Date,Open,High,Low,Close,Volume,OpenInt
2016-03-15,7.34,8.2,7.19,7.43,644743,0
2016-03-16,7.22,7.63,6.57,6.61,359999,0
2016-03-17,6.36,6.89,5.91,5.97,246986,0
2016-03-18,5.97,5.97,4.02,4.3,1542857,0
2016-03-21,4.3,5.78,4.3,4.89,1034800,0
2016-03-22,4.79,5.39,4.79,4.95,408574,0
2016-03-23,5,5.13,4.7,4.8,373679,0
2016-03-24,4.56,4.94,4.56,4.64,155183,0
2016-03-28,4.64,4.75,4.5,4.56,416091,0
2016-03-29,4.45,4.55,4.17,4.41,424091,0
2016-03-30,4.34,4.65,4.34,4.58,214328,0
2016-03-31,4.56,5.5,4.55,5.41,619474,0
2016-04-01,5.46,6.25,5.11,6.21,483366,0
2016-04-04,6.15,7.33,6.15,6.96,450258,0
2016-04-05,6.97,7.45,6.6001,6.69,177228,0
2016-04-06,6.692,6.92,6.12,6.22,123944,0
2016-04-07,6.17,6.78,6,6.15,216084,0
2016-04-08,6.24,6.95,6.01,6.87,209358,0
2016-04-11,7.04,7.67,6.741,6.86,268475,0
2016-04-12,6.88,7.27,6.88,7.08,493751,0
2016-04-13,7.24,8.1,7.15,8.01,341980,0
2016-04-14,8.42,8.9492,8.32,8.74,448705,0
2016-04-15,8.95,8.95,8.5,8.7,447083,0
2016-04-18,8.6,9.4299,8.5,8.95,352714,0
2016-04-19,9.16,9.25,8.59,8.84,263327,0
2016-04-20,9,9.5,8.78,9.42,251149,0
2016-04-21,9.62,9.62,8.61,8.91,150584,0
2016-04-22,8.91,9.55,8.83,9.43,151186,0
2016-04-25,9.48,9.95,9.22,9.39,297994,0
2016-04-26,9.32,9.47,8.4401,8.51,404049,0
2016-04-27,8.53,8.53,8.21,8.25,103646,0
2016-04-28,8.23,8.89,8.23,8.72,215770,0
2016-04-29,8.62,8.673,8.16,8.41,77504,0
2016-05-02,8.4,8.5603,7.91,8,169085,0
2016-05-03,7.9,8.13,7.48,8.08,120257,0
2016-05-04,8.07,8.37,7.77,8.09,31939,0
2016-05-05,8,8,7.51,7.76,79586,0
2016-05-06,7.65,7.65,5.98,6.52,844577,0
2016-05-09,6.5,6.91,6.5,6.74,89608,0
2016-05-10,6.65,7.73,6.65,7.6,170213,0
2016-05-11,7.52,8.16,7.22,8.08,245472,0
2016-05-12,7.4,8,6.83,7.1,316976,0
2016-05-13,7.16,7.43,6.9,7.21,99044,0
2016-05-16,7.11,7.73,6.96,7.55,166878,0
2016-05-17,7.57,7.58,7.17,7.32,109878,0
2016-05-18,7.28,7.53,6.8501,7.4,72518,0
2016-05-19,7.32,7.88,7.3,7.78,116086,0
2016-05-20,7.89,8,7.68,7.79,455649,0
2016-05-23,7.81,8.05,7.4,7.73,202209,0
2016-05-24,7.83,8.03,7.43,8,131117,0
2016-05-25,8,8.2399,7.89,8.18,207427,0
2016-05-26,8.19,8.59,7.95,8.5,192686,0
2016-05-27,8.57,9.2,8.45,9.1,206181,0
2016-05-31,9.12,9.45,8.45,9,155477,0
2016-06-01,9.04,9.6,9.04,9.5,181626,0
2016-06-02,9.38,9.75,9,9.23,301232,0
2016-06-03,9.35,9.55,9,9.38,211699,0
2016-06-06,9.39,9.81,9.34,9.75,144886,0
2016-06-07,9.87,9.92,9.35,9.48,231589,0
2016-06-08,9.6,9.66,8.92,9.21,106228,0
2016-06-09,9.24,9.24,8.72,8.78,135033,0
2016-06-10,8.78,8.78,8.3,8.31,101540,0
2016-06-13,8.3,8.46,8.18,8.26,55147,0
2016-06-14,8.17,8.74,8.02,8.14,54359,0
2016-06-15,8.13,8.4,7.9,7.98,69390,0
2016-06-16,7.92,7.98,7.51,7.65,72883,0
2016-06-17,7.68,7.79,7.26,7.36,122004,0
2016-06-20,7.45,7.55,7.11,7.29,137140,0
2016-06-21,7.34,7.51,7.15,7.24,108645,0
2016-06-22,7.24,7.611,7.15,7.22,106048,0
2016-06-23,7.53,7.53,7.17,7.38,221824,0
2016-06-24,7,7.435,7,7.37,113841,0
2016-06-27,7.29,7.44,6.98,7.01,144580,0
2016-06-28,7.16,7.62,7.03,7.37,79345,0
2016-06-29,7.42,7.6899,7.275,7.64,34963,0
2016-06-30,7.63,7.75,7.26,7.4,72305,0
2016-07-01,7.4,7.64,7.18,7.5,37954,0
2016-07-05,7.45,7.5,6.85,7.01,142877,0
2016-07-06,7,7.33,7,7.33,38371,0
2016-07-07,7.35,7.5,7.09,7.24,84310,0
2016-07-08,7.32,7.35,7.22,7.3,22763,0
2016-07-11,7.3,7.65,7.25,7.34,83008,0
2016-07-12,7.42,7.63,7.2,7.31,89856,0
2016-07-13,7.32,7.4194,7.09,7.25,80249,0
2016-07-14,7.25,7.4,7.03,7.1,83365,0
2016-07-15,7.17,7.29,6.86,7,87698,0
2016-07-18,7,7.1365,6.9,7.02,40068,0
2016-07-19,6.98,7.08,6.9127,6.96,52394,0
2016-07-20,7.04,7.04,6.63,6.74,96801,0
2016-07-21,6.78,6.96,6.6,6.62,95383,0
2016-07-22,6.68,6.713,6.6,6.62,43278,0
2016-07-25,6.6,6.64,6.5,6.5,46553,0
2016-07-26,6.509,6.51,6.245,6.3,68478,0
2016-07-27,6.4851,6.4851,6.26,6.39,22102,0
2016-07-28,6.41,6.7,6.39,6.57,37608,0
2016-07-29,6.54,6.76,6.362,6.61,26430,0
2016-08-01,6.65,6.775,6.4,6.44,119606,0
2016-08-02,6.64,6.64,6.31,6.32,52784,0
2016-08-03,6.36,6.39,6.15,6.29,104199,0
2016-08-04,6.0888,6.49,6.0888,6.27,58556,0
2016-08-05,6.36,6.38,5.92,6.22,90246,0
2016-08-08,6.28,6.57,6.28,6.57,83762,0
2016-08-09,6.61,6.91,6.4,6.83,47664,0
2016-08-10,6.91,7.0499,6.56,6.64,39539,0
2016-08-11,6.58,7.45,6.58,7.23,113684,0
2016-08-12,7.24,7.24,6.9,6.97,30019,0
2016-08-15,7.23,7.32,7.18,7.23,30857,0
2016-08-16,7.23,7.23,6.97,7.04,16660,0
2016-08-17,7.05,7.9999,6.9,7.92,168513,0
2016-08-18,7.94,7.94,7.61,7.71,26595,0
2016-08-19,7.7,7.82,7.2,7.23,75109,0
2016-08-22,7.43,7.43,7.02,7.35,44057,0
2016-08-23,7.25,7.25,6.98,7.01,54606,0
2016-08-24,7.52,7.52,6.95,7.02,67367,0
2016-08-25,6.96,7.01,6.67,6.88,26194,0
2016-08-26,7,7.01,6.76,6.79,33567,0
2016-08-29,6.83,6.94,6.8,6.93,19337,0
2016-08-30,6.83,6.98,6.76,6.84,65043,0
2016-08-31,6.77,6.9,6.71,6.85,21889,0
2016-09-01,6.81,6.964,6.7,6.85,36985,0
2016-09-02,6.87,6.95,6.815,6.94,7822,0
2016-09-06,6.9,6.9,6.7,6.84,67031,0
2016-09-07,6.83,6.93,6.79,6.89,42466,0
2016-09-08,6.87,7.23,6.87,7.09,106810,0
2016-09-09,7,7.0623,6.82,6.84,64950,0
2016-09-12,6.8,6.803,6.6075,6.67,37505,0
2016-09-13,6.64,6.64,6.25,6.5,28041,0
2016-09-14,6.48,6.67,6.4,6.41,19713,0
2016-09-15,6.33,6.425,6.3,6.3,19564,0
2016-09-16,6.34,6.749,6.34,6.67,241651,0
2016-09-19,6.75,6.765,6.51,6.61,41030,0
2016-09-20,6.63,7,6.55,6.96,126326,0
2016-09-21,6.98,7.19,6.86,6.97,57275,0
2016-09-22,7,7,6.75,6.85,24503,0
2016-09-23,6.83,7.0715,6.65,6.93,80720,0
2016-09-26,6.96,6.96,6.62,6.93,22959,0
2016-09-27,6.88,7.01,6.74,6.9,46256,0
2016-09-28,6.93,7,6.58,6.82,97215,0
2016-09-29,6.73,6.87,6.51,6.62,52768,0
2016-09-30,6.62,6.99,6.53,6.92,96330,0
2016-10-03,6.78,6.79,6.52,6.59,50370,0
2016-10-04,6.52,6.74,6.52,6.66,52752,0
2016-10-05,6.5601,6.8,6.5601,6.66,30111,0
2016-10-06,6.61,6.67,6.5142,6.57,33003,0
2016-10-07,6.51,6.6,6.41,6.53,35800,0
2016-10-10,6.5,6.63,6.5,6.56,5998,0
2016-10-11,6.55,6.56,6.46,6.54,14484,0
2016-10-12,6.62,6.69,6.45,6.59,20945,0
2016-10-13,6.55,6.58,6.33,6.44,26633,0
2016-10-14,6.44,6.58,6.25,6.29,16319,0
2016-10-17,6.31,6.4,6.25,6.3,37166,0
2016-10-18,6.3582,6.41,6.3,6.33,23992,0
2016-10-19,6.36,6.37,6.2635,6.29,16072,0
2016-10-20,6.38,6.38,6.16,6.16,8147,0
2016-10-21,6.22,6.62,5.95,5.97,47521,0
2016-10-24,6,6,5.7,5.77,56852,0
2016-10-25,5.74,5.74,4.97,5.4,75097,0
2016-10-26,5.61,5.7199,5.47,5.52,50857,0
2016-10-27,5.57,5.66,5.46,5.55,38298,0
2016-10-28,5.5,5.5,5.299,5.43,32544,0
2016-10-31,5.35,5.41,5.17,5.37,71725,0
2016-11-01,5.32,5.399,5.25,5.31,39726,0
2016-11-02,5.3,5.43,4.95,5.05,100059,0
2016-11-03,5.09,5.33,4.7365,4.925,35829,0
2016-11-04,5.025,5.1314,5.025,5.04,23841,0
2016-11-07,5.2,5.25,5.09,5.13,58825,0
2016-11-08,5.2,5.2,4.91,4.98,48605,0
2016-11-09,5.17,5.3512,4.8,5.1,58070,0
2016-11-10,4.99,5.29,4.8408,4.92,163778,0
2016-11-11,4.92,5.0832,4.84,4.85,63733,0
2016-11-14,4.99,5.09,4.63,4.74,197852,0
2016-11-15,4.72,4.99,4.7,4.88,45855,0
2016-11-16,4.89,5.01,4.78,4.95,36616,0
2016-11-17,5,5.5,4.9,5.48,49809,0
2016-11-18,5.53,5.76,5.34,5.72,72783,0
2016-11-21,5.75,5.94,5.62,5.65,43966,0
2016-11-22,5.61,5.6116,5.51,5.52,28617,0
2016-11-23,5.52,5.86,5.52,5.79,26814,0
2016-11-25,5.71,5.9,5.7,5.85,14647,0
2016-11-28,5.865,6.03,5.865,5.88,51035,0
2016-11-29,5.86,6.0099,5.83,5.87,30770,0
2016-11-30,5.94,5.94,5.68,5.74,15870,0
2016-12-01,5.78,5.9,5.74,5.8,24478,0
2016-12-02,5.8091,5.97,5.71,5.88,37219,0
2016-12-05,6.099,6.15,5.92,6.01,38591,0
2016-12-06,6.1,6.1,5.92,5.97,14611,0
2016-12-07,5.94,5.99,5.81,5.85,30457,0
2016-12-08,5.89,5.91,5.64,5.65,60997,0
2016-12-09,5.66,5.8101,5.54,5.57,38106,0
2016-12-12,5.55,5.9202,5.55,5.84,56501,0
2016-12-13,5.81,5.87,5.67,5.71,51551,0
2016-12-14,5.66,5.66,5.465,5.51,27015,0
2016-12-15,5.56,5.56,5.11,5.18,51746,0
2016-12-16,5.16,5.4,5.108,5.33,31305,0
2016-12-19,5.31,5.425,5.235,5.33,40614,0
2016-12-20,5.28,5.35,5.17,5.22,10640,0
2016-12-21,5.21,5.26,5.12,5.15,73947,0
2016-12-22,5.15,5.17,5.01,5.04,36184,0
2016-12-23,5.09,5.1,5,5.03,18270,0
2016-12-27,5,5.06,4.9701,5.01,27793,0
2016-12-28,5.03,5.19,5,5.03,64397,0
2016-12-29,5,5.18,5,5.06,52615,0
2016-12-30,5.08,5.1,4.9,5.03,152862,0
2017-01-03,5.02,5.05,4.91,5.01,59022,0
2017-01-04,5.0945,5.48,5.05,5.47,90713,0
2017-01-05,5.97,5.97,5.34,5.48,19004,0
2017-01-06,5.6566,5.6899,5.36,5.58,28107,0
2017-01-09,5.61,5.61,5.39,5.44,32653,0
2017-01-10,5.6,5.89,5.525,5.84,79458,0
2017-01-11,5.92,6.3,5.92,6.29,110104,0
2017-01-12,6.39,6.97,6.31,6.4,225024,0
2017-01-13,6.415,6.415,6.25,6.29,23651,0
2017-01-17,6.26,6.45,6.0832,6.45,33815,0
2017-01-18,6.5,6.6599,6.17,6.3,194384,0
2017-01-19,6.35,6.46,6.2,6.28,99874,0
2017-01-20,6.25,6.345,6.21,6.31,36252,0
2017-01-23,6.28,6.3,6.06,6.1,83498,0
2017-01-24,6.0571,6.5,5.94,6.37,50495,0
2017-01-25,6.29,6.6,6.2,6.55,69979,0
2017-01-26,6.59,6.65,6.47,6.61,50192,0
2017-01-27,6.63,7,6.63,7,70790,0
2017-01-30,7,7.69,6.96,7.67,149806,0
2017-01-31,7.62,7.79,7.305,7.78,114484,0
2017-02-01,7.8,8.17,7.68,7.83,197595,0
2017-02-02,7.96,8,7.66,7.77,69195,0
2017-02-03,7.97,8.5,7.8,7.94,55090,0
2017-02-06,7.94,8.09,7.7208,8.06,80460,0
2017-02-07,8,8,7.51,7.55,42525,0
2017-02-08,7.5323,7.58,7.131,7.495,54076,0
2017-02-09,7.53,7.61,7.2108,7.61,48231,0
2017-02-10,7.78,7.86,7.45,7.61,35590,0
2017-02-13,7.63,7.695,7.3,7.3,47163,0
2017-02-14,7.34,7.48,7.16,7.43,44954,0
2017-02-15,7.49,7.55,7.3,7.44,64488,0
2017-02-16,7.25,7.56,7.25,7.51,61318,0
2017-02-17,7.5,7.85,7.47,7.85,37808,0
2017-02-21,7.94,7.94,7.8,7.85,23766,0
2017-02-22,8,8,7.81,7.89,12525,0
2017-02-23,7.95,7.95,7.51,7.66,15054,0
2017-02-24,7.47,7.75,7.42,7.66,9852,0
2017-02-27,7.68,7.75,7.57,7.75,20202,0
2017-02-28,7.75,7.75,7.3821,7.42,64219,0
2017-03-01,7.52,7.6,7.42,7.54,17926,0
2017-03-02,7.64,7.64,7.4312,7.51,18340,0
2017-03-03,7.42,7.489,7.2456,7.34,31299,0
2017-03-06,7.39,7.6,7.26,7.51,47798,0
2017-03-07,7.43,7.43,6.25,7.01,306906,0
2017-03-08,6.96,6.96,6.25,6.3,77999,0
2017-03-09,6.36,6.36,5.98,6.12,73908,0
2017-03-10,6.16,6.5775,5.9789,6.46,124277,0
2017-03-13,6.55,6.61,6.14,6.34,65923,0
2017-03-14,6.34,6.37,5.9,5.94,195590,0
2017-03-15,5.99,6.22,5.76,6.06,60519,0
2017-03-16,6.1,6.515,5.94,6.46,170037,0
2017-03-17,6.54,6.7882,6.2725,6.35,71468,0
2017-03-20,6.36,6.42,6.085,6.29,38700,0
2017-03-21,6.34,6.4628,6.3,6.33,69946,0
2017-03-22,6.64,6.64,6.16,6.3,113194,0
2017-03-23,6.27,6.49,6.15,6.15,84035,0
2017-03-24,6.19,6.44,6.19,6.43,26136,0
2017-03-27,6.32,6.83,6.32,6.76,44882,0
2017-03-28,6.74,7.08,6.68,7.02,32339,0
2017-03-29,6.96,7.17,6.95,6.95,17448,0
2017-03-30,6.98,6.98,6.762,6.9,21077,0
2017-03-31,6.84,6.93,6.705,6.83,25815,0
2017-04-03,6.84,6.84,6.62,6.68,25530,0
2017-04-04,6.6583,6.735,6.5,6.55,27475,0
2017-04-05,6.54,6.6,6.42,6.51,16635,0
2017-04-06,6.45,6.5,6.45,6.48,10220,0
2017-04-07,6.5,6.5,6.33,6.36,8823,0
2017-04-10,6.36,6.64,6.31,6.48,18431,0
2017-04-11,6.45,6.55,6.4,6.53,26049,0
2017-04-12,6.57,6.71,6.42,6.61,20216,0
2017-04-13,6.6,6.69,6.54,6.69,41570,0
2017-04-17,6.64,7.14,6.5,7.02,36061,0
2017-04-18,7.03,7.135,6.948,7.06,99995,0
2017-04-19,7.1,7.1,6.965,7.1,102093,0
2017-04-20,7.1607,7.72,7.11,7.71,88572,0
2017-04-21,7.5,7.7,7.41,7.52,93199,0
2017-04-24,7.45,7.55,7.21,7.47,103911,0
2017-04-25,7.46,7.78,7.4,7.65,128885,0
2017-04-26,7.74,7.78,7.64,7.72,74698,0
2017-04-27,7.8,7.9424,7.74,7.87,34022,0
2017-04-28,7.87,8.2,7.87,8.18,74643,0
2017-05-01,8.23,8.239,8.06,8.19,22851,0
2017-05-02,8.15,8.19,7.79,7.98,55240,0
2017-05-03,8.02,8.14,7.85,7.93,20993,0
2017-05-04,7.98,8.139,7.92,7.96,14708,0
2017-05-05,8,8.07,7.92,7.94,8596,0
2017-05-08,8.0324,8.24,8,8.13,34748,0
2017-05-09,8.13,8.15,7.82,7.95,52517,0
2017-05-10,8,8.79,8,8.49,144291,0
2017-05-11,8.49,9.0186,8.38,8.86,60797,0
2017-05-12,8.89,8.89,8.5767,8.65,20540,0
2017-05-15,8.57,8.979,8.51,8.9,48989,0
2017-05-16,8.9802,9.2,8.7,9.11,65850,0
2017-05-17,9.11,9.1603,8.89,9,36818,0
2017-05-18,8.94,9.25,8.9,9.25,27430,0
2017-05-19,9.1,9.47,9.1,9.4,68380,0
2017-05-22,9.44,9.8695,9.3896,9.71,108130,0
2017-05-23,9.7,9.9,9.46,9.85,73507,0
2017-05-24,9.89,10.0834,9.76,9.99,70797,0
2017-05-25,10.05,10.28,9.89,10.09,96133,0
2017-05-26,10,10.9,10,10.81,100300,0
2017-05-30,10.76,10.8132,10.05,10.08,49867,0
2017-05-31,10.19,10.295,9.5,9.64,79887,0
2017-06-01,9.7,10.0892,9.531,9.79,47948,0
2017-06-02,10,10.58,9.9,9.925,103881,0
2017-06-05,9.93,10.3,9.82,9.97,26089,0
2017-06-06,9.97,10.44,9.85,10.29,28662,0
2017-06-07,10.29,10.64,10.125,10.58,26036,0
2017-06-08,10.6,11.2054,10.58,11.2,60368,0
2017-06-09,11.34,11.6,11.26,11.56,114935,0
2017-06-12,11.56,11.67,10.91,11.19,160731,0
2017-06-13,11.16,11.55,10.93,11.5,28915,0
2017-06-14,11.5,11.79,11.41,11.72,37057,0
2017-06-15,11.62,12.25,11.6,12,96281,0
2017-06-16,12.15,13.27,12.07,12.81,171845,0
2017-06-19,12.88,13.45,12.83,13.43,115551,0
2017-06-20,13.44,15,13.44,13.89,151578,0
2017-06-21,14.32,14.4797,13.7058,13.81,91826,0
2017-06-22,13.84,14.01,12.9,13.48,67705,0
2017-06-23,13.54,13.54,12.33,12.87,81227,0
2017-06-26,12.74,13.165,11.76,12.87,74788,0
2017-06-27,13.01,13.0998,12.47,12.5,25132,0
2017-06-28,12.58,13.16,12.58,12.99,25789,0
2017-06-29,13.1,13.6,13.1,13.58,81930,0
2017-06-30,13.58,13.715,12.92,13.28,39504,0
2017-07-03,13.28,13.47,12.982,13.12,10698,0
2017-07-05,13.26,13.28,12.86,12.86,23669,0
2017-07-06,13.0682,13.0682,12.09,12.68,106259,0
2017-07-07,12.71,13,12.45,13,37740,0
2017-07-10,12.8747,13.38,12.71,12.73,112174,0
2017-07-11,12.645,13.15,12.645,13,88925,0
2017-07-12,13.01,13.5,12.54,12.61,122075,0
2017-07-13,12.61,12.96,12.55,12.9,46701,0
2017-07-14,13.2,13.2,12.605,12.71,23235,0
2017-07-17,12.76,12.76,12.26,12.45,25434,0
2017-07-18,12.62,12.8206,12.23,12.38,35110,0
2017-07-19,12.45,12.52,12.27,12.27,15394,0
2017-07-20,12.27,12.55,12.165,12.37,19057,0
2017-07-21,12.24,12.3722,12,12.03,32853,0
2017-07-24,12.31,12.57,12.025,12.1,71123,0
2017-07-25,12.26,12.28,11.9,11.92,35285,0
2017-07-26,11.97,12.25,11.76,11.82,59514,0
2017-07-27,11.9,12.12,11.7,11.77,22064,0
2017-07-28,11.77,11.95,11.52,11.87,32160,0
2017-07-31,11.7737,11.99,11.52,11.66,21370,0
2017-08-01,11.59,11.76,11.56,11.76,12824,0
2017-08-02,11.76,11.79,11.42,11.535,35469,0
2017-08-03,11.5,11.73,11.49,11.52,19352,0
2017-08-04,11.6,12.12,11.48,12.08,86945,0
2017-08-07,12.11,12.22,11.78,12.17,60070,0
2017-08-08,12.35,12.35,11.97,12.03,37075,0
2017-08-09,13,13.03,11.6,11.61,131540,0
2017-08-10,11.74,11.9013,10.85,11,64776,0
2017-08-11,11.05,11.84,10.9929,11.65,81996,0
2017-08-14,11.7,12.61,11.68,11.96,106910,0
2017-08-15,12.045,12.045,11.67,11.73,37704,0
2017-08-16,11.76,12.17,11.76,11.92,48668,0
2017-08-17,11.9,12.04,11.65,11.69,16045,0
2017-08-18,11.59,11.59,11.225,11.41,40167,0
2017-08-21,11.27,11.35,11,11.13,39053,0
2017-08-22,11.26,11.5142,11.17,11.22,43266,0
2017-08-23,11.17,11.18,10.77,10.81,44924,0
2017-08-24,10.98,11.145,10.79,10.99,37509,0
2017-08-25,11.05,11.0679,10.85,10.91,49352,0
2017-08-28,10.97,10.995,10.6,10.61,24888,0
2017-08-29,10.59,10.93,10.5,10.81,28706,0
2017-08-30,10.8,11.135,10.67,10.76,36187,0
2017-08-31,10.82,11.01,10.61,10.79,57422,0
2017-09-01,10.88,10.88,10.6373,10.84,8054,0
2017-09-05,10.76,10.76,10.28,10.56,31242,0
2017-09-06,10.58,10.64,10.21,10.29,26867,0
2017-09-07,10.29,10.7434,10.19,10.41,63478,0
2017-09-08,10.42,10.65,10.18,10.61,18181,0
2017-09-11,10.78,10.78,10.55,10.61,23211,0
2017-09-12,10.73,11.06,10.63,10.93,29411,0
2017-09-13,10.9974,11.76,10.91,11.6,65710,0
2017-09-14,11.44,11.88,11.43,11.79,33022,0
2017-09-15,11.67,11.99,11.62,11.99,51118,0
2017-09-18,12.01,12.15,11.95,12.12,50886,0
2017-09-19,12.19,12.19,11.8,11.87,25979,0
2017-09-20,11.89,12.17,11.69,11.98,18206,0
2017-09-21,12,12.11,11.95,12.01,20989,0
2017-09-22,12.05,12.1,11.97,12.08,28912,0
2017-09-25,12.09,12.86,12.0867,12.83,56524,0
2017-09-26,12.82,13.25,12.51,13.22,48972,0
2017-09-27,13.34,13.41,12.71,13.23,28419,0
2017-09-28,13.1,13.3,12.98,13.09,12835,0
2017-09-29,13.1,13.35,12.9,13.26,20648,0
2017-10-02,13.12,13.37,12.98,13.21,20104,0
2017-10-03,13.14,13.21,12.92,13.12,33445,0
2017-10-04,12.97,13.165,12.93,13.05,12077,0
2017-10-05,13.06,13.49,13.06,13.29,27340,0
2017-10-06,13.3,13.49,13.11,13.44,29045,0
2017-10-09,13.5,14.23,13.5,14,51330,0
2017-10-10,14.02,14.15,13.56,13.87,19179,0
2017-10-11,13.9054,14.1,13.77,14.06,25441,0
2017-10-12,14.08,14.15,13.86,13.91,17824,0
2017-10-13,14.04,14.0809,13.7,13.96,18023,0
2017-10-16,14.02,14.2,13.74,13.96,32546,0
2017-10-17,13.9467,14.14,13.91,13.91,15957,0
2017-10-18,13.78,14.55,13.78,14.52,61933,0
2017-10-19,14.44,14.55,14,14.04,25251,0
2017-10-20,14.28,14.52,13.72,13.76,30333,0
2017-10-23,13.75,13.75,13.2652,13.3899,42019,0
2017-10-24,13.38,13.66,13.35,13.36,25103,0
2017-10-25,13.38,13.49,13.26,13.26,22031,0
2017-10-26,13.33,13.33,12.72,12.94,44862,0
2017-10-27,13.6271,13.63,12.955,13.56,21270,0
2017-10-30,12.66,13.8999,12.66,13.68,21576,0
2017-10-31,13.85,14.06,13.64,14.01,31163,0
2017-11-01,14.21,14.21,13.3733,13.8,71110,0
2017-11-02,12.75,12.75,9.9,10.06,287036,0
2017-11-03,10.13,10.94,10.13,10.29,115647,0
2017-11-06,10.38,10.58,9.95,9.96,67000,0
2017-11-07,10.04,10.04,8.74,8.955,185201,0
2017-11-08,8.97,9.106,8.08,8.17,182794,0
2017-11-09,8.2,8.37,7.85,7.9,179588,0
2017-11-10,8,8.8995,7.9165,8.25,112373,0
