Date,Open,High,Low,Close,Volume,OpenInt
2015-10-01,11.6,13.43,11.08,12.94,1830300,0
2015-10-02,12.94,18.19,12.06,17.48,412700,0
2015-10-05,17.81,20,17.5,18.53,219159,0
2015-10-06,19.02,24.09,16.8,18,149800,0
2015-10-07,17.8,18.49,17,17.79,80600,0
2015-10-08,17.9,18.4,17,17.62,62300,0
2015-10-09,18.01,18.01,17.25,17.6,17100,0
2015-10-12,17.6,19.59,16.41,18.65,97153,0
2015-10-13,18.47,23.47,18.47,22.14,44300,0
2015-10-14,22.07,25.87,20.66,21.25,146100,0
2015-10-15,21.45,22.22,20.57,21.55,82300,0
2015-10-16,21.39,22.01,21.14,21.9,128500,0
2015-10-19,21.42,22.65,21.03,22.43,144700,0
2015-10-20,22.81,23.49,21.53,23.49,102087,0
2015-10-21,23.41,25.63,22,22.38,131200,0
2015-10-22,22.12,23,20.05,21.94,98300,0
2015-10-23,21.69,21.69,20.26,20.56,132300,0
2015-10-26,20.87,21.82,19.28,20.29,101500,0
2015-10-27,19.82,20.93,19.82,20.3,63900,0
2015-10-28,21.03,21.03,20.25,20.88,54200,0
2015-10-29,20.46,21.15,20.2,20.75,52600,0
2015-10-30,20.97,22.17,17.82,17.88,109800,0
2015-11-02,18.87,19.388,15.5,16.49,124615,0
2015-11-03,16.4,19.2,16.36,18.99,87500,0
2015-11-04,18.66,19.01,16.9,18.48,62338,0
2015-11-05,17.99,18.88,16.19,16.91,62300,0
2015-11-06,16.42,17.2,16.34,16.84,33500,0
2015-11-09,16.94,17.82,16.45,17,68446,0
2015-11-10,16.6,17.33,16.45,16.65,56800,0
2015-11-11,16.94,17.62,16.3,16.43,34500,0
2015-11-12,16.31,16.31,15.55,15.77,92900,0
2015-11-13,15.54,15.95,14.61,15.06,60100,0
2015-11-16,15.11,15.73,14.9,14.92,37900,0
2015-11-17,15,15.42,14.61,14.91,64700,0
2015-11-18,14.77,15,14.02,14.37,60600,0
2015-11-19,14.25,14.9,14.1,14.17,65600,0
2015-11-20,14.14,14.61,13.63,13.78,75800,0
2015-11-23,13.85,14.38,13.76,13.99,145700,0
2015-11-24,14.19,14.19,13.08,13.5,202600,0
2015-11-25,12.77,14,12.5,13.5,98600,0
2015-11-27,12.84,14,12.81,13.89,42400,0
2015-11-30,14,14.25,13.25,13.88,76200,0
2015-12-01,14.02,14.55,13.84,14.04,60926,0
2015-12-02,14.09,14.09,13.19,13.6,28422,0
2015-12-03,13.695,13.7,13.041,13.47,129302,0
2015-12-04,13.47,13.75,12.56,13,145500,0
2015-12-07,13.31,13.31,12.63,12.65,84400,0
2015-12-08,12.65,13.22,12.547,12.9,70761,0
2015-12-09,13.72,14.84,13.05,14.3,94100,0
2015-12-10,14.19,14.71,13.4,13.57,101400,0
2015-12-11,13.5,14.25,12.84,13.35,204200,0
2015-12-14,13.5,13.85,11.61,12.28,163378,0
2015-12-15,13.11,13.42,12.01,12.6,108600,0
2015-12-16,12.73,13.1,11.61,12.49,181000,0
2015-12-17,12.61,13.75,11.93,12.56,162200,0
2015-12-18,12.23,13.75,12,12.56,1247900,0
2015-12-21,12.81,13.3,11.76,12.06,112700,0
2015-12-22,12.17,12.93,11.61,12.8,128439,0
2015-12-23,12.85,13.59,12.11,13.25,87200,0
2015-12-24,13.19,13.19,12.66,13.01,20390,0
2015-12-28,13.74,13.8,12.94,13.22,68987,0
2015-12-29,13.08,13.38,12.29,12.86,92490,0
2015-12-30,12.75,13.06,12.3001,12.65,83538,0
2015-12-31,12.71,13.07,12.26,12.5,105339,0
2016-01-04,12.29,12.7,11.75,12.4,72037,0
2016-01-05,12.4,13.86,12.09,13.43,42456,0
2016-01-06,13.16,13.86,12.6801,13.76,23295,0
2016-01-07,13.48,13.48,12.08,12.61,43391,0
2016-01-08,12.64,13.4,12.29,12.85,23857,0
2016-01-11,12.89,13.265,11.84,12.15,75028,0
2016-01-12,12.25,12.65,11.89,12.44,45062,0
2016-01-13,12.36,12.64,11.75,11.83,44577,0
2016-01-14,12.01,12.17,11.35,11.42,37865,0
2016-01-15,11.25,11.65,9.4201,10.9,211846,0
2016-01-19,11.07,11.07,9.71,10.27,70100,0
2016-01-20,10.04,10.51,9.5201,10.11,51924,0
2016-01-21,9.97,10.45,9.27,9.64,161558,0
2016-01-22,9.81,10.07,9.41,9.8,53966,0
2016-01-25,9.68,10.76,9.49,9.57,44520,0
2016-01-26,9.69,10.81,9.52,10.6,41292,0
2016-01-27,10.49,11.05,10.1,10.35,29065,0
2016-01-28,10.76,11.01,9.89,10,14693,0
2016-01-29,10.51,12,10.51,11.05,51170,0
2016-02-01,10.94,10.94,9.26,9.93,91269,0
2016-02-02,9.76,10.39,9.72,9.77,15807,0
2016-02-03,9.91,10.89,9.38,9.67,23401,0
2016-02-04,9.58,10.29,9.5,10.05,30659,0
2016-02-05,10.3,10.7,9,9.07,36488,0
2016-02-08,9.01,9.27,7.019,7.31,148722,0
2016-02-09,7.15,7.3299,6.45,6.8,55693,0
2016-02-10,6.98,9,6.98,7.39,82971,0
2016-02-11,7.21,7.22,6.6,6.66,124084,0
2016-02-12,7.26,7.26,6.795,6.9,201951,0
2016-02-16,7.05,7.49,6.66,6.99,63406,0
2016-02-17,6.98,7.4,6.25,6.69,180821,0
2016-02-18,6.62,7,6.62,6.87,56722,0
2016-02-19,6.93,6.93,6.46,6.61,57483,0
2016-02-22,6.81,8.25,6.65,7.05,130722,0
2016-02-23,6.94,7.46,6.67,6.96,232078,0
2016-02-24,6.83,7.395,6.2315,6.73,242908,0
2016-02-25,6.8,7.1686,6.75,7.04,14891,0
2016-02-26,6.98,7.43,6.87,7.09,34341,0
2016-02-29,7.15,7.585,7.15,7.16,22142,0
2016-03-01,7.24,7.67,7.24,7.24,38428,0
2016-03-02,7.94,8.17,7.94,7.94,54470,0
2016-03-03,8.005,9,8.005,8.88,64896,0
2016-03-04,9,10.47,8.971,9.96,92710,0
2016-03-07,9.94,10.19,9.46,9.75,46650,0
2016-03-08,9.74,10.79,9.04,9.25,46130,0
2016-03-09,9.74,10.2826,8.0701,8.37,76351,0
2016-03-10,8.37,8.37,7.8,7.89,60324,0
2016-03-11,7.9,7.98,6.83,7.48,632671,0
2016-03-14,7.42,7.77,7.13,7.42,74840,0
2016-03-15,7.44,8.4165,7.036,7.31,139081,0
2016-03-16,7.5,8.03,7.2,7.52,131107,0
2016-03-17,7.44,7.44,7.21,7.29,78770,0
2016-03-18,7.38,7.66,7.24,7.31,147689,0
2016-03-21,7.5,8.08,7.3,7.42,248311,0
2016-03-22,7.38,7.7299,7.29,7.49,52018,0
2016-03-23,7.53,7.7,6.52,6.87,112133,0
2016-03-24,6.9,7.5399,6.9,6.97,95217,0
2016-03-28,7.5,8.28,7.1501,7.84,409277,0
2016-03-29,7.83,8.86,7.6,8.44,450598,0
2016-03-30,8.52,9.56,8.52,9.5,261313,0
2016-03-31,9.6,9.948,8.52,9.15,183398,0
2016-04-01,9.07,9.75,9.0037,9.23,122206,0
2016-04-04,9.2,9.29,8.68,8.78,110745,0
2016-04-05,8.7,9.08,8.61,8.75,114291,0
2016-04-06,9.01,9.15,8.8,8.95,157209,0
2016-04-07,8.88,9.395,8.79,9.03,102686,0
2016-04-08,9.13,9.13,8.6,8.77,62087,0
2016-04-11,8.8,9.04,8.5,8.62,78697,0
2016-04-12,8.56,8.79,8.51,8.64,94660,0
2016-04-13,8.83,9.67,8.64,9.22,232068,0
2016-04-14,9.28,9.28,8.91,8.98,138932,0
2016-04-15,8.9,9.3,8.55,9.12,145237,0
2016-04-18,9.03,9.132,8.93,9.03,82690,0
2016-04-19,9.02,9.03,8.55,8.75,80601,0
2016-04-20,8.75,8.85,8.14,8.31,108024,0
2016-04-21,8.44,9.3,8.3,9.08,82920,0
2016-04-22,9.11,9.2199,8.7501,8.9,43216,0
2016-04-25,9.03,9.21,8.91,9.13,27235,0
2016-04-26,9.1,9.19,8.68,9.06,58375,0
2016-04-27,9.15,9.15,8.68,8.73,53705,0
2016-04-28,8.73,8.81,8.4,8.46,71726,0
2016-04-29,8.46,8.61,8.21,8.22,88734,0
2016-05-02,8.19,8.7999,8.19,8.41,58482,0
2016-05-03,8.45,8.86,8.02,8.13,131133,0
2016-05-04,8.1,8.43,8.0001,8.06,63416,0
2016-05-05,8.08,8.22,7.82,7.96,63999,0
2016-05-06,7.91,8.36,7.6601,7.98,72035,0
2016-05-09,7.85,8.73,7.85,8.48,197640,0
2016-05-10,8.45,9.04,8.3,8.89,50693,0
2016-05-11,8.84,8.8799,7.9,8.19,63142,0
2016-05-12,8.15,8.23,7.86,8,36202,0
2016-05-13,8.28,8.28,7.69,7.79,61942,0
2016-05-16,7.79,7.9699,7.5,7.72,84105,0
2016-05-17,7.65,8.18,7.49,7.55,70192,0
2016-05-18,7.46,7.74,7.43,7.63,57372,0
2016-05-19,7.65,7.9987,7.51,7.8,57898,0
2016-05-20,7.81,8.37,7.56,8.34,55400,0
2016-05-23,8.42,8.77,8.36,8.44,63344,0
2016-05-24,8.46,8.55,8.16,8.29,52463,0
2016-05-25,8.46,8.47,8.06,8.14,55930,0
2016-05-26,8.28,8.38,7.94,8,111175,0
2016-05-27,8.1,8.32,7.97,8.05,55598,0
2016-05-31,8.05,8.42,8.05,8.28,100742,0
2016-06-01,8.28,9.91,8.17,9.89,228750,0
2016-06-02,9.78,10.1399,9.6031,9.76,90293,0
2016-06-03,9.82,9.82,9.25,9.36,41282,0
2016-06-06,9.29,9.96,9.24,9.89,61397,0
2016-06-07,9.89,10.29,9.55,9.99,89640,0
2016-06-08,10,10.06,9.76,10.02,56272,0
2016-06-09,10.06,10.1,9.7,9.98,48607,0
2016-06-10,9.81,10.4999,9.2,10.25,119027,0
2016-06-13,10.25,10.635,9,9.15,119929,0
2016-06-14,8.91,9.11,8.35,8.57,69274,0
2016-06-15,8.57,9.3999,8.57,8.95,70572,0
2016-06-16,8.95,9.38,8.44,9.23,118324,0
2016-06-17,9.17,9.38,8.64,8.99,267869,0
2016-06-20,9.06,9.98,8.905,9.78,89086,0
2016-06-21,9.84,10.23,9.16,9.34,43842,0
2016-06-22,9.39,9.73,9.2,9.43,34837,0
2016-06-23,9.58,9.99,9.5114,9.81,43554,0
2016-06-24,9.1,9.59,8.821,9.19,694371,0
2016-06-27,9.13,9.13,8.5,8.78,62626,0
2016-06-28,8.96,9.53,8.74,9.44,85820,0
2016-06-29,9.53,10.033,9.16,9.82,157387,0
2016-06-30,9.9,10.13,9.03,10.11,79334,0
2016-07-01,10.14,10.94,9.82,10.65,41725,0
2016-07-05,10.63,10.63,9.9,10,33910,0
2016-07-06,9.99,10.07,9.2,9.77,71942,0
2016-07-07,9.78,10.32,9.43,9.87,32706,0
2016-07-08,9.56,10.37,9.56,9.73,85531,0
2016-07-11,9.79,9.8,9.47,9.61,47707,0
2016-07-12,9.74,10.49,9.55,10.18,72376,0
2016-07-13,10.3,10.34,9.74,9.79,19566,0
2016-07-14,9.91,10.12,9.46,9.91,24835,0
2016-07-15,10,10.086,9.5,9.95,43077,0
2016-07-18,9.93,10.06,9.72,9.93,23155,0
2016-07-19,9.93,10.16,9.74,9.79,23444,0
2016-07-20,9.8,10.02,9.5901,9.99,49253,0
2016-07-21,10,10,9.75,9.8,37453,0
2016-07-22,9.88,9.88,9.62,9.78,18306,0
2016-07-25,9.77,9.89,9.67,9.72,44355,0
2016-07-26,9.75,10.09,9.7,10.01,28240,0
2016-07-27,10,10.05,9.86,9.89,40361,0
2016-07-28,9.9699,10,9.73,9.94,19536,0
2016-07-29,9.99,9.99,9.19,9.7,71920,0
2016-08-01,9.72,9.72,9.37,9.63,41787,0
2016-08-02,9.71,9.71,9.24,9.38,20603,0
2016-08-03,9.3,9.8899,9.3,9.74,18315,0
2016-08-04,9.85,9.88,9.46,9.56,33807,0
2016-08-05,9.725,9.725,9.26,9.53,43350,0
2016-08-08,9.53,9.71,9.28,9.39,18305,0
2016-08-09,9.4068,9.62,9.28,9.38,38881,0
2016-08-10,9.45,9.45,8.8,9.05,43470,0
2016-08-11,9.07,9.39,8.91,9.26,18768,0
2016-08-12,9.31,9.79,9.22,9.73,25684,0
2016-08-15,9.73,9.768,9.52,9.68,47931,0
2016-08-16,9.71,9.73,9.34,9.52,39664,0
2016-08-17,9.52,9.52,9.105,9.19,22600,0
2016-08-18,9.15,9.41,9.1111,9.24,50892,0
2016-08-19,9.25,9.35,8.91,9.02,39190,0
2016-08-22,9.01,9.075,8.84,8.99,24178,0
2016-08-23,9,9.04,8.94,8.95,23225,0
2016-08-24,9.01,9.3,8.9201,9.06,85001,0
2016-08-25,9.05,9.22,8.81,8.91,94302,0
2016-08-26,8.9,9,8.76,8.97,25941,0
2016-08-29,8.87,9,8.811,8.92,22556,0
2016-08-30,8.94,9,8.7,8.89,55279,0
2016-08-31,9,9.04,8.77,8.89,60408,0
2016-09-01,8.95,9,8.61,8.99,36371,0
2016-09-02,9,9,8.68,8.95,32822,0
2016-09-06,9.02,9.08,8.84,8.99,98817,0
2016-09-07,9,10.11,8.97,9.95,129411,0
2016-09-08,9.89,10.62,9.0302,10.52,96798,0
2016-09-09,10.38,10.81,10.33,10.43,91376,0
2016-09-12,10.72,11.6,10.6,11.08,118414,0
2016-09-13,10.86,11.55,10.86,10.93,71738,0
2016-09-14,10.99,11.46,10.923,11.09,53439,0
2016-09-15,11.13,11.95,11.13,11.64,53403,0
2016-09-16,11.7,12,11.4001,11.85,348061,0
2016-09-19,11.88,12.29,11.135,11.3,66852,0
2016-09-20,11.53,11.53,11.01,11.3,35027,0
2016-09-21,11.28,11.46,10.51,11.11,53845,0
2016-09-22,11.16,11.43,10.66,11.3,49233,0
2016-09-23,11.15,11.51,10.84,11.11,40970,0
2016-09-26,10.89,10.9999,10.65,10.66,21466,0
2016-09-27,10.26,10.91,10.15,10.42,51372,0
2016-09-28,10.4,11.08,10.21,10.77,75274,0
2016-09-29,10.77,10.77,10.29,10.32,24925,0
2016-09-30,10.36,10.72,10.197,10.37,33068,0
2016-10-03,10.41,10.53,10.02,10.42,45759,0
2016-10-04,10.49,10.75,10.34,10.38,28667,0
2016-10-05,10.4,11.7,10.4,11.24,53597,0
2016-10-06,11.17,11.17,10.74,10.87,19342,0
2016-10-07,10.88,11.1,10.63,10.91,21799,0
2016-10-10,10.96,11.26,10.76,11.04,22664,0
2016-10-11,10.95,11.125,10.58,10.75,17635,0
2016-10-12,10.8,11.1299,10.4697,10.56,21819,0
2016-10-13,10.45,10.66,10.302,10.48,21979,0
2016-10-14,10.55,10.75,10.19,10.48,24754,0
2016-10-17,10.41,10.83,10.26,10.61,29887,0
2016-10-18,10.48,10.71,10.2501,10.56,25379,0
2016-10-19,10.62,10.97,10.37,10.84,34180,0
2016-10-20,10.8,11.04,10.59,10.95,9124,0
2016-10-21,10.84,11.11,10.75,10.86,23730,0
2016-10-24,10.77,10.77,10.02,10.29,44830,0
2016-10-25,10.18,10.76,10,10.2,27560,0
2016-10-26,10.3599,10.4799,9.87,10.03,56165,0
2016-10-27,10.14,10.24,9.91,9.92,17451,0
2016-10-28,9.94,10.59,9.7757,10.52,32897,0
2016-10-31,10.45,10.655,10.26,10.47,41704,0
2016-11-01,10.54,10.59,9.84,10.09,21915,0
2016-11-02,10.15,10.3389,9.75,9.81,28465,0
2016-11-03,9.93,9.93,9.355,9.45,50547,0
2016-11-04,9.52,10.63,9.45,10.41,44726,0
2016-11-07,10.5,10.99,10.002,10.44,164468,0
2016-11-08,10.32,10.4,9.89,10.1,56574,0
2016-11-09,10.23,10.4599,9.63,10,176475,0
2016-11-10,10.23,10.3239,9.25,10.01,93516,0
2016-11-11,10.1,12.31,9.98,12.25,184513,0
2016-11-14,12.27,12.86,10.3,11.91,220868,0
2016-11-15,11.82,12.26,11.52,11.96,88837,0
2016-11-16,12.03,12.4,11.84,12.06,23148,0
2016-11-17,12.08,12.22,11.81,12.08,26532,0
2016-11-18,12.03,12.441,11.63,11.99,40592,0
2016-11-21,12.02,12.09,11.68,11.9,18352,0
2016-11-22,12,12.1,11.77,11.97,24386,0
2016-11-23,12.03,12.38,11.8801,12.37,29665,0
2016-11-25,12.35,12.63,12.27,12.52,11640,0
2016-11-28,12.5,12.68,12.23,12.47,13218,0
2016-11-29,12.58,12.68,12.01,12.02,28955,0
2016-11-30,12.17,12.35,11.8101,12.3,32381,0
2016-12-01,12.18,12.36,11.11,11.52,44430,0
2016-12-02,11.56,11.82,11.05,11.44,38263,0
2016-12-05,11.42,12.74,11.42,12.49,57910,0
2016-12-06,12.55,12.55,11.36,11.49,93075,0
2016-12-07,11.59,11.95,11.04,11.84,53510,0
2016-12-08,11.86,11.875,11.35,11.73,54806,0
2016-12-09,11.85,12.5,11.6256,11.81,54281,0
2016-12-12,11.87,12.08,11.43,11.63,38960,0
2016-12-13,11.75,12.25,11.47,11.95,32785,0
2016-12-14,11.94,12.24,11.67,11.83,24083,0
2016-12-15,12.02,12.08,11.7,12,31590,0
2016-12-16,12.08,12.4,11.88,12.23,79597,0
2016-12-19,12.25,13,12,12.56,40602,0
2016-12-20,12.71,13.5,12.435,12.63,34781,0
2016-12-21,12.57,13.24,12.25,13.03,57418,0
2016-12-22,13.01,13.03,12.26,12.39,46931,0
2016-12-23,12.45,13.18,12.45,12.64,62152,0
2016-12-27,12.66,13.25,12.46,12.68,26977,0
2016-12-28,12.5875,12.68,12.21,12.43,28450,0
2016-12-29,12.5,12.72,12.32,12.43,17040,0
2016-12-30,12.42,12.8,12.26,12.5,58700,0
2017-01-03,12.69,12.92,12.51,12.78,18970,0
2017-01-04,12.84,13.4,12.51,12.99,63900,0
2017-01-05,12.78,12.995,12.5,12.81,91352,0
2017-01-06,12.86,13.13,12.42,12.58,77755,0
2017-01-09,12.65,12.65,11.91,12.38,70158,0
2017-01-10,12.31,12.85,12.31,12.64,60939,0
2017-01-11,12.75,12.8,11.87,12.25,26406,0
2017-01-12,11.635,12.23,11.6,11.93,48858,0
2017-01-13,11.88,12.05,11.63,11.77,38238,0
2017-01-17,11.77,11.95,11.1701,11.31,46839,0
2017-01-18,11.39,11.4599,11.04,11.08,39332,0
2017-01-19,11.14,11.29,10.72,10.87,30051,0
2017-01-20,10.84,11.2,10.74,11.01,45497,0
2017-01-23,10.92,11.29,10.5,10.63,28975,0
2017-01-24,10.66,10.92,10.324,10.61,46516,0
2017-01-25,10.71,10.98,10.14,10.4,47717,0
2017-01-26,10.31,10.58,9.56,10.01,86424,0
2017-01-27,10.22,10.37,9.71,10.06,30589,0
2017-01-30,9.89,10.16,9.54,9.67,72917,0
2017-01-31,9.69,10,9.05,9.63,65459,0
2017-02-01,9.45,9.8,9.03,9.53,33780,0
2017-02-02,9.24,9.86,9.24,9.71,87298,0
2017-02-03,9.82,9.96,9.5,9.56,89954,0
2017-02-06,9.59,9.83,9.28,9.51,21297,0
2017-02-07,9.49,9.85,9.37,9.55,19397,0
2017-02-08,9.55,9.64,9.23,9.44,32703,0
2017-02-09,9.38,9.9,9.38,9.73,29530,0
2017-02-10,9.722,9.88,9.57,9.8,46982,0
2017-02-13,9.85,10.39,9.622,10.16,71047,0
2017-02-14,10.08,11.11,10,10.06,89706,0
2017-02-15,9.98,10.3,9.98,10.26,55279,0
2017-02-16,10.36,10.36,9.96,10.13,43570,0
2017-02-17,10.19,10.23,10,10.16,30734,0
2017-02-21,10.25,10.52,9.995,10.3,69586,0
2017-02-22,10.24,10.4,10.01,10.27,66922,0
2017-02-23,10.29,10.29,9.85,10,59379,0
2017-02-24,9.59,10.21,9.29,10.09,38135,0
2017-02-27,10.04,10.17,9.8474,9.99,66804,0
2017-02-28,9.96,9.99,9.385,9.67,43045,0
2017-03-01,9.97,10.1,9.53,9.81,67802,0
2017-03-02,9.9,10,9.39,9.4,60034,0
2017-03-03,9.5,9.61,8.7,8.88,90470,0
2017-03-06,8.88,9.5799,8.75,8.97,92221,0
2017-03-07,9.01,9.1936,8.78,8.95,48860,0
2017-03-08,9.24,9.3414,8.59,8.84,94013,0
2017-03-09,8.95,8.95,8.67,8.75,30900,0
2017-03-10,8.7,9.095,8.7,8.95,50510,0
2017-03-13,9.12,9.12,8.8,8.86,51186,0
2017-03-14,8.73,9,8.73,8.91,65148,0
2017-03-15,8.97,9,8.65,8.78,39858,0
2017-03-16,8.78,8.99,8.72,8.92,15872,0
2017-03-17,8.81,8.83,8.6,8.73,98909,0
2017-03-20,8.7,8.8,8.05,8.4,36464,0
2017-03-21,8.5,8.56,7.73,7.79,59022,0
2017-03-22,7.85,7.9,7.44,7.62,72559,0
2017-03-23,7.709,7.97,7.68,7.77,41327,0
2017-03-24,7.795,8.14,7.56,7.81,138355,0
2017-03-27,7.62,8,7.301,7.67,197921,0
2017-03-28,7.63,8.05,7.575,8.03,91107,0
2017-03-29,7.98,9.03,7.89,8.49,69416,0
2017-03-30,8.53,9.11,8.34,9.06,79057,0
2017-03-31,9.02,9.21,8.93,9.11,53534,0
2017-04-03,9.22,9.32,8.87,8.88,43186,0
2017-04-04,8.77,9.07,8.75,8.86,50405,0
2017-04-05,8.73,9.2,8.73,8.9,77380,0
2017-04-06,8.87,9.13,8.8001,8.91,59499,0
2017-04-07,8.86,9.01,8.8,8.89,53805,0
2017-04-10,8.84,8.99,8.61,8.82,58971,0
2017-04-11,8.79,8.96,8.77,8.91,16228,0
2017-04-12,8.86,8.94,8.74,8.84,29911,0
2017-04-13,8.77,8.91,8.36,8.82,35356,0
2017-04-17,8.81,8.9,8.49,8.82,18753,0
2017-04-18,8.69,8.86,8.53,8.81,41308,0
2017-04-19,9.5,10.08,8.77,8.88,211646,0
2017-04-20,8.98,9.19,8.82,9.04,43704,0
2017-04-21,8.97,9.15,8.76,9.02,26394,0
2017-04-24,9.21,9.7,8.89,9.65,162220,0
2017-04-25,9.8,10.95,9.63,10.72,204307,0
2017-04-26,10.8,11.49,10.16,10.54,122232,0
2017-04-27,10.5,10.885,10.12,10.49,117182,0
2017-04-28,10.51,10.71,10.34,10.38,119634,0
2017-05-01,10.44,10.44,9.88,10,81035,0
2017-05-02,10.04,10.15,9.725,10.08,81888,0
2017-05-03,9.93,10.25,9.69,10.14,79215,0
2017-05-04,10.19,10.48,10.07,10.36,37184,0
2017-05-05,10.53,10.59,9.9801,10.36,33292,0
2017-05-08,10.35,10.473,10.1113,10.32,10235,0
2017-05-09,10.31,10.3622,10,10.3,66394,0
2017-05-10,10.28,10.38,10.14,10.26,41818,0
2017-05-11,10.09,10.315,10.07,10.22,52079,0
2017-05-12,10.15,10.86,10.15,10.45,53001,0
2017-05-15,10.47,10.73,10.3,10.44,71765,0
2017-05-16,10.48,10.49,10.3,10.37,11472,0
2017-05-17,10.3,10.41,10.02,10.17,38588,0
2017-05-18,10.22,10.3,9.83,9.91,35334,0
2017-05-19,9.9,10.06,9.53,9.65,81680,0
2017-05-22,9.79,10.14,9.62,9.97,42022,0
2017-05-23,10.04,10.19,9.73,9.95,31260,0
2017-05-24,9.89,10.15,9.68,9.91,55449,0
2017-05-25,9.78,10,9.59,9.83,37911,0
2017-05-26,9.64,10.16,9.61,9.74,59936,0
2017-05-30,9.69,9.94,9.365,9.67,52749,0
2017-05-31,9.15,9.88,8.921,9.8,79719,0
2017-06-01,9.98,10.3,9.6,10.24,34445,0
2017-06-02,10.25,10.58,10.13,10.4,53575,0
2017-06-05,9.2,10.5,9.2,9.98,32361,0
2017-06-06,9.73,10.33,9.61,9.96,23316,0
2017-06-07,9.66,10.23,9.58,9.84,31405,0
2017-06-08,9.59,10.2,9.59,9.85,42755,0
2017-06-09,9.95,10.32,9.64,10.24,32584,0
2017-06-12,10.19,10.5,10.09,10.29,35808,0
2017-06-13,10.24,10.35,9.86,10.23,47666,0
2017-06-14,10.13,10.2,9.905,9.92,33268,0
2017-06-15,9.78,10.29,9.7,9.98,32300,0
2017-06-16,9.77,10.11,9.66,10,93985,0
2017-06-19,10,10.405,9.91,10.15,35927,0
2017-06-20,10.07,10.29,10,10.15,27874,0
2017-06-21,10.24,10.46,9.8,10.3,96928,0
2017-06-22,10.24,10.78,10.02,10.27,101982,0
2017-06-23,10.25,10.35,9.88,9.9,720717,0
2017-06-26,9.9,10.46,9.9,10.07,63097,0
2017-06-27,10.04,10.41,9.96,10.02,50814,0
2017-06-28,10.1,10.6,10,10.3,49079,0
2017-06-29,10.32,10.32,10.06,10.2,26372,0
2017-06-30,10.26,10.48,10.06,10.26,48639,0
2017-07-03,10.295,10.59,10.07,10.46,34003,0
2017-07-05,10.42,10.53,10.08,10.25,49504,0
2017-07-06,10.28,10.35,10,10.12,58899,0
2017-07-07,10.23,10.23,10.05,10.13,25594,0
2017-07-10,10.13,10.36,9.8,10.05,41271,0
2017-07-11,9.95,10.4,9.95,10.17,42509,0
2017-07-12,9.89,10.54,9.89,10.42,22609,0
2017-07-13,10.37,10.53,10.09,10.43,27981,0
2017-07-14,10.34,10.8,10.27,10.66,42628,0
2017-07-17,10.64,10.74,10.36,10.41,44401,0
2017-07-18,10.31,10.4,10.02,10.12,68753,0
2017-07-19,10.1,10.7,10.07,10.58,32372,0
2017-07-20,10.54,10.74,10.22,10.43,53461,0
2017-07-21,10.6,10.61,10.21,10.34,78520,0
2017-07-24,10.29,10.66,10.22,10.37,72266,0
2017-07-25,10.36,10.686,10.16,10.35,105969,0
2017-07-26,10.6,10.94,10.42,10.51,52445,0
2017-07-27,10.62,10.959,10.4,10.66,76197,0
2017-07-28,10.58,10.97,10.43,10.73,47523,0
2017-07-31,10.95,11,10.59,10.8,35152,0
2017-08-01,10.94,10.9489,10.47,10.68,51594,0
2017-08-02,10.68,10.74,10.3525,10.64,43963,0
2017-08-03,10.62,10.63,10.16,10.36,70444,0
2017-08-04,10.325,10.66,10.31,10.44,20961,0
2017-08-07,10.4,10.98,10.4,10.83,30397,0
2017-08-08,10.94,12.2,10.94,11.51,98213,0
2017-08-09,11.35,11.81,11.11,11.34,51876,0
2017-08-10,11.14,11.19,10.79,10.85,40891,0
2017-08-11,10.99,11.08,10.53,10.8,31366,0
2017-08-14,10.61,11.05,10.61,10.99,23720,0
2017-08-15,11.1,11.1,10.59,10.68,20727,0
2017-08-16,10.6371,10.8,10.5416,10.65,100003,0
2017-08-17,10.55,10.8,10.51,10.6,46407,0
2017-08-18,10.37,10.8,10.3248,10.71,40322,0
2017-08-21,10.65,10.79,10.29,10.29,60320,0
2017-08-22,10.39,10.47,10.25,10.36,37709,0
2017-08-23,10.25,10.44,10.25,10.31,183373,0
2017-08-24,10.4,10.69,10.385,10.56,103975,0
2017-08-25,10.35,10.79,10.34,10.46,231756,0
2017-08-28,10.43,10.705,10.43,10.64,91878,0
2017-08-29,10.5,10.5699,10.32,10.53,83012,0
2017-08-30,10.46,10.65,10.46,10.54,54975,0
2017-08-31,10.55,10.59,10.41,10.55,83938,0
2017-09-01,10.62,10.64,10.09,10.21,36944,0
2017-09-05,10.15,10.195,9.76,9.96,319658,0
2017-09-06,10.09,10.69,10,10.51,70286,0
2017-09-07,10.28,10.74,10.17,10.73,183526,0
2017-09-08,10.56,10.7,10.48,10.5,57111,0
2017-09-11,10.5,10.5,9.41,9.67,150342,0
2017-09-12,9.92,10,9.0901,9.41,71895,0
2017-09-13,9.47,9.58,9.11,9.23,77423,0
2017-09-14,9.42,9.42,9.03,9.2,38587,0
2017-09-15,9.23,9.53,9.08,9.48,216334,0
2017-09-18,9.49,9.5,9.305,9.43,90529,0
2017-09-19,9.51,9.54,9.22,9.52,63927,0
2017-09-20,9.5,9.57,9.26,9.56,57704,0
2017-09-21,9.5,9.7,9.34,9.56,48157,0
2017-09-22,9.5,9.73,9.41,9.56,44267,0
2017-09-25,9.645,9.77,9.61,9.69,34832,0
2017-09-26,9.72,9.88,9.63,9.85,24618,0
2017-09-27,9.87,10.67,9.7,10.61,55714,0
2017-09-28,10.66,10.75,10.44,10.72,63134,0
2017-09-29,10.59,10.9,10.59,10.73,27990,0
2017-10-02,10.7,10.9139,10.69,10.86,57566,0
2017-10-03,10.92,11.11,10.79,11.08,66259,0
2017-10-04,11.1,11.222,11.065,11.13,23033,0
2017-10-05,11.23,11.23,10.9181,11.04,78222,0
2017-10-06,10.95,11.18,10.85,11.05,159832,0
2017-10-09,11.08,11.19,10.94,10.97,56362,0
2017-10-10,11.06,11.16,10.93,11.08,55105,0
2017-10-11,11,11.05,10.56,10.66,76214,0
2017-10-12,10.71,11.01,10.58,10.6,24253,0
2017-10-13,10.66,10.75,10.41,10.53,26649,0
2017-10-16,10.53,10.63,10.11,10.38,35603,0
2017-10-17,10.38,10.38,10.1,10.26,12101,0
2017-10-18,10.23,10.37,10.11,10.2,31851,0
2017-10-19,10.03,10.38,9.865,10.26,54350,0
2017-10-20,10.37,10.55,10.19,10.46,26421,0
2017-10-23,10.47,10.89,10.32,10.77,59716,0
2017-10-24,10.83,11.03,10.5601,10.82,69192,0
2017-10-25,10.74,10.86,10.56,10.79,33378,0
2017-10-26,10.71,10.89,10.57,10.78,29386,0
2017-10-27,10.68,11.05,10.65,10.96,56667,0
2017-10-30,11.08,11.15,10.83,11.06,61615,0
2017-10-31,11.15,11.38,10.77,10.86,115293,0
2017-11-01,11.4,11.4,10.7,10.73,65766,0
2017-11-02,10.86,11.21,10.64,10.99,45952,0
2017-11-03,10.95,11.24,10.61,10.75,60964,0
2017-11-06,10.75,10.77,10.53,10.62,21544,0
2017-11-07,10.55,10.66,10.01,10.09,31967,0
2017-11-08,10.05,10.05,9.71,9.89,30222,0
2017-11-09,9.93,9.97,9.67,9.89,19901,0
2017-11-10,9.95,10.11,9.74,9.81,39810,0
