Date,Open,High,Low,Close,Volume,OpenInt
2016-04-22,14,14.6,14,14,7833670,0
2016-04-25,14.1,14.1,13.5,13.5,877834,0
2016-04-26,13.55,13.7418,13.25,13.7,603462,0
2016-04-27,13.99,14.05,13.55,13.68,382776,0
2016-04-28,13.55,13.6999,13.34,13.44,207998,0
2016-04-29,13.4,13.49,13.1,13.33,198553,0
2016-05-02,13.11,13.48,13.02,13.34,85430,0
2016-05-03,13.38,13.75,13.155,13.65,230176,0
2016-05-04,13.7,13.7,13.3,13.53,127687,0
2016-05-05,13.67,13.68,13.355,13.5,175111,0
2016-05-06,13.32,13.59,13.085,13.27,212490,0
2016-05-09,13.11,13.325,12.1716,13.05,537271,0
2016-05-10,12.8,13.22,12.55,13.105,238005,0
2016-05-11,13.2,13.2,12.65,12.67,268886,0
2016-05-12,12.61,13.01,11.96,12.21,375858,0
2016-05-13,12.59,12.8775,12.17,12.45,159795,0
2016-05-16,12.21,13.9,12.21,13.81,248103,0
2016-05-17,13.97,14.328,12.92,13.16,504209,0
2016-05-18,13.08,13.84,13.08,13.53,79771,0
2016-05-19,13.58,13.7,13.18,13.61,69219,0
2016-05-20,13.57,13.99,13.5332,13.87,84444,0
2016-05-23,13.92,13.98,13.11,13.26,76963,0
2016-05-24,13.23,13.82,13.15,13.65,69976,0
2016-05-25,13.67,13.89,13.61,13.76,71359,0
2016-05-26,13.82,13.9303,13.36,13.63,98944,0
2016-05-27,13.46,13.91,13.23,13.735,326015,0
2016-05-31,13.98,13.98,13.5,13.8,105930,0
2016-06-01,14.13,14.38,13.11,13.69,603951,0
2016-06-02,13.66,13.79,13.12,13.28,172715,0
2016-06-03,13.25,13.55,13.25,13.45,49269,0
2016-06-06,13.31,14.08,13.25,13.53,252132,0
2016-06-07,13.42,13.5,13.19,13.28,62491,0
2016-06-08,13.18,13.6,13.11,13.49,52524,0
2016-06-09,13.33,13.6,13.1,13.11,124028,0
2016-06-10,13.11,13.39,12.67,13.3001,157359,0
2016-06-13,13.29,13.6,13.05,13.18,135966,0
2016-06-14,13.44,15.14,12.77,14.91,790278,0
2016-06-15,15.27,16.23,13.8742,14.01,578799,0
2016-06-16,14.05,15.5,13.5,15.49,527031,0
2016-06-17,15.28,15.87,14.81,15.09,1050124,0
2016-06-20,15.27,15.27,14.09,14.52,191347,0
2016-06-21,14.64,14.64,13.95,14.16,106330,0
2016-06-22,13.9,14.49,13.71,13.98,225075,0
2016-06-23,14.12,14.22,13.82,14.12,178010,0
2016-06-24,13.5,13.93,13.01,13.04,580558,0
2016-06-27,13.01,13.66,12.5,13.09,170255,0
2016-06-28,13.4,13.56,12.78,12.92,288631,0
2016-06-29,13.08,14.24,13.08,13.77,230075,0
2016-06-30,13.91,14.2299,13.48,14.1,143467,0
2016-07-01,14.08,14.08,13.8505,14,43043,0
2016-07-05,13.89,14.0701,13.49,13.91,100997,0
2016-07-06,13.71,14.11,13.51,14.04,170753,0
2016-07-07,14,14.08,13.67,13.79,157587,0
2016-07-08,13.92,13.9836,13.29,13.86,179276,0
2016-07-11,13.78,14.79,13.78,14.54,231574,0
2016-07-12,14.5,14.99,14.5,14.74,88693,0
2016-07-13,14.73,14.9578,14.25,14.74,301902,0
2016-07-14,15,15.025,14.5,14.83,87076,0
2016-07-15,14.92,15.42,14.73,15.36,218341,0
2016-07-18,15.35,15.46,14.97,15.14,63639,0
2016-07-19,15.19,15.19,14.55,14.75,34380,0
2016-07-20,14.7879,14.7879,14.29,14.44,65750,0
2016-07-21,14.27,14.48,14.23,14.36,37782,0
2016-07-22,14.38,14.58,14.04,14.51,68696,0
2016-07-25,14.64,14.86,14.37,14.75,26543,0
2016-07-26,14.7,15.02,14.47,15,39596,0
2016-07-27,15.07,15.07,14.66,14.9,26389,0
2016-07-28,15,15,14.6,14.93,64107,0
2016-07-29,14.95,14.96,14.601,14.81,33654,0
2016-08-01,14.75,14.89,14.72,14.83,38804,0
2016-08-02,14.76,14.76,14.22,14.33,159064,0
2016-08-03,14.24,14.59,14.23,14.54,24785,0
2016-08-04,14.54,14.7,14.38,14.44,19935,0
2016-08-05,14.51,14.51,14.24,14.37,33823,0
2016-08-08,14.35,14.35,14.1,14.16,49696,0
2016-08-09,14.19,14.19,14.05,14.11,20217,0
2016-08-10,14.18,14.18,14.05,14.07,19583,0
2016-08-11,14.05,14.165,13.9,14.11,87907,0
2016-08-12,14.13,14.13,13.9411,13.98,27050,0
2016-08-15,13.94,14.25,13.94,14.13,31131,0
2016-08-16,14.21,14.23,13.96,14.02,79874,0
2016-08-17,13.98,14.095,13.79,13.98,51984,0
2016-08-18,14.04,14.12,13.86,14.09,47828,0
2016-08-19,14,14.67,14,14.34,59824,0
2016-08-22,14.42,14.77,14.347,14.43,37211,0
2016-08-23,14.43,14.8,14.42,14.48,24018,0
2016-08-24,14.41,14.73,14.41,14.45,53056,0
2016-08-25,14.52,14.6308,14.45,14.57,86155,0
2016-08-26,14.48,14.59,13.87,14.26,30067,0
2016-08-29,14.27,14.4744,14.25,14.37,12896,0
2016-08-30,14.47,14.63,13.88,14.09,105989,0
2016-08-31,14.12,14.36,14.12,14.2,20836,0
2016-09-01,14.27,14.275,14.1,14.21,31624,0
2016-09-02,14.36,14.36,13.96,14.18,41658,0
2016-09-06,14.27,14.83,14.1292,14.4,130911,0
2016-09-07,15.5,15.7999,13.79,13.99,149873,0
2016-09-08,14.03,14.144,13.55,13.95,82646,0
2016-09-09,13.88,14.0113,13.13,13.49,114852,0
2016-09-12,13.5,13.65,13.16,13.4,98610,0
2016-09-13,13.39,13.45,13.02,13.07,83816,0
2016-09-14,13.08,13.08,12.67,12.72,138805,0
2016-09-15,12.69,13.065,12.69,12.83,27721,0
2016-09-16,12.83,13.01,12.68,12.72,99807,0
2016-09-19,12.83,12.97,11.85,12.1,189761,0
2016-09-20,12.04,12.436,12.01,12.04,59573,0
2016-09-21,12,12.25,12,12.12,41559,0
2016-09-22,12.26,13.04,12.26,12.65,115343,0
2016-09-23,12.72,13.0998,12.47,12.6,27909,0
2016-09-26,12.56,12.7004,12.325,12.48,59853,0
2016-09-27,12.41,13.14,12.25,12.58,94188,0
2016-09-28,12.52,13.02,12.44,12.81,39435,0
2016-09-29,12.81,12.864,12.54,12.56,25984,0
2016-09-30,12.62,12.69,12.2,12.47,23407,0
2016-10-03,12.55,12.58,12.28,12.37,39029,0
2016-10-04,12.39,12.73,12.12,12.63,192729,0
2016-10-05,12.64,12.81,12.59,12.67,19585,0
2016-10-06,12.68,12.8298,12.39,12.66,83024,0
2016-10-07,12.61,12.83,12.61,12.63,20425,0
2016-10-10,12.77,12.786,12.65,12.67,22243,0
2016-10-11,12.65,12.688,12.41,12.54,30247,0
2016-10-12,12.5,12.665,12.22,12.38,72776,0
2016-10-13,12.17,12.314,12.06,12.19,25677,0
2016-10-14,12.725,12.8,12.08,12.14,30371,0
2016-10-17,12.4083,12.6999,12,12.09,43890,0
2016-10-18,12.12,12.29,12.05,12.05,19362,0
2016-10-19,11.96,12.1899,11.96,12.05,17707,0
2016-10-20,12.05,12.28,11.97,12.1,144195,0
2016-10-21,12.1,12.45,11.24,11.29,250416,0
2016-10-24,11.42,11.54,11.29,11.42,52493,0
2016-10-25,11.53,11.56,11.37,11.43,44315,0
2016-10-26,11.438,11.55,11.3614,11.47,44770,0
2016-10-27,11.58,11.58,11.3,11.36,87786,0
2016-10-28,11.3,11.57,11.04,11.22,96629,0
2016-10-31,11.4,11.85,11.325,11.79,68777,0
2016-11-01,11.93,11.94,11.59,11.61,37944,0
2016-11-02,11.62,11.82,11.31,11.81,97038,0
2016-11-03,11.73,11.945,11.56,11.81,94702,0
2016-11-04,11.9,11.9,11.41,11.58,76282,0
2016-11-07,11.63,12.06,11.54,11.98,59400,0
2016-11-08,12.2,12.29,11.72,12.01,58025,0
2016-11-09,11.86,12.62,11.7186,12.25,66722,0
2016-11-10,12.3,12.31,12.05,12.12,38712,0
2016-11-11,12.15,12.47,11.5,12.37,66594,0
2016-11-14,12.52,12.73,12.18,12.52,54505,0
2016-11-15,12.57,12.73,12.2901,12.49,32437,0
2016-11-16,12.51,12.6,12.39,12.49,20851,0
2016-11-17,12.56,12.73,12.46,12.52,37688,0
2016-11-18,12.57,12.819,12.27,12.42,76434,0
2016-11-21,12.44,12.5774,12.26,12.5,16724,0
2016-11-22,12.52,12.59,12.42,12.52,18588,0
2016-11-23,12.58,12.58,12.35,12.51,16400,0
2016-11-25,12.53,12.565,12.34,12.42,12394,0
2016-11-28,12.45,12.56,12.25,12.4,18882,0
2016-11-29,12.35,12.48,12.25,12.3,10338,0
2016-11-30,12.34,12.5,12.3,12.35,23852,0
2016-12-01,12.4,12.53,12.25,12.31,37520,0
2016-12-02,12.31,12.45,11.51,11.74,64842,0
2016-12-05,11.9,12.03,11.7,11.91,39455,0
2016-12-06,11.91,12.5,11.61,12.45,104000,0
2016-12-07,12.45,12.54,11.86,12.01,121285,0
2016-12-08,11.79,12.49,11.32,12.02,106180,0
2016-12-09,12.07,12.315,11.54,11.66,149754,0
2016-12-12,11.66,11.75,11.25,11.25,111088,0
2016-12-13,11.14,11.69,10.5,10.92,986560,0
2016-12-14,10.9,10.985,10.558,10.68,155808,0
2016-12-15,10.69,10.81,10.5,10.71,203877,0
2016-12-16,10.76,10.86,10.5,10.6,404663,0
2016-12-19,10.62,10.62,10.31,10.39,207293,0
2016-12-20,10.55,11.08,10.5365,10.81,113061,0
2016-12-21,10.76,10.9,10.6,10.75,86339,0
2016-12-22,10.87,10.895,10.75,10.86,67798,0
2016-12-23,10.86,11.05,10.81,10.85,108524,0
2016-12-27,10.84,10.915,10.69,10.75,79005,0
2016-12-28,10.67,10.735,10.22,10.31,162008,0
2016-12-29,10.29,10.71,10.175,10.57,109366,0
2016-12-30,10.72,11.01,10.3666,10.59,225572,0
2017-01-03,10.63,10.75,10.42,10.55,68368,0
2017-01-04,10.65,10.78,10.27,10.77,91879,0
2017-01-05,10.82,10.82,10.59,10.75,96818,0
2017-01-06,10.69,10.72,10.43,10.6,70741,0
2017-01-09,10.78,10.88,10.32,10.47,93818,0
2017-01-10,10.44,10.54,10.2,10.33,95076,0
2017-01-11,10.36,10.49,10.25,10.34,27073,0
2017-01-12,10.27,10.48,10.15,10.42,54418,0
2017-01-13,10.51,11,10.51,10.82,108720,0
2017-01-17,10.99,11,10.72,10.79,77817,0
2017-01-18,10.87,10.94,10.63,10.78,44150,0
2017-01-19,10.73,10.84,10.6507,10.8,23110,0
2017-01-20,10.74,10.94,10.74,10.85,58503,0
2017-01-23,10.89,10.89,10.32,10.42,78237,0
2017-01-24,10.42,10.545,10.31,10.49,52162,0
2017-01-25,10.45,10.78,10.3901,10.63,56816,0
2017-01-26,10.57,10.66,10.31,10.43,50091,0
2017-01-27,10.49,10.62,10.385,10.59,37434,0
2017-01-30,10.54,10.67,10.41,10.64,49596,0
2017-01-31,10.67,10.67,10.31,10.34,57811,0
2017-02-01,10.47,10.5234,10.44,10.47,24302,0
2017-02-02,10.54,10.61,10.44,10.56,41496,0
2017-02-03,10.47,10.67,10.31,10.59,31492,0
2017-02-06,10.62,10.62,10.38,10.41,38672,0
2017-02-07,10.49,10.49,10.35,10.37,14866,0
2017-02-08,10.42,10.42,10.25,10.38,40764,0
2017-02-09,10.35,10.67,10.35,10.48,24079,0
2017-02-10,10.48,10.555,10.25,10.33,24561,0
2017-02-13,10.43,10.615,10.31,10.49,26672,0
2017-02-14,10.5,10.547,10.4,10.5,25325,0
2017-02-15,10.52,10.65,10.41,10.62,28187,0
2017-02-16,10.5258,10.5367,10.37,10.52,22305,0
2017-02-17,10.55,10.76,10.3381,10.71,32810,0
2017-02-21,10.8,10.8,10.5,10.62,35342,0
2017-02-22,10.55,10.62,10.4214,10.5,21973,0
2017-02-23,10.54,10.64,10.5,10.63,25667,0
2017-02-24,10.57,10.58,10.3,10.32,33192,0
2017-02-27,10.35,10.58,10.29,10.54,69544,0
2017-02-28,10.57,10.57,10.3514,10.44,11435,0
2017-03-01,10.54,10.54,10.3,10.39,35875,0
2017-03-02,10.4048,10.49,10.26,10.46,28395,0
2017-03-03,10.52,10.53,10.3,10.4,16180,0
2017-03-06,10.36,10.47,10.251,10.32,19379,0
2017-03-07,10.2942,11.5,10.2942,10.755,69872,0
2017-03-08,10.86,11.37,10.65,10.94,137941,0
2017-03-09,11.26,11.26,10.46,10.62,61285,0
2017-03-10,10.61,10.96,10.425,10.85,33371,0
2017-03-13,11.3035,11.74,11.11,11.59,182986,0
2017-03-14,11.67,11.67,11.23,11.33,96588,0
2017-03-15,11.4,11.78,11.23,11.72,255846,0
2017-03-16,11.7,12.08,11.37,12.01,291249,0
2017-03-17,12,12.06,11.51,11.63,498386,0
2017-03-20,11.65,12.11,11.63,11.88,97927,0
2017-03-21,11.989,12.109,11.58,11.61,116867,0
2017-03-22,11.66,11.9314,11.2369,11.44,32451,0
2017-03-23,11.54,11.56,11.3368,11.48,32254,0
2017-03-24,11.45,11.73,11.45,11.56,58409,0
2017-03-27,11.58,11.58,11.15,11.42,71488,0
2017-03-28,11.4,11.57,11.11,11.38,111376,0
2017-03-29,10.6,11.13,10.2,10.33,258352,0
2017-03-30,9.77,10.04,9.47,9.68,433898,0
2017-03-31,9.75,9.85,9.31,9.5,148332,0
2017-04-03,9.58,9.814,9.22,9.27,82195,0
2017-04-04,9.4,9.4,8.95,9.27,163620,0
2017-04-05,9.13,9.29,9.0301,9.2,105096,0
2017-04-06,9.21,9.2741,8.8,8.98,103807,0
2017-04-07,8.98,9.1799,8.8,8.9,184611,0
2017-04-10,9.01,9.02,8.66,8.75,56325,0
2017-04-11,8.8,8.89,8.65,8.76,59334,0
2017-04-12,8.85,8.85,8.6375,8.66,45705,0
2017-04-13,8.67,8.7,8.5,8.5,45305,0
2017-04-17,8.6,8.64,8.25,8.41,232718,0
2017-04-18,8.32,8.724,8.31,8.68,83913,0
2017-04-19,8.62,9,8.62,8.85,87398,0
2017-04-20,8.87,9.07,8.86,9,120125,0
2017-04-21,9,9.1482,8.87,8.94,49641,0
2017-04-24,9.1,9.2,8.85,9.12,149734,0
2017-04-25,9.11,9.21,8.99,9.03,121541,0
2017-04-26,9.05,9.05,8.86,8.87,99691,0
2017-04-27,8.88,8.92,8.68,8.82,297377,0
2017-04-28,8.8,9.015,8.61,8.65,85504,0
2017-05-01,8.71,8.73,8.55,8.67,45605,0
2017-05-02,8.7,8.75,8.58,8.65,43320,0
2017-05-03,8.6638,8.73,8.6,8.71,47631,0
2017-05-04,8.765,8.99,8.7,8.87,74112,0
2017-05-05,8.88,9.09,8.88,8.99,36078,0
2017-05-08,8.91,9.12,8.76,9.09,52021,0
2017-05-09,9.16,9.235,8.76,9.11,68192,0
2017-05-10,9.14,9.5,9.14,9.42,115034,0
2017-05-11,9.42,9.68,9.26,9.53,47371,0
2017-05-12,9.55,9.88,9.38,9.48,74836,0
2017-05-15,9.53,11,9.53,10.14,242851,0
2017-05-16,10.12,10.81,10.12,10.27,133678,0
2017-05-17,10.14,10.34,10,10.22,107093,0
2017-05-18,10.26,10.5,10.23,10.43,96701,0
2017-05-19,10.45,10.95,10.43,10.81,122663,0
2017-05-22,10.88,11.15,10.72,10.96,114309,0
2017-05-23,10.95,10.95,10.65,10.66,60091,0
2017-05-24,10.71,10.95,10.51,10.83,49958,0
2017-05-25,10.84,10.905,10.677,10.72,36249,0
2017-05-26,10.5401,11,10.5401,10.83,37830,0
2017-05-30,10.71,11.43,10.71,11.33,82405,0
2017-05-31,11.31,11.702,10.84,10.88,52643,0
2017-06-01,11.09,11.7375,10.91,11.67,129196,0
2017-06-02,11.49,11.75,11.49,11.57,57507,0
2017-06-05,11.62,11.68,11.1,11.47,88065,0
2017-06-06,10.49,10.53,9.65,10.29,298853,0
2017-06-07,10.35,10.59,9.9,10.45,163642,0
2017-06-08,10.47,10.47,9.315,9.65,179991,0
2017-06-09,9.54,9.8,9.29,9.53,143453,0
2017-06-12,9.5,9.6,8.792,9.21,342024,0
2017-06-13,9.37,9.37,8.87,9.22,227977,0
2017-06-14,9.2,9.46,8.99,9.31,165957,0
2017-06-15,9.25,9.34,9.01,9.15,157519,0
2017-06-16,9.12,9.29,8.92,9.24,676086,0
2017-06-19,9.27,9.5,9.08,9.46,68689,0
2017-06-20,9.44,9.5,8.97,9.02,103486,0
2017-06-21,9.02,9.18,8.97,8.98,67431,0
2017-06-22,9,9.4,8.98,9.33,52002,0
2017-06-23,9.35,9.4,9.1,9.23,263988,0
2017-06-26,9.25,9.47,9.22,9.37,127100,0
2017-06-27,9.32,9.34,9.07,9.27,95746,0
2017-06-28,9.26,9.36,9.15,9.33,68237,0
2017-06-29,9.33,9.35,9.15,9.27,68375,0
2017-06-30,9.29,9.35,9.14,9.28,39359,0
2017-07-03,9.31,9.7,9.3,9.68,56589,0
2017-07-05,9.68,9.68,9.38,9.48,54610,0
2017-07-06,9.44,9.53,9.4,9.47,47393,0
2017-07-07,9.55,10.61,9.55,10.25,230642,0
2017-07-10,10.09,10.58,10.0301,10.51,128024,0
2017-07-11,10.5,10.61,10.02,10.49,84612,0
2017-07-12,10.5,10.98,9.76,10.59,118391,0
2017-07-13,10.59,10.73,10.28,10.52,54592,0
2017-07-14,10.5,10.63,10.21,10.41,43932,0
2017-07-17,10.39,10.5473,10.3,10.35,35421,0
2017-07-18,10.37,10.87,10.37,10.78,349979,0
2017-07-19,10.78,10.95,10.72,10.9,197650,0
2017-07-20,10.9,10.95,10.75,10.8,88559,0
2017-07-21,10.83,10.85,10.51,10.67,132417,0
2017-07-24,10.67,10.91,10.5421,10.9,113831,0
2017-07-25,10.88,11.29,10.775,11.19,84437,0
2017-07-26,11.2,11.35,10.96,11.25,70047,0
2017-07-27,11.27,11.3,10.93,11.02,53546,0
2017-07-28,10.99,11.1,10.88,10.94,42851,0
2017-07-31,10.98,10.98,10.7732,10.93,45715,0
2017-08-01,10.95,11.15,10.47,11.11,77901,0
2017-08-02,11.12,11.235,10.75,10.79,60502,0
2017-08-03,10.85,10.85,10.53,10.68,37849,0
2017-08-04,10.67,10.91,10.635,10.7,23834,0
2017-08-07,10.7531,10.8,10.62,10.73,21331,0
2017-08-08,10.88,11.14,10.65,10.84,14565,0
2017-08-09,10.65,10.87,10.58,10.65,198826,0
2017-08-10,10.52,10.7,10.52,10.62,51974,0
2017-08-11,10.65,10.7,10.55,10.58,33692,0
2017-08-14,10.58,10.7816,10.53,10.69,46167,0
2017-08-15,10.74,10.75,10.4,10.4,86122,0
2017-08-16,10.47,10.5,10.17,10.24,92021,0
2017-08-17,10.25,10.47,10.235,10.32,57835,0
2017-08-18,10.28,10.41,10.25,10.36,60245,0
2017-08-21,10.12,10.67,10.12,10.34,77859,0
2017-08-22,10.35,10.5,10.19,10.24,81712,0
2017-08-23,10.24,10.415,9.97,10.04,83304,0
2017-08-24,10.01,10.6,10,10.53,210790,0
2017-08-25,10.57,10.79,10.17,10.48,26109,0
2017-08-28,10.46,10.49,10.24,10.45,18850,0
2017-08-29,10.42,10.57,10.2501,10.35,35954,0
2017-08-30,10.42,10.68,10.26,10.27,50118,0
2017-08-31,10.25,10.5,10.2,10.23,49561,0
2017-09-01,10.3,10.9897,10.26,10.84,183298,0
2017-09-05,10.84,10.9233,10.06,10.07,106390,0
2017-09-06,10.38,11.17,10.38,10.8,131634,0
2017-09-07,10.9,11.34,10.8729,11.03,141304,0
2017-09-08,10.86,11.27,10.86,11.11,82568,0
2017-09-11,11.08,11.37,10.97,11.16,101271,0
2017-09-12,11.15,11.38,11.15,11.36,50768,0
2017-09-13,11.26,11.48,11.26,11.34,85621,0
2017-09-14,11.28,11.49,11.24,11.36,59113,0
2017-09-15,11.31,12.55,11.29,12.55,1036951,0
2017-09-18,12.31,12.69,12.31,12.45,135843,0
2017-09-19,12.49,12.6127,12.33,12.4,270794,0
2017-09-20,12.36,12.61,11.3186,12.37,171914,0
2017-09-21,12.39,12.54,12.16,12.42,69443,0
2017-09-22,12.3,12.59,12.1,12.57,88916,0
2017-09-25,12.45,12.69,12.39,12.4,98226,0
2017-09-26,12.47,12.65,12.39,12.39,96291,0
2017-09-27,12.5,12.99,12.3149,12.7,88835,0
2017-09-28,12.62,12.7,12.4642,12.54,72629,0
2017-09-29,12.55,12.6954,12.33,12.35,31378,0
2017-10-02,12.4,12.5,12.19,12.29,47377,0
2017-10-03,12.43,12.5492,12.23,12.24,100527,0
2017-10-04,12.55,12.55,12.24,12.24,97475,0
2017-10-05,12.33,12.58,12.29,12.34,111970,0
2017-10-06,12.28,12.59,12.26,12.49,76220,0
2017-10-09,12.48,12.53,12.23,12.34,48634,0
2017-10-10,12.37,12.51,12.045,12.38,211324,0
2017-10-11,12.44,12.57,12.35,12.39,74922,0
2017-10-12,12.39,12.525,11.85,11.9,72725,0
2017-10-13,10.1,11.74,10.1,11.31,150821,0
2017-10-16,10.76,11.3,10.75,11.04,123998,0
2017-10-17,11,11.35,10.8828,11.24,45902,0
2017-10-18,11.3,11.44,11.16,11.22,72066,0
2017-10-19,11.19,11.23,11,11.12,41278,0
2017-10-20,11.23,11.23,10.73,10.78,82278,0
2017-10-23,10.78,10.98,10.72,10.83,60275,0
2017-10-24,10.84,11.02,10.74,10.8,82423,0
2017-10-25,10.77,10.92,10.4055,10.45,58127,0
2017-10-26,10.46,10.55,10.11,10.15,39252,0
2017-10-27,10.218,10.48,10.06,10.43,155376,0
2017-10-30,10.205,10.62,9.93,10.04,92353,0
2017-10-31,10.04,10.3089,9.71,10.02,236793,0
2017-11-01,10.05,10.07,9.76,10.02,109669,0
2017-11-02,10.09,10.09,9.82,9.93,59208,0
2017-11-03,9.93,10.15,9.53,9.71,276152,0
2017-11-06,9.64,10,9.46,9.63,406338,0
2017-11-07,9.6,9.72,9.3,9.36,101946,0
2017-11-08,9.37,9.7837,9.35,9.7,91865,0
2017-11-09,9.7,9.88,9.5501,9.67,41958,0
2017-11-10,9.65,9.85,9.54,9.68,28646,0
