11-01,3.2,3.5069,3.2,3.5069,3800,0
2017-11-02,3.49,3.51,3.49,3.49,530,0
2017-11-03,3.49,4.499,3.49,4.0001,24445,0
2017-11-06,4.49,5.05,4.095,4.1708,15256,0
2017-11-07,4.17,4.2529,3.89,4.0744,9103,0
2017-11-08,4.08,4.22,4,4,5855,0
2017-11-09,3.93,4.1399,3.9,4,4950,0
