Date,Open,High,Low,Close,Volume,OpenInt
2016-05-11,10,10.4,9.9,10.12,1998385,0
2016-05-12,10.12,10.47,10.1,10.25,271975,0
2016-05-13,10.36,11,10.15,10.85,238314,0
2016-05-16,10.95,11.72,10.9,11.6,206042,0
2016-05-17,11.74,11.97,11.5,11.94,156500,0
2016-05-18,11.86,12.1,11.65,11.77,156975,0
2016-05-19,11.73,11.76,10.11,10.38,230878,0
2016-05-20,10.35,10.68,10.31,10.38,94655,0
2016-05-23,10.26,10.62,10.13,10.59,53519,0
2016-05-24,10.69,10.79,10.39,10.5,43501,0
2016-05-25,10.5,11.25,10.3217,10.99,121527,0
2016-05-26,10.7,11.1,10.7,10.88,66329,0
2016-05-27,10.98,10.98,10.56,10.72,15145,0
2016-05-31,10.58,10.6,10.15,10.26,22161,0
2016-06-01,10.16,10.39,10.16,10.35,6584,0
2016-06-02,10.3,10.38,10.2001,10.37,26132,0
2016-06-03,10.3,10.58,10.2304,10.58,36301,0
2016-06-06,10.6,10.6,8.92,9.69,150084,0
2016-06-07,9.55,9.77,9.406,9.68,20997,0
2016-06-08,9.69,9.83,9.3,9.38,14019,0
2016-06-09,9.3,9.31,8.81,8.9,45399,0
2016-06-10,8.9,9,8.141,8.276,91830,0
2016-06-13,8.28,8.4,7.49,7.74,71123,0
2016-06-14,7.73,8,7,7.94,128661,0
2016-06-15,8.1,8.393,7.25,7.38,107886,0
2016-06-16,7.2,7.31,6.462,7.24,248580,0
2016-06-17,7.13,7.6,7.09,7.34,192449,0
2016-06-20,7.56,9.5,7.56,9.39,225465,0
2016-06-21,9.23,10.54,8.9,10.26,601516,0
2016-06-22,10.15,10.5,9.88,10.06,53787,0
2016-06-23,10.04,10.09,9.41,9.78,52297,0
2016-06-24,9.6,10.73,9.375,10.18,466768,0
2016-06-27,10.14,10.14,9.14,9.27,30890,0
2016-06-28,9.25,10.27,9.25,9.97,53544,0
2016-06-29,10.09,10.35,9.77,9.94,65123,0
2016-06-30,9.95,10.33,9.9,10.27,15873,0
2016-07-01,10.321,10.3568,9.97,10.07,20753,0
2016-07-05,9.91,10.32,9.91,10.27,47367,0
2016-07-06,10.27,10.27,9.96,10.08,15309,0
2016-07-07,9.96,10.2,9.87,9.98,9682,0
2016-07-08,9.96,10.29,9.96,10.09,20649,0
2016-07-11,10.02,10.37,10.02,10.36,9046,0
2016-07-12,10.28,10.5,10.28,10.37,10545,0
2016-07-13,10.43,10.5,10.2599,10.41,8414,0
2016-07-14,10.27,10.48,10.26,10.42,11166,0
2016-07-15,10.54,11.02,10.42,10.95,26035,0
2016-07-18,11,11.635,10.86,11.63,65722,0
2016-07-19,11.3,11.83,10.97,11.1,84476,0
2016-07-20,11.13,11.28,10.3311,10.52,33780,0
2016-07-21,10.97,11.43,10.68,11.34,14630,0
2016-07-22,11.25,11.33,11,11.14,15354,0
2016-07-25,11.03,11.44,11.03,11.24,12432,0
2016-07-26,11.23,11.25,11.05,11.25,5374,0
2016-07-27,11.22,11.25,11.19,11.21,3577,0
2016-07-28,11.21,11.21,11.01,11.12,5551,0
2016-07-29,11.02,11.19,10.661,11.15,18422,0
2016-08-01,10.97,11.31,10.5,10.76,13577,0
2016-08-02,10.96,10.98,10.8,10.8,10841,0
2016-08-03,10.72,10.77,10.72,10.74,2334,0
2016-08-04,10.78,10.78,10.62,10.74,7250,0
2016-08-05,10.6535,10.88,10.6535,10.85,6147,0
2016-08-08,10.89,10.89,10.83,10.86,2422,0
2016-08-09,10.86,10.94,10.65,10.92,12533,0
2016-08-10,10.9,10.95,8.67,9.26,43220,0
2016-08-11,9.46,10.53,9.46,10.23,27219,0
2016-08-12,10.2299,11.34,10.03,11.34,23829,0
2016-08-15,11.32,12.99,11.216,12.81,36768,0
2016-08-16,12.81,13.75,11,11.02,83569,0
2016-08-17,11.02,11.84,10.84,11.67,27201,0
2016-08-18,11.63,11.65,11.63,11.64,1233,0
2016-08-19,11.64,11.81,10.99,11.01,19489,0
2016-08-22,11.06,11.6,10.93,11.57,6975,0
2016-08-23,11.5,12.59,11.5,12.57,18434,0
2016-08-24,12.6,13.1,12.6,12.9,25758,0
2016-08-25,12.9,12.99,12.8296,12.93,4258,0
2016-08-26,12.95,13.15,12.9319,13.1,7527,0
2016-08-29,12.99,13.189,12.99,13.07,5263,0
2016-08-30,12.677,13.04,12.65,12.68,12269,0
2016-08-31,12.77,13.06,12.42,12.93,7426,0
2016-09-01,12.62,13.19,12.5601,12.8,8724,0
2016-09-02,12.96,13.1,12.96,13.09,2279,0
2016-09-06,13.07,14.67,12.965,14.43,31297,0
2016-09-07,14.4,14.85,14.39,14.71,21672,0
2016-09-08,15.11,16.14,15.11,15.98,30427,0
2016-09-09,15.95,16,15.48,15.68,267941,0
2016-09-12,15.65,15.93,14.505,15.26,48676,0
2016-09-13,15.11,15.55,13.99,14.04,25177,0
2016-09-14,14.1,14.51,12.9,12.92,25011,0
2016-09-15,13.04,13.86,13.03,13.45,26293,0
2016-09-16,13.53,14.17,12.9701,13.07,89653,0
2016-09-19,13.22,13.26,12.8,13.06,12386,0
2016-09-20,13.1597,13.33,13.08,13.3,13762,0
2016-09-21,13.33,13.82,13.2014,13.55,11768,0
2016-09-22,13.564,13.89,13.564,13.89,19808,0
2016-09-23,14.056,14.235,13.48,13.49,19010,0
2016-09-26,13.464,13.5,12.735,12.88,9168,0
2016-09-27,12.93,12.96,12.37,12.5,16819,0
2016-09-28,12.42,12.54,12.08,12.15,8919,0
2016-09-29,12.15,12.489,12.06,12.16,9050,0
2016-09-30,12.11,12.3579,11.9,12.02,15738,0
2016-10-03,12,12.97,12,12.86,23932,0
2016-10-04,12.88,12.92,12.5418,12.64,29644,0
2016-10-05,12.69,13.0338,12.27,12.47,21299,0
2016-10-06,12.36,12.5501,12.17,12.5,14536,0
2016-10-07,12.48,12.711,12.35,12.44,19022,0
2016-10-10,12.46,12.46,12.06,12.43,80393,0
2016-10-11,12.29,12.37,12.15,12.3,8812,0
2016-10-12,12.59,12.59,12.2,12.27,14049,0
2016-10-13,12.17,12.45,12.04,12.2,22806,0
2016-10-14,12.35,12.45,12.2,12.21,8041,0
2016-10-17,12.31,12.57,12.11,12.5,18106,0
2016-10-18,12.6,12.6,12.44,12.49,9327,0
2016-10-19,12.5,12.54,12.45,12.5,5355,0
2016-10-20,12.42,12.74,12.42,12.65,7096,0
2016-10-21,12.52,13.6,12.52,13.32,16147,0
2016-10-24,13.45,13.5,13.33,13.48,5066,0
2016-10-25,13.4,13.775,12.93,13,10244,0
2016-10-26,12.76,12.78,12.449,12.47,5864,0
2016-10-27,12.46,12.47,12.35,12.35,6542,0
2016-10-28,12.45,12.81,12.4,12.4,3445,0
2016-10-31,12.45,12.54,12.34,12.35,6108,0
2016-11-01,12.71,12.97,12.3417,12.89,13343,0
2016-11-02,12.88,12.92,12.75,12.85,10251,0
2016-11-03,12.98,12.98,12.92,12.94,2520,0
2016-11-04,12.628,13.2,12.5799,12.8,6698,0
2016-11-07,12.64,12.95,12.61,12.91,5677,0
2016-11-08,12.9,13.31,12.863,13.29,8512,0
2016-11-09,13.24,15.13,13.2355,15.13,17784,0
2016-11-10,15.75,15.85,14.14,14.57,34887,0
2016-11-11,14.62,15.2,13.56,15.2,25924,0
2016-11-14,15.42,15.42,14.58,15.09,33450,0
2016-11-15,15.1,15.1,14.91,15.02,8922,0
2016-11-16,14.64,14.64,13.39,13.53,157590,0
2016-11-17,13.4,14.21,12,12.48,186562,0
2016-11-18,12.76,13.99,12.51,13.76,60577,0
2016-11-21,13.89,14.58,13.89,14.13,34140,0
2016-11-22,14.09,14.66,13.69,14.54,31264,0
2016-11-23,14.5,14.5512,13.556,14.06,116758,0
2016-11-25,14.235,14.6769,14.19,14.5,9751,0
2016-11-28,14.75,14.86,14.33,14.48,17384,0
2016-11-29,14.39,14.78,13.88,14.02,19634,0
2016-11-30,13.98,14.88,13.85,14.52,31486,0
2016-12-01,14.44,14.765,13.95,14.16,26198,0
2016-12-02,14,14.865,13.6,14.26,23562,0
2016-12-05,14.34,14.66,13.98,14.48,26466,0
2016-12-06,14.74,14.74,14.21,14.34,13073,0
2016-12-07,14.31,14.8899,13.93,14.47,13501,0
2016-12-08,14.51,14.72,13.96,14.39,28695,0
2016-12-09,14.37,14.63,13.42,13.53,103516,0
2016-12-12,13.65,13.96,12.54,12.87,89928,0
2016-12-13,12.84,13.85,12.62,13.74,33196,0
2016-12-14,13.87,14.22,12.87,13.25,103796,0
2016-12-15,13.28,13.835,12.87,13.1,61308,0
2016-12-16,13.23,13.85,12.5,12.8,94406,0
2016-12-19,13.05,13.1,12.15,12.5,118273,0
2016-12-20,12.59,12.65,11.91,12.07,82921,0
2016-12-21,12.08,13.27,11.91,12.74,191209,0
2016-12-22,13.03,13.315,12.53,12.94,62119,0
2016-12-23,12.9,13.29,11.67,13.07,102234,0
2016-12-27,13.13,13.7499,12.98,13.21,38681,0
2016-12-28,13.3653,13.3653,12.4,12.52,50064,0
2016-12-29,12.56,13.03,12.46,12.93,95057,0
2016-12-30,12.92,13.05,12,12.25,130982,0
2017-01-03,12.45,12.55,12.03,12.46,67573,0
2017-01-04,12.5,13.29,12.29,13.22,53531,0
2017-01-05,13.21,13.5,12.85,13.01,25224,0
2017-01-06,13.06,13.18,12.88,12.96,55667,0
2017-01-09,12.85,13.5,12.33,13.13,71064,0
2017-01-10,13,13.05,12.5,12.63,61274,0
2017-01-11,12.5,12.92,12.5,12.75,28367,0
2017-01-12,12.62,12.84,12.4224,12.82,34504,0
2017-01-13,12.85,13.05,12.78,12.96,38039,0
2017-01-17,13.04,13.19,12.31,13.05,55893,0
2017-01-18,13.03,13.1,12.75,12.99,30150,0
2017-01-19,12.95,12.99,12.85,12.96,39767,0
2017-01-20,12.9,13.15,12.85,13.13,29522,0
2017-01-23,13.15,13.211,13.04,13.1,31895,0
2017-01-24,13.15,13.15,12.85,12.86,32576,0
2017-01-25,12.9,13.24,12.8301,13.2,33713,0
2017-01-26,13.18,13.42,13.12,13.27,21987,0
2017-01-27,13.2,13.27,13.06,13.21,6742,0
2017-01-30,13.35,13.35,13.11,13.29,74828,0
2017-01-31,13.22,13.32,13.18,13.28,25962,0
2017-02-01,13.33,13.33,13.05,13.13,24366,0
2017-02-02,13.08,13.155,12.98,12.99,33424,0
2017-02-03,13.01,13.12,12.98,13,25925,0
2017-02-06,12.87,13.135,12.87,13.05,42631,0
2017-02-07,12.96,13.049,12.9,13.03,36378,0
2017-02-08,12.98,13.15,12.98,13.08,34648,0
2017-02-09,13.02,13.07,13,13.02,28551,0
2017-02-10,13.04,13.05,12.97,13,36735,0
2017-02-13,13.09,13.09,12.45,12.64,99549,0
2017-02-14,12.84,13.25,12.758,13.2,30266,0
2017-02-15,13.199,13.199,12.999,13.08,49421,0
2017-02-16,13,13.08,13,13.04,16283,0
2017-02-17,13,13.25,13,13.23,29238,0
2017-02-21,13.16,13.4816,13.16,13.31,18198,0
2017-02-22,13.23,13.23,12.98,13.04,34523,0
2017-02-23,13.1,13.29,12.92,13.03,20830,0
2017-02-24,13,13.2,13,13.16,8924,0
2017-02-27,13.13,13.2,13.03,13.2,15759,0
2017-02-28,13.18,13.21,13.0501,13.17,32931,0
2017-03-01,13.25,13.34,13.2098,13.25,12155,0
2017-03-02,13.195,13.35,13.15,13.28,30536,0
2017-03-03,13.271,13.31,13.2,13.23,20549,0
2017-03-06,13.23,13.29,13.15,13.25,18213,0
2017-03-07,13.24,13.33,13.18,13.21,10243,0
2017-03-08,13.19,13.8,13.19,13.38,28493,0
2017-03-09,13.25,13.62,13.23,13.31,9470,0
2017-03-10,13.34,13.38,13.22,13.25,18804,0
2017-03-13,13.83,15.24,13.5,13.72,129577,0
2017-03-14,13.92,14,13.3,13.88,50356,0
2017-03-15,14,14.3,13.82,14.05,18611,0
2017-03-16,14.14,14.6407,14,14.42,63595,0
2017-03-17,14.57,15.18,14.29,14.84,65218,0
2017-03-20,15.03,15.735,14.9,15.49,110545,0
2017-03-21,15.49,15.69,15.03,15.06,26547,0
2017-03-22,15.18,15.3399,14.69,15.27,32094,0
2017-03-23,15.4457,15.6,15.41,15.58,26151,0
2017-03-24,15.63,15.6477,15.29,15.48,10077,0
2017-03-27,15.34,15.87,15.04,15.83,24544,0
2017-03-28,15.79,15.8,15.29,15.42,35786,0
2017-03-29,15.58,15.58,15.13,15.33,32414,0
2017-03-30,15.4,15.43,15.16,15.17,54907,0
2017-03-31,15.26,15.82,15.05,15.6,23466,0
2017-04-03,15.98,15.98,15.5098,15.69,18435,0
2017-04-04,15.69,15.78,15.43,15.64,21054,0
2017-04-05,15.6,15.84,15.44,15.55,35725,0
2017-04-06,15.62,15.87,15.52,15.72,22201,0
2017-04-07,15.73,16,15.45,15.88,29036,0
2017-04-10,15.94,16.31,15.72,16.26,61947,0
2017-04-11,16.44,16.44,15.55,16.07,31706,0
2017-04-12,16.1499,16.15,15.76,15.99,17610,0
2017-04-13,15.835,16.07,15.56,16.05,13506,0
2017-04-17,16.15,16.15,15.74,16.02,31362,0
2017-04-18,16.07,16.085,15.87,16.07,13070,0
2017-04-19,16.09,16.46,15.93,15.98,16617,0
2017-04-20,16.04,16.08,15.94,16.04,25487,0
2017-04-21,16.05,16.09,15.76,16.09,26975,0
2017-04-24,16.19,17.84,16.19,17.12,55063,0
2017-04-25,17.08,17.14,16.46,16.51,43441,0
2017-04-26,16.5,16.77,16.17,16.3,31882,0
2017-04-27,16.37,16.48,16.01,16.31,43580,0
2017-04-28,16.44,16.44,15.6156,15.81,60882,0
2017-05-01,15.82,16.18,15.22,16.12,22471,0
2017-05-02,16,16.355,16,16.15,56099,0
2017-05-03,15.92,16.04,15.75,15.91,10540,0
2017-05-04,15.86,15.93,15.77,15.85,11711,0
2017-05-05,15.78,15.92,15.75,15.77,16752,0
2017-05-08,15.75,15.805,15.1,15.12,21246,0
2017-05-09,15.1,15.22,14.85,15.09,29618,0
2017-05-10,15.18,16.1899,15.1,16.07,59344,0
2017-05-11,18.05,18.05,15.7,16.1,40450,0
2017-05-12,15.83,15.83,15.04,15.4,47967,0
2017-05-15,15.37,15.61,14.91,15.45,19186,0
2017-05-16,15.44,15.65,15.24,15.51,60571,0
2017-05-17,15.4,15.72,15.01,15.41,46303,0
2017-05-18,15.4652,15.97,15.27,15.46,33795,0
2017-05-19,15.49,15.69,15.135,15.6,17542,0
2017-05-22,15.65,17,15.65,16.94,53186,0
2017-05-23,16.95,17.25,16.5,16.77,58448,0
2017-05-24,16.85,16.85,16.26,16.62,17657,0
2017-05-25,16.58,16.58,15.94,16.18,18687,0
2017-05-26,16.11,16.33,16.11,16.32,21085,0
2017-05-30,16.37,16.465,16.24,16.34,38334,0
2017-05-31,16.31,16.9795,16.2,16.75,92192,0
2017-06-01,16.79,16.999,16.62,16.65,19499,0
2017-06-02,16.65,16.83,16.36,16.62,30527,0
2017-06-05,17.11,17.11,16.27,16.36,24133,0
2017-06-06,16.36,16.8499,16.29,16.77,27902,0
2017-06-07,16.87,17,16.76,16.82,12526,0
2017-06-08,16.88,16.899,16.35,16.76,13816,0
2017-06-09,16.61,16.85,16.28,16.61,14059,0
2017-06-12,16.25,16.3,15.17,15.36,39256,0
2017-06-13,15.38,15.75,15.2001,15.71,37365,0
2017-06-14,15.63,15.96,15.1738,15.25,17084,0
2017-06-15,15.63,15.66,15.15,15.37,15083,0
2017-06-16,15.1,15.62,15,15.54,34228,0
2017-06-19,15.67,15.9777,15.51,15.53,19914,0
2017-06-20,15.52,15.671,15.18,15.24,13716,0
2017-06-21,15.22,16.3,15.025,16.28,30373,0
2017-06-22,16.25,16.314,15.85,15.98,14609,0
2017-06-23,16.03,16.3801,15.95,16.3,109084,0
2017-06-26,16.22,16.28,15.42,15.52,10959,0
2017-06-27,15.725,15.725,15.27,15.52,27064,0
2017-06-28,15.489,16.0658,15.249,15.79,31498,0
2017-06-29,15.55,15.66,15.05,15.53,54426,0
2017-06-30,15.46,15.69,15.2,15.34,39562,0
2017-07-03,15.27,15.39,15.15,15.18,5690,0
2017-07-05,15.05,15.35,14.77,14.96,49151,0
2017-07-06,15.0199,15.0199,14.68,14.77,14522,0
2017-07-07,14.75,15,14.75,14.95,16273,0
2017-07-10,14.95,15.3627,14.85,14.9,30442,0
2017-07-11,15.31,15.31,15.05,15.09,13346,0
2017-07-12,15.1505,15.44,15.1,15.18,11637,0
2017-07-13,15.24,15.24,14.85,14.98,13922,0
2017-07-14,15,15.28,14.94,15.15,14782,0
2017-07-17,15.113,15.13,14.94,15.04,14882,0
2017-07-18,15,15.26,14.96,15.11,10159,0
2017-07-19,15.13,15.5,15.13,15.5,4406,0
2017-07-20,15.42,15.45,15.25,15.39,3438,0
2017-07-21,15.28,15.28,14.84,15.06,24718,0
2017-07-24,15.09,15.21,14.52,14.52,14614,0
2017-07-25,14.76,14.82,14.45,14.78,13423,0
2017-07-26,14.79,15.7,14.6962,15.56,28521,0
2017-07-27,15.64,15.69,15.5,15.65,10461,0
2017-07-28,15.42,15.72,15.41,15.64,18156,0
2017-07-31,15.72,15.75,15.3,15.42,23635,0
2017-08-01,15.62,15.62,15.23,15.32,6337,0
2017-08-02,15.683,15.683,15,15.01,8750,0
2017-08-03,15.1146,15.1299,14.52,14.72,17055,0
2017-08-04,15.1124,15.189,15.07,15.1,7443,0
2017-08-07,15.12,15.4,15.12,15.25,9230,0
2017-08-08,15.08,15.55,15.01,15.06,10732,0
2017-08-09,15,15.1785,14.9,15.03,10083,0
2017-08-10,15,16.385,14.7805,15.82,41747,0
2017-08-11,15.96,17.3,15.5844,16.96,39780,0
2017-08-14,16.71,16.8404,15.94,15.95,49757,0
2017-08-15,16.29,16.29,15.56,15.65,21521,0
2017-08-16,15.93,16.72,15.93,16.52,10950,0
2017-08-17,16.09,16.7,15.91,16.36,15372,0
2017-08-18,16.12,16.86,16.02,16.7,13880,0
2017-08-21,16.94,17.1403,16.71,16.82,12554,0
2017-08-22,17.05,17.2234,16.5,16.9,46604,0
2017-08-23,16.76,17.2,16.76,17,14568,0
2017-08-24,16.84,17.1,16.3456,17.03,27164,0
2017-08-25,17.1,17.3532,16.97,16.99,18372,0
2017-08-28,17.08,17.18,16.7918,16.92,21065,0
2017-08-29,16.87,17.165,16.8314,16.98,14296,0
2017-08-30,16.89,17.3925,16.89,17.23,15145,0
2017-08-31,17.23,17.23,16.66,17.2,38768,0
2017-09-01,17.15,17.25,16.61,16.97,18051,0
2017-09-05,16.9,17.18,16.25,16.34,20510,0
2017-09-06,16.18,16.5937,16.18,16.38,11465,0
2017-09-07,16.29,16.48,16.13,16.4,15241,0
2017-09-08,16.22,16.97,16.22,16.71,29045,0
2017-09-11,16.64,17.19,16.64,17.09,11655,0
2017-09-12,17.1388,17.2,16.91,17.05,6228,0
2017-09-13,16.87,17.03,16.61,16.83,33310,0
2017-09-14,16.74,17.17,16.71,17.05,22776,0
2017-09-15,17.1,17.185,16.57,16.72,79670,0
2017-09-18,16.72,17.81,16.72,17.43,71275,0
2017-09-19,17.2958,17.8,17.2552,17.6,21913,0
2017-09-20,17.51,17.6,17.24,17.43,20746,0
2017-09-21,17.6345,17.6345,17.01,17.17,7456,0
2017-09-22,17.1,17.44,17.0501,17.32,10295,0
2017-09-25,17.25,17.34,17.07,17.16,8790,0
2017-09-26,17.2,17.308,16.97,17.17,34913,0
2017-09-27,17.11,17.35,17.01,17.05,13718,0
2017-09-28,17,17.31,16.85,16.99,97506,0
2017-09-29,16.98,17.17,16.95,17,41885,0
2017-10-02,17.22,17.72,17.03,17.17,50106,0
2017-10-03,17.1738,17.39,17.16,17.22,75028,0
2017-10-04,17.3466,17.56,17.0201,17.4,80111,0
2017-10-05,17.33,17.69,17.03,17.04,18299,0
2017-10-06,17.07,17.41,16.82,17.27,34075,0
2017-10-09,17.425,17.53,17.36,17.42,34074,0
2017-10-10,17.44,18.16,17.44,17.89,90636,0
2017-10-11,18,18.42,17.9,18.14,44753,0
2017-10-12,18.05,18.8,18.02,18.65,46126,0
2017-10-13,18.81,18.82,18.44,18.63,19116,0
2017-10-16,18.53,18.75,18.2,18.61,29535,0
2017-10-17,18.72,18.9,18.56,18.79,14446,0
2017-10-18,18.75,18.99,18.6,18.64,27197,0
2017-10-19,18.68,18.68,18.32,18.48,12466,0
2017-10-20,18.5,18.5,17.761,18.14,204838,0
2017-10-23,18.21,18.505,17.82,17.97,40241,0
2017-10-24,18,18.64,18,18.13,36427,0
2017-10-25,18.07,18.17,17.7,17.78,20392,0
2017-10-26,17.73,18.1699,17.6801,17.9,19975,0
2017-10-27,17.862,18.27,17.81,17.95,32081,0
2017-10-30,17.3692,17.675,17.3692,17.55,30123,0
2017-10-31,17.47,17.59,17.312,17.5,48364,0
2017-11-01,17.52,17.98,17.35,17.41,25868,0
2017-11-02,17.55,17.58,17.17,17.26,31027,0
2017-11-03,17.03,17.23,17.03,17.11,29141,0
2017-11-06,17.05,17.13,16.89,16.93,22173,0
2017-11-07,16.93,16.93,16.42,16.42,41313,0
2017-11-08,16.31,16.34,15.56,16.01,89779,0
2017-11-09,16,16,15.34,15.6,52646,0
2017-11-10,15.67,16.07,15.51,15.61,98078,0
