Date,Open,High,Low,Close,Volume,OpenInt
2015-10-12,9.6,9.6,9.6,9.6,108000,0
2015-10-13,9.6,9.6,9.6,9.6,25100,0
2015-10-16,9.55,9.55,9.55,9.55,292000,0
2015-10-30,9.7,9.7,9.7,9.7,200,0
2015-11-19,9.55,9.55,9.55,9.55,24600,0
2015-11-30,9.7,9.7,9.7,9.7,100,0
2015-12-15,9.6,9.6,9.55,9.55,100100,0
2015-12-16,9.7,9.7,9.7,9.7,100,0
2015-12-17,9.6,9.6,9.6,9.6,500,0
2015-12-21,9.54,9.65,9.54,9.56,13200,0
2015-12-22,9.6,9.61,9.52,9.61,603401,0
2015-12-23,9.55,9.6,9.53,9.53,11300,0
2015-12-24,9.5,9.5,9.5,9.5,24266,0
2015-12-28,9.61,9.61,9.6,9.6,600,0
2015-12-29,9.55,9.6,9.55,9.58,36800,0
2015-12-30,9.57,9.63,9.55,9.63,4100,0
2015-12-31,9.63,9.67,9.54,9.64,8903,0
2016-01-04,9.56,9.634,9.55,9.63,76800,0
2016-01-05,9.62,9.62,9.62,9.62,100,0
2016-01-06,9.6,9.64,9.6,9.64,200,0
2016-01-07,9.66,9.66,9.66,9.66,1200,0
2016-01-08,9.67,9.67,9.67,9.67,200,0
2016-01-11,9.66,9.66,9.66,9.66,101,0
2016-01-12,9.52,9.65,9.52,9.65,1200100,0
2016-01-13,9.67,9.8315,9.67,9.8315,300,0
2016-01-14,9.75,9.75,9.75,9.75,1300,0
2016-01-19,9.6,9.6,9.6,9.6,100,0
2016-01-20,9.63,9.7,9.53,9.67,25800,0
2016-01-21,9.7,9.7,9.7,9.7,1300,0
2016-01-27,9.7,9.8,9.55,9.68,4003,0
2016-01-28,9.65,9.65,9.65,9.65,100,0
2016-01-29,9.57,9.64,9.56,9.63,301690,0
2016-02-01,9.63,9.63,9.63,9.63,200,0
2016-02-02,9.63,9.63,9.63,9.63,600,0
2016-02-03,9.67,9.67,9.67,9.67,100,0
2016-02-04,9.6,9.66,9.6,9.66,200600,0
2016-02-05,9.68,9.68,9.68,9.68,100,0
2016-02-08,9.68,9.68,9.68,9.68,100,0
2016-02-11,9.7,9.7,9.7,9.7,100,0
2016-02-16,9.7,9.7,9.7,9.7,200,0
2016-02-17,9.67,9.67,9.67,9.67,300,0
2016-02-19,9.59,9.62,9.57,9.62,734995,0
2016-02-26,9.62,9.62,9.62,9.62,100,0
2016-02-29,9.62,9.62,9.62,9.62,300,0
2016-03-01,9.63,9.63,9.63,9.63,200,0
2016-03-03,9.64,9.64,9.64,9.64,100,0
2016-03-07,9.65,9.65,9.65,9.65,100,0
2016-03-08,9.66,9.66,9.65,9.65,300,0
2016-03-11,9.61,9.7,9.6,9.7,150300,0
2016-03-15,9.66,9.66,9.66,9.66,600,0
2016-03-18,9.68,9.68,9.68,9.68,300,0
2016-03-24,9.68,9.68,9.68,9.68,100,0
2016-04-04,9.85,9.9,9.81,9.85,1166492,0
2016-04-05,9.85,9.85,9.83,9.83,59500,0
2016-04-06,9.83,9.83,9.83,9.83,500,0
2016-04-07,9.84,9.85,9.84,9.84,148709,0
2016-04-08,9.85,9.85,9.85,9.85,4000,0
2016-04-11,9.85,9.85,9.83,9.84,2600,0
2016-04-12,9.82,9.84,9.82,9.84,2700,0
2016-04-13,9.82,9.8501,9.81,9.8389,68100,0
2016-04-14,9.84,9.845,9.83,9.84,26700,0
2016-04-15,9.839,9.85,9.83,9.84,31700,0
2016-04-18,9.836,9.836,9.836,9.836,100,0
2016-04-19,9.79,9.84,9.76,9.76,7261,0
2016-04-20,9.84,9.84,9.75,9.787,3400,0
2016-04-21,9.8,9.85,9.79,9.85,135440,0
2016-04-22,9.83,9.85,9.83,9.85,1281,0
2016-04-25,9.8389,9.84,9.79,9.82,3060,0
2016-04-26,9.808,9.83,9.78,9.82,2995,0
2016-04-27,9.82,9.84,9.82,9.84,300,0
2016-04-28,9.837,9.8392,9.8,9.8,300,0
2016-05-02,9.83,9.8501,9.8,9.8292,7764,0
2016-05-03,9.8,9.85,9.8,9.84,1247,0
2016-05-04,9.84,9.85,9.8,9.8,12000,0
2016-05-05,9.8189,9.827,9.8189,9.827,200,0
2016-05-06,9.83,9.8492,9.83,9.8492,2728,0
2016-05-09,9.85,9.85,9.82,9.8492,800,0
2016-05-10,9.85,9.85,9.85,9.85,100,0
2016-05-11,9.85,9.85,9.81,9.81,200,0
2016-05-12,9.837,9.8392,9.79,9.79,300,0
2016-05-13,9.827,9.8492,9.77,9.8492,500,0
2016-05-16,9.81,9.829,9.81,9.829,1200,0
2016-05-17,9.8,9.8389,9.8,9.8389,1800,0
2016-05-18,9.8344,9.8344,9.8344,9.8344,100,0
2016-05-19,9.8399,9.8399,9.8399,9.8399,100,0
2016-05-20,9.77,9.82,9.77,9.82,1100,0
2016-05-23,9.76,9.83,9.76,9.8292,13700,0
2016-05-24,9.83,9.83,9.75,9.83,2400,0
2016-05-25,9.77,9.8292,9.77,9.8292,400,0
2016-05-26,9.77,9.83,9.77,9.83,300,0
2016-05-27,9.84,9.84,9.79,9.82,4500,0
2016-05-31,9.83,9.87,9.8,9.8358,283520,0
2016-06-01,9.84,9.84,9.84,9.84,100,0
2016-06-02,9.8399,9.85,9.73,9.85,31400,0
2016-06-03,9.84,9.84,9.84,9.84,100,0
2016-06-06,9.84,9.84,9.84,9.84,100,0
2016-06-08,9.81,9.81,9.78,9.8,400,0
2016-06-09,9.8,9.8,9.8,9.8,100,0
2016-06-10,9.83,9.83,9.83,9.83,200,0
2016-06-13,9.82,9.82,9.44,9.8,1000,0
2016-06-14,9.8209,9.8209,9.8209,9.8209,100,0
2016-06-15,9.82,9.82,9.82,9.82,100,0
2016-06-16,9.71,9.82,9.59,9.66,30188,0
2016-06-17,9.71,9.7489,9.62,9.6989,12261,0
2016-06-20,9.65,9.65,9.55,9.63,12800,0
2016-06-21,9.7,9.7,9.6,9.6,18700,0
2016-06-24,9.6,9.7,9.57,9.7,7359,0
2016-06-28,9.67,9.71,9.62,9.71,29200,0
2016-06-29,9.77,9.77,9.71,9.72,2300,0
2016-06-30,9.798,9.798,9.798,9.798,100,0
2016-07-01,9.76,9.7601,9.76,9.76,400,0
2016-07-06,9.75,9.75,9.75,9.75,300,0
2016-07-07,9.8399,9.8399,9.69,9.76,2600,0
2016-07-08,9.6901,9.7501,9.69,9.75,2900,0
2016-07-11,9.74,9.74,9.74,9.74,100,0
2016-07-12,9.69,9.7392,9.68,9.7392,800,0
2016-07-13,9.72,9.74,9.72,9.74,400,0
2016-07-14,9.85,9.87,9.76,9.87,245901,0
2016-07-15,9.87,9.9,9.87,9.9,1900,0
2016-07-18,9.9,9.93,9.9,9.91,2200,0
2016-07-19,9.87,9.8711,9.87,9.8711,1600,0
2016-07-20,9.9,9.91,9.8699,9.88,30591,0
2016-07-21,9.79,9.85,9.7,9.85,2400,0
2016-07-22,9.65,9.78,9.65,9.77,400,0
2016-07-25,9.74,9.9,9.71,9.82,20000,0
2016-07-26,9.82,9.82,9.82,9.82,1500,0
2016-07-27,9.81,9.84,9.81,9.84,300,0
2016-07-28,9.81,9.81,9.81,9.81,100,0
2016-07-29,9.65,9.77,9.5,9.77,1537,0
2016-08-01,9.72,9.771,9.72,9.771,1000,0
2016-08-02,9.77,9.77,9.77,9.77,100,0
2016-08-04,9.8272,9.8399,9.73,9.75,21800,0
2016-08-05,9.6,9.84,9.6,9.75,43600,0
2016-08-09,9.75,9.75,9.75,9.75,100,0
2016-08-10,9.75,9.8044,9.75,9.75,800,0
2016-08-11,9.76,9.76,9.76,9.76,300,0
2016-08-12,9.76,9.76,9.76,9.76,100,0
2016-08-16,9.75,9.76,9.72,9.7492,10750,0
2016-08-17,9.75,9.84,9.748,9.8,1477458,0
2016-08-18,9.84,9.85,9.77,9.8,30547,0
2016-08-19,9.89,9.9,9.8007,9.86,10425,0
2016-08-22,9.81,9.88,9.79,9.8,22115,0
2016-08-23,9.79,9.79,9.79,9.79,100,0
2016-08-25,9.82,9.83,9.81,9.83,1800,0
2016-08-29,9.82,9.82,9.75,9.82,10750,0
2016-08-30,9.7801,9.7801,9.78,9.78,2172,0
2016-08-31,9.76,9.83,9.76,9.784,1853,0
2016-09-01,9.78,9.78,9.78,9.78,200,0
2016-09-06,9.77,9.79,9.74,9.7601,53100,0
2016-09-07,9.7507,9.8,9.69,9.77,2801,0
2016-09-08,9.8,9.8,9.8,9.8,1354,0
2016-09-09,9.8,9.8199,9.7705,9.8165,1900,0
2016-09-12,9.81,9.81,9.8,9.81,601,0
2016-09-13,9.72,9.8,9.72,9.79,909,0
2016-09-15,9.8,9.8,9.8,9.8,400,0
2016-09-16,9.79,9.83,9.79,9.83,200,0
2016-09-19,9.8,9.8,9.8,9.8,140,0
2016-09-20,9.78,9.88,9.77,9.7892,6200,0
2016-09-21,9.79,9.79,9.79,9.79,100,0
2016-09-22,9.78,9.81,9.65,9.75,24329,0
2016-09-23,9.89,9.89,9.89,9.89,100,0
2016-09-26,9.8499,9.8499,9.79,9.82,4798,0
2016-09-27,9.8,9.8,9.8,9.8,100,0
2016-10-05,9.8,9.85,9.8,9.8,1517514,0
2016-10-06,9.8,9.8,9.8,9.8,30728,0
2016-10-07,9.78,9.81,9.78,9.8,2600,0
2016-10-12,9.8,9.85,9.8,9.8,9500,0
2016-10-13,9.8,9.815,9.7986,9.81,106888,0
2016-10-14,9.81,9.82,9.81,9.81,6200,0
2016-10-17,9.8003,9.86,9.67,9.82,577899,0
2016-10-18,9.81,9.82,9.8072,9.8072,11200,0
2016-10-20,9.81,9.89,9.81,9.85,11000,0
2016-10-21,9.83,9.87,9.8,9.87,6210,0
2016-10-24,9.85,9.85,9.85,9.85,900,0
2016-10-25,9.83,9.86,9.82,9.84,354350,0
2016-10-28,9.8899,9.8899,9.8899,9.8899,100,0
2016-10-31,9.88,9.88,9.87,9.87,750,0
2016-11-01,9.87,9.9,9.86,9.9,4401,0
2016-11-02,9.89,9.89,9.87,9.87,50100,0
2016-11-03,9.86,9.8601,9.85,9.8501,5821,0
2016-11-10,9.88,9.88,9.86,9.86,1138,0
2016-11-11,9.83,9.8489,9.83,9.8479,1900,0
2016-11-15,9.8401,9.88,9.83,9.88,11900,0
2016-11-17,9.86,9.8601,9.7826,9.86,27450,0
2016-11-18,9.85,9.85,9.85,9.85,10000,0
2016-11-25,9.87,9.87,9.87,9.87,200,0
2016-11-30,9.87,9.87,9.87,9.87,4300,0
2016-12-01,9.8788,9.8788,9.8788,9.8788,300,0
2016-12-07,9.87,9.8701,9.87,9.87,13378,0
2016-12-09,9.8801,9.9,9.88,9.9,1400,0
2016-12-12,9.9,9.9,9.9,9.9,500,0
2016-12-13,9.89,9.89,9.88,9.88,11700,0
2016-12-14,9.88,9.8949,9.85,9.88,37248,0
2016-12-15,9.87,9.88,9.86,9.88,3400,0
2016-12-16,9.8699,9.88,9.8699,9.88,7005,0
2016-12-19,9.88,9.9,9.8799,9.9,2900,0
2016-12-20,9.8801,9.883,9.88,9.8808,6600,0
2016-12-21,9.9,9.9,9.87,9.8701,8700,0
2016-12-22,9.8899,9.91,9.8899,9.91,2100,0
2016-12-23,9.95,10.08,9.95,10,1501012,0
2016-12-27,10.09,10.11,10.07,10.08,243802,0
2016-12-28,10.05,10.1,10.04,10.06,52542,0
2016-12-29,10.06,10.09,10.06,10.09,76310,0
2016-12-30,10.0899,10.1,10.0675,10.0801,1068361,0
2017-01-03,10.09,10.11,10.0692,10.0998,360492,0
2017-01-04,10.1,10.19,10.09,10.18,2566352,0
2017-01-05,10.15,10.2,10.15,10.19,1085375,0
2017-01-06,10.18,10.25,10.18,10.21,622902,0
2017-01-09,10.23,10.24,10.1509,10.21,161197,0
2017-01-10,10.2,10.24,10.2,10.23,784819,0
2017-01-11,10.2297,10.2297,10.2,10.22,12583,0
2017-01-12,10.2,10.22,10.15,10.15,46933,0
2017-01-13,10.21,10.22,10.12,10.1623,161075,0
2017-01-17,10.12,10.22,10.111,10.2,163983,0
2017-01-18,10.19,10.25,10.09,10.17,866314,0
2017-01-19,10.22,10.3,10.2,10.25,1678559,0
2017-01-20,10.29,10.29,10.15,10.15,109846,0
2017-01-23,10.19,10.2,10.05,10.1,201021,0
2017-01-24,10.1,10.18,10.1,10.14,71332,0
2017-01-25,10.12,10.15,10.09,10.12,89354,0
2017-01-26,10.15,10.15,10.05,10.13,127105,0
2017-01-27,10.15,10.2,10.1,10.15,81842,0
2017-01-30,10.05,10.15,9.915,10.12,144375,0
2017-01-31,10.12,10.12,10,10.09,446195,0
2017-02-01,10.09,10.09,10.0484,10.05,68985,0
2017-02-02,10.09,10.13,10.07,10.07,250421,0
2017-02-03,10.06,10.09,10.05,10.09,84914,0
2017-02-06,10.09,10.09,10.05,10.08,232221,0
2017-02-07,10.09,10.09,10.04,10.04,159874,0
2017-02-08,10.0482,10.05,10.03,10.03,18055,0
2017-02-09,10,10.0499,9.95,9.98,99565,0
2017-02-10,10,10.04,9.98,10.04,75749,0
2017-02-13,10.05,10.05,10,10.05,67661,0
2017-02-14,10.04,10.05,10.01,10.03,116194,0
2017-02-15,10.01,10.04,9.96,10.02,83800,0
2017-02-16,10.02,10.03,10,10.02,118955,0
2017-02-17,10.02,10.02,9.9731,10.01,46932,0
2017-02-21,10,10.01,9.98,9.98,40801,0
2017-02-22,9.9999,10,9.96,10,69749,0
2017-02-23,10.01,10.039,9.98,9.98,47560,0
2017-02-24,10.0399,10.0399,9.638,9.97,46219,0
2017-02-27,9.95,10.4,9.95,10.22,171778,0
2017-02-28,10.21,10.54,10.21,10.21,491667,0
2017-03-01,10.39,10.5,9.7045,10.12,325561,0
2017-03-02,10.1,10.334,10,10.06,184325,0
2017-03-03,10.29,10.29,9.96,9.99,401119,0
2017-03-06,10.21,10.21,9.89,9.97,277195,0
2017-03-07,10.04,10.04,9.9,9.99,241635,0
2017-03-08,10,10.08,9.85,9.95,344347,0
2017-03-09,10,10.03,9.87,9.89,90098,0
2017-03-10,10.18,10.185,9.785,9.92,134722,0
2017-03-13,9.92,9.92,9.26,9.62,111037,0
2017-03-14,9.76,9.76,9.44,9.61,193992,0
2017-03-15,9.7,9.86,9.51,9.65,78146,0
2017-03-16,9.7,10.07,9.69,9.98,528936,0
2017-03-17,10,10.19,9.91,10,768754,0
2017-03-20,10.07,10.32,10.07,10.28,228256,0
2017-03-21,10.35,10.4,10.18,10.23,204316,0
2017-03-22,10.2,10.25,10.07,10.19,120098,0
2017-03-23,10.23,10.25,10.12,10.17,182056,0
2017-03-24,10.38,10.38,10.15,10.25,177975,0
2017-03-27,10.26,10.29,10.12,10.16,144226,0
2017-03-28,10.14,10.2799,10.1,10.17,85579,0
2017-03-29,10.17,10.2136,9.97,10.14,135992,0
2017-03-30,10.1,10.18,10.07,10.11,114508,0
2017-03-31,10.05,10.12,10.02,10.12,84815,0
2017-04-03,10.2,10.2,10,10.08,61258,0
2017-04-04,10.15,10.35,10.1,10.22,138028,0
2017-04-05,10.17,10.34,10.11,10.17,69882,0
2017-04-06,10.25,10.3265,10.1,10.23,98430,0
2017-04-07,10.26,10.26,10.11,10.22,70674,0
2017-04-10,10.239,10.239,9.98,10.03,151081,0
2017-04-11,10.11,10.11,9.8,9.9,119813,0
2017-04-12,9.85,9.9752,9.61,9.65,156749,0
2017-04-13,9.72,9.99,9.66,9.93,98638,0
2017-04-17,9.94,9.99,9.68,9.92,63560,0
2017-04-18,9.95,9.95,9.57,9.9,180712,0
2017-04-19,9.89,10.02,9.73,9.79,48740,0
2017-04-20,9.801,9.89,9.66,9.76,70410,0
2017-04-21,9.75,9.91,9.6556,9.79,32050,0
2017-04-24,9.78,9.97,9.67,9.73,56226,0
2017-04-25,9.76,10.09,9.69,9.98,103533,0
2017-04-26,9.97,10.17,9.86,10.11,249419,0
2017-04-27,10.11,10.2,9.94,10.16,36477,0
2017-04-28,10.15,10.21,9.87,10.15,51472,0
2017-05-01,10.07,10.19,10.03,10.1,18925,0
2017-05-02,10.31,10.36,10.05,10.13,71126,0
2017-05-03,10.29,10.29,10.11,10.19,27189,0
2017-05-04,10.19,10.24,9.99,10.17,62354,0
2017-05-05,10.17,10.17,9.86,10,93401,0
2017-05-08,10,10.06,9.9,9.91,44812,0
2017-05-09,10.1741,10.19,9.81,9.88,69342,0
2017-05-10,10,10.08,9.8301,9.9,59050,0
2017-05-11,9.84,10.25,9.84,10.09,82596,0
2017-05-12,10.19,10.25,9.9361,10.12,34681,0
2017-05-15,10.11,10.11,9.91,10,28366,0
2017-05-16,10,10.01,9.79,9.85,43604,0
2017-05-17,9.85,9.92,9.41,9.62,26232,0
2017-05-18,9.6501,10.05,9.6501,9.92,52896,0
2017-05-19,9.91,10.14,9.81,9.92,37649,0
2017-05-22,9.87,9.922,9.71,9.79,37031,0
2017-05-23,9.79,9.83,9.62,9.72,37869,0
2017-05-24,9.75,9.99,9.65,9.91,121210,0
2017-05-25,10.17,10.17,9.8,9.9,85912,0
2017-05-26,9.99,9.99,9.71,9.82,27858,0
2017-05-30,9.7,9.71,9.5,9.61,58835,0
2017-05-31,9.53,9.6,9.368,9.44,62899,0
2017-06-01,9.41,9.43,9.26,9.31,107744,0
2017-06-02,9.405,9.405,9.08,9.22,59731,0
2017-06-05,9.16,9.24,8.8,8.88,156074,0
2017-06-06,8.94,9.13,8.7632,9.1,107630,0
2017-06-07,9.11,9.1297,8.81,8.87,45817,0
2017-06-08,9.01,9.09,8.85,9.02,64783,0
2017-06-09,9.09,9.52,9.09,9.36,66533,0
2017-06-12,9.2501,10.17,9.2501,10.17,204165,0
2017-06-13,10.09,10.207,9.93,10.09,247370,0
2017-06-14,10.05,10.21,9.97,10.06,161917,0
2017-06-15,10.05,10.26,10.05,10.21,202871,0
2017-06-16,10.2,10.47,10.03,10.03,781085,0
2017-06-19,10.07,10.34,10.07,10.28,124066,0
2017-06-20,10.3,10.44,10.27,10.36,98204,0
2017-06-21,10.35,10.41,10.21,10.28,67505,0
2017-06-22,10.3,10.48,10.11,10.14,166207,0
2017-06-23,10.15,10.3,9.78,10.14,2429227,0
2017-06-26,10,10.445,9.99,10.31,169746,0
2017-06-27,10.4,10.48,10.34,10.4,161420,0
2017-06-28,10.33,10.87,10.33,10.79,198881,0
2017-06-29,10.79,11.09,10.62,11.05,121388,0
2017-06-30,11.06,11.21,10.9401,11.13,122943,0
2017-07-03,11.22,11.43,11.14,11.41,104978,0
2017-07-05,12.15,12.15,11.28,11.55,396191,0
2017-07-06,11.54,11.94,11.46,11.69,226193,0
2017-07-07,11.79,12,11.7,11.99,209531,0
2017-07-10,12.05,12.05,11.8,11.91,143747,0
2017-07-11,11.96,12.06,11.79,12.05,150979,0
2017-07-12,11.98,12.35,11.94,12.32,356819,0
2017-07-13,12.39,12.41,12.1,12.3,75223,0
2017-07-14,12.34,12.47,12.19,12.39,67705,0
2017-07-17,12.43,12.47,12.17,12.43,70853,0
2017-07-18,12.36,12.43,12,12.2,93368,0
2017-07-19,12.14,12.25,12.055,12.11,77984,0
2017-07-20,12.1,12.19,12.0101,12.18,137255,0
2017-07-21,12.25,12.4,12.1,12.31,57680,0
2017-07-24,12.52,12.53,12.08,12.21,101925,0
2017-07-25,12.4,12.4,12.09,12.34,77794,0
2017-07-26,12.44,12.44,12.205,12.4,39968,0
2017-07-27,12.4,12.4,12.05,12.26,52249,0
2017-07-28,12.21,12.33,12.05,12.23,99987,0
2017-07-31,12.3017,12.3017,12.15,12.19,59480,0
2017-08-01,12.24,12.4,12.15,12.34,140881,0
2017-08-02,12.38,12.4,12.22,12.4,51296,0
2017-08-03,12.36,12.44,12.21,12.3,62505,0
2017-08-04,12.33,12.47,12.3,12.35,243819,0
2017-08-07,12.31,12.41,12.119,12.29,50590,0
2017-08-08,12.24,12.4,12.24,12.39,89246,0
2017-08-09,12.12,12.37,11.95,12.08,246744,0
2017-08-10,12.15,12.3,12.05,12.11,135574,0
2017-08-11,12.12,12.28,12,12.11,50915,0
2017-08-14,12.07,12.4,12.05,12.21,88473,0
2017-08-15,12.19,12.29,12.15,12.21,27626,0
2017-08-16,12.27,12.33,12.09,12.11,30329,0
2017-08-17,12.06,12.22,12.05,12.07,56637,0
2017-08-18,12.05,12.44,12.05,12.4,63802,0
2017-08-21,12.32,12.4,12.07,12.32,69019,0
2017-08-22,12.35,12.38,12.19,12.36,52605,0
2017-08-23,12.28,12.46,12.24,12.37,93561,0
2017-08-24,12.32,12.36,12.26,12.33,16872,0
2017-08-25,12.35,12.401,12.29,12.31,46910,0
2017-08-28,12.27,12.46,12.27,12.33,54952,0
2017-08-29,12.37,12.7612,12.34,12.7,324621,0
2017-08-30,12.86,13.32,12.81,12.93,367910,0
2017-08-31,13.05,13.18,12.96,13.1,166111,0
2017-09-01,13.16,13.36,13,13.16,328100,0
2017-09-05,13.22,13.55,13.1197,13.36,94352,0
2017-09-06,13.4,13.52,13.2,13.22,244465,0
2017-09-07,13.35,13.53,12.86,13.1,288473,0
2017-09-08,13.2,13.2,12.1343,12.98,640884,0
2017-09-11,13.13,13.298,12.9,12.94,229452,0
2017-09-12,12.95,13.11,12.86,12.9,115230,0
2017-09-13,12.84,12.91,12.745,12.79,154843,0
2017-09-14,12.74,12.98,12.5,12.92,169419,0
2017-09-15,12.94,12.98,12.765,12.96,188226,0
2017-09-18,12.7,12.71,12.11,12.7,237631,0
2017-09-19,12.66,13.08,12.41,12.77,459763,0
2017-09-20,12.62,13.04,12.5,12.8,2357683,0
2017-09-21,12.72,12.94,12.72,12.76,384096,0
2017-09-22,12.79,12.8457,12.76,12.8,266264,0
2017-09-25,12.85,12.85,12.53,12.58,208831,0
2017-09-26,12.67,12.8593,12.55,12.74,430696,0
2017-09-27,12.8,12.84,12.68,12.76,427952,0
2017-09-28,12.75,13.1,12.75,13.01,282430,0
2017-09-29,12.99,13.2,12.98,13.05,288296,0
2017-10-02,13.09,13.3,12.97,13.24,334239,0
2017-10-03,13.24,13.35,13.17,13.35,136036,0
2017-10-04,13.28,13.53,13.18,13.52,272029,0
2017-10-05,13.52,13.6,13.43,13.59,232556,0
2017-10-06,13.53,13.74,13.47,13.73,180560,0
2017-10-09,13.69,14.16,13.37,14.08,415262,0
2017-10-10,14.16,14.27,13.95,14.05,321253,0
2017-10-11,14.1,14.14,13.96,14.04,279002,0
2017-10-12,14.01,14.18,13.96,14.17,280169,0
2017-10-13,14.18,14.28,13.53,13.53,929380,0
2017-10-16,13.52,13.65,13.34,13.64,254611,0
2017-10-17,13.67,13.67,13.51,13.65,125572,0
2017-10-18,13.73,13.86,13.6749,13.79,137653,0
2017-10-19,13.71,13.89,13.45,13.84,363436,0
2017-10-20,13.98,14.06,13.39,13.94,283467,0
2017-10-23,14.02,14.02,13.71,13.79,226283,0
2017-10-24,13.79,13.87,13.75,13.78,180830,0
2017-10-25,13.75,13.75,13.26,13.7,175739,0
2017-10-26,13.71,14.01,13.71,13.9,178690,0
2017-10-27,13.89,14.04,13.88,13.97,119222,0
2017-10-30,13.95,13.95,13.66,13.73,119194,0
2017-10-31,13.8,13.84,13.61,13.83,174996,0
2017-11-01,13.88,13.88,13.46,13.59,89172,0
2017-11-02,13.61,13.72,13.51,13.63,39722,0
2017-11-03,13.67,13.75,13.41,13.52,96952,0
2017-11-06,13.54,13.64,13.415,13.5,42875,0
2017-11-07,13.51,13.54,13.25,13.39,94080,0
2017-11-08,13.32,13.43,12.855,13.36,129979,0
2017-11-09,13.03,13.03,12.27,12.74,408940,0
2017-11-10,12.67,12.905,12.5,12.61,141405,0
