Date,Open,High,Low,Close,Volume,OpenInt
2015-08-04,12.85,13.38,12.8,12.94,983100,0
2015-08-05,13.12,13.22,12.79,13.13,827500,0
2015-08-06,13.37,13.6,12.57,12.59,1308892,0
2015-08-07,12.59,13.13,11.75,11.8,999700,0
2015-08-10,11.81,12.92,11.81,12.71,2369000,0
2015-08-11,12.7,13.39,12.43,13.18,983450,0
2015-08-12,13.13,13.16,12.63,12.88,729400,0
2015-08-13,12.72,13.01,12.69,12.95,567700,0
2015-08-14,13.02,13.84,13,13.73,1684700,0
2015-08-17,13.77,14.42,13.56,14.09,630000,0
2015-08-18,13.86,14.09,13.22,13.36,494300,0
2015-08-19,12.43,13.51,12.32,13.11,236900,0
2015-08-20,12.85,13.03,12.58,12.67,375300,0
2015-08-21,12.26,13,11.87,12.87,608600,0
2015-08-24,12,12.83,12,12.56,749860,0
2015-08-25,12.75,12.89,12.15,12.17,435300,0
2015-08-26,12.37,12.5,12.1,12.17,416500,0
2015-08-27,12.2,12.48,12.13,12.41,269300,0
2015-08-28,12.35,13.13,12.17,12.86,328700,0
2015-08-31,12.96,13.25,12.8,12.9,400900,0
2015-09-01,12.71,13.16,12.68,13.03,255400,0
2015-09-02,13.27,14,12.93,13.31,521400,0
2015-09-03,13.42,13.6,12.91,13.3,425600,0
2015-09-04,13.02,13.82,13.02,13.45,365900,0
2015-09-08,13.45,13.89,13.23,13.26,561400,0
2015-09-09,14.19,14.61,12.81,12.95,945200,0
2015-09-10,12.96,13.03,12.64,12.94,283684,0
2015-09-11,12.95,12.95,12.6,12.74,364200,0
2015-09-14,12.74,13.62,12.67,13.6,465500,0
2015-09-15,13.52,13.6,13.12,13.29,366500,0
2015-09-16,13.25,13.25,12.9,13.02,300600,0
2015-09-17,12.93,13.03,12.62,12.92,243600,0
2015-09-18,12.78,13.14,12.6,12.87,1607400,0
2015-09-21,12.99,12.99,12.63,12.71,311900,0
2015-09-22,12.65,12.77,12.56,12.65,156600,0
2015-09-23,12.7,12.7,12.5,12.55,154300,0
2015-09-24,12.54,13.34,12.53,13.28,195648,0
2015-09-25,13.29,13.44,13.04,13.37,222000,0
2015-09-28,13.29,13.29,12.59,12.71,556571,0
2015-09-29,12.68,13.04,12.62,12.76,400300,0
2015-09-30,12.84,12.96,12.68,12.71,312600,0
2015-10-01,12.79,12.99,12.42,12.43,402600,0
2015-10-02,12.4,12.68,12.32,12.68,300800,0
2015-10-05,12.74,12.92,12.57,12.61,193463,0
2015-10-06,12.67,12.91,12.46,12.52,222100,0
2015-10-07,12.48,12.9,12.25,12.69,472200,0
2015-10-08,12.41,12.61,12.32,12.61,233200,0
2015-10-09,12.6,12.6,12.36,12.42,252400,0
2015-10-12,12.45,12.69,12.23,12.61,182845,0
2015-10-13,12.5,12.72,12.4,12.45,259100,0
2015-10-14,12.43,12.64,12.3,12.4,245100,0
2015-10-15,12.24,12.65,12.24,12.65,223400,0
2015-10-16,12.72,12.91,12.59,12.86,157200,0
2015-10-19,12.66,12.86,12.42,12.7,211000,0
2015-10-20,12.62,12.62,12.37,12.43,189583,0
2015-10-21,12.43,12.53,12.35,12.44,179300,0
2015-10-22,12.56,12.7,12.41,12.58,128100,0
2015-10-23,12.58,12.64,12.23,12.56,251500,0
2015-10-26,13.47,13.86,13.1,13.24,851400,0
2015-10-27,13.29,13.58,12.8,12.99,332100,0
2015-10-28,13.03,13.63,12.8,13.51,454900,0
2015-10-29,13.42,14.01,13.16,13.97,403100,0
2015-10-30,13.97,15.34,13.86,14.75,560900,0
2015-11-02,14.92,14.92,14.06,14.2,301228,0
2015-11-03,14.2,14.87,14.13,14.33,193600,0
2015-11-04,14.4,14.74,14.36,14.59,209028,0
2015-11-05,14.62,14.75,14.27,14.56,131600,0
2015-11-06,14.43,14.93,14.22,14.93,205400,0
2015-11-09,14.98,14.98,14.36,14.65,168309,0
2015-11-10,14.63,14.73,14.38,14.51,145000,0
2015-11-11,14.57,14.87,13.95,14.11,146500,0
2015-11-12,13.95,14.23,13.69,13.73,149500,0
2015-11-13,13.58,13.86,13.35,13.55,197100,0
2015-11-16,13.63,14.34,13.4,14.2,299200,0
2015-11-17,14.3,14.76,14.06,14.3,249900,0
2015-11-18,14.38,14.64,14.24,14.55,178300,0
2015-11-19,14.52,14.73,14.3,14.41,207300,0
2015-11-20,14.53,14.9,14.32,14.85,175000,0
2015-11-23,14.88,14.95,14.49,14.93,200900,0
2015-11-24,14.78,14.89,14.42,14.81,244200,0
2015-11-25,14.8,15.26,14.68,15.14,257600,0
2015-11-27,15.13,15.49,14.86,15.27,59400,0
2015-11-30,15.28,15.28,14.17,14.45,315900,0
2015-12-01,14.39,14.64,14.15,14.47,125035,0
2015-12-02,14.49,15.05,14.38,14.72,208927,0
2015-12-03,14.72,14.88,13.84,14,429683,0
2015-12-04,13.98,14.19,12.92,12.97,657500,0
2015-12-07,12.86,13.37,12.72,12.8,357200,0
2015-12-08,10.95,11.31,9.11,9.31,2828727,0
2015-12-09,9.31,9.33,8.15,8.99,2196400,0
2015-12-10,8.95,9.03,8.6,8.76,673900,0
2015-12-11,8.55,8.72,8.43,8.7,1021700,0
2015-12-14,9,9.3,8.75,9.03,983119,0
2015-12-15,9.05,9.1,8.83,9.02,802800,0
2015-12-16,9.08,9.42,8.96,9.35,477800,0
2015-12-17,9.42,9.67,9.26,9.63,429500,0
2015-12-18,9.71,10.3,9.68,10.02,1798700,0
2015-12-21,10.1,10.1,9.66,9.76,345600,0
2015-12-22,9.75,9.93,9.65,9.66,309061,0
2015-12-23,9.61,10,9.61,9.93,227200,0
2015-12-24,9.93,10.3,9.86,10.16,99850,0
2015-12-28,10.15,10.28,9.91,10.06,229090,0
2015-12-29,10.01,10.13,9.96,10.13,177469,0
2015-12-30,10.09,10.231,10,10.1,125919,0
2015-12-31,10,10.13,9.92,9.95,171994,0
2016-01-04,9.78,9.82,9.55,9.57,506629,0
2016-01-05,9.66,9.75,9.4,9.62,415579,0
2016-01-06,9.45,9.62,9.44,9.49,287226,0
2016-01-07,9.3,9.5,9.1,9.14,386788,0
2016-01-08,9.22,9.4,9.03,9.03,507828,0
2016-01-11,9.06,9.33,8.84,8.93,427897,0
2016-01-12,8.96,9.21,8.75,8.87,601346,0
2016-01-13,8.98,9.08,8.54,8.73,641437,0
2016-01-14,8.78,9.18,8.77,9.11,505684,0
2016-01-15,8.84,9.3,8.83,9.14,522252,0
2016-01-19,9.22,10.04,9.15,9.35,696800,0
2016-01-20,9.29,9.81,9.28,9.63,457132,0
2016-01-21,9.71,10.32,9.6,10.11,302556,0
2016-01-22,10.24,10.42,10.04,10.36,220682,0
2016-01-25,10.29,10.48,9.91,9.99,415875,0
2016-01-26,10.04,10.11,9.85,10.1,334672,0
2016-01-27,10.12,10.36,10,10.14,339421,0
2016-01-28,10.27,10.65,10.15,10.62,283795,0
2016-01-29,10.64,11.03,10.62,11.02,407209,0
2016-02-01,11.08,11.18,10.68,11,323887,0
2016-02-02,10.86,10.98,10.62,10.74,347343,0
2016-02-03,10.85,10.85,9.8,10.26,344354,0
2016-02-04,10.25,10.9,10.24,10.73,387565,0
2016-02-05,10.68,10.8,10.38,10.45,276707,0
2016-02-08,10.39,10.4,10.03,10.18,487699,0
2016-02-09,10.14,10.14,9.8,9.98,424319,0
2016-02-10,10.07,10.38,9.99,10,259934,0
2016-02-11,9.81,10.01,9.66,9.91,171097,0
2016-02-12,9.94,10.05,9.75,9.95,184912,0
2016-02-16,10.03,10.28,9.78,10.2,342066,0
2016-02-17,10.29,10.49,10.26,10.31,266100,0
2016-02-18,10.29,10.42,10.04,10.38,174048,0
2016-02-19,10.38,10.54,10.07,10.2,215088,0
2016-02-22,10.28,10.7,10.18,10.59,349918,0
2016-02-23,10.52,10.69,10.35,10.35,227064,0
2016-02-24,10.25,10.46,9.96,10.42,272291,0
2016-02-25,10.43,10.46,10.12,10.21,187438,0
2016-02-26,10.28,10.54,9.99,10.4,215807,0
2016-02-29,10.41,10.72,10.34,10.68,246437,0
2016-03-01,10.73,10.99,10.65,10.94,218389,0
2016-03-02,10.87,11.01,10.62,10.73,239128,0
2016-03-03,10.7,10.98,10.505,10.8,291502,0
2016-03-04,10.74,11,10.69,10.79,206146,0
2016-03-07,10.82,11.43,10.75,11.39,651276,0
2016-03-08,11.57,11.9299,9.64,9.69,604807,0
2016-03-09,9.71,9.95,9.54,9.71,470858,0
2016-03-10,9.77,9.86,9.59,9.77,344908,0
2016-03-11,9.8,9.98,9.75,9.93,233301,0
2016-03-14,9.88,9.99,9.78,9.91,125679,0
2016-03-15,9.86,9.92,9.7,9.77,141002,0
2016-03-16,9.72,10.17,9.72,10.04,154883,0
2016-03-17,10.01,10.03,9.8,9.97,182854,0
2016-03-18,10.02,10.09,9.53,9.74,469949,0
2016-03-21,9.63,9.97,9.63,9.8,163691,0
2016-03-22,9.67,10.07,9.66,9.93,127379,0
2016-03-23,9.84,9.99,9.53,9.55,197416,0
2016-03-24,9.56,9.97,9.56,9.95,194685,0
2016-03-28,9.95,10,9.49,9.5,211833,0
2016-03-29,9.5,9.63,9.27,9.63,280109,0
2016-03-30,9.65,9.92,9.55,9.76,149465,0
2016-03-31,9.79,9.885,9.74,9.8,148209,0
2016-04-01,9.7,9.7,9.51,9.58,145585,0
2016-04-04,9.54,9.67,9.37,9.4,110734,0
2016-04-05,9.3,9.45,9.21,9.25,209071,0
2016-04-06,9.22,9.37,8.99,9.26,178670,0
2016-04-07,9.24,9.33,8.9,8.92,480131,0
2016-04-08,9,9,8.71,8.83,220245,0
2016-04-11,8.84,9.09,8.79,8.81,192020,0
2016-04-12,8.8,9.2,8.71,8.99,208366,0
2016-04-13,9.18,9.65,9.16,9.47,352891,0
2016-04-14,9.46,9.72,9.46,9.62,234492,0
2016-04-15,9.57,9.66,9.34,9.62,172790,0
2016-04-18,9.5,9.8395,9.5,9.77,168366,0
2016-04-19,9.67,9.85,9.67,9.77,132438,0
2016-04-20,9.72,9.85,9.7,9.78,149994,0
2016-04-21,9.8,9.99,9.73,9.97,167048,0
2016-04-22,9.92,10.105,9.87,10.1,291085,0
2016-04-25,10.05,10.07,9.63,9.85,196343,0
2016-04-26,9.86,10.11,9.85,10,130798,0
2016-04-27,9.98,10.05,9.91,9.99,141596,0
2016-04-28,9.92,9.97,9.585,9.62,266322,0
2016-04-29,9.56,9.73,9.35,9.36,191206,0
2016-05-02,9.36,9.57,9.2619,9.53,215953,0
2016-05-03,9.41,9.48,9.25,9.33,206736,0
2016-05-04,9.3,9.36,9.07,9.2,158749,0
2016-05-05,9.3,9.34,9.11,9.19,220065,0
2016-05-06,9.14,9.43,9.14,9.43,244340,0
2016-05-09,9.29,9.7,9.29,9.41,315006,0
2016-05-10,9.42,9.53,9.36,9.44,166510,0
2016-05-11,9.38,9.44,8.76,8.78,220679,0
2016-05-12,8.78,9,8.76,8.89,126083,0
2016-05-13,8.82,9.11,8.67,8.86,250814,0
2016-05-16,8.86,9.096,8.78,8.79,199809,0
2016-05-17,8.71,8.94,8.51,8.69,291634,0
2016-05-18,8.63,8.85,8.5,8.57,328677,0
2016-05-19,8.57,8.9,8.57,8.69,246389,0
2016-05-20,8.69,9.0737,8.69,8.98,166243,0
2016-05-23,8.95,9.08,8.88,8.95,228844,0
2016-05-24,9.01,9.19,8.97,9.16,260923,0
2016-05-25,9.13,9.42,9.07,9.42,197679,0
2016-05-26,9.4,9.56,9.225,9.26,117243,0
2016-05-27,9.22,9.43,9.16,9.32,104481,0
2016-05-31,9.39,9.65,9.2,9.5,212690,0
2016-06-01,9.45,9.9,9.4,9.9,277677,0
2016-06-02,9.83,9.94,9.73,9.93,230451,0
2016-06-03,9.94,9.94,9.54,9.66,182944,0
2016-06-06,9.65,9.76,9.59,9.71,128711,0
2016-06-07,9.69,9.95,9.34,9.83,192563,0
2016-06-08,9.9,9.9289,9.8,9.89,176435,0
2016-06-09,9.83,9.84,9.52,9.71,169135,0
2016-06-10,9.67,9.7,9.49,9.61,123318,0
2016-06-13,9.61,9.79,9.53,9.55,165151,0
2016-06-14,9.48,9.73,9.47,9.52,215721,0
2016-06-15,9.49,9.97,9.4602,9.74,261357,0
2016-06-16,9.66,9.73,9.46,9.59,346708,0
2016-06-17,9.62,9.8,9.6,9.72,836150,0
2016-06-20,9.85,10.33,9.85,10.16,335856,0
2016-06-21,10.16,10.21,10.01,10.1,141369,0
2016-06-22,10.09,10.25,9.95,9.98,213419,0
2016-06-23,10.1,10.75,10.06,10.29,333805,0
2016-06-24,10.02,10.16,9.73,10.07,1052605,0
2016-06-27,9.89,9.945,9.48,9.59,245197,0
2016-06-28,9.7,9.82,9.39,9.42,567930,0
2016-06-29,9.62,10.03,9.5617,9.95,767367,0
2016-06-30,10.05,10.15,9.86,10.15,535314,0
2016-07-01,10.21,10.55,10.21,10.51,211887,0
2016-07-05,10.4,10.46,10.09,10.24,166374,0
2016-07-06,10.24,10.52,10.21,10.49,270050,0
2016-07-07,10.55,10.72,10.48,10.53,150978,0
2016-07-08,10.63,10.93,10.63,10.9,419201,0
2016-07-11,11,11.285,11,11.24,363442,0
2016-07-12,11.32,11.52,11.32,11.45,308640,0
2016-07-13,11.46,11.56,11.27,11.38,266090,0
2016-07-14,11.4,11.68,11.4,11.55,273279,0
2016-07-15,11.6,11.69,11.51,11.64,264328,0
2016-07-18,11.56,11.85,11.56,11.81,287134,0
2016-07-19,11.77,11.88,11.77,11.77,174747,0
2016-07-20,11.78,11.8,11.62,11.66,110897,0
2016-07-21,11.65,11.74,11.47,11.55,234639,0
2016-07-22,11.57,11.66,11.535,11.61,88149,0
2016-07-25,11.57,11.69,11.556,11.62,186973,0
2016-07-26,11.64,11.8,11.62,11.66,239003,0
2016-07-27,11.69,11.73,11.61,11.72,143570,0
2016-07-28,11.68,11.71,11.57,11.58,149061,0
2016-07-29,11.55,11.65,11.44,11.56,220360,0
2016-08-01,11.64,11.72,11.51,11.6,140336,0
2016-08-02,11.64,11.64,11.25,11.33,239085,0
2016-08-03,11.26,11.4,11.1,11.39,224469,0
2016-08-04,11.34,11.38,11.17,11.3,203429,0
2016-08-05,11.41,11.78,11.41,11.64,177870,0
2016-08-08,11.69,11.78,11.65,11.72,84496,0
2016-08-09,11.64,11.89,11.64,11.83,117596,0
2016-08-10,11.81,12,11.77,11.8,74511,0
2016-08-11,11.94,12.2,11.94,11.94,123431,0
2016-08-12,11.93,12.11,11.798,12.03,79435,0
2016-08-15,12.02,12.2,12,12.03,104933,0
2016-08-16,11.95,12.02,11.84,11.97,80200,0
2016-08-17,11.92,11.92,11.3,11.37,141392,0
2016-08-18,11.41,11.81,11.39,11.74,137902,0
2016-08-19,11.69,11.69,11.3,11.49,127648,0
2016-08-22,11.5,11.64,11.43,11.63,112680,0
2016-08-23,11.61,11.817,11.54,11.56,75377,0
2016-08-24,11.54,11.65,11.44,11.49,89941,0
2016-08-25,11.5,11.5,11.33,11.37,89985,0
2016-08-26,11.35,11.4,11.14,11.27,102845,0
2016-08-29,11.23,11.34,11.145,11.25,110192,0
2016-08-30,11.21,11.29,11.12,11.18,114061,0
2016-08-31,11.2,11.275,11.04,11.19,131218,0
2016-09-01,11.17,11.25,10.86,11.11,122404,0
2016-09-02,11.14,11.37,11.1,11.31,101297,0
2016-09-06,11.43,12.09,11.19,12.03,201908,0
2016-09-07,12.08,12.31,11.87,12.24,195824,0
2016-09-08,11.77,11.77,10.835,11.14,604554,0
2016-09-09,10.9,10.949,10.5,10.56,414559,0
2016-09-12,10.44,10.76,10.1,10.15,380057,0
2016-09-13,10.13,10.2,9.83,9.84,240055,0
2016-09-14,9.88,9.88,9.45,9.55,245368,0
2016-09-15,9.46,9.8,9.41,9.75,241825,0
2016-09-16,9.78,9.88,9.57,9.7,640795,0
2016-09-19,9.73,9.87,9.54,9.66,186853,0
2016-09-20,9.69,9.72,9.53,9.54,207280,0
2016-09-21,9.52,9.69,9.4,9.58,258763,0
2016-09-22,9.65,10.0296,9.61,9.98,324181,0
2016-09-23,9.93,10.09,9.78,9.84,197755,0
2016-09-26,9.7,9.8204,9.505,9.54,287856,0
2016-09-27,9.48,9.59,9.47,9.56,204131,0
2016-09-28,9.52,9.58,9.41,9.54,166055,0
2016-09-29,9.58,9.649,9.27,9.29,136937,0
2016-09-30,9.29,9.63,9.29,9.57,343002,0
2016-10-03,9.46,9.62,9.41,9.46,142720,0
2016-10-04,9.49,9.56,9.26,9.31,182521,0
2016-10-05,9.35,9.57,9.24,9.42,155388,0
2016-10-06,9.37,9.59,9.21,9.57,182668,0
2016-10-07,9.5,9.58,9.31,9.38,173767,0
2016-10-10,9.46,9.67,9.38,9.5,197454,0
2016-10-11,9.46,9.69,9.41,9.64,405909,0
2016-10-12,9.75,9.96,9.56,9.89,511820,0
2016-10-13,9.8,9.85,9.6,9.62,182338,0
2016-10-14,9.7,9.79,9.55,9.6,127132,0
2016-10-17,9.54,9.55,9.31,9.35,115137,0
2016-10-18,9.46,9.48,9.3,9.3,78213,0
2016-10-19,9.35,9.49,9.15,9.46,179080,0
2016-10-20,9.39,9.5022,9.3,9.45,99262,0
2016-10-21,9.34,9.65,9.22,9.6,167705,0
2016-10-24,9.67,9.86,9.67,9.81,134246,0
2016-10-25,9.78,9.8,9.55,9.62,74342,0
2016-10-26,9.57,9.67,9.47,9.51,69280,0
2016-10-27,9.49,9.51,9.25,9.28,116121,0
2016-10-28,9.21,9.38,9.18,9.25,91954,0
2016-10-31,9.22,9.31,9.08,9.31,92477,0
2016-11-01,9.27,9.33,8.98,9.09,151086,0
2016-11-02,9.03,9.07,8.8355,8.87,103056,0
2016-11-03,8.94,8.96,8.77,8.85,134076,0
2016-11-04,8.92,8.98,8.75,8.75,109113,0
2016-11-07,8.99,9.12,8.93,9.08,113879,0
2016-11-08,9.07,9.27,8.92,9.22,119997,0
2016-11-09,9.05,9.55,9.05,9.45,223009,0
2016-11-10,9.55,10.12,9.55,9.96,286403,0
2016-11-11,10.02,10.44,9.75,10.4,273156,0
2016-11-14,10.54,10.9056,10.24,10.48,266625,0
2016-11-15,10.47,10.48,10.03,10.43,101245,0
2016-11-16,10.41,10.6417,10.38,10.55,147793,0
2016-11-17,10.59,10.75,10.575,10.72,80054,0
2016-11-18,10.75,10.97,10.58,10.97,149365,0
2016-11-21,10.92,11.02,10.79,10.99,102857,0
2016-11-22,11,11.34,10.98,11.31,193272,0
2016-11-23,11.26,11.55,11.26,11.49,129171,0
2016-11-25,11.48,11.66,11.4,11.66,80640,0
2016-11-28,11.65,11.65,11.08,11.32,99328,0
2016-11-29,11.42,11.66,11.34,11.57,156283,0
2016-11-30,11.56,11.65,11.28,11.37,203585,0
2016-12-01,11.42,11.695,11.27,11.36,130070,0
2016-12-02,11.34,11.45,11.25,11.29,69449,0
2016-12-05,11.41,11.68,11.3701,11.59,163677,0
2016-12-06,10.14,10.26,9.51,9.94,902224,0
2016-12-07,10.06,10.97,10.05,10.95,541970,0
2016-12-08,10.88,11.6,10.76,11.6,448021,0
2016-12-09,11.61,11.99,11.53,11.99,376040,0
2016-12-12,11.82,12.06,11.62,12,234632,0
2016-12-13,12.05,12.35,11.78,12.22,536437,0
2016-12-14,12.06,12.44,12.04,12.17,270048,0
2016-12-15,12.24,12.55,12.05,12.39,308614,0
2016-12-16,12.45,12.84,12.22,12.83,777574,0
2016-12-19,12.84,13,12.57,12.83,300571,0
2016-12-20,12.87,13.15,12.63,12.75,246968,0
2016-12-21,12.81,12.81,12.47,12.51,138463,0
2016-12-22,12.49,12.5192,11.95,12.01,156560,0
2016-12-23,11.94,12.2,11.73,11.84,158048,0
2016-12-27,11.79,12.05,11.67,11.85,111988,0
2016-12-28,11.88,12.02,11.7,11.91,165516,0
2016-12-29,11.94,12.16,11.65,11.84,142562,0
2016-12-30,11.82,11.9,11.45,11.47,159003,0
2017-01-03,11.66,11.98,11.6101,11.89,154066,0
2017-01-04,11.83,12.25,11.82,12.14,190948,0
2017-01-05,11.96,11.96,11.25,11.41,170438,0
2017-01-06,11.55,11.59,11.26,11.34,111763,0
2017-01-09,11.27,11.48,11.13,11.29,92166,0
2017-01-10,11.28,11.7,11.26,11.58,126501,0
2017-01-11,11.59,11.59,11.29,11.5,85878,0
2017-01-12,11.45,11.6499,11.19,11.31,90740,0
2017-01-13,11.41,11.6074,11.19,11.21,77859,0
2017-01-17,11.26,11.96,11.26,11.47,131278,0
2017-01-18,11.43,11.51,11.16,11.35,114794,0
2017-01-19,11.35,11.45,10.66,10.8,147941,0
2017-01-20,10.79,10.99,10.72,10.85,146799,0
2017-01-23,10.84,10.91,10.58,10.61,100659,0
2017-01-24,10.62,10.79,10.57,10.61,124195,0
2017-01-25,10.73,11.05,10.53,10.97,172626,0
2017-01-26,10.89,11,10.41,10.45,107360,0
2017-01-27,10.5,10.609,10.1,10.15,200747,0
2017-01-30,10.05,10.15,9.85,9.96,176950,0
2017-01-31,9.77,10.07,9.71,10.05,192026,0
2017-02-01,10.12,10.2,9.87,9.91,117590,0
2017-02-02,9.87,9.99,9.75,9.89,96298,0
2017-02-03,9.99,10.21,9.89,10.19,159383,0
2017-02-06,10.07,10.17,9.77,9.91,154829,0
2017-02-07,9.9,10.01,9.72,9.72,131804,0
2017-02-08,9.68,9.84,9.44,9.75,335198,0
2017-02-09,9.8,10.11,9.74,10.06,121720,0
2017-02-10,10.1,10.26,10.04,10.22,103901,0
2017-02-13,10.22,10.22,9.89,9.97,120059,0
2017-02-14,9.87,10.08,9.85,10.04,129078,0
2017-02-15,9.95,10.08,9.87,10.03,107766,0
2017-02-16,10.08,10.08,9.71,9.89,156300,0
2017-02-17,9.9,10.17,9.77,10.15,235108,0
2017-02-21,10.08,10.32,10.08,10.24,175788,0
2017-02-22,10.26,10.27,10.08,10.21,163990,0
2017-02-23,10.23,10.23,9.76,9.95,228733,0
2017-02-24,9.79,10.21,9.76,10.05,218778,0
2017-02-27,10,10.22,9.75,10.11,317993,0
2017-02-28,9.67,11.3,9.455,9.6,656900,0
2017-03-01,9.93,10.25,9.79,10.15,710031,0
2017-03-02,10.14,10.18,9.94,10.02,291308,0
2017-03-03,10,10.11,9.7,9.71,219971,0
2017-03-06,9.52,9.63,9.09,9.31,358497,0
2017-03-07,9.21,9.3231,9.13,9.17,187986,0
2017-03-08,9.16,9.79,9.16,9.6,227324,0
2017-03-09,9.58,9.66,9.41,9.46,147888,0
2017-03-10,9.55,9.68,9.46,9.56,192081,0
2017-03-13,9.53,9.57,9.31,9.38,145023,0
2017-03-14,9.36,9.62,9.235,9.53,142918,0
2017-03-15,9.59,9.66,9.45,9.59,128319,0
2017-03-16,9.66,9.7,9.5,9.62,155301,0
2017-03-17,9.65,9.84,9.59,9.77,635974,0
2017-03-20,9.77,9.77,9.5,9.6,208917,0
2017-03-21,9.61,9.61,9.12,9.39,225868,0
2017-03-22,9.34,9.48,9.25,9.43,188560,0
2017-03-23,9.36,9.66,9.34,9.56,150552,0
2017-03-24,9.58,9.61,9.35,9.38,151690,0
2017-03-27,9.21,9.57,9.21,9.5,194534,0
2017-03-28,9.39,9.52,9.34,9.46,157696,0
2017-03-29,9.4,9.88,9.38,9.84,338284,0
2017-03-30,9.86,9.89,9.64,9.68,207319,0
2017-03-31,9.6,9.67,9.48,9.59,483582,0
2017-04-03,9.6,9.6,9.345,9.47,222523,0
2017-04-04,9.48,9.57,9.29,9.38,159118,0
2017-04-05,9.5,9.62,9.18,9.43,351013,0
2017-04-06,9.43,9.52,9.36,9.48,243763,0
2017-04-07,9.48,9.895,9.39,9.86,226111,0
2017-04-10,9.81,10.15,9.79,9.92,256141,0
2017-04-11,9.89,10,9.68,9.91,147539,0
2017-04-12,9.92,9.92,9.64,9.66,110386,0
2017-04-13,9.7,9.7,9.48,9.62,173129,0
2017-04-17,9.65,9.74,9.46,9.72,296700,0
2017-04-18,9.67,9.91,9.6,9.88,177648,0
2017-04-19,9.95,10.15,9.915,10.12,291798,0
2017-04-20,10.19,10.47,10.17,10.42,234017,0
2017-04-21,10.39,10.47,10.18,10.3,216276,0
2017-04-24,10.52,10.55,10.17,10.38,288944,0
2017-04-25,10.47,10.69,10.35,10.38,253003,0
2017-04-26,10.32,10.93,10.32,10.74,523471,0
2017-04-27,10.81,10.87,10.53,10.64,129131,0
2017-04-28,10.67,10.67,10.34,10.41,269614,0
2017-05-01,10.42,10.45,10.25,10.34,91299,0
2017-05-02,10.35,10.43,10.211,10.32,169664,0
2017-05-03,10.29,10.34,10.16,10.3,150365,0
2017-05-04,10.34,10.4,10.14,10.31,97818,0
2017-05-05,10.35,10.38,10.16,10.29,113210,0
2017-05-08,10.26,10.47,10.225,10.41,155683,0
2017-05-09,10.37,10.455,10.22,10.33,129931,0
2017-05-10,10.26,10.4,10.13,10.37,252141,0
2017-05-11,10.28,10.3,9.81,10.16,195944,0
2017-05-12,10.07,10.07,9.78,9.82,121602,0
2017-05-15,9.83,9.89,9.42,9.52,194160,0
2017-05-16,9.54,9.54,9.24,9.35,220492,0
2017-05-17,9.2,9.29,9.05,9.1,175198,0
2017-05-18,9.01,9.23,9.01,9.1,138229,0
2017-05-19,9.07,9.23,9.03,9.14,119210,0
2017-05-22,9.3,9.46,9.25,9.35,179361,0
2017-05-23,9.4,9.42,9.24,9.25,136091,0
2017-05-24,9.22,9.38,9.14,9.24,134799,0
2017-05-25,9.33,9.58,9.23,9.47,157188,0
2017-05-26,9.55,9.58,9.34,9.42,101661,0
2017-05-30,9.42,9.48,9.29,9.42,73505,0
2017-05-31,9.41,9.525,9.31,9.49,194309,0
2017-06-01,9.46,9.98,9.4,9.96,135038,0
2017-06-02,9.96,10.3,9.95,10.03,172126,0
2017-06-05,10.07,10.11,9.94,9.94,133394,0
2017-06-06,9.85,9.9,9.59,9.77,251049,0
2017-06-07,9.77,9.77,9.5,9.59,148922,0
2017-06-08,9.63,10,9.62,9.89,89004,0
2017-06-09,9.93,10.29,9.8,10.23,160804,0
2017-06-12,10.23,10.63,10.23,10.31,153408,0
2017-06-13,10.31,10.42,10.16,10.22,111753,0
2017-06-14,10.23,10.25,10.03,10.21,128166,0
2017-06-15,10,10.22,9.79,10.14,117233,0
2017-06-16,9.94,10.33,9.91,10.31,410124,0
2017-06-19,10.35,10.35,10.125,10.22,131807,0
2017-06-20,10.19,10.51,10.09,10.42,226248,0
2017-06-21,10.43,10.48,10.14,10.36,167241,0
2017-06-22,10.39,10.67,10.38,10.63,173295,0
2017-06-23,10.7,11.1,10.59,11,605543,0
2017-06-26,11.05,11.12,10.67,10.81,238375,0
2017-06-27,10.73,10.93,10.73,10.76,152762,0
2017-06-28,10.89,10.97,10.75,10.82,179195,0
2017-06-29,10.8,10.9,10.63,10.73,266176,0
2017-06-30,10.73,10.79,10.62,10.63,166059,0
2017-07-03,10.59,10.85,10.59,10.76,190818,0
2017-07-05,10.68,10.8575,10.62,10.76,211718,0
2017-07-06,10.72,10.72,10.14,10.18,309701,0
2017-07-07,10.2,10.27,9.89,10.23,256420,0
2017-07-10,10.24,10.24,9.63,9.67,247698,0
2017-07-11,9.7,10.19,9.67,10.04,560899,0
2017-07-12,10.85,11.01,8.471,8.89,1596151,0
2017-07-13,8.79,8.95,7.83,7.97,1067866,0
2017-07-14,7.97,8.05,7.61,7.76,1084902,0
2017-07-17,7.83,7.99,7.71,7.79,603430,0
2017-07-18,7.73,8.02,7.55,7.85,613443,0
2017-07-19,7.85,7.86,7.45,7.8,1217988,0
2017-07-20,7.79,8.23,7.79,7.91,741781,0
2017-07-21,8.01,8.01,7.295,7.53,714163,0
2017-07-24,7.52,7.52,7.13,7.19,515978,0
2017-07-25,7.3,7.57,7.3,7.5,364954,0
2017-07-26,7.51,7.56,7.33,7.55,288043,0
2017-07-27,7.63,7.74,7.36,7.5,419331,0
2017-07-28,7.48,7.56,7.23,7.42,295553,0
2017-07-31,7.42,7.48,7.22,7.23,311473,0
2017-08-01,7.27,7.28,7.1,7.2,257111,0
2017-08-02,7.2,7.28,7.07,7.08,287709,0
2017-08-03,7.09,7.2004,7.06,7.1,228292,0
2017-08-04,7.22,7.31,7.08,7.26,354391,0
2017-08-07,7.25,7.28,7.02,7.04,260159,0
2017-08-08,7.04,7.21,6.9,7.11,357203,0
2017-08-09,7.07,7.07,6.87,6.92,308743,0
2017-08-10,6.87,6.87,6.62,6.71,313781,0
2017-08-11,6.62,6.89,6.46,6.84,419769,0
2017-08-14,6.89,6.98,6.79,6.93,211531,0
2017-08-15,6.94,6.94,6.6,6.68,204223,0
2017-08-16,6.69,6.84,6.67,6.83,212741,0
2017-08-17,6.78,6.93,6.68,6.79,254334,0
2017-08-18,6.7,6.96,6.7,6.92,246733,0
2017-08-21,6.85,6.94,6.75,6.83,209520,0
2017-08-22,6.87,7.08,6.82,7.02,521447,0
2017-08-23,6.98,7.02,6.77,6.79,176851,0
2017-08-24,6.76,7,6.76,6.9,162846,0
2017-08-25,6.97,7.035,6.88,6.98,186905,0
2017-08-28,6.99,7.08,6.92,6.94,392638,0
2017-08-29,6.9,6.95,6.79,6.82,206864,0
2017-08-30,6.32,6.33,5.51,5.61,2127512,0
2017-08-31,5.6,5.63,5.04,5.18,1775081,0
2017-09-01,5.17,5.55,5.13,5.51,1190298,0
2017-09-05,5.45,5.55,5.03,5.22,1216425,0
2017-09-06,5.27,5.27,5.11,5.2,575478,0
2017-09-07,5.19,5.48,5.19,5.32,476782,0
2017-09-08,5.31,5.62,5.265,5.59,499434,0
2017-09-11,5.68,5.75,5.48,5.5,386252,0
2017-09-12,5.56,5.9,5.51,5.83,583248,0
2017-09-13,5.83,5.99,5.83,5.89,569265,0
2017-09-14,5.91,6.01,5.82,5.88,536743,0
2017-09-15,5.88,6.28,5.805,6.28,1220347,0
2017-09-18,6.28,6.38,6.17,6.21,630549,0
2017-09-19,6.2,6.23,5.85,5.87,496193,0
2017-09-20,5.87,6.14,5.6,6.09,1407639,0
2017-09-21,6.07,6.24,6.07,6.09,226667,0
2017-09-22,6.07,6.32,6.06,6.28,286462,0
2017-09-25,6.27,6.6,6.27,6.49,423131,0
2017-09-26,6.5,6.84,6.5,6.64,555125,0
2017-09-27,6.65,6.7,6.47,6.54,435676,0
2017-09-28,6.53,6.61,6.41,6.51,398109,0
2017-09-29,6.49,6.65,6.42,6.51,322066,0
2017-10-02,6.52,6.59,6.4,6.52,407859,0
2017-10-03,6.59,6.675,6.35,6.61,463529,0
2017-10-04,6.61,6.71,6.52,6.58,196858,0
2017-10-05,6.58,6.74,6.55,6.74,258252,0
2017-10-06,6.64,6.85,6.59,6.68,229046,0
2017-10-09,6.68,6.74,6.37,6.42,285379,0
2017-10-10,6.41,6.6,6.33,6.37,246841,0
2017-10-11,6.4,6.46,6.17,6.28,246319,0
2017-10-12,6.24,6.278,6.06,6.12,171464,0
2017-10-13,6.1,6.315,6.1,6.19,172329,0
2017-10-16,6.19,6.3,6.105,6.24,177659,0
2017-10-17,6.18,6.52,6.18,6.48,225954,0
2017-10-18,6.48,6.69,6.48,6.68,181380,0
2017-10-19,6.61,6.66,6.48,6.55,184131,0
2017-10-20,6.64,6.77,6.63,6.68,174070,0
2017-10-23,6.67,6.76,6.47,6.55,226297,0
2017-10-24,6.62,6.72,6.48,6.56,179785,0
2017-10-25,6.53,6.7,6.37,6.61,219041,0
2017-10-26,6.62,6.79,6.55,6.62,144160,0
2017-10-27,6.62,6.62,6.39,6.46,167612,0
2017-10-30,6.38,6.4,6.11,6.19,242140,0
2017-10-31,6.19,6.19,5.3,5.45,812555,0
2017-11-01,5.49,5.7,5.26,5.56,401287,0
2017-11-02,5.5,5.57,5.23,5.26,419103,0
2017-11-03,5.26,5.49,5.26,5.28,235860,0
2017-11-06,5.26,5.39,5.2001,5.3,228605,0
2017-11-07,5.33,5.33,5.02,5.08,284935,0
2017-11-08,5.02,5.15,4.99,5.1,325591,0
2017-11-09,5.11,5.22,5.09,5.18,250709,0
2017-11-10,5.22,5.38,5.2,5.28,232545,0
