Date,Open,High,Low,Close,Volume,OpenInt
2016-05-11,4.5,4.5,4.07,4.1085,35269,0
2016-05-12,4.22,4.22,3.987,4.11,119940,0
2016-05-13,4,4.04,3.956,3.98,7061,0
2016-05-16,4,4,3.75,3.99,3400,0
2016-05-17,4,4,3.85,3.9899,750,0
2016-05-18,4,4,3.88,3.88,5900,0
2016-05-19,3.98,3.98,3.87,3.94,1650,0
2016-05-20,3.82,3.98,3.82,3.98,6800,0
2016-05-23,3.98,3.98,3.98,3.98,500,0
2016-05-24,3.9001,3.98,3.9001,3.98,850,0
2016-05-25,3.96,3.98,3.89,3.89,9402,0
2016-05-26,3.98,3.98,3.8501,3.8501,1828,0
2016-05-27,3.8501,3.95,3.8,3.83,2540,0
2016-05-31,3.82,3.95,3.8,3.8,22325,0
2016-06-01,3.95,3.95,3.8,3.83,6600,0
2016-06-02,3.85,3.9,3.85,3.85,10789,0
2016-06-03,3.858,3.92,3.85,3.85,14600,0
2016-06-06,3.9151,3.92,3.85,3.85,7500,0
2016-06-07,3.85,3.92,3.85,3.86,6270,0
2016-06-08,3.75,3.92,3.71,3.8552,2201,0
2016-06-09,3.74,3.74,3.3137,3.4,24997,0
2016-06-10,3.73,3.8447,3.06,3.6541,5119,0
2016-06-13,3.65,3.92,3.64,3.8,6733,0
2016-06-14,3.867,3.9,3.43,3.73,7860,0
2016-06-15,3.74,3.9,3.55,3.9,4951,0
2016-06-16,3.7,3.9,3.6701,3.9,5092,0
2016-06-17,3.9,3.9,3.49,3.49,9377,0
2016-06-20,3.57,3.82,3.4,3.5,9277,0
2016-06-21,3.6,4.25,3.0001,3.94,23993,0
2016-06-22,3.89,3.9,3.85,3.85,6461,0
2016-06-23,3.85,3.86,3.85,3.85,354,0
2016-06-24,3.8,3.81,3.53,3.57,4011,0
2016-06-27,3.65,3.65,3.2601,3.474,5373,0
2016-06-28,3.45,3.75,3.43,3.45,9291,0
2016-06-29,3.6899,3.71,3.6899,3.6899,2200,0
2016-06-30,3.7999,3.989,3.559,3.9,50318,0
2016-07-01,3.89,3.95,3.65,3.94,34928,0
2016-07-05,3.84,3.89,3.798,3.8299,6203,0
2016-07-06,3.79,3.79,3.56,3.75,13900,0
2016-07-07,3.85,4.015,3.75,3.94,18028,0
2016-07-08,3.97,4.1,3.85,3.97,22775,0
2016-07-11,3.97,3.97,3.906,3.91,9297,0
2016-07-12,3.91,4.25,3.7,3.8,78028,0
2016-07-13,4,4,3.6988,3.78,5123,0
2016-07-14,3.8744,3.8744,3.7,3.7,7563,0
2016-07-15,3.71,3.71,3.5,3.54,5324,0
2016-07-18,3.71,3.71,3.71,3.71,2000,0
2016-07-19,3.76,3.76,3.5035,3.515,4287,0
2016-07-20,3.5101,3.789,3.5101,3.769,1600,0
2016-07-21,3.63,3.85,3.6,3.61,6620,0
2016-07-22,3.625,3.625,3.51,3.51,5000,0
2016-07-25,3.53,3.53,3.45,3.45,16179,0
2016-07-26,3.486,3.7,3.486,3.689,2315,0
2016-07-27,3.49,3.49,3.45,3.45,2900,0
2016-07-28,3.45,3.45,3.0201,3.34,10056,0
2016-07-29,3.44,3.44,3.3,3.31,4800,0
2016-08-01,3.45,3.45,2.8101,2.9101,20872,0
2016-08-02,2.991,3,2.85,2.8652,22018,0
2016-08-03,2.8755,3.09,2.85,3.09,17881,0
2016-08-04,3.05,3.14,2.93,3,19662,0
2016-08-05,2.98,3.17,2.98,3,8415,0
2016-08-08,3.1699,3.1699,2.88,2.88,14510,0
2016-08-09,3.12,3.22,2.94,3.22,4804,0
2016-08-10,3.24,3.2899,3.06,3.22,7750,0
2016-08-11,3.0793,3.41,2.91,3.19,276282,0
2016-08-12,3.1,3.4,3.1,3.23,26421,0
2016-08-15,3.24,3.4,3.24,3.3899,27700,0
2016-08-16,3.46,3.63,3.19,3.28,14876,0
2016-08-17,3.4,3.44,3.18,3.4399,21980,0
2016-08-18,3.44,3.52,3.18,3.2499,15758,0
2016-08-19,3.19,3.42,3.19,3.33,10055,0
2016-08-22,3.68,3.81,3.2,3.5,28776,0
2016-08-23,3.51,3.55,2.81,3.25,349877,0
2016-08-24,3.18,3.23,3.15,3.21,6170,0
2016-08-25,3.2902,3.3299,3.11,3.3299,6932,0
2016-08-26,3.4,3.4,3.07,3.07,32265,0
2016-08-29,3.18,3.1999,2.87,2.99,27900,0
2016-08-30,3.14,3.28,2.81,3.28,103955,0
2016-08-31,3.12,3.4992,3.1199,3.44,25529,0
2016-09-01,3.4,3.7,3.2401,3.62,135787,0
2016-09-02,3.74,3.75,3.5104,3.63,49784,0
2016-09-06,3.65,4.16,3.65,4.07,206736,0
2016-09-07,4.15,4.15,3.8,4,67419,0
2016-09-08,3.9555,4,3.91,3.98,35738,0
2016-09-09,4,4.1,3.9156,4.1,58971,0
2016-09-12,4.05,4.05,3.76,3.9,41501,0
2016-09-13,3.86,4.07,3.77,3.84,39033,0
2016-09-14,3.93,4.1,3.81,3.92,38880,0
2016-09-15,4.0899,4.0899,3.91,3.92,56558,0
2016-09-16,3.97,4,3.82,3.84,86345,0
2016-09-19,3.89,3.99,3.751,3.96,23356,0
2016-09-20,4.04,4.04,3.81,3.84,29962,0
2016-09-21,3.88,4.1,3.87,4.09,49332,0
2016-09-22,4.07,4.28,4.07,4.21,78331,0
2016-09-23,4.2499,4.69,4.1,4.34,106200,0
2016-09-26,4.35,4.56,4.33,4.34,70730,0
2016-09-27,4.37,4.37,4.25,4.3,28609,0
2016-09-28,4.25,4.36,4.25,4.29,30070,0
2016-09-29,4.34,4.38,4.25,4.27,45819,0
2016-09-30,4.301,4.33,4.1275,4.23,65576,0
2016-10-03,4.3,4.39,4.2,4.31,40743,0
2016-10-04,4.1,4.499,4.1,4.41,76948,0
2016-10-05,4.38,4.5,4.18,4.38,106607,0
2016-10-06,4.22,4.35,4.1555,4.333,22426,0
2016-10-07,4.28,4.311,4.2,4.24,19739,0
2016-10-10,4.24,4.28,4.17,4.27,14770,0
2016-10-11,4.26,4.3,4.18,4.29,30494,0
2016-10-12,4.2581,4.45,4.2581,4.36,44575,0
2016-10-13,4.38,4.4,4.27,4.35,4009,0
2016-10-14,4.1463,4.3899,4.1463,4.29,60010,0
2016-10-17,4.31,4.31,4.118,4.1899,61608,0
2016-10-18,4.2,4.23,4.1,4.2099,25455,0
2016-10-19,4.22,4.22,4.01,4.15,7734,0
2016-10-20,4.1,4.15,4.05,4.15,30644,0
2016-10-21,4.15,4.19,4.02,4.15,70085,0
2016-10-24,4.19,4.2,4.03,4.075,48770,0
2016-10-25,4.11,4.19,4.02,4.05,49653,0
2016-10-26,4.09,4.09,3.95,3.97,56550,0
2016-10-27,3.91,3.98,3.75,3.85,34131,0
2016-10-28,3.9,4,3.81,4,29240,0
2016-10-31,4,4.04,3.69,3.95,39360,0
2016-11-01,3.8943,4.07,3.8315,3.99,54928,0
2016-11-02,4,4.03,3.76,3.9899,15319,0
2016-11-03,3.83,4.05,3.81,3.8101,69984,0
2016-11-04,3.83,3.9731,3.7,3.79,27822,0
2016-11-07,3.7,3.9999,3.7,3.78,27624,0
2016-11-08,3.75,3.92,3.7001,3.76,39909,0
2016-11-09,3.81,4.12,3.74,3.8,79785,0
2016-11-10,3.8,4.04,3.7643,3.77,24895,0
2016-11-11,3.79,3.9899,3.79,3.79,22970,0
2016-11-14,3.89,3.9,3.55,3.8,34353,0
2016-11-15,3.7882,3.881,3.51,3.881,29550,0
2016-11-16,3.88,3.8853,3.63,3.7899,59310,0
2016-11-17,3.91,3.91,3.7011,3.8,43324,0
2016-11-18,3.8,3.845,3.66,3.75,12930,0
2016-11-21,3.8,4,3.78,3.8,63327,0
2016-11-22,3.8,3.85,3.73,3.8154,19765,0
2016-11-23,3.8,3.93,3.67,3.69,24223,0
2016-11-25,3.8,3.8434,3.75,3.75,9334,0
2016-11-28,3.8,3.89,3.6712,3.71,21101,0
2016-11-29,3.77,3.8,3.71,3.79,3505,0
2016-11-30,3.8844,3.8899,3.67,3.67,5637,0
2016-12-01,3.69,3.72,3.69,3.7,7480,0
2016-12-02,3.6756,3.795,3.6756,3.73,17977,0
2016-12-05,3.85,4.0752,3.76,3.83,42612,0
2016-12-06,3.89,3.89,3.68,3.69,18748,0
2016-12-07,3.71,3.9,3.6701,3.89,32255,0
2016-12-08,3.77,3.88,3.7338,3.81,6661,0
2016-12-09,3.8,3.84,3.71,3.84,24767,0
2016-12-12,3.84,3.9,3.8,3.89,17790,0
2016-12-13,3.9,3.9,3.7501,3.8,12972,0
2016-12-14,3.91,3.9162,3.35,3.56,119573,0
2016-12-15,3.6,3.6,3.3961,3.56,64607,0
2016-12-16,3.56,3.63,3.43,3.45,11332,0
2016-12-19,3.58,3.5884,3.42,3.42,10647,0
2016-12-20,3.471,3.55,3.11,3.51,30543,0
2016-12-21,3.45,3.52,3.2171,3.52,6278,0
2016-12-22,3.5,3.73,3.4,3.68,63671,0
2016-12-23,3.661,3.88,3.661,3.74,45178,0
2016-12-27,3.62,3.7608,3.6,3.61,5596,0
2016-12-28,3.68,3.74,3.47,3.47,20853,0
2016-12-29,3.52,3.75,3.52,3.7259,6882,0
2016-12-30,3.73,3.73,3.58,3.73,26995,0
2017-01-03,3.662,3.74,3.66,3.7325,6084,0
2017-01-04,3.73,3.75,3.5646,3.58,11621,0
2017-01-05,3.7166,3.75,3.51,3.68,15518,0
2017-01-06,3.62,3.77,3.5,3.67,56877,0
2017-01-09,3.65,3.6991,3.6,3.68,16833,0
2017-01-10,3.69,3.7,3.5001,3.68,16418,0
2017-01-11,3.65,3.79,3.62,3.62,25312,0
2017-01-12,3.59,3.671,3.47,3.59,35700,0
2017-01-13,3.56,3.9,3.5,3.5574,114818,0
2017-01-17,3.55,3.63,3.47,3.5131,41304,0
2017-01-18,3.5,3.71,3.45,3.59,34481,0
2017-01-19,3.55,3.6971,3.35,3.3999,32991,0
2017-01-20,3.4267,3.52,3.13,3.4,65209,0
2017-01-23,3.2635,3.2944,3.1375,3.17,55003,0
2017-01-24,3.2,3.22,3.11,3.13,21751,0
2017-01-25,3.13,3.34,3.11,3.29,57238,0
2017-01-26,3.28,3.28,3.15,3.15,3640,0
2017-01-27,3.18,3.52,3.07,3.11,55593,0
2017-01-30,3.0925,3.2,3.09,3.12,13095,0
2017-01-31,3.179,3.18,2.8,2.99,66448,0
2017-02-01,2.99,2.99,2.87,2.9799,26234,0
2017-02-02,3.01,3.15,2.83,2.94,12713,0
2017-02-03,2.83,2.85,2.7,2.77,53237,0
2017-02-06,2.74,2.85,2.47,2.85,197147,0
2017-02-07,2.85,3.1241,2.8301,3.02,27008,0
2017-02-08,2.98,3.08,2.7528,2.79,78150,0
2017-02-09,2.75,2.84,2.685,2.7799,30099,0
2017-02-10,2.74,3.15,2.65,2.85,21676,0
2017-02-13,2.91,3.14,2.85,2.91,109271,0
2017-02-14,2.94,3.03,2.53,2.56,127422,0
2017-02-15,2.5321,2.5799,2.06,2.3101,102528,0
2017-02-16,2.41,2.41,2.36,2.39,17519,0
2017-02-17,2.35,2.35,2.25,2.3,32161,0
2017-02-21,2.33,2.4,2.26,2.29,41349,0
2017-02-22,2.29,2.46,2.28,2.39,108552,0
2017-02-23,2.4,2.73,2.4,2.62,140840,0
2017-02-24,2.6,2.6986,2.51,2.64,67161,0
2017-02-27,2.65,2.75,2.65,2.71,24226,0
2017-02-28,2.715,2.75,2.55,2.55,61758,0
2017-03-01,2.56,2.65,2.54,2.57,19556,0
2017-03-02,2.5401,2.5539,2.2677,2.27,31379,0
2017-03-03,2.33,2.3866,2.14,2.25,82525,0
2017-03-06,2.23,2.3664,2.06,2.14,85497,0
2017-03-07,2.05,2.4,2,2.1,63457,0
2017-03-08,2.04,2.1397,1.975,1.99,48462,0
2017-03-09,1.99,2.28,1.99,2.28,72805,0
2017-03-10,2.25,2.3599,2.13,2.17,28174,0
2017-03-13,2.23,2.29,2.04,2.08,93971,0
2017-03-14,2.04,2.2042,1.98,2.06,67848,0
2017-03-15,2.05,2.13,2.03,2.03,54723,0
2017-03-16,2.1,2.24,2.1,2.18,58687,0
2017-03-17,2.2,2.2,2.0568,2.1,33515,0
2017-03-20,2.07,2.1304,2.07,2.12,15729,0
2017-03-21,2.138,2.14,2.1,2.14,14768,0
2017-03-22,2.15,2.15,1.993,2.03,23825,0
2017-03-23,2,2.0899,1.99,2.03,26289,0
2017-03-24,2,2,1.88,1.9,35825,0
2017-03-27,1.85,1.9,1.74,1.83,51958,0
2017-03-28,1.9,1.97,1.83,1.84,37167,0
2017-03-29,2.32,2.42,1.9792,2.0601,400562,0
2017-03-30,2,2.09,1.91,1.96,70636,0
2017-03-31,1.9762,2.0184,1.91,1.9601,47331,0
2017-04-03,2.01,2.0489,1.85,2.01,43415,0
2017-04-04,2.08,2.08,1.9353,1.95,16709,0
2017-04-05,1.9812,1.9999,1.81,1.95,38039,0
2017-04-06,1.97,1.97,1.8,1.9488,15954,0
2017-04-07,1.86,2.05,1.86,2.03,22788,0
2017-04-10,2,2,1.9,1.97,32298,0
2017-04-11,1.915,1.98,1.91,1.94,11984,0
2017-04-12,2.02,2.08,1.925,2.08,23113,0
2017-04-13,1.9201,2.07,1.92,2.07,16160,0
2017-04-17,2,2.06,1.99,2.02,44117,0
2017-04-18,1.99,2.0267,1.95,1.96,28262,0
2017-04-19,1.9101,1.97,1.9,1.94,10766,0
2017-04-20,1.96,2,1.9,1.97,24379,0
2017-04-21,1.9101,1.99,1.9001,1.99,23400,0
2017-04-24,2,2,1.85,1.93,44062,0
2017-04-25,1.81,1.97,1.81,1.97,10731,0
2017-04-26,1.8901,1.96,1.89,1.96,12354,0
2017-04-27,2.11,2.1101,1.94,1.97,33893,0
2017-04-28,1.99,1.99,1.9,1.98,15853,0
2017-05-01,2,2.4,2,2.22,191623,0
2017-05-02,2.2101,2.2957,2.15,2.18,49120,0
2017-05-03,2.19,2.1968,2.1,2.14,34645,0
2017-05-04,2.14,2.15,2.08,2.11,20821,0
2017-05-05,2.08,2.14,2.08,2.14,30627,0
2017-05-08,2.11,2.18,2.02,2.18,54161,0
2017-05-09,2.18,2.18,2.0301,2.08,32144,0
2017-05-10,2.1,2.1,2.01,2.07,40874,0
2017-05-11,2.03,2.07,2.01,2.03,48051,0
2017-05-12,2.07,2.07,1.92,2.01,41665,0
2017-05-15,1.96,2.0092,1.85,1.99,75618,0
2017-05-16,1.91,1.96,1.9,1.95,76502,0
2017-05-17,1.9,1.9961,1.9,1.97,9316,0
2017-05-18,1.94,1.9917,1.87,1.97,33494,0
2017-05-19,1.9349,1.97,1.88,1.97,13392,0
2017-05-22,1.94,2.02,1.92,1.99,32482,0
2017-05-23,1.94,1.94,1.89,1.92,27216,0
2017-05-24,1.89,1.9871,1.85,1.88,34353,0
2017-05-25,1.85,1.889,1.81,1.83,66891,0
2017-05-26,1.81,1.8423,1.75,1.79,13842,0
2017-05-30,1.81,1.85,1.75,1.85,52294,0
2017-05-31,1.8,1.89,1.8,1.88,40355,0
2017-06-01,1.86,1.9,1.81,1.83,15361,0
2017-06-02,1.8304,1.93,1.83,1.89,43301,0
2017-06-05,1.89,1.94,1.86,1.89,19416,0
2017-06-06,1.85,1.9,1.85,1.89,24841,0
2017-06-07,1.85,1.89,1.78,1.89,12504,0
2017-06-08,1.86,2.02,1.77,1.95,91184,0
2017-06-09,1.85,2.14,1.82,1.95,49065,0
2017-06-12,1.95,1.95,1.85,1.95,53311,0
2017-06-13,1.86,1.96,1.82,1.96,33744,0
2017-06-14,1.94,1.95,1.83,1.95,7794,0
2017-06-15,1.9,1.9,1.83,1.85,11339,0
2017-06-16,1.86,1.8635,1.72,1.82,45149,0
2017-06-19,1.82,1.91,1.78,1.91,33228,0
2017-06-20,1.86,1.89,1.78,1.89,11874,0
2017-06-21,1.8,1.8734,1.78,1.81,15561,0
2017-06-22,1.86,1.9,1.77,1.8,51324,0
2017-06-23,1.84,1.97,1.77,1.77,63152,0
2017-06-26,1.77,1.95,1.77,1.82,65529,0
2017-06-27,1.81,1.85,1.77,1.83,71911,0
2017-06-28,1.82,1.89,1.77,1.83,80494,0
2017-06-29,1.7886,1.8449,1.77,1.83,32986,0
2017-06-30,1.8,1.92,1.7699,1.87,49374,0
2017-07-03,1.78,1.84,1.75,1.77,12566,0
2017-07-05,1.84,1.84,1.76,1.77,19848,0
2017-07-06,1.74,1.8,1.64,1.8,30815,0
2017-07-07,1.84,1.84,1.69,1.81,31773,0
2017-07-10,1.65,1.95,1.6,1.92,278544,0
2017-07-11,1.9,1.9,1.7,1.78,56766,0
2017-07-12,1.81,1.81,1.7,1.74,100215,0
2017-07-13,1.7,1.78,1.7,1.78,41137,0
2017-07-14,1.76,1.8,1.69,1.71,15735,0
2017-07-17,1.69,1.77,1.69,1.77,8917,0
2017-07-18,1.73,1.77,1.69,1.76,8776,0
2017-07-19,1.77,1.78,1.6686,1.75,63613,0
2017-07-20,1.78,1.8,1.78,1.79,30524,0
2017-07-21,1.81,1.9,1.79,1.85,59711,0
2017-07-24,1.88,2,1.86,2,152894,0
2017-07-25,2.05,2.05,1.92,1.92,49752,0
2017-07-26,1.94,2.0299,1.92,1.97,17492,0
2017-07-27,2.05,2.05,1.92,2.05,109653,0
2017-07-28,2.05,2.05,1.93,2.04,41473,0
2017-07-31,2.05,2.05,1.98,2.05,33926,0
2017-08-01,2.05,2.05,1.94,2.04,55246,0
2017-08-02,2.04,2.04,1.74,1.86,171426,0
2017-08-03,1.86,1.86,1.73,1.86,32748,0
2017-08-04,1.859,1.89,1.74,1.7799,31226,0
2017-08-07,1.85,1.87,1.7,1.76,22814,0
2017-08-08,1.8,1.89,1.71,1.85,53374,0
2017-08-09,1.86,1.95,1.77,1.8,90609,0
2017-08-10,1.82,1.82,1.69,1.69,51943,0
2017-08-11,1.7,1.75,1.61,1.73,52840,0
2017-08-14,1.72,1.72,1.6201,1.7,24995,0
2017-08-15,1.69,1.84,1.67,1.73,78229,0
2017-08-16,1.74,1.84,1.74,1.84,41703,0
2017-08-17,1.8,1.85,1.7,1.77,26213,0
2017-08-18,1.8,1.94,1.7,1.82,26539,0
2017-08-21,1.8,1.8216,1.7,1.78,35314,0
2017-08-22,1.79,1.79,1.68,1.76,18309,0
2017-08-23,1.68,1.75,1.67,1.73,29520,0
2017-08-24,1.7,1.84,1.67,1.77,55424,0
2017-08-25,1.75,1.78,1.7,1.75,7849,0
2017-08-28,1.75,1.83,1.75,1.83,16692,0
2017-08-29,1.82,1.84,1.82,1.84,4395,0
2017-08-30,1.76,1.88,1.76,1.82,26237,0
2017-08-31,1.75,1.8,1.63,1.76,106466,0
2017-09-01,1.75,1.8,1.7,1.7,35635,0
2017-09-05,1.73,1.78,1.6,1.67,158855,0
2017-09-06,1.67,1.76,1.56,1.76,82975,0
2017-09-07,1.7,1.7,1.6,1.64,19312,0
2017-09-08,1.64,1.67,1.56,1.64,144507,0
2017-09-11,1.67,1.68,1.6201,1.64,33420,0
2017-09-12,1.64,1.65,1.61,1.65,40092,0
2017-09-13,1.64,1.64,1.61,1.62,29035,0
2017-09-14,1.63,1.63,1.61,1.61,31569,0
2017-09-15,1.58,1.62,1.54,1.54,28386,0
2017-09-18,1.5775,1.64,1.5601,1.58,10400,0
2017-09-19,1.58,1.6,1.5501,1.56,13871,0
2017-09-20,1.55,1.61,1.5401,1.61,31421,0
2017-09-21,1.59,1.6099,1.55,1.6,12859,0
2017-09-22,1.5549,1.5999,1.54,1.54,15805,0
2017-09-25,1.54,1.5965,1.53,1.56,19987,0
2017-09-26,1.55,1.58,1.53,1.57,8975,0
2017-09-27,1.58,1.64,1.5457,1.56,35452,0
2017-09-28,1.75,1.83,1.57,1.597,241068,0
2017-09-29,1.59,1.6458,1.5401,1.6001,47117,0
2017-10-02,1.5755,1.65,1.5755,1.6499,21007,0
2017-10-03,1.69,1.69,1.58,1.6,35992,0
2017-10-04,1.5444,1.7256,1.5401,1.63,34053,0
2017-10-05,1.64,1.6859,1.55,1.64,18905,0
2017-10-06,1.62,1.62,1.54,1.59,42919,0
2017-10-09,1.57,1.5899,1.45,1.53,72080,0
2017-10-10,1.55,1.55,1.29,1.36,130342,0
2017-10-11,1.32,1.3999,1.3,1.35,56100,0
2017-10-12,1.3676,1.4,1.3,1.32,32680,0
2017-10-13,1.3399,1.37,1.23,1.34,27068,0
2017-10-16,1.34,1.36,1.2732,1.3,22441,0
2017-10-17,1.3264,1.37,1.25,1.27,27647,0
2017-10-18,1.26,1.36,1.26,1.31,35260,0
2017-10-19,1.27,1.27,1.04,1.1297,143739,0
2017-10-20,1.12,1.12,0.99,1.06,112960,0
2017-10-23,1.1,1.1,1,1.09,51610,0
2017-10-24,1.05,1.07,1.02,1.04,62199,0
2017-10-25,1.01,1.07,1.01,1.02,65720,0
2017-10-26,1.35,1.63,1,1.02,5669443,0
2017-10-27,0.975,0.99,0.85,0.8938,520219,0
2017-10-30,0.92,0.92,0.82,0.86,209426,0
2017-10-31,0.92,0.92,0.8206,0.8419,73460,0
2017-11-01,0.84,0.8401,0.7623,0.7643,192581,0
2017-11-02,0.7781,0.84,0.77,0.81,117026,0
2017-11-03,0.8134,0.839,0.77,0.78,107095,0
2017-11-06,0.83,0.97,0.7888,0.94,378528,0
2017-11-07,0.929,0.929,0.7824,0.86,203550,0
2017-11-08,0.8118,0.878,0.8,0.8,81158,0
2017-11-09,0.8157,0.85,0.7696,0.82,111728,0
2017-11-10,0.8179,0.86,0.77,0.79,126874,0
