Date,Open,High,Low,Close,Volume,OpenInt
2016-06-29,8.9899,9.0253,8.9899,8.9899,1725774,0
2016-06-30,9.0535,9.1999,8.9805,9.0797,272951,0
2016-07-01,9.1424,9.241,9.089,9.1156,219296,0
2016-07-05,9.1156,9.241,9.0085,9.1242,120891,0
2016-07-06,9.1242,9.2238,8.9899,9.089,226836,0
2016-07-07,9.1156,9.242,9.0703,9.0797,234452,0
2016-07-08,9.0974,9.3395,9.0974,9.2496,166752,0
2016-07-11,9.682,9.682,9.3845,9.3943,290316,0
2016-07-12,9.4295,9.52,9.2945,9.3395,194776,0
2016-07-13,9.3307,9.4216,9.2592,9.2592,163126,0
2016-07-14,9.2945,9.3493,9.1606,9.1874,156021,0
2016-07-15,9.3229,33.633,9.1606,9.2945,155888,0
2016-07-18,9.4754,9.565,9.2955,9.4031,166691,0
2016-07-19,9.4295,9.4656,9.3141,9.3669,62905,0
2016-07-20,9.4295,9.512,9.3395,9.4216,174379,0
2016-07-21,9.52,9.565,9.3395,9.4471,103459,0
2016-07-22,9.557,9.788,9.4754,9.637,99847,0
2016-07-25,9.744,9.825,9.63,9.691,205778,0
2016-07-26,9.654,9.744,9.565,9.662,208492,0
2016-07-27,9.662,9.699,9.521,9.582,108827,0
2016-07-28,9.557,9.781,9.557,9.709,87230,0
2016-07-29,9.662,9.834,9.565,9.806,204722,0
2016-08-01,9.834,9.834,9.744,9.762,105477,0
2016-08-02,9.816,9.825,9.627,9.709,115648,0
2016-08-03,9.824,10.058,9.637,9.637,93130,0
2016-08-04,9.78,9.789,9.654,9.662,79397,0
2016-08-05,9.565,9.667,9.526,9.557,124341,0
2016-08-08,9.654,9.654,9.565,9.582,52734,0
2016-08-09,9.557,9.717,9.557,9.582,56296,0
2016-08-10,9.654,9.744,9.627,9.646,66317,0
2016-08-11,9.726,9.825,9.628,9.771,52748,0
2016-08-12,9.806,9.816,9.731,9.754,33470,0
2016-08-15,9.825,9.951,9.744,9.861,69877,0
2016-08-16,9.861,9.879,9.744,9.869,66753,0
2016-08-17,9.861,9.879,9.654,9.717,34315,0
2016-08-18,9.879,9.879,9.547,9.799,34892,0
2016-08-19,9.861,10.093,9.758,9.988,71549,0
2016-08-22,9.869,9.897,9.691,9.78,78007,0
2016-08-23,9.78,9.963,9.565,9.646,108732,0
2016-08-24,9.699,9.744,9.3493,9.637,79110,0
2016-08-25,9.637,9.78,9.617,9.654,102458,0
2016-08-26,9.646,9.744,9.61,9.627,73581,0
2016-08-29,9.654,9.78,9.52,9.735,82269,0
2016-08-30,9.806,9.816,9.641,9.672,44927,0
2016-08-31,9.726,9.726,9.4392,9.654,94960,0
2016-09-01,9.582,9.816,9.4295,9.512,70370,0
2016-09-02,9.61,9.834,9.4295,9.637,43315,0
2016-09-06,9.662,9.699,9.2775,9.4216,116041,0
2016-09-07,9.3943,9.4295,8.6404,9.2047,326599,0
2016-09-08,9.1692,9.4119,9.016,9.1969,255625,0
2016-09-09,9.1606,9.1683,8.9805,9.1606,120761,0
2016-09-12,9.1606,9.2047,9.0703,9.089,97689,0
2016-09-13,9.1031,9.1031,8.5498,8.7564,153723,0
2016-09-14,8.9543,9.106,8.8461,8.9805,156886,0
2016-09-15,8.9094,9.1156,8.8981,9.0974,108086,0
2016-09-16,9.1156,9.1874,8.9712,9.0703,760565,0
2016-09-19,9.106,9.557,9.0703,9.3669,261303,0
2016-09-20,9.3395,9.3395,9.0347,9.1156,252873,0
2016-09-21,9.1969,9.2945,8.9805,9.1156,230173,0
2016-09-22,9.1606,9.4295,9.1156,9.3131,192713,0
2016-09-23,9.3043,9.4324,9.2679,9.2851,106177,0
2016-09-26,9.2945,9.3268,8.901,9.1117,240351,0
2016-09-27,9.1395,9.2945,8.782,8.8827,189768,0
2016-09-28,8.9197,9.1845,8.727,9.1213,181059,0
2016-09-29,9.0656,9.1759,8.8095,8.9281,388347,0
2016-09-30,8.901,9.2123,8.8916,8.9374,1449063,0
2016-10-03,8.9281,8.9739,8.7545,8.8369,144802,0
2016-10-04,8.8186,8.8186,8.2692,8.4248,177580,0
2016-10-05,8.4431,8.6996,8.2874,8.6171,158553,0
2016-10-06,8.6079,8.6629,8.2692,8.5164,111142,0
2016-10-07,8.5164,8.6354,8.37,8.4616,74810,0
2016-10-10,8.4616,8.9104,8.4524,8.6079,235545,0
2016-10-11,8.6721,8.7178,8.4798,8.6079,115013,0
2016-10-12,8.6446,8.6446,8.3791,8.434,47767,0
2016-10-13,8.3333,8.6813,8.2234,8.4889,95735,0
2016-10-14,8.4798,8.7453,8.3882,8.5988,111639,0
2016-10-17,8.5806,8.727,8.4431,8.6629,103211,0
2016-10-18,8.6996,8.8597,8.6263,8.6446,64046,0
2016-10-19,8.6629,8.8141,8.5438,8.6079,44529,0
2016-10-20,8.6171,8.6171,8.3974,8.434,92455,0
2016-10-21,8.4248,8.5623,8.3791,8.4248,104580,0
2016-10-24,8.5072,8.6071,8.4397,8.4798,73214,0
2016-10-25,8.434,8.7135,8.3424,8.4431,79354,0
2016-10-26,8.4431,8.5301,8.3608,8.434,34940,0
2016-10-27,8.4706,8.4889,8.2966,8.3333,44106,0
2016-10-28,8.3333,8.5714,8.2782,8.4248,62004,0
2016-10-31,8.4248,8.9281,8.3424,8.9281,252449,0
2016-11-01,8.8095,8.9104,8.3424,8.4431,110458,0
2016-11-02,8.4706,8.4866,8.0128,8.0403,80827,0
2016-11-03,8.1136,8.1136,7.7106,7.7288,150086,0
2016-11-04,7.7563,7.793,7.509,7.6189,137656,0
2016-11-07,7.7106,7.8753,7.6281,7.7839,118158,0
2016-11-08,7.7471,7.8937,7.6281,7.8387,68860,0
2016-11-09,7.7198,7.8753,7.5808,7.793,117845,0
2016-11-10,7.5457,7.6189,6.164,7.1611,519877,0
2016-11-11,7.097,7.326,6.7765,7.1337,345630,0
2016-11-14,7.0787,7.1611,6.8406,6.9595,372618,0
2016-11-15,6.8773,6.9595,6.4468,6.6299,167761,0
2016-11-16,6.6391,6.7124,6.5018,6.6208,145510,0
2016-11-17,6.6299,6.6666,6.521,6.6208,121494,0
2016-11-18,6.6208,6.7765,6.6117,6.6391,197194,0
2016-11-21,6.6391,6.6575,6.5659,6.6208,159507,0
2016-11-22,6.6025,7.002,6.6025,6.8864,253274,0
2016-11-23,6.8681,6.8681,6.7124,6.7398,105397,0
2016-11-25,6.7032,6.8497,6.7032,6.7948,29423,0
2016-11-28,6.8681,6.9862,6.6117,6.7032,166481,0
2016-11-29,6.6666,6.9139,6.5659,6.7124,122641,0
2016-11-30,6.7307,6.9687,6.6207,6.6941,285727,0
2016-12-01,6.7491,6.7765,6.5201,6.6025,231715,0
2016-12-02,6.5842,6.7672,6.5476,6.6025,291481,0
2016-12-05,6.685,7.3534,6.6025,7.1519,377267,0
2016-12-06,7.1793,7.6831,6.9414,7.5549,140586,0
2016-12-07,7.6098,7.7106,7.1519,7.6007,112454,0
2016-12-08,7.6098,7.9121,7.5274,7.8296,92525,0
2016-12-09,7.8662,7.9121,7.6008,7.7747,65081,0
2016-12-12,7.7747,8.6629,7.7747,8.3882,250098,0
2016-12-13,8.4248,8.7545,8.2692,8.7087,282111,0
2016-12-14,8.4706,8.901,8.3516,8.6996,373730,0
2016-12-15,8.7453,8.7913,8.6171,8.6996,274818,0
2016-12-16,8.7087,9.0479,8.3424,9.0479,3346154,0
2016-12-19,9.0562,9.0562,8.7087,8.7545,164303,0
2016-12-20,8.7361,8.9468,8.6996,8.8186,317923,0
2016-12-21,8.8186,8.8827,8.5256,8.5623,88914,0
2016-12-22,8.5061,8.609,8.3844,8.4592,72592,0
2016-12-23,8.4406,8.768,8.2815,8.7119,43256,0
2016-12-27,8.6745,8.9926,8.5434,8.5996,104179,0
2016-12-28,8.5528,8.5528,7.9914,8.1131,103581,0
2016-12-29,8.1692,8.5996,8.1328,8.5716,85722,0
2016-12-30,8.5153,8.8688,8.2253,8.347,82066,0
2017-01-03,8.3658,8.6325,8.1785,8.3564,79857,0
2017-01-04,8.3283,8.6465,8.1973,8.5247,177159,0
2017-01-05,8.4592,8.5528,8.0757,8.1505,96172,0
2017-01-06,8.1692,8.6558,8.0288,8.4499,87083,0
2017-01-09,8.4499,8.7213,8.2815,8.478,187146,0
2017-01-10,8.6465,8.7493,8.3751,8.5623,62730,0
2017-01-11,8.5716,8.5894,8.3095,8.3844,61276,0
2017-01-12,8.375,8.843,8.3095,8.5903,191212,0
2017-01-13,8.6277,8.6838,8.085,8.3001,63483,0
2017-01-17,8.375,8.6184,8.0204,8.375,106518,0
2017-01-18,8.375,8.5273,8.2627,8.3377,40206,0
2017-01-19,8.5434,8.5434,8.0569,8.2346,59978,0
2017-01-20,8.2066,8.2908,8.1225,8.2721,66856,0
2017-01-23,8.244,8.3001,8.0569,8.2534,92446,0
2017-01-24,8.0194,8.3938,8.0194,8.3377,94431,0
2017-01-25,8.3564,8.5387,8.216,8.3095,34619,0
2017-01-26,8.2908,8.5894,8.216,8.5153,73413,0
2017-01-27,8.4031,8.581,8.347,8.4125,44414,0
2017-01-30,8.4219,8.478,8.2346,8.3095,64062,0
2017-01-31,8.2534,8.4592,8.1505,8.2815,53168,0
2017-02-01,8.2815,8.3564,7.9259,7.9539,285676,0
2017-02-02,7.982,8.2768,7.7668,7.8511,152040,0
2017-02-03,8.0008,8.01,7.7668,7.8697,246487,0
2017-02-06,7.8697,7.9914,7.692,7.72,86644,0
2017-02-07,7.72,7.7855,7.5796,7.6265,111974,0
2017-02-08,7.6265,7.7668,7.6265,7.7387,140842,0
2017-02-09,7.72,7.9166,7.6732,7.9072,251701,0
2017-02-10,7.9072,8.3283,7.8697,8.1318,130000,0
2017-02-13,8.1412,8.4312,7.9914,8.3938,45292,0
2017-02-14,8.2627,8.5903,7.982,8.4967,93658,0
2017-02-15,8.4592,8.4592,7.9633,8.2346,87840,0
2017-02-16,8.2627,8.4499,8.0569,8.1412,107579,0
2017-02-17,8.216,8.2538,7.9072,7.9539,108390,0
2017-02-21,8.0008,8.0008,7.7387,7.8791,67084,0
2017-02-22,7.8791,7.9539,7.5796,7.9352,133203,0
2017-02-23,8.2346,8.2346,7.8229,8.0662,215122,0
2017-02-24,7.9539,8.0008,7.8885,7.9539,148571,0
2017-02-27,8.01,8.0194,7.8417,7.8605,98711,0
2017-02-28,7.8135,7.8697,7.6078,7.8605,130921,0
2017-03-01,7.9259,8.0569,7.7107,7.8885,83817,0
2017-03-02,7.9259,8.0757,7.7481,8.0662,142158,0
2017-03-03,8.1973,8.1973,7.7387,8.01,118502,0
2017-03-06,8.0475,8.0569,7.6639,7.8417,107886,0
2017-03-07,7.8885,7.8885,7.5984,7.6451,77340,0
2017-03-08,7.6826,7.7481,7.3925,7.7013,105718,0
2017-03-09,7.5047,7.7668,7.5047,7.6826,126041,0
2017-03-10,7.7387,7.7387,7.5422,7.6826,64500,0
2017-03-13,7.6451,7.982,7.4955,7.8135,85460,0
2017-03-14,7.8417,7.8606,7.5516,7.7948,88680,0
2017-03-15,7.8229,7.9072,7.6171,7.6639,113079,0
2017-03-16,7.7387,7.7387,7.5609,7.6639,97078,0
2017-03-17,7.6451,7.982,7.6171,7.8042,625164,0
2017-03-20,7.8417,7.8605,7.692,7.7855,52319,0
2017-03-21,7.7855,8.0475,7.6732,7.72,76093,0
2017-03-22,7.7387,8.0381,7.5609,8.0194,163174,0
2017-03-23,8.0386,8.1248,7.7417,8.029,60649,0
2017-03-24,8.0386,8.2111,7.8757,7.9619,51436,0
2017-03-27,7.9715,8.2781,7.8278,7.9907,73569,0
2017-03-28,8.0769,8.6806,7.8847,8.5464,269799,0
2017-03-29,8.5369,8.7093,8.3356,8.6327,139996,0
2017-03-30,8.6231,8.9871,8.556,8.7381,123625,0
2017-03-31,8.7093,8.7668,8.5369,8.6998,95124,0
2017-04-03,8.6614,8.8626,8.5848,8.8339,57981,0
2017-04-04,8.8147,8.8243,8.1632,8.2494,185899,0
2017-04-05,8.2877,8.3931,7.799,7.8757,127329,0
2017-04-06,7.8661,8.5752,7.8565,8.556,121805,0
2017-04-07,8.5177,8.7764,8.3357,8.7285,110345,0
2017-04-10,8.7093,8.8598,8.556,8.6518,77312,0
2017-04-11,8.6614,8.8531,8.6231,8.8339,83117,0
2017-04-12,8.8243,8.8818,8.5369,8.6327,58458,0
2017-04-13,8.6039,8.7285,8.4027,8.6998,49915,0
2017-04-17,8.7189,8.8052,8.6039,8.7189,51660,0
2017-04-18,8.7093,9.0829,8.6231,9.0446,128553,0
2017-04-19,9.0925,9.0925,8.7285,8.8531,135693,0
2017-04-20,8.8534,9.035,8.7668,9.0254,118488,0
2017-04-21,9.1021,9.4617,9.042,9.3229,418194,0
2017-04-24,9.4373,9.658,9.3708,9.4187,294773,0
2017-04-25,9.4754,9.533,9.3415,9.3796,171276,0
2017-04-26,9.3512,9.601,9.2746,9.3229,186513,0
2017-04-27,9.361,9.4275,9.0446,9.265,191100,0
2017-04-28,9.2554,9.3229,8.7668,8.8818,166809,0
2017-05-01,8.8914,9.1116,8.7668,8.9488,87780,0
2017-05-02,9.0159,9.0159,8.7764,8.8243,94432,0
2017-05-03,8.786,8.8147,8.6614,8.7285,94426,0
2017-05-04,8.7093,8.8895,8.557,8.8147,78658,0
2017-05-05,8.8147,9.1213,8.7668,9.0159,71945,0
2017-05-08,9.1213,9.3943,8.8339,9.1596,100104,0
2017-05-09,9.523,9.543,8.8626,9.1404,126209,0
2017-05-10,9.3894,9.3894,8.9393,9.0734,98154,0
2017-05-11,9.035,9.1754,8.6424,8.6998,110690,0
2017-05-12,8.8626,8.9775,8.6614,8.968,54860,0
2017-05-15,9.0063,9.1308,8.9106,9.0542,98594,0
2017-05-16,9.1404,9.2458,9.0159,9.0734,55927,0
2017-05-17,9.0542,9.3033,8.9201,8.9775,78953,0
2017-05-18,8.9201,9.1692,8.6816,9.1117,75353,0
2017-05-19,9.0638,9.2935,8.9393,9.1979,64389,0
2017-05-22,9.2267,9.3405,9.0063,9.2267,57927,0
2017-05-23,9.2458,9.3317,9.0829,9.1979,66675,0
2017-05-24,9.1788,9.3229,9.0063,9.2554,61745,0
2017-05-25,9.3033,9.3033,9.0638,9.1692,91519,0
2017-05-26,9.1308,9.3131,9.0063,9.2362,87754,0
2017-05-30,9.3033,9.3033,9.0063,9.035,246125,0
2017-05-31,9.1021,9.1021,8.7956,8.901,135869,0
2017-06-01,8.901,9.1117,8.7477,9.1021,71828,0
2017-06-02,9.0063,9.4109,8.7668,9.1117,81387,0
2017-06-05,9.2935,9.2935,8.8914,9.2842,88849,0
2017-06-06,9.2171,9.2171,8.8818,9.0542,96061,0
2017-06-07,9.1117,9.1883,8.9201,9.0446,117736,0
2017-06-08,9.1308,9.1883,8.8722,9.0925,96178,0
2017-06-09,9.1308,9.2746,8.968,9.1021,127383,0
2017-06-12,9.1788,9.3317,8.9201,9.0542,145278,0
2017-06-13,9.1213,9.1979,8.9297,8.9967,73068,0
2017-06-14,9.0063,9.1979,8.968,9.0159,61106,0
2017-06-15,8.968,9.1691,8.968,9.0638,81443,0
2017-06-16,8.9967,9.1883,8.8914,8.9393,570310,0
2017-06-19,8.968,9.3786,8.968,9.2554,94648,0
2017-06-20,9.2458,9.361,9.1979,9.3131,89450,0
2017-06-21,9.3512,9.581,9.3512,9.505,95671,0
2017-06-22,9.562,9.566,9.3415,9.543,125957,0
2017-06-23,9.758,10.022,9.631,10.002,425485,0
2017-06-26,10.022,10.022,9.4842,9.543,145003,0
2017-06-27,9.68,9.924,9.2984,9.611,124898,0
2017-06-28,8.7216,8.7998,8.6531,8.6531,1478694,0
2017-06-29,8.6824,8.8584,8.6306,8.79,484163,0
2017-06-30,8.7998,8.8976,8.6238,8.7411,268957,0
2017-07-03,8.8291,8.8385,8.6042,8.7216,93855,0
2017-07-05,8.7509,8.79,8.4869,8.5553,240379,0
2017-07-06,8.5553,8.6531,8.4576,8.5749,215360,0
2017-07-07,8.5847,8.702,8.5065,8.6531,166308,0
2017-07-10,8.7118,8.7801,8.5162,8.6629,172047,0
2017-07-11,8.6531,8.6873,8.5065,8.6238,116558,0
2017-07-12,8.6824,8.7509,8.5944,8.6629,145598,0
2017-07-13,8.6531,8.9953,8.5515,8.8878,317650,0
2017-07-14,8.9464,9.0247,8.8682,8.878,253168,0
2017-07-17,8.9464,9.0442,8.878,8.9171,181084,0
2017-07-18,8.8878,8.9953,8.7509,8.9953,123772,0
2017-07-19,8.9953,9.1713,8.9171,9.142,131620,0
2017-07-20,9.1518,9.1811,8.9367,9.0833,110025,0
2017-07-21,9.1909,9.1909,8.9464,9.0931,119211,0
2017-07-24,9.142,9.1713,8.9464,9.0833,82300,0
2017-07-25,9.0833,9.2887,9.054,9.2398,134127,0
2017-07-26,9.2398,9.2398,9.0638,9.0931,69012,0
2017-07-27,9.1029,9.2153,9.0149,9.0344,86277,0
2017-07-28,9.0931,9.1371,8.8976,9.0833,93751,0
2017-07-31,9.1224,9.1518,8.9953,9.0931,83030,0
2017-08-01,9.1344,9.1615,8.9464,9.0931,81119,0
2017-08-02,9.0638,9.0638,8.7607,8.79,109376,0
2017-08-03,8.79,8.79,8.6184,8.702,59038,0
2017-08-04,8.6971,8.9269,8.526,8.8096,89849,0
2017-08-07,8.79,8.8976,8.4185,8.8487,178338,0
2017-08-08,8.8096,8.8575,8.614,8.7411,54984,0
2017-08-09,8.8193,8.8193,8.6629,8.7313,73989,0
2017-08-10,8.8389,8.9073,8.5749,8.5847,124728,0
2017-08-11,8.6824,8.8096,8.4282,8.79,72399,0
2017-08-14,8.7998,9.1498,8.7998,9.0442,100328,0
2017-08-15,9.0442,9.1224,8.8193,8.9758,164115,0
2017-08-16,9.0344,9.142,8.8682,9.0735,57261,0
2017-08-17,9.0344,9.1322,8.927,9.0051,70339,0
2017-08-18,8.8976,8.9856,8.8193,8.9367,55578,0
2017-08-21,8.9367,9.1224,8.6238,8.7802,117955,0
2017-08-22,8.5651,8.6042,8.0665,8.174,403393,0
2017-08-23,8.0762,8.262,7.6754,8.1838,209134,0
2017-08-24,8.1642,8.3011,7.9296,8.2816,119366,0
2017-08-25,8.3402,8.614,8.2718,8.5944,108627,0
2017-08-28,8.5456,8.5553,8.1838,8.2425,122249,0
2017-08-29,8.2327,8.35,8.1349,8.35,87020,0
2017-08-30,8.35,8.614,8.1349,8.2816,137209,0
2017-08-31,8.2522,8.5358,8.1447,8.262,127566,0
2017-09-01,8.4087,8.5553,8.3109,8.4282,109270,0
2017-09-05,8.4576,8.7998,8.4497,8.702,221742,0
2017-09-06,8.7216,9.142,8.4478,8.7411,278237,0
2017-09-07,8.8096,8.9953,8.6434,8.8291,142227,0
2017-09-08,8.8878,9.0931,8.878,8.9758,127952,0
2017-09-11,9.0735,9.2398,8.8096,9.0149,167973,0
2017-09-12,9.0149,9.2104,8.9416,9.1518,152307,0
2017-09-13,9.2398,9.2398,9.0247,9.1909,152270,0
2017-09-14,9.2202,9.2495,9.0931,9.1518,161195,0
2017-09-15,9.1615,9.2398,9.0051,9.0051,1431733,0
2017-09-18,9.0833,9.1322,8.4771,8.5651,370763,0
2017-09-19,8.6336,8.6839,8.3109,8.4087,269242,0
2017-09-20,8.4087,8.5944,8.4087,8.526,117092,0
2017-09-21,8.5944,8.7509,8.5065,8.6336,162844,0
2017-09-22,8.6922,8.8682,8.5553,8.79,229860,0
2017-09-25,8.85,9.07,8.8,8.88,122337,0
2017-09-26,8.81,8.92,8.81,8.86,91146,0
2017-09-27,8.96,9.11,8.87,9.1,110014,0
2017-09-28,9.15,9.2,9.04,9.15,98571,0
2017-09-29,9.15,9.27,8.96,8.98,131028,0
2017-10-02,9.03,9.3,9.03,9.22,177070,0
2017-10-03,9.19,9.22,9.03,9.16,161869,0
2017-10-04,9.2,9.25,9.06,9.21,83497,0
2017-10-05,9.25,9.26,9.22,9.24,81356,0
2017-10-06,9.23,9.23,9.02,9.15,83708,0
2017-10-09,9.25,9.25,9.06,9.12,125484,0
2017-10-10,9.2,9.24,8.99,9.11,71290,0
2017-10-11,9.1948,9.23,9.04,9.15,54870,0
2017-10-12,9.14,9.23,9.13,9.22,53396,0
2017-10-13,9.25,9.25,9,9.05,54014,0
2017-10-16,9,9.17,8.95,9.08,75512,0
2017-10-17,9.13,9.14,9.03,9.13,62587,0
2017-10-18,9.21,9.21,9.01,9.11,55626,0
2017-10-19,9.12,9.25,9.02,9.09,95848,0
2017-10-20,9.1,9.13,8.95,9.12,88683,0
2017-10-23,9.11,9.17,8.96,8.96,63861,0
2017-10-24,9,9.03,8.76,8.78,85480,0
2017-10-25,8.78,8.85,8.4679,8.65,137335,0
2017-10-26,8.74,8.83,8.56,8.64,96789,0
2017-10-27,8.64,8.77,8.571,8.75,52984,0
2017-10-30,8.78,8.92,8.42,8.43,54028,0
2017-10-31,8.48,8.65,8.37,8.46,67872,0
2017-11-01,8.55,8.63,8.39,8.55,87919,0
2017-11-02,8.51,8.72,8.45,8.71,112984,0
2017-11-03,8.69,8.98,8.6001,8.8,67842,0
2017-11-06,8.77,9.04,8.77,8.97,98272,0
2017-11-07,8.9378,9.05,8.79,9,79724,0
2017-11-08,9,9.07,8.94,9,86714,0
2017-11-09,8.85,9.25,8.85,9.15,87928,0
2017-11-10,9.16,9.5,9.16,9.28,147254,0
