Date,Open,High,Low,Close,Volume,OpenInt
2016-01-12,12.5,12.93,12.3,12.3,678496,0
2016-01-13,12.95,13,11.55,11.93,468308,0
2016-01-14,11.94,11.94,11.01,11.47,878954,0
2016-01-15,11.47,11.47,10.51,10.75,406260,0
2016-01-19,10.85,11,9.27,9.62,344000,0
2016-01-20,9.52,9.52,8.16,9.01,1090010,0
2016-01-21,8.96,9.0985,8.52,9,1114712,0
2016-01-22,9.05,9.55,8.97,9.07,306408,0
2016-01-25,9.12,9.95,9.04,9.5,237389,0
2016-01-26,10,10,9.34,9.41,236996,0
2016-01-27,9.55,9.55,8.71,8.96,311102,0
2016-01-28,8.98,9.1,8.56,8.73,597305,0
2016-01-29,8.9,9.14,7.82,8.75,445642,0
2016-02-01,8.75,9.05,8.75,8.99,477886,0
2016-02-02,8.99,9.4694,8.37,8.67,269814,0
2016-02-03,8.92,9.01,8.06,8.63,277446,0
2016-02-04,8.9,8.9,8.3,8.3,1073569,0
2016-02-05,8.3,8.67,8.16,8.32,599026,0
2016-02-08,8.2,8.59,7.5,7.61,495004,0
2016-02-09,7.66,8.0485,6.4,6.81,994991,0
2016-02-10,6.92,7.33,6.75,7.04,481545,0
2016-02-11,6.91,7.04,6.475,6.61,755941,0
2016-02-12,6.99,7.25,6.65,7.19,1000526,0
2016-02-16,7.1,7.6293,6.96,7.06,422890,0
2016-02-17,7.1,7.55,6.99,7.11,3778385,0
2016-02-18,7.38,7.38,6.79,7.07,761003,0
2016-02-19,6.91,7.1,6.91,6.96,200594,0
2016-02-22,6.99,7.15,6.86,6.92,299130,0
2016-02-23,6.9,6.95,6.42,6.49,1167921,0
2016-02-24,6.43,7.29,6.43,7.18,868474,0
2016-02-25,7.42,8.07,7.18,7.99,686297,0
2016-02-26,8,9.07,8,8.33,682986,0
2016-02-29,8.24,8.24,7.75,7.82,1496541,0
2016-03-01,8,8.39,7.95,8.11,311840,0
2016-03-02,8.08,8.51,8.02,8.35,115007,0
2016-03-03,8.52,8.75,8.36,8.37,401000,0
2016-03-04,8.31,8.41,8.2,8.28,357050,0
2016-03-07,8.25,8.66,8.25,8.52,387467,0
2016-03-08,8.53,8.63,8.17,8.17,87935,0
2016-03-09,8.3,8.41,7.76,7.96,1137526,0
2016-03-10,8,8.18,7.79,8,146848,0
2016-03-11,8,8.28,7.96,7.99,130798,0
2016-03-14,7.93,8.25,7.82,8,420147,0
2016-03-15,7.89,7.9999,7.6,7.76,573370,0
2016-03-16,7.68,7.76,7.4,7.65,982756,0
2016-03-17,7.66,7.83,7.4,7.8,433336,0
2016-03-18,7.75,8.195,7.52,8.02,349564,0
2016-03-21,7.94,8.49,7.94,8.38,256895,0
2016-03-22,8.27,8.6,8.22,8.44,330787,0
2016-03-23,8.63,8.94,8.57,8.93,211399,0
2016-03-24,8.89,9.03,8.46,8.88,286787,0
2016-03-28,8.88,9.04,8.7,8.85,230948,0
2016-03-29,8.76,9.41,8.735,9.25,488803,0
2016-03-30,9.25,9.38,8.94,9.17,241899,0
2016-03-31,9.29,9.29,8.543,9.01,841315,0
2016-04-01,9.11,9.13,8.86,8.97,281410,0
2016-04-04,8.9,9.06,8.69,9,171977,0
2016-04-05,8.9,9.0299,8.72,8.88,78207,0
2016-04-06,8.81,9.23,8.81,9.1,256445,0
2016-04-07,9.12,9.2,8.66,8.72,335387,0
2016-04-08,8.77,8.87,8.2,8.69,331278,0
2016-04-11,8.76,8.97,8.74,8.89,86693,0
2016-04-12,8.84,9.055,8.62,8.66,258664,0
2016-04-13,8.75,8.85,8.53,8.59,249836,0
2016-04-14,8.59,8.66,8.4,8.5,143618,0
2016-04-15,8.3,8.63,8.25,8.46,1086383,0
2016-04-18,8.5,8.51,8.27,8.38,87293,0
2016-04-19,8.35,8.58,8.3,8.35,158925,0
2016-04-20,8.36,8.445,8.252,8.35,94858,0
2016-04-21,8.25,8.36,8.25,8.28,99577,0
2016-04-22,8.3,8.52,8.3,8.43,135649,0
2016-04-25,8.33,8.57,8.3,8.33,148086,0
2016-04-26,8.33,8.43,8.2,8.25,155983,0
2016-04-27,8.27,8.38,8,8.22,248814,0
2016-04-28,8.2,8.61,8.09,8.32,367296,0
2016-04-29,8.3,8.5,7.92,8.14,421764,0
2016-05-02,8.15,8.39,8.05,8.34,389637,0
2016-05-03,8.25,8.3488,8.03,8.09,227493,0
2016-05-04,8.1,8.2,7.91,8,129302,0
2016-05-05,8,8.11,7.96,8.02,246214,0
2016-05-06,7.92,8.24,7.85,8.17,308868,0
2016-05-09,8.2,8.35,8,8.26,177255,0
2016-05-10,8.22,8.34,8.01,8.27,244603,0
2016-05-11,8.22,8.9,8.22,8.6,370500,0
2016-05-12,8.6,8.7,8.4,8.44,417338,0
2016-05-13,8.39,8.49,8.03,8.18,396404,0
2016-05-16,8.2,8.5,8.14,8.27,185447,0
2016-05-17,8.34,8.4,8.18,8.24,283100,0
2016-05-18,8.4,8.4,8.15,8.24,700196,0
2016-05-19,8.17,8.68,8.17,8.66,242952,0
2016-05-20,8.66,9.24,8.66,8.79,561748,0
2016-05-23,8.75,8.85,8.66,8.76,75504,0
2016-05-24,8.76,8.9999,8.68,8.69,618959,0
2016-05-25,9.25,10.13,9.2,9.89,853613,0
2016-05-26,10.1,10.1,9.7381,9.77,356860,0
2016-05-27,9.87,9.89,9.75,9.8,131033,0
2016-05-31,9.77,9.8498,9.6,9.72,194998,0
2016-06-01,9.7,10.025,9.69,9.96,452377,0
2016-06-02,9.96,10.02,9.88,9.99,158871,0
2016-06-03,10.24,10.43,10.02,10.17,532540,0
2016-06-06,10.23,10.3248,9.99,9.99,199129,0
2016-06-07,10,10,9.58,9.82,569680,0
2016-06-08,9.89,10.03,9.77,9.93,378404,0
2016-06-09,9.84,9.95,9.78,9.9,118037,0
2016-06-10,9.8,9.85,9.59,9.61,139332,0
2016-06-13,9.62,9.919,9.29,9.45,493652,0
2016-06-14,9.43,9.45,8.9,9.1,459797,0
2016-06-15,9.03,9.1,8.87,8.9,430147,0
2016-06-16,8.77,9.03,8.51,8.98,888362,0
2016-06-17,8.84,8.97,8.59,8.73,682103,0
2016-06-20,8.95,9.265,8.89,9.23,586621,0
2016-06-21,9.13,9.53,9.13,9.35,490278,0
2016-06-22,9.37,9.5,9.1975,9.47,1251217,0
2016-06-23,9.45,9.96,9.39,9.79,1218315,0
2016-06-24,9.11,9.5,8.76,9.02,1977020,0
2016-06-27,8.9,8.9,7.9,8.07,820915,0
2016-06-28,8.1,8.25,7.905,8.01,878258,0
2016-06-29,8.2,8.31,8,8.06,812790,0
2016-06-30,8.1,8.17,7.85,7.98,1354128,0
2016-07-01,8.05,8.74,7.95,8.57,2807227,0
2016-07-05,8.57,8.57,8.23,8.33,200044,0
2016-07-06,8.28,8.335,8.09,8.3,671827,0
2016-07-07,8.27,8.44,8.16,8.22,343230,0
2016-07-08,8.24,8.596,8.2,8.5,259476,0
2016-07-11,8.5,8.6,8.485,8.51,200392,0
2016-07-12,8.52,8.8,8.52,8.57,402603,0
2016-07-13,8.6,8.68,8.34,8.49,219478,0
2016-07-14,8.5,8.66,8.47,8.51,272249,0
2016-07-15,8.59,8.68,8.46,8.5,328340,0
2016-07-18,8.49,8.8599,8.47,8.63,492224,0
2016-07-19,8.69,9.33,8.69,8.84,1046007,0
2016-07-20,8.8,9.18,8.7,9.06,1024807,0
2016-07-21,8.96,9.31,8.96,9.01,1331408,0
2016-07-22,8.99,9.09,8.83,8.86,454809,0
2016-07-25,8.81,9.075,8.74,8.74,293326,0
2016-07-26,8.67,8.81,8.6501,8.73,370875,0
2016-07-27,8.65,8.79,8.58,8.72,506744,0
2016-07-28,8.78,8.86,8.7,8.72,599866,0
2016-07-29,8.78,9.05,8.73,8.85,2058542,0
2016-08-01,8.81,8.93,8.64,8.65,1312170,0
2016-08-02,8.65,8.83,8.53,8.75,470512,0
2016-08-03,8.7,8.9075,8.65,8.75,473192,0
2016-08-04,8.7,8.87,8.64,8.72,571084,0
2016-08-05,8.77,9.165,8.68,9.1,2265742,0
2016-08-08,9.16,9.92,9.1,9.49,1198855,0
2016-08-09,9.52,9.64,9.33,9.33,280397,0
2016-08-10,9.38,9.71,9.32,9.64,654861,0
2016-08-11,9.73,10.13,9.7,9.83,542880,0
2016-08-12,9.85,10.23,9.81,10.05,579757,0
2016-08-15,10.17,10.61,10.12,10.14,797008,0
2016-08-16,10.19,10.19,9.59,9.6,756008,0
2016-08-17,9.54,9.85,9.47,9.51,1296577,0
2016-08-18,9.62,9.9,9.53,9.7,357812,0
2016-08-19,9.69,9.69,9.4,9.58,296693,0
2016-08-22,9.5,10,9.47,9.93,491920,0
2016-08-23,10.01,10.2,9.955,10.13,419358,0
2016-08-24,10.27,10.33,9.78,9.88,563799,0
2016-08-25,10,10.97,10,10.7,2816184,0
2016-08-26,10.9,11.44,10.8771,11.06,1516377,0
2016-08-29,11.06,11.22,10.69,11.07,1184994,0
2016-08-30,11.03,11.82,11.02,11.54,1693670,0
2016-08-31,11.57,12.145,11.47,11.69,1522090,0
2016-09-01,11.7,11.91,11.4,11.57,789424,0
2016-09-02,11.73,11.88,11.47,11.71,2511884,0
2016-09-06,11.75,12.22,11.75,11.84,1301780,0
2016-09-07,11.99,12.315,11.52,11.65,549874,0
2016-09-08,11.66,11.71,11.35,11.59,582270,0
2016-09-09,11.46,11.7,11.24,11.25,822193,0
2016-09-12,11.25,11.43,11.05,11.2,612208,0
2016-09-13,11.2,11.405,11.02,11.05,1310678,0
2016-09-14,11.05,11.28,10.85,11.05,1132737,0
2016-09-15,11.1,11.76,11.05,11.44,1402530,0
2016-09-16,11.43,11.5,11.3,11.4,1498105,0
2016-09-19,11.53,12.26,11.53,11.84,2035893,0
2016-09-20,11.97,12.03,11.61,11.69,2844441,0
2016-09-21,11.72,12.14,11.67,11.99,1638839,0
2016-09-22,12,12.19,11.65,11.83,1117763,0
2016-09-23,11.86,11.98,11.75,11.75,1034571,0
2016-09-26,11.73,11.875,11.7,11.74,628866,0
2016-09-27,11.76,11.88,11.59,11.62,689078,0
2016-09-28,11.74,11.9,11.63,11.73,784770,0
2016-09-29,11.7,12.39,11.7,11.96,1242970,0
2016-09-30,12.06,12.06,11.75,11.82,483640,0
2016-10-03,11.87,12.11,11.77,12.01,866637,0
2016-10-04,11.99,12.12,11.85,11.92,307219,0
2016-10-05,11.93,12.1,11.93,12.07,237739,0
2016-10-06,12.11,12.1292,11.93,12.03,456388,0
2016-10-07,11.99,12.23,11.8185,11.86,1267270,0
2016-10-10,11.95,11.99,11.79,11.89,320217,0
2016-10-11,11.91,12,11.5,11.72,927629,0
2016-10-12,11.67,12.2,11.67,12.05,1167590,0
2016-10-13,11.87,12.27,11.85,12.09,1786722,0
2016-10-14,12.17,12.28,12.08,12.2,606206,0
2016-10-17,12.17,12.38,12.17,12.22,238268,0
2016-10-18,12.28,12.52,12.23,12.28,830590,0
2016-10-19,12.36,12.43,12.19,12.35,680536,0
2016-10-20,12.4,12.73,12.36,12.66,1104682,0
2016-10-21,12.61,12.89,12.53,12.62,759152,0
2016-10-24,12.74,12.97,12.68,12.79,1085858,0
2016-10-25,12.84,12.94,11.5,12.79,1765344,0
2016-10-26,12.69,12.83,12.42,12.5,686045,0
2016-10-27,12.61,12.61,12.44,12.47,632691,0
2016-10-28,12.5,12.57,11.88,12.3,404328,0
2016-10-31,12.33,12.52,12.16,12.29,1145668,0
2016-11-01,12.4,12.44,11.94,11.95,340617,0
2016-11-02,11.97,12.02,11.64,11.69,229959,0
2016-11-03,11.65,11.77,11.48,11.52,385999,0
2016-11-04,11.48,11.59,11.12,11.27,483162,0
2016-11-07,11.41,11.89,11.41,11.7,861310,0
2016-11-08,11.65,11.96,11.55,11.75,429392,0
2016-11-09,11.66,11.94,11.6,11.73,155423,0
2016-11-10,11.69,11.69,11.28,11.4,368076,0
2016-11-11,11.28,11.48,11.2,11.34,467950,0
2016-11-14,11.33,11.43,10.765,11.05,474664,0
2016-11-15,10.94,11.43,10.94,11.28,266513,0
2016-11-16,11.17,11.33,11.1,11.27,318726,0
2016-11-17,11.2,11.29,11.02,11.03,599598,0
2016-11-18,11.02,11.3221,10.67,10.75,536073,0
2016-11-21,10.78,10.96,10.66,10.68,515282,0
2016-11-22,10.66,10.87,10.61,10.71,519727,0
2016-11-23,10.76,10.7762,10.46,10.46,380974,0
2016-11-25,10.61,10.89,10.5864,10.84,411842,0
2016-11-28,10.84,11.05,10.74,10.74,1162094,0
2016-11-29,10.3,10.84,9.99,10,4998014,0
2016-11-30,10.1,10.12,9,9.41,5695763,0
2016-12-01,9.43,9.55,9.11,9.22,2472959,0
2016-12-02,9.2,9.32,9,9.06,10285333,0
2016-12-05,9.17,9.32,9.1,9.28,2018148,0
2016-12-06,9.27,9.41,9.22,9.34,1771221,0
2016-12-07,9.38,9.48,9.23,9.34,1337594,0
2016-12-08,9.31,9.48,9.3,9.38,928058,0
2016-12-09,9.38,9.86,9.36,9.76,3483698,0
2016-12-12,9.75,9.84,9.53,9.66,425065,0
2016-12-13,9.55,9.77,9.43,9.5,746742,0
2016-12-14,9.51,9.55,9.25,9.32,593638,0
2016-12-15,9.31,9.34,9.15,9.23,991649,0
2016-12-16,9.2,9.48,9.18,9.43,470538,0
2016-12-19,9.4,9.45,9.31,9.42,374774,0
2016-12-20,9.42,9.56,9.38,9.52,286487,0
2016-12-21,9.56,9.761,9.5,9.55,347185,0
2016-12-22,9.51,9.54,9.29,9.4,588041,0
2016-12-23,9.35,9.56,9.25,9.52,419213,0
2016-12-27,9.53,9.6,9.46,9.59,306979,0
2016-12-28,9.57,9.61,9.51,9.59,314352,0
2016-12-29,9.54,9.64,9.49,9.62,329446,0
2016-12-30,9.61,9.62,9.5,9.57,934893,0
2017-01-03,9.69,9.94,9.66,9.9,500915,0
2017-01-04,9.93,10,9.855,9.96,443147,0
2017-01-05,10.02,10.09,9.85,9.95,230886,0
2017-01-06,10,10.0381,9.78,9.83,144866,0
2017-01-09,9.85,9.85,9.661,9.77,205047,0
2017-01-10,9.8,9.84,9.61,9.78,209976,0
2017-01-11,9.79,10.1,9.78,9.95,487639,0
2017-01-12,9.97,10.09,9.83,9.92,462251,0
2017-01-13,9.96,10.3,9.86,10.26,564025,0
2017-01-17,10.22,10.49,10.13,10.37,1012410,0
2017-01-18,10.33,10.45,10.26,10.28,362860,0
2017-01-19,10.28,10.3599,10.2,10.28,337043,0
2017-01-20,10.31,10.39,10.26,10.3,298263,0
2017-01-23,10.3,10.35,10.18,10.24,308593,0
2017-01-24,10.25,10.26,10.05,10.22,1244114,0
2017-01-25,10.22,10.5,10.17,10.47,1363774,0
2017-01-26,10.42,10.61,10.34,10.35,1192882,0
2017-01-27,10.35,10.52,10.32,10.33,583475,0
2017-01-30,10.32,10.37,10.09,10.29,602923,0
2017-01-31,10.32,10.32,10.15,10.27,394518,0
2017-02-01,10.3,10.44,10.21,10.34,717081,0
2017-02-02,10.35,10.35,10.17,10.28,798632,0
2017-02-03,10.35,10.6,10.17,10.57,448081,0
2017-02-06,10.58,10.72,10.52,10.62,461554,0
2017-02-07,10.66,10.67,10.45,10.49,331119,0
2017-02-08,10.45,10.52,10.34,10.39,564531,0
2017-02-09,10.44,10.67,10.43,10.63,415276,0
2017-02-10,10.69,10.75,10.52,10.69,328975,0
2017-02-13,10.7,10.71,10.53,10.6,477712,0
2017-02-14,10.54,10.68,10.405,10.61,405128,0
2017-02-15,10.78,10.92,10.59,10.72,806179,0
2017-02-16,10.75,10.77,10.5,10.66,608267,0
2017-02-17,10.63,10.765,10.51,10.62,803225,0
2017-02-21,10.69,10.88,10.64,10.78,510230,0
2017-02-22,10.79,10.86,10.68,10.79,360579,0
2017-02-23,10.82,10.885,10.7,10.86,336162,0
2017-02-24,10.63,10.92,10.585,10.87,739128,0
2017-02-27,10.87,10.95,10.73,10.78,931120,0
2017-02-28,10.71,10.87,10.5,10.76,1313626,0
2017-03-01,10.8,11.095,10.75,10.99,1151899,0
2017-03-02,11,11.079,10.76,10.8,398435,0
2017-03-03,10.8,11.22,10.7,11.12,1361408,0
2017-03-06,11.01,11.01,10.4,10.72,953267,0
2017-03-07,10.71,10.76,10.58,10.61,491111,0
2017-03-08,10.66,10.75,10.43,10.48,512585,0
2017-03-09,10.44,10.8,10.43,10.74,1094972,0
2017-03-10,10.82,11.65,10.76,11.46,2225869,0
2017-03-13,11.42,11.61,11.37,11.38,1172927,0
2017-03-14,11.18,11.33,11.18,11.28,371392,0
2017-03-15,11.33,11.46,11.28,11.39,470659,0
2017-03-16,11.43,11.45,11.38,11.38,406935,0
2017-03-17,11.44,11.54,11.29,11.44,546655,0
2017-03-20,11.44,11.46,11.285,11.33,346855,0
2017-03-21,11.36,11.36,11,11,844910,0
2017-03-22,10.96,10.96,10.81,10.89,371937,0
2017-03-23,10.87,11.05,10.85,10.91,503239,0
2017-03-24,11,11.34,10.942,11.14,956583,0
2017-03-27,11.11,11.12,10.95,11.04,1317417,0
2017-03-28,11,11.29,11,11.24,683012,0
2017-03-29,11.2,11.53,11.2,11.47,628795,0
2017-03-30,11.32,12,11.21,11.6,2772980,0
2017-03-31,11.5,11.59,11.34,11.45,2075707,0
2017-04-03,11.43,11.46,11.13,11.23,1317665,0
2017-04-04,11.16,11.16,10.765,10.93,1645104,0
2017-04-05,11,11.33,10.82,11.24,3208795,0
2017-04-06,11.28,11.44,11.19,11.23,687027,0
2017-04-07,11.27,11.41,11.11,11.25,3517481,0
2017-04-10,11.26,11.3,11.1,11.23,1606132,0
2017-04-11,11.2,11.205,11.05,11.16,648714,0
2017-04-12,11.14,11.3,11.12,11.26,2833261,0
2017-04-13,11.27,11.45,11.22,11.26,811095,0
2017-04-17,11.3,11.49,11.27,11.47,850481,0
2017-04-18,11.43,11.5,11.31,11.36,916619,0
2017-04-19,11.41,11.4985,11.3,11.36,2423900,0
2017-04-20,11.43,11.55,11.405,11.54,1479630,0
2017-04-21,11.56,11.56,11.35,11.37,415793,0
2017-04-24,11.41,11.55,11.37,11.38,1236265,0
2017-04-25,11.45,11.52,11.38,11.42,699517,0
2017-04-26,11.45,11.6,11.39,11.55,849928,0
2017-04-27,11.56,11.65,11.46,11.53,282724,0
2017-04-28,11.61,11.8,11.54,11.8,803036,0
2017-05-01,11.8,11.85,11.57,11.6,5229420,0
2017-05-02,11.56,11.72,11.5,11.55,395979,0
2017-05-03,11.5,11.57,11.37,11.57,606926,0
2017-05-04,11.61,11.64,11.33,11.48,538706,0
2017-05-05,11.53,11.71,11.51,11.65,854802,0
2017-05-08,11.7,11.97,11.64,11.73,757459,0
2017-05-09,11.75,11.83,11.712,11.78,832344,0
2017-05-10,11.8,11.85,11.73,11.79,1160713,0
2017-05-11,11.86,12.21,11.78,12.2,3039772,0
2017-05-12,12.26,12.6,12.205,12.45,1493925,0
2017-05-15,12.47,12.87,12.45,12.81,1278111,0
2017-05-16,12.87,13.17,12.79,12.85,1982228,0
2017-05-17,12.79,12.895,12.5,12.61,753563,0
2017-05-18,12.63,12.74,12.48,12.7,519469,0
2017-05-19,12.76,13.17,12.68,13.12,1068355,0
2017-05-22,13.19,13.23,13.05,13.2,859781,0
2017-05-23,13.23,13.29,13.12,13.21,572305,0
2017-05-24,13.19,13.35,13.1,13.17,821349,0
2017-05-25,13.99,14.27,13.73,13.91,2762016,0
2017-05-26,14.05,14.4,13.94,14.21,1182096,0
2017-05-30,14.2,14.26,13.97,14.22,631450,0
2017-05-31,14.29,14.4,14.14,14.15,760259,0
2017-06-01,14.1,14.55,14.1,14.33,576270,0
2017-06-02,14.34,14.41,14.16,14.38,586367,0
2017-06-05,14.33,14.41,14.23,14.33,427932,0
2017-06-06,14.34,14.71,14.28,14.58,3043955,0
2017-06-07,14.4,14.53,14.02,14.41,1921131,0
2017-06-08,14.4,14.72,14.33,14.39,3978748,0
2017-06-09,14.45,14.47,14.205,14.35,1239809,0
2017-06-12,14.43,14.61,14.2,14.29,2503871,0
2017-06-13,14.56,14.67,14.04,14.19,1234700,0
2017-06-14,14.19,14.24,14.05,14.14,1210531,0
2017-06-15,14.02,14.19,13.865,14.06,831807,0
2017-06-16,14.09,14.45,13.98,14.28,1166835,0
2017-06-19,14.44,14.54,14.27,14.38,798586,0
2017-06-20,14.26,14.31,13.86,14,1247494,0
2017-06-21,14.06,14.06,13.77,13.87,681716,0
2017-06-22,13.94,13.94,13.62,13.74,734023,0
2017-06-23,13.71,13.91,13.67,13.9,582867,0
2017-06-26,13.95,14.18,13.87,14.06,790294,0
2017-06-27,14.07,14.07,13.76,13.78,311761,0
2017-06-28,13.78,14.06,13.75,14.03,504628,0
2017-06-29,14.04,14.115,13.87,14.06,623994,0
2017-06-30,14.1,14.16,13.96,14.11,687717,0
2017-07-03,14.15,14.18,13.84,13.94,327592,0
2017-07-05,13.94,14.17,13.91,14.03,823369,0
2017-07-06,13.99,14,13.78,13.85,665560,0
2017-07-07,13.91,13.965,13.79,13.88,478773,0
2017-07-10,13.83,13.87,13.61,13.63,471663,0
2017-07-11,13.63,13.8,13.54,13.59,691423,0
2017-07-12,13.67,13.99,13.67,13.95,633763,0
2017-07-13,13.95,14.14,13.9,14.13,432973,0
2017-07-14,14.17,14.37,14.0983,14.37,381349,0
2017-07-17,14.3,14.43,14.12,14.24,648711,0
2017-07-18,14.23,14.23,14.035,14.19,265878,0
2017-07-19,14.32,14.62,14.315,14.53,2227822,0
2017-07-20,14.56,14.59,14.4425,14.54,732426,0
2017-07-21,14.55,14.65,14.51,14.61,625242,0
2017-07-24,14.6,14.72,14.557,14.65,772429,0
2017-07-25,14.72,14.72,14.575,14.6,674398,0
2017-07-26,14.71,14.72,14.58,14.63,636845,0
2017-07-27,14.66,14.69,14.33,14.54,528592,0
2017-07-28,14.56,14.59,14.24,14.28,458665,0
2017-07-31,14.34,14.56,14.22,14.25,548580,0
2017-08-01,14.25,14.36,14.07,14.09,454323,0
2017-08-02,14.12,14.16,13.79,13.95,973510,0
2017-08-03,13.87,14.12,13.82,14.02,450891,0
2017-08-04,14.01,14.11,13.92,13.99,493306,0
2017-08-07,14.03,14.15,14.0071,14.06,269135,0
2017-08-08,14,14.28,13.99,14.16,421967,0
2017-08-09,14.12,14.19,14.02,14.17,466035,0
2017-08-10,14.1,14.1,13.92,14,460845,0
2017-08-11,13.78,14.46,13.73,14.39,721494,0
2017-08-14,14.44,14.55,14.43,14.53,610350,0
2017-08-15,14.61,14.94,14.47,14.83,1363096,0
2017-08-16,14.94,15.03,14.83,14.91,1148335,0
2017-08-17,14.88,14.99,14.851,14.92,555392,0
2017-08-18,14.92,15.125,14.91,15.1,1127588,0
2017-08-21,15.16,15.24,14.91,14.94,678308,0
2017-08-22,14.97,15.02,14.69,14.93,429076,0
2017-08-23,14.91,15.11,14.88,15.02,1128845,0
2017-08-24,15.15,15.369,14.36,14.85,1366122,0
2017-08-25,14.92,15.305,14.59,15.28,1655661,0
2017-08-28,15.28,15.29,14.96,15.04,467224,0
2017-08-29,14.98,15.22,14.8,15.2,908667,0
2017-08-30,15.22,15.26,14.93,15.13,660652,0
2017-08-31,15.16,15.16,14.96,15.02,1135804,0
2017-09-01,15.05,15.1,14.8,14.97,521866,0
2017-09-05,15.07,15.28,14.84,14.92,602263,0
2017-09-06,14.15,14.48,14,14.25,3694628,0
2017-09-07,14.6,15.33,14.5,15.1,9369797,0
2017-09-08,15.08,15.3,15.04,15.12,2499943,0
2017-09-11,15.23,15.39,15.17,15.36,2085122,0
2017-09-12,15.4,15.49,15.26,15.28,1277567,0
2017-09-13,15.24,15.32,15.17,15.19,764542,0
2017-09-14,15.17,15.25,14.83,14.98,1169037,0
2017-09-15,15,15.05,14.93,14.97,769036,0
2017-09-18,14.92,15.08,14.84,14.98,732475,0
2017-09-19,15.26,15.43,15.04,15.09,1766864,0
2017-09-20,15.01,15.14,14.75,15.01,1186876,0
2017-09-21,14.94,15.28,14.911,15.01,2412290,0
2017-09-22,15.03,15.155,14.87,14.94,865286,0
2017-09-25,14.95,14.95,14.3331,14.49,2895643,0
2017-09-26,14.42,14.86,14.4,14.64,1580708,0
2017-09-27,14.69,14.78,14.55,14.69,914587,0
2017-09-28,14.67,14.76,14.47,14.52,536241,0
2017-09-29,14.55,14.78,14.46,14.57,719482,0
2017-10-02,14.62,15.07,14.55,15.03,1221659,0
2017-10-03,14.99,15.08,14.84,15.04,540738,0
2017-10-04,15.04,15.04,14.53,14.62,903246,0
2017-10-05,14.74,14.81,14.62,14.66,677040,0
2017-10-06,14.59,14.74,14.49,14.68,714010,0
2017-10-09,14.67,14.75,14.59,14.62,348166,0
2017-10-10,14.65,14.75,14.6,14.69,374466,0
2017-10-11,14.69,15.01,14.67,14.99,685292,0
2017-10-12,14.98,15,14.78,14.87,342077,0
2017-10-13,14.98,15.075,14.81,14.91,420276,0
2017-10-16,14.93,15.03,14.78,14.95,273271,0
2017-10-17,14.9,14.94,14.78,14.83,378724,0
2017-10-18,14.8,15.01,14.701,15,418641,0
2017-10-19,14.92,15.035,14.74,15,459910,0
2017-10-20,15.0055,15.25,15,15.06,738576,0
2017-10-23,15.06,15.16,15.02,15.12,371205,0
2017-10-24,15.15,15.32,15,15,642498,0
2017-10-25,15.02,15.21,14.935,15.01,589758,0
2017-10-26,15.07,15.18,14.99,15.01,442588,0
2017-10-27,15,15.13,14.95,15,534299,0
2017-10-30,15.09,15.1282,14.925,14.94,427774,0
2017-10-31,14.91,15.22,14.9,15.1,736344,0
2017-11-01,15.12,15.3625,15.035,15.15,702688,0
2017-11-02,15.14,15.25,14.98,15.09,669863,0
2017-11-03,15.1,15.258,15.09,15.15,423276,0
2017-11-06,15.1,15.2,14.73,14.92,521665,0
2017-11-07,15,15,14.66,14.81,613465,0
2017-11-08,14.89,14.89,14.6,14.77,961417,0
2017-11-09,14.76,14.8,14.39,14.43,1125232,0
2017-11-10,14.5,14.89,14.46,14.81,594896,0
