Date,Open,High,Low,Close,Volume,OpenInt
2016-03-03,12.11,12.79,11.75,12.01,1772158,0
2016-03-04,12.06,12.2,11.85,11.85,422062,0
2016-03-07,11.65,11.68,10.85,11,109711,0
2016-03-08,10.81,14.4,10.6,13.55,165557,0
2016-03-09,13.5,16.3,13.0999,14.83,343038,0
2016-03-10,15,16.19,12.55,13.31,302459,0
2016-03-11,13.45,13.45,12.38,12.73,95522,0
2016-03-14,12.9,12.904,11.52,12,152639,0
2016-03-15,11.75,12.572,11.75,12.29,34479,0
2016-03-16,12.08,12.35,11.0901,11.72,43652,0
2016-03-17,11.78,12.2899,11.13,11.24,86237,0
2016-03-18,11.71,11.9,11.01,11.52,71057,0
2016-03-21,11.85,12.03,11.06,11.91,22528,0
2016-03-22,12.12,13.46,11.5199,13.31,110499,0
2016-03-23,13.24,13.9499,12.11,12.79,141901,0
2016-03-24,13.17,13.19,12.02,12.62,28896,0
2016-03-28,12.95,13.8702,12.8,13.56,133307,0
2016-03-29,13.94,14.2374,12.7,13.24,56351,0
2016-03-30,13.3,13.68,12.225,12.59,94517,0
2016-03-31,12.8211,13.9503,12.71,13.32,221194,0
2016-04-01,13.53,13.53,13.1,13.11,43779,0
2016-04-04,13.1,14.18,13.09,14.09,37643,0
2016-04-05,14.02,15.57,13.935,15.28,189672,0
2016-04-06,15.43,17.49,14.73,16.6,291325,0
2016-04-07,17.04,17.04,15.25,16.42,144930,0
2016-04-08,16.49,16.49,14.031,15.13,164159,0
2016-04-11,15.1,15.6198,14.52,15.18,95167,0
2016-04-12,15.21,15.8,14.685,15.3,50735,0
2016-04-13,15.77,16.1899,15,15.87,83829,0
2016-04-14,16.258,16.258,15.08,15.62,145045,0
2016-04-15,15.69,16.1,15,15.74,47563,0
2016-04-18,15.67,16.04,15.4601,15.55,6548,0
2016-04-19,15.41,15.89,14.85,15.87,47929,0
2016-04-20,15.9,15.95,15.069,15.86,16210,0
2016-04-21,15.4764,16,15.25,15.72,17116,0
2016-04-22,15.66,15.96,15.66,15.8,16984,0
2016-04-25,15.89,15.9,15,15.16,62379,0
2016-04-26,15.29,15.55,14.5001,15.41,40745,0
2016-04-27,14.9,15.36,14.15,14.41,59388,0
2016-04-28,14.24,14.4824,13.7,13.79,32280,0
2016-04-29,13.78,14,13.6601,13.69,12398,0
2016-05-02,14.1041,15.07,13.729,14.85,20248,0
2016-05-03,14.7,15.24,13.75,14.83,64546,0
2016-05-04,14.24,14.75,14.04,14.04,20918,0
2016-05-05,14.211,14.72,13.95,14.01,14941,0
2016-05-06,14,14.69,14,14.5,15103,0
2016-05-09,14.69,14.69,14.2332,14.32,4229,0
2016-05-10,14.46,14.46,13.7601,13.81,3091,0
2016-05-11,13.71,14.0301,13.59,13.8,2684,0
2016-05-12,13.59,13.595,12.5,13.41,101978,0
2016-05-13,13.36,13.36,12.01,12.75,126241,0
2016-05-16,12.62,14.015,12.62,12.89,63877,0
2016-05-17,12.71,12.7399,12.2,12.47,29972,0
2016-05-18,12.69,12.95,12.34,12.83,11262,0
2016-05-19,12.8001,13.39,12.51,13.39,34078,0
2016-05-20,13.73,15,12.9501,13.25,124931,0
2016-05-23,13.7,14.3,12.79,14.3,122539,0
2016-05-24,14.3,14.63,14.15,14.29,42595,0
2016-05-25,14.16,14.19,13.23,13.72,129295,0
2016-05-26,13.54,14.15,13.16,14.08,109476,0
2016-05-27,14.27,14.8,13.76,13.89,149347,0
2016-05-31,13.8,13.82,13.37,13.74,44828,0
2016-06-01,13.65,13.81,13.27,13.52,31396,0
2016-06-02,13.8,13.8,13.3,13.64,62387,0
2016-06-03,13.06,13.71,13,13.2,132574,0
2016-06-06,13.73,14,13.35,13.8,70161,0
2016-06-07,14.12,14.75,14.12,14.23,179837,0
2016-06-08,14.72,14.8,14.0984,14.24,34119,0
2016-06-09,14.11,14.5,13.45,13.58,14484,0
2016-06-10,13.56,13.7204,13.05,13.17,40588,0
2016-06-13,14.49,14.49,12.71,12.98,58958,0
2016-06-14,13.71,13.74,12.3081,12.65,155176,0
2016-06-15,13.09,13.09,12.3,12.63,122871,0
2016-06-16,12.99,12.99,12.44,12.61,63818,0
2016-06-17,12.14,12.77,12.14,12.32,197262,0
2016-06-20,13.0799,13.08,12.33,12.55,73378,0
2016-06-21,12.57,12.58,11.1121,11.63,169187,0
2016-06-22,11.6,11.92,11.23,11.37,54466,0
2016-06-23,11.515,11.62,11.05,11.52,38395,0
2016-06-24,11.31,11.5,10.4,10.68,39197,0
2016-06-27,10.46,10.51,8.9701,9.06,60307,0
2016-06-28,9.43,9.845,9.12,9.67,86471,0
2016-06-29,9.72,9.93,9.23,9.79,87620,0
2016-06-30,9.85,10.9794,9.62,9.85,103373,0
2016-07-01,9.98,10.37,9.7,9.92,57887,0
2016-07-05,10.03,10.65,9.6,9.8,55379,0
2016-07-06,9.9,10.36,9.6581,10.17,25113,0
2016-07-07,10.16,10.37,9.87,10.31,52196,0
2016-07-08,10.347,10.96,10.347,10.82,34823,0
2016-07-11,10.97,11.24,10.55,10.57,16483,0
2016-07-12,11.05,11.69,10.74,11.4,69997,0
2016-07-13,11.47,11.76,11.2,11.39,59854,0
2016-07-14,11.58,11.62,11.077,11.26,33751,0
2016-07-15,11.26,11.99,11.16,11.89,77560,0
2016-07-18,11.78,12.13,11.54,11.86,27337,0
2016-07-19,11.985,12.57,11.79,11.85,103981,0
2016-07-20,12.24,12.24,11.886,12.04,84782,0
2016-07-21,12.02,12.22,11.76,12.14,40145,0
2016-07-22,12.2,12.4899,11.98,12.45,26354,0
2016-07-25,12.45,12.45,12.11,12.15,11031,0
2016-07-26,12.35,12.35,11.97,12.06,13567,0
2016-07-27,12.1,12.35,12.03,12.26,36074,0
2016-07-28,12.31,12.43,12.01,12.17,13982,0
2016-07-29,12.18,12.43,12.01,12.42,18234,0
2016-08-01,12.44,12.8299,12.21,12.22,24009,0
2016-08-02,12.3,12.61,12.3,12.46,17600,0
2016-08-03,12.6297,12.6297,12.47,12.62,6484,0
2016-08-04,12.62,12.9,12.54,12.54,9287,0
2016-08-05,12.63,12.75,12.52,12.61,13381,0
2016-08-08,12.59,13.3,12.57,13.299,14898,0
2016-08-09,13.24,14.5,13.24,14.2,129014,0
2016-08-10,14.28,14.28,13.2,14.03,11126,0
2016-08-11,14.12,14.12,13.83,14.07,35622,0
2016-08-12,13.97,14.5,13.95,14.01,81849,0
2016-08-15,14,14.46,13.6783,14.08,97529,0
2016-08-16,14.21,14.24,13.92,14.01,27941,0
2016-08-17,13.8,14.29,13.8,14.06,41819,0
2016-08-18,14.19,14.19,13.85,13.92,25863,0
2016-08-19,13.93,14.07,13.8,13.85,33885,0
2016-08-22,14.26,14.94,13.92,14.94,27143,0
2016-08-23,15,18.03,14.95,17.13,307511,0
2016-08-24,17.25,17.445,14.67,14.81,141580,0
2016-08-25,14.78,15.1801,13.35,13.69,56388,0
2016-08-26,13.59,14.4,13.5487,14.15,60561,0
2016-08-29,14.2,14.42,14.07,14.42,13907,0
2016-08-30,14.39,14.6799,14.14,14.19,14690,0
2016-08-31,14.15,14.33,14.15,14.18,8341,0
2016-09-01,14.22,14.61,13.77,13.94,9111,0
2016-09-02,14.01,14.3,13.71,14.01,13044,0
2016-09-06,14.51,14.73,14.08,14.14,34515,0
2016-09-07,14.12,14.5,13.92,14.19,65573,0
2016-09-08,13.95,14.68,13.37,13.69,330491,0
2016-09-09,13.73,13.96,13.2,13.38,83029,0
2016-09-12,13.27,14.11,13.16,13.56,52240,0
2016-09-13,13.98,13.98,12.5731,13.26,122978,0
2016-09-14,13.48,14.24,13.47,14.08,33628,0
2016-09-15,14.44,15.17,14.23,14.88,111588,0
2016-09-16,14.79,15.27,14.79,15.01,216235,0
2016-09-19,15.2221,15.2221,13.71,13.7625,179322,0
2016-09-20,14.09,14.57,13.47,14.06,86246,0
2016-09-21,14.04,14.1294,13.52,14.04,51560,0
2016-09-22,13.92,14.3,13.56,13.63,46830,0
2016-09-23,13.9,13.9,13.16,13.3,53811,0
2016-09-26,13.3,13.415,12.76,13.07,52243,0
2016-09-27,13.21,13.66,12.22,12.92,302783,0
2016-09-28,12.8,14.44,12.69,14.3,201608,0
2016-09-29,14.53,15.05,14.19,14.91,98725,0
2016-09-30,15.04,15.6172,14.79,15.16,97260,0
2016-10-03,15.03,15.58,14.935,15.49,17876,0
2016-10-04,15.23,15.95,15.23,15.7,40076,0
2016-10-05,15.7999,16.3999,15.7999,16.07,27931,0
2016-10-06,16.07,16.07,15.42,15.78,19129,0
2016-10-07,16.12,16.12,15.05,15.2,36442,0
2016-10-10,15.16,15.7,15.16,15.32,21014,0
2016-10-11,15.3,15.455,14.53,15.16,36049,0
2016-10-12,15.17,15.17,13.84,14.42,139990,0
2016-10-13,14.16,14.66,13.79,14.61,36704,0
2016-10-14,14.72,14.72,13.82,14.28,68646,0
2016-10-17,14.31,14.64,14.13,14.52,41332,0
2016-10-18,14.69,14.8841,14.43,14.77,34828,0
2016-10-19,14.95,15.1699,14,15.02,71543,0
2016-10-20,14.633,15.16,14.633,15.12,15477,0
2016-10-21,15,15,14.17,14.47,40184,0
2016-10-24,14.44,14.74,14.26,14.5,112152,0
2016-10-25,14.4386,14.54,13.76,13.83,38560,0
2016-10-26,13.51,13.9499,12.73,12.84,38885,0
2016-10-27,12.96,13.0199,11.89,11.96,42434,0
2016-10-28,11.811,12.34,11.811,11.92,32884,0
2016-10-31,11.41,12.285,11.41,11.81,48772,0
2016-11-01,11.94,12.32,11.2525,11.72,31165,0
2016-11-02,11.59,11.59,11.17,11.22,53648,0
2016-11-03,11.88,12,10.32,10.37,64422,0
2016-11-04,10.45,10.62,9.91,10.05,35820,0
2016-11-07,10.29,11.15,10.17,10.35,67068,0
2016-11-08,10.35,10.735,9.8548,10.04,36493,0
2016-11-09,10.2,10.915,10.02,10.35,101404,0
2016-11-10,10.33,10.6591,10.25,10.25,70969,0
2016-11-11,10.25,10.6,9.99,10.42,91160,0
2016-11-14,10.5,11.02,9.85,10.1,172524,0
2016-11-15,10.15,10.47,9.81,9.84,95826,0
2016-11-16,9.95,10.06,9.915,9.95,86439,0
2016-11-17,10.03,10.03,9.85,9.88,68052,0
2016-11-18,9.95,10.18,9.846,10.04,48286,0
2016-11-21,10.17,10.555,9.86,10.33,77439,0
2016-11-22,10.42,10.54,10.031,10.32,44663,0
2016-11-23,9.935,10.18,9.26,9.88,83253,0
2016-11-25,9.88,10.26,9.7948,10.04,11703,0
2016-11-28,10.03,10.249,9.6,9.94,68906,0
2016-11-29,9.94,10.3,9.86,10.21,35850,0
2016-11-30,10.25,10.34,9.44,9.68,42073,0
2016-12-01,9.64,10.01,9,9.14,58161,0
2016-12-02,9.13,9.36,8.945,9.04,37415,0
2016-12-05,9.21,9.44,8.96,9.25,40054,0
2016-12-06,9.46,10.24,9.35,10.13,52865,0
2016-12-07,9.88,10.23,9.35,9.43,67655,0
2016-12-08,9.28,9.51,9,9.03,36737,0
2016-12-09,9.32,9.6991,8.5,8.58,57566,0
2016-12-12,8.6,8.8399,7.73,7.83,73531,0
2016-12-13,7.91,8.26,7.55,7.62,210712,0
2016-12-14,7.93,8.88,7.35,8.71,215974,0
2016-12-15,8.74,9.1495,8.6,8.61,192076,0
2016-12-16,8.69,8.74,8,8.11,129762,0
2016-12-19,8.17,8.485,7.8,7.95,70030,0
2016-12-20,8,8.37,7.79,7.95,62368,0
2016-12-21,7.87,8.12,7.65,7.69,40398,0
2016-12-22,7.66,7.88,7.3,7.42,43322,0
2016-12-23,7.37,7.55,7.2066,7.49,91230,0
2016-12-27,7.56,7.93,7.32,7.38,53517,0
2016-12-28,7.43,7.465,7.1,7.16,64804,0
2016-12-29,7.12,7.27,6.69,6.91,52505,0
2016-12-30,7.04,7.2299,6.92,7.17,266344,0
2017-01-03,7.2,7.475,7.2,7.32,75410,0
2017-01-04,7.32,7.39,7.08,7.08,63690,0
2017-01-05,7.06,7.09,6.48,6.7,198860,0
2017-01-06,6.67,7.15,6.55,6.68,228442,0
2017-01-09,6.77,6.92,6.63,6.81,147097,0
2017-01-10,6.82,7.9586,6.82,7.81,166978,0
2017-01-11,7.8,8.598,7.05,7.08,135723,0
2017-01-12,7.13,7.85,7.0501,7.8,110831,0
2017-01-13,7.79,8.13,7.7,7.8299,95598,0
2017-01-17,7.82,8.099,7.6311,7.72,47023,0
2017-01-18,7.73,7.83,7.32,7.62,102562,0
2017-01-19,7.62,7.78,7.01,7.08,115318,0
2017-01-20,7.08,7.2387,6.92,6.99,45516,0
2017-01-23,6.94,7.53,6.3115,7.31,127506,0
2017-01-24,7.32,7.56,7.0901,7.44,54613,0
2017-01-25,7.56,7.77,7.46,7.48,50079,0
2017-01-26,7.48,7.52,7.04,7.4,66797,0
2017-01-27,7.39,7.5,7.255,7.35,32000,0
2017-01-30,7.32,7.5,7.17,7.49,55517,0
2017-01-31,7.46,7.75,7.3,7.6,221415,0
2017-02-01,7.55,8.11,7.51,8.01,58415,0
2017-02-02,8,8.18,7.81,8.12,74235,0
2017-02-03,8.13,8.4,7.99,8.36,41841,0
2017-02-06,8.38,8.91,8.36,8.77,52187,0
2017-02-07,8.75,8.9091,8.6,8.69,29086,0
2017-02-08,8.69,9.11,8.46,8.98,105971,0
2017-02-09,8.53,9.9,8.53,9.9,66591,0
2017-02-10,10,10.54,9.9,10.18,174841,0
2017-02-13,10.2,10.48,10,10.2,120307,0
2017-02-14,10.45,10.45,9.56,9.9,89286,0
2017-02-15,9.9,10.55,9.651,10.51,105133,0
2017-02-16,10.55,10.89,10.21,10.78,80080,0
2017-02-17,10.76,11.33,10.7508,11.29,113761,0
2017-02-21,11.51,11.99,11.2901,11.8,89164,0
2017-02-22,11.83,12.24,11.29,11.5,338202,0
2017-02-23,11.56,11.69,10.5,10.95,111603,0
2017-02-24,10.86,11.07,10.2,10.78,121195,0
2017-02-27,10.77,11.47,10.551,11.26,89707,0
2017-02-28,11.17,11.8999,11.15,11.37,123179,0
2017-03-01,11.74,12,10.98,11.63,117562,0
2017-03-02,11.88,12.91,11.76,12.02,177869,0
2017-03-03,12.13,12.5407,11.7501,12.21,143739,0
2017-03-06,12.22,12.26,11.51,11.85,119574,0
2017-03-07,11.82,12.009,11.34,11.75,265300,0
2017-03-08,11.78,12.94,11.78,12.44,138009,0
2017-03-09,12.45,13.19,12.18,12.91,79346,0
2017-03-10,13.06,13.5,12.55,13.24,63834,0
2017-03-13,13.76,14.99,13.3,14.86,96809,0
2017-03-14,14.86,14.895,13.97,14.67,72954,0
2017-03-15,14.76,14.87,13.9419,14.72,84131,0
2017-03-16,15,15.7,14.345,14.41,190131,0
2017-03-17,14.47,14.93,14.41,14.71,46972,0
2017-03-20,14.65,14.99,14.04,14.27,54572,0
2017-03-21,14.32,14.8514,13.04,13.23,70698,0
2017-03-22,13.19,13.52,12.48,12.77,79888,0
2017-03-23,12.87,13,12.56,12.96,50035,0
2017-03-24,13.2,14.5092,12.9,12.93,42114,0
2017-03-27,12.9,13.38,12.74,13.14,55154,0
2017-03-28,13,13.82,12.881,13.72,81317,0
2017-03-29,13.71,13.84,13.435,13.78,93525,0
2017-03-30,14.0184,14.08,13.45,13.95,43680,0
2017-03-31,13.95,14,13.5,13.72,58166,0
2017-04-03,13.72,13.72,12.91,13,79519,0
2017-04-04,13,13.3837,12.94,13.29,30491,0
2017-04-05,13.32,13.3399,12.5101,12.75,88973,0
2017-04-06,12.88,12.88,11.85,12.46,102389,0
2017-04-07,12.4,12.69,11.83,12.57,59220,0
2017-04-10,12.5,12.7,11.76,11.89,30907,0
2017-04-11,11.73,11.84,11.2,11.68,36922,0
2017-04-12,11.695,11.695,10.93,11.15,38524,0
2017-04-13,11.15,11.445,10.8,10.96,33450,0
2017-04-17,10.94,11.075,10.52,10.63,47515,0
2017-04-18,10.52,11.02,10.1501,10.94,79636,0
2017-04-19,10.94,11.75,10.92,11.24,57643,0
2017-04-20,11.35,11.7,10.16,11.13,52211,0
2017-04-21,11.14,11.85,10.4,10.53,92415,0
2017-04-24,10.66,11.18,10,10.26,42126,0
2017-04-25,10.31,10.49,9.67,9.83,174745,0
2017-04-26,9.8,10.01,9.3,9.5,112377,0
2017-04-27,9.5,9.92,9.235,9.46,62493,0
2017-04-28,9.5,9.929,9.38,9.49,42154,0
2017-05-01,9.57,10.0306,9.15,9.24,41763,0
2017-05-02,9.19,9.28,8.67,8.79,49791,0
2017-05-03,8.82,9.14,8.35,8.62,103545,0
2017-05-04,8.64,9.01,8.1601,8.5,45535,0
2017-05-05,8.5,8.6399,8.06,8.29,40503,0
2017-05-08,8.42,8.42,7.9,7.99,96321,0
2017-05-09,8.01,8.3413,7.4092,7.71,207322,0
2017-05-10,7.76,8.75,7.71,8.37,132245,0
2017-05-11,8.33,8.89,8.22,8.61,105242,0
2017-05-12,8.67,8.96,8.34,8.68,52833,0
2017-05-15,8.76,9.2,8.69,9.04,68889,0
2017-05-16,9.09,9.6582,9,9.39,87644,0
2017-05-17,10.8,15.335,10.7601,13.58,4276252,0
2017-05-18,14.54,15.19,13.64,14.04,899503,0
2017-05-19,13.65,15.43,13.63,14.34,399564,0
2017-05-22,14.47,14.66,13.9,14.62,179780,0
2017-05-23,14.59,14.745,14.1,14.69,117536,0
2017-05-24,13.8,14.91,13.605,13.89,415465,0
2017-05-25,12.87,13.26,12.57,12.92,1965328,0
2017-05-26,12.92,13.25,12.8166,13.24,205183,0
2017-05-30,13.24,13.24,12.36,12.69,230412,0
2017-05-31,12.69,12.79,11.83,12.14,244962,0
2017-06-01,12.14,13.2,12.11,12.73,254204,0
2017-06-02,12.56,12.9,12.35,12.47,304297,0
2017-06-05,12.51,12.61,11.4,11.51,435473,0
2017-06-06,11.43,11.715,10.77,10.85,347942,0
2017-06-07,10.85,11.15,10.411,10.5,217821,0
2017-06-08,10.47,11.1178,10.17,10.35,269946,0
2017-06-09,10.36,10.65,10.098,10.35,91079,0
2017-06-12,10.34,10.4499,9.61,9.77,172986,0
2017-06-13,9.7,10.72,9.7,10.65,191334,0
2017-06-14,10.62,11.08,10.3,10.85,120157,0
2017-06-15,10.75,11.17,10.55,10.76,122605,0
2017-06-16,10.83,11.2,10.42,11.2,175478,0
2017-06-19,11.12,12.46,11.12,11.99,129154,0
2017-06-20,11.96,13.19,11.705,13.01,164917,0
2017-06-21,13.11,13.495,12.63,13.3,151198,0
2017-06-22,13.37,13.549,13.02,13.24,138318,0
2017-06-23,13.34,13.51,12.55,13.22,652198,0
2017-06-26,13.25,14.3577,12.77,13.9,123249,0
2017-06-27,13.9,14.99,13.41,14.26,220440,0
2017-06-28,14.39,14.91,13.905,14.77,180616,0
2017-06-29,14.69,14.82,13.83,14.41,198694,0
2017-06-30,14.4,14.41,13.85,13.97,165915,0
2017-07-03,14.02,14.02,13.08,13.89,108582,0
2017-07-05,13.96,14.15,13.72,14.03,156743,0
2017-07-06,13.97,14.04,13.41,13.61,95426,0
2017-07-07,13.61,13.62,13.01,13.43,81220,0
2017-07-10,13.43,13.81,12.745,13.12,89626,0
2017-07-11,13.16,13.925,13,13.29,77003,0
2017-07-12,13.36,13.43,12.995,13.25,101087,0
2017-07-13,13.25,13.55,12.8,13.33,68067,0
2017-07-14,13.3,13.4,12.94,13.27,97927,0
2017-07-17,13.3,13.64,12.8603,13.34,46665,0
2017-07-18,13.27,13.315,13.0301,13.21,48805,0
2017-07-19,13.29,13.42,12.86,13.21,55708,0
2017-07-20,13.24,13.42,13.031,13.18,69447,0
2017-07-21,13.26,13.97,13.09,13.84,66232,0
2017-07-24,13.95,14.09,13.695,13.9,70390,0
2017-07-25,13.93,14,13.38,13.45,77561,0
2017-07-26,13.45,13.67,13.03,13.35,46786,0
2017-07-27,13.3,13.4837,12.24,12.99,87404,0
2017-07-28,12.78,14.166,12.33,12.79,76555,0
2017-07-31,12.82,12.82,12.1,12.11,70416,0
2017-08-01,12.2,12.4424,11.28,12.03,59726,0
2017-08-02,12.03,12.7,11.78,12.31,65259,0
2017-08-03,12.42,13.3694,11.86,11.93,50114,0
2017-08-04,11.8777,12.79,11.8777,12.73,49654,0
2017-08-07,12.7,12.82,12.19,12.52,37886,0
2017-08-08,12.5,12.76,11.8,11.96,60352,0
2017-08-09,11.91,12.07,11.5,11.56,52906,0
2017-08-10,11.58,11.6336,10.77,11.15,103229,0
2017-08-11,11,11.43,10.5603,10.9,230977,0
2017-08-14,11.27,12.79,11.27,11.9,138507,0
2017-08-15,11.91,12.43,11.37,11.39,136565,0
2017-08-16,11.45,11.88,11.21,11.37,43496,0
2017-08-17,11.28,11.725,11.05,11.09,58913,0
2017-08-18,10.97,11.38,10.84,10.9,90447,0
2017-08-21,10.98,11.54,10.98,11.15,39474,0
2017-08-22,11.13,11.74,10.99,11.0606,65427,0
2017-08-23,11.09,11.55,11.05,11.27,58159,0
2017-08-24,11.38,12.245,11.38,11.94,66615,0
2017-08-25,11.96,12,11.52,11.69,24267,0
2017-08-28,11.57,12.3425,11.57,12.18,97467,0
2017-08-29,12.23,12.42,11.71,11.77,70430,0
2017-08-30,11.87,11.97,11.11,11.57,189311,0
2017-08-31,11.69,12.195,11.38,11.6,121276,0
2017-09-01,11.945,12.63,11.525,12.61,75485,0
2017-09-05,12.65,12.84,12.2,12.59,96203,0
2017-09-06,12.58,12.82,12.18,12.57,110564,0
2017-09-07,12.65,12.7673,12.44,12.5,98607,0
2017-09-08,12.55,12.55,12.15,12.48,54295,0
2017-09-11,12.75,12.75,12.31,12.36,99603,0
2017-09-12,12.49,12.49,11.45,11.54,83339,0
2017-09-13,11.55,12.175,11.41,11.92,61307,0
2017-09-14,11.95,12.0751,11.5,11.59,70299,0
2017-09-15,11.66,12.115,11.45,11.9,196018,0
2017-09-18,11.99,12.07,11.67,11.85,65542,0
2017-09-19,11.75,11.95,11.56,11.81,38466,0
2017-09-20,11.85,11.85,11.405,11.69,56220,0
2017-09-21,11.62,11.79,11.39,11.41,61937,0
2017-09-22,11.49,11.5902,11.221,11.35,64041,0
2017-09-25,11.3,11.685,11.22,11.42,89433,0
2017-09-26,11.49,11.59,11.05,11.13,181380,0
2017-09-27,11.37,11.5,11.16,11.42,144655,0
2017-09-28,11.48,12.03,11.39,11.84,138765,0
2017-09-29,11.93,11.93,11.46,11.7,61168,0
2017-10-02,11.77,13.09,11.697,12.93,217556,0
2017-10-03,13.33,13.48,12.09,12.43,164718,0
2017-10-04,12.3,13.19,12.3,12.93,101698,0
2017-10-05,13.07,13.149,12.5747,12.82,133673,0
2017-10-06,12.75,13,12.1,12.18,86974,0
2017-10-09,12.255,12.59,11.82,12,90435,0
2017-10-10,12.13,12.55,11.7,11.78,119431,0
2017-10-11,11.84,12.035,11.57,11.85,121004,0
2017-10-12,11.94,12.42,11.73,11.87,114207,0
2017-10-13,11.9712,12.42,11.95,12.37,94908,0
2017-10-16,12.5,12.8,12.23,12.76,93318,0
2017-10-17,12.6,12.94,12.11,12.16,117601,0
2017-10-18,12.24,12.55,11.87,12.05,114007,0
2017-10-19,12.19,12.225,11.9,12.07,42698,0
2017-10-20,12.17,12.34,11.85,11.9,91704,0
2017-10-23,11.84,12.03,11.5008,11.56,107765,0
2017-10-24,11.54,11.69,10.78,10.96,96100,0
2017-10-25,11,11.07,10.69,10.95,49472,0
2017-10-26,10.91,10.99,10.35,10.5,87691,0
2017-10-27,10.5,11.02,10.3,10.97,122839,0
2017-10-30,11.155,11.8,11,11.74,169556,0
2017-10-31,11.77,11.7863,11,11.18,99807,0
2017-11-01,11.3,11.45,10.8,11.02,79049,0
2017-11-02,11.05,11.26,10.845,11.19,71857,0
2017-11-03,11.21,11.75,11.21,11.45,169409,0
2017-11-06,11.51,11.65,11.19,11.23,47682,0
2017-11-07,11.33,11.33,10.18,10.64,196371,0
2017-11-08,10.67,11.199,9.66,9.93,203568,0
2017-11-09,10.1,10.365,9.8454,10.02,132531,0
2017-11-10,10.05,10.27,9.55,10.11,167259,0
