Date,Open,High,Low,Close,Volume,OpenInt
2015-07-21,78,78.5,74.6,75.2,12700,0
2015-07-22,76.5,76.8,73,75.4,13860,0
2015-07-23,76.9,76.9,74.3,75.2,5220,0
2015-07-24,75.6,75.9,71.1,71.1,14690,0
2015-07-27,72,74.1,71,72.5,8350,0
2015-07-28,74.5,74.5,71,71.1,6570,0
2015-07-29,71.9,72.5,71.2,71.5,7490,0
2015-07-30,72,72.4,70.5,71.4,5340,0
2015-07-31,70.7,73.5,70.7,72.7,4290,0
2015-08-03,71.9,72.7,71.1,71.8,4070,0
2015-08-04,73.9,73.9,71.2,71.5,2410,0
2015-08-05,69.5,77,69.5,73.9,11740,0
2015-08-06,74.7,76,72.2,74.3,5500,0
2015-08-07,75,75,71,71.9,3660,0
2015-08-10,71.9,73.6,71.6,72.4,1360,0
2015-08-11,70.9,73.4,70.9,71.5,4299,0
2015-08-12,70.9,71.3,69.5,69.9,10070,0
2015-08-13,68.8,71.9,68.1,69.5,9240,0
2015-08-14,70,70.2,68.5,69.4,1270,0
2015-08-17,69.5,69.5,66.8,66.9,5400,0
2015-08-18,65.9,66.9,62.4,63,2880,0
2015-08-19,63.5,63.9,59.4,59.8,4770,0
2015-08-20,60,63.6,60,61.3,3240,0
2015-08-21,61,61.1,59,59,2730,0
2015-08-24,55,60,50,56,16370,0
2015-08-25,57.3,57.3,52.6,53.8,8940,0
2015-08-26,53.5,55.3,52.4,54.4,4680,0
2015-08-27,56,56,53.9,54.3,3340,0
2015-08-28,54.9,56.2,54.9,55.1,2700,0
2015-08-31,54.6,57,52.8,56.3,7360,0
2015-09-01,55.2,55.9,54.2,55.5,2500,0
2015-09-02,55.3,56.1,51,55.7,13940,0
2015-09-03,55.7,56,53.7,55,8610,0
2015-09-04,55,55.5,53.7,55,7370,0
2015-09-08,53.5,54.9,51,52,8310,0
2015-09-09,52.8,53.5,51.4,52.7,8290,0
2015-09-10,52.4,52.5,51.1,51.6,7088,0
2015-09-11,51.9,52,48,49.1,10930,0
2015-09-14,48.7,49.9,48,48.9,5850,0
2015-09-15,49.5,49.8,47.1,47.5,3890,0
2015-09-16,47.5,49.1,46.3,47.8,5530,0
2015-09-17,48.9,49.6,47.2,47.6,5790,0
2015-09-18,48,48.8,47,47.5,11890,0
2015-09-21,48.6,48.9,47,47.4,4670,0
2015-09-22,47.8,48.1,46,47.1,4470,0
2015-09-23,47.1,47.1,44.2,44.8,6960,0
2015-09-24,43.8,45.7,43.1,45.7,4609,0
2015-09-25,45.2,45.2,42.4,43.7,8690,0
2015-09-28,43.6,43.6,38.2,39.5,5558,0
2015-09-29,39.1,40.5,39,39.1,4840,0
2015-09-30,39.1,40.4,39,39.1,9670,0
2015-10-01,39.4,39.7,36.9,36.9,5430,0
2015-10-02,36.9,37.6,32,35.3,31780,0
2015-10-05,34.5,37.4,34.4,37,15234,0
2015-10-06,36.6,37.4,35.1,35.7,15430,0
2015-10-07,35.5,37,34,34.9,7830,0
2015-10-08,34.4,35,34,34.7,46560,0
2015-10-09,35.1,35.6,34.7,35,10130,0
2015-10-12,34.2,34.9,32.7,33.4,9442,0
2015-10-13,32.5,34.1,32.3,32.5,9790,0
2015-10-14,33.1,34.8,32.5,34.5,10360,0
2015-10-15,34.9,35.2,32.7,34.3,7860,0
2015-10-16,34.9,35,32.6,33,9900,0
2015-10-19,33,33.1,32,32.2,5600,0
2015-10-20,32,32.5,31,31.6,6209,0
2015-10-21,31.5,31.6,31,31.1,6150,0
2015-10-22,31.1,31.2,27.9,29.8,51970,0
2015-10-23,29.6,29.6,28,28.9,9370,0
2015-10-26,28.9,29.8,24.4,26.6,48760,0
2015-10-27,26.7,27,24,24.4,13780,0
2015-10-28,24.1,25.9,23,25.5,39630,0
2015-10-29,25.1,25.4,24.1,24.6,54340,0
2015-10-30,24.5,25,23.5,24,20290,0
2015-11-02,23.6,25,23.3,24.6,26506,0
2015-11-03,24.5,24.5,23.8,24.1,7530,0
2015-11-04,24.2,24.2,19.1,21.6,36040,0
2015-11-05,21.6,21.6,18,19.9,150770,0
2015-11-06,19.9,20.9,19.2,19.5,40820,0
2015-11-09,19.5,19.5,17.5,17.6,186438,0
2015-11-10,17.3,17.3,15.7,16.1,197150,0
2015-11-11,16,17.4,14.9,16.6,16260,0
2015-11-12,16.7,17.3,16.3,17.1,167110,0
2015-11-13,17,17,16.3,16.6,25530,0
2015-11-16,16.8,18.4,16.3,18.3,18010,0
2015-11-17,18.1,21.5,17,21.3,19830,0
2015-11-18,21.4,21.5,18.9,19,35740,0
2015-11-19,19,19.2,16.1,17.3,12870,0
2015-11-20,17.2,17.5,16.2,16.6,25230,0
2015-11-23,16.4,17,15.6,16.1,21520,0
2015-11-24,15.9,16.6,15.7,16.5,7680,0
2015-11-25,16.5,16.7,16.2,16.7,6670,0
2015-11-27,16.7,17.5,16.7,16.9,2490,0
2015-11-30,16.9,17,15,15.8,31470,0
2015-12-01,16.7,17.8,15.4,16.7,18936,0
2015-12-02,16.9,16.9,15.8,16.2,9570,0
2015-12-03,16.1,16.9,16,16.9,13952,0
2015-12-04,16.7,16.7,15.9,16.3,8290,0
2015-12-07,16.1,16.5,15.7,16,11860,0
2015-12-08,15.8,16,15.7,15.7,15516,0
2015-12-09,15.7,16.3,15.7,16.2,30230,0
2015-12-10,16.3,16.3,15.8,16.2,9980,0
2015-12-11,16.2,16.2,15.4,15.6,5990,0
2015-12-14,15.5,15.6,14.4,14.9,17490,0
2015-12-15,14.4,14.5,13.3,14.4,25450,0
2015-12-16,13.9,13.9,12.9,13.1,10080,0
2015-12-17,13,13,11.6,11.8,15970,0
2015-12-18,12,12,11.2,11.5,11210,0
2015-12-21,11.4,11.8,11.2,11.4,3610,0
2015-12-22,11.4,11.9,11.4,11.7,9158,0
2015-12-23,11.9,12.1,11.5,12.1,26390,0
2015-12-24,12.1,15.5,12.1,15.3,17020,0
2015-12-28,15.1,17.8,14.2,14.5,20468,0
2015-12-29,14.2,14.2,13.6,14.1,4967,0
2015-12-30,14.6,15,14,14.1,6203,0
2015-12-31,14.2,14.9,14.2,14.9,7978,0
2016-01-04,15.2,15.5,14.499,14.9,6102,0
2016-01-05,14.7,15.3,14.2,15.3,3808,0
2016-01-06,15.5,15.5,13.8,14,6436,0
2016-01-07,13.7,13.7,11.701,11.8,10135,0
2016-01-08,12.1,12.6,11.89,12.6,12574,0
2016-01-11,12.7,12.7,11.1,11.9,3451,0
2016-01-12,11.5,11.789,11.2,11.3,6824,0
2016-01-13,11.5,11.5,10.3,10.6,6464,0
2016-01-14,10.5,12.2,9.999,11,13670,0
2016-01-15,11,11.4,9.02,10.1,35242,0
2016-01-19,10.4,10.5,10,10.3,3060,0
2016-01-20,9.599,11.8,9.55,11.5,9402,0
2016-01-21,11.6,12.7,11.5,12.1,6684,0
2016-01-22,11.9,12.7,11.6,12,3280,0
2016-01-25,12.1,12.9,10.901,11.4,13283,0
2016-01-26,11.3,11.35,9.6,9.942,14147,0
2016-01-27,10.3,10.3,9.61,10,7459,0
2016-01-28,10,10.489,9.694,10.1,5701,0
2016-01-29,10,10.3,9.649,10.1,5170,0
2016-02-01,10,10.1,9.8,9.9,3894,0
2016-02-02,9.9,9.9,9.3,9.358,5703,0
2016-02-03,9.85,10,9.12,9.34,4729,0
2016-02-04,9.3,9.35,8.856,8.856,10447,0
2016-02-05,8.9,9.1,8,8.5,4272,0
2016-02-08,8,8.065,6.745,7.3,5907,0
2016-02-09,6.9,7.399,5.8,5.9,13511,0
2016-02-10,5.659,5.68,4.851,4.9,20396,0
2016-02-11,5.145,5.145,4.9,4.986,6458,0
2016-02-12,5,5,4.52,4.71,3123,0
2016-02-16,4.9,5.1,4.9,4.93,3235,0
2016-02-17,5,5.69,4.9,5.192,22046,0
2016-02-18,5.499,5.586,5,5.05,13251,0
2016-02-19,5.472,5.472,4.97,5.01,3171,0
2016-02-22,4.79,5.25,4.79,5.099,9737,0
2016-02-23,5.1,5.1,5,5.1,2295,0
2016-02-24,5.1,5.1,5.001,5.086,7281,0
2016-02-25,5.097,5.1,4.8,5,12681,0
2016-02-26,5.1,5.999,5.09,5.999,19493,0
2016-02-29,6.1,7.497,5.8,7.021,8215,0
2016-03-01,7.5,7.5,6.19,6.31,9735,0
2016-03-02,6.43,6.692,5.501,6.499,10321,0
2016-03-03,6.5,7.3,6.301,6.84,17249,0
2016-03-04,7.2,8.7,6.651,8,56454,0
2016-03-07,7.97,13,7.969,12.2,89908,0
2016-03-08,13,17.4,11,11.6,116079,0
2016-03-09,11.4,12.5,9.393,10,41143,0
2016-03-10,10,10.8,9.332,9.4,13684,0
2016-03-11,9.441,9.679,8.001,8.389,12565,0
2016-03-14,9.122,9.387,8.2,8.75,4459,0
2016-03-15,8.85,9.1,7.7,8.121,9681,0
2016-03-16,8.5,8.5,7.762,7.876,5846,0
2016-03-17,7.8,7.8,7.1,7.218,11655,0
2016-03-18,7.5,7.5,6.4,7,16476,0
2016-03-21,6.5,7,6.5,7,4816,0
2016-03-22,6.7,6.994,6.5,6.52,4219,0
2016-03-23,6.7,6.8,6,6.275,7879,0
2016-03-24,6.5,6.5,5.814,6.065,11963,0
2016-03-28,6.279,6.3,5.7,5.9,3736,0
2016-03-29,6,6,5.5,5.7,9920,0
2016-03-30,5.7,6.4,5.6,6.175,25545,0
2016-03-31,6.42,6.5,6.11,6.4,20460,0
2016-04-01,6.1,6.3,5.607,5.82,4953,0
2016-04-04,5.65,6,5.257,5.257,33641,0
2016-04-05,5.46,5.7,5.13,5.598,4540,0
2016-04-06,5.6,5.6,5.3,5.335,4011,0
2016-04-07,5.3,6.091,5.1,5.6,18202,0
2016-04-08,5.544,5.7,5.201,5.599,112470,0
2016-04-11,5.7,6.3,5.7,5.985,145974,0
2016-04-12,6.4,6.5,5.5,5.95,121108,0
2016-04-13,5.95,6.3,5.6,5.85,54975,0
2016-04-14,6,6.15,5.85,6.1,44878,0
2016-04-15,6.07,6.9,6.009,6.414,97596,0
2016-04-18,6.589,7.5,6.589,7.1,93459,0
2016-04-19,7.2,7.5,6.85,6.85,150054,0
2016-04-20,7.109,7.3,6.9,7,66933,0
2016-04-21,7.2,7.2,6.5,6.871,58471,0
2016-04-22,6.691,7.1,6.6,6.8,22839,0
2016-04-25,6.701,7.4,6.7,7.3,26209,0
2016-04-26,7.325,7.7,6.867,7,29806,0
2016-04-27,7.099,7.486,6.899,7.4,20035,0
2016-04-28,7.5,11.8,7.308,8.998,320577,0
2016-04-29,10.8,12,9.3,10.3,148348,0
2016-05-02,10,10,8.5,8.501,35894,0
2016-05-03,8.122,8.569,7.758,7.79,59978,0
2016-05-04,7.9,8.5,7.753,7.841,17202,0
2016-05-05,8.03,8.5,7.8,7.8,8498,0
2016-05-06,7.899,8.19,7.5,7.7,6194,0
2016-05-09,7.7,7.88,6.5,6.543,27603,0
2016-05-10,6,6.3,5.515,6,27320,0
2016-05-11,6.1,6.1,5.5,5.896,16172,0
2016-05-12,6,6.03,5.5,5.5,15200,0
2016-05-13,5.599,5.78,4.9,5,178700,0
2016-05-16,5,5,4.8,4.901,13218,0
2016-05-17,4.9,5.79,4.8,5.25,101421,0
2016-05-18,5.25,5.7,5.011,5.1,25070,0
2016-05-19,5.1,5.89,5.1,5.2,66382,0
2016-05-20,5.25,5.5,4.8,4.91,33510,0
2016-05-23,5.2,5.2,4.85,5,22484,0
2016-05-24,5.1,5.199,4.5,4.899,18886,0
2016-05-25,4.8,5.1,4.5,5.1,19226,0
2016-05-26,4.8,6.45,4.799,6.19,94444,0
2016-05-27,6.19,6.199,5.7,5.9,28893,0
2016-05-31,5.9,5.9,5.7,5.738,13935,0
2016-06-01,5.8,5.8,5.249,5.4,25622,0
2016-06-02,5.3,5.536,5.1,5.5,8060,0
2016-06-03,5.4,5.499,5.138,5.278,11138,0
2016-06-06,5.4,5.6,5.2,5.3,14805,0
2016-06-07,5.4,5.5,4.6,5.1,23100,0
2016-06-08,5.2,5.4,5,5.2,11231,0
2016-06-09,4.802,5.762,4.8,5.404,11107,0
2016-06-10,6.32,7.2,5.5,5.9,91953,0
2016-06-13,6,6.199,5.5,5.9,29872,0
2016-06-14,5.5,5.775,5.5,5.7,1786,0
2016-06-15,5.6,5.7,5.2,5.4,10357,0
2016-06-16,5.65,5.65,5.1,5.299,2341,0
2016-06-17,5.2,5.5,4.999,5.5,22988,0
2016-06-20,5.6,5.97,5.3,5.5,25146,0
2016-06-21,5.4,5.829,5.34,5.7,17005,0
2016-06-22,5.849,6.1,5.66,5.7,14777,0
2016-06-23,5.6,6.4,5.6,6,22418,0
2016-06-24,6,6.05,5.533,5.77,15423,0
2016-06-27,5.904,5.904,5.149,5.15,6990,0
2016-06-28,5.3,5.575,5.21,5.512,3846,0
2016-06-29,5.512,5.57,5.188,5.38,8375,0
2016-06-30,5.2,5.971,5.2,5.7,12994,0
2016-07-01,5.8,7.343,5.7,6.816,29264,0
2016-07-05,6.1,6.1,5.665,5.665,58915,0
2016-07-06,5.891,5.891,5.2,5.302,41004,0
2016-07-07,5.2,5.596,5.2,5.3,22268,0
2016-07-08,5.05,6.438,5.0301,5.86,144157,0
2016-07-11,6.09,6.39,5.81,6.02,66899,0
2016-07-12,6.25,7.22,6.25,6.7,69329,0
2016-07-13,6.72,7,6.67,6.77,92898,0
2016-07-14,6.686,6.7499,6.53,6.56,28588,0
2016-07-15,6.62,6.626,6.05,6.05,16294,0
2016-07-18,6.01,6.479,6,6,52190,0
2016-07-19,5.96,6.329,5.96,6.29,20989,0
2016-07-20,6.19,6.26,6.15,6.15,15727,0
2016-07-21,6.26,7.49,6.21,7.05,270820,0
2016-07-22,7.1,7.3789,6.68,6.88,58657,0
2016-07-25,6.93,6.93,6.11,6.35,43123,0
2016-07-26,6.24,6.256,6.02,6.17,30585,0
2016-07-27,6.04,6.18,6,6.15,18907,0
2016-07-28,6.04,6.12,5.95,5.99,48352,0
2016-07-29,5.99,5.99,5.8,5.87,19351,0
2016-08-01,5.88,6.04,5.6,5.69,47132,0
2016-08-02,5.7,6.3652,5.64,5.83,107276,0
2016-08-03,5.75,5.849,5.6,5.7545,18886,0
2016-08-04,5.6,5.7042,5.1101,5.14,39371,0
2016-08-05,5.19,5.37,5.16,5.33,19665,0
2016-08-08,5.3,5.3,5.12,5.12,18036,0
2016-08-09,5.28,5.2945,5.11,5.13,29075,0
2016-08-10,5.19,5.2104,5.11,5.15,21775,0
2016-08-11,5.15,5.29,5,5,29502,0
2016-08-12,5.04,5.07,4.9,4.94,21432,0
2016-08-15,4.9,5.03,4.6,4.768,38339,0
2016-08-16,4.76,4.76,4.05,4.16,102362,0
2016-08-17,4.19,4.2,3.77,3.92,54977,0
2016-08-18,3.94,4.1726,3.94,4.05,8273,0
2016-08-19,4.11,4.1592,3.8201,4.05,21398,0
2016-08-22,4.02,4.02,3.6218,3.77,21866,0
2016-08-23,3.86,3.97,3.77,3.97,9595,0
2016-08-24,3.85,4.2,3.85,4,43371,0
2016-08-25,3.99,4.39,3.99,4.15,37784,0
2016-08-26,4.17,5.45,4.17,4.91,678053,0
2016-08-29,4.92,5.162,4.5,4.7,83496,0
2016-08-30,4.75,4.7899,4.4714,4.56,26110,0
2016-08-31,4.59,4.82,4.39,4.57,48499,0
2016-09-01,4.7,4.7689,3.92,4.15,118215,0
2016-09-02,4.3,4.35,4.121,4.31,6243,0
2016-09-06,4.46,4.46,4.23,4.29,32955,0
2016-09-07,4.3,4.82,4.3,4.65,57296,0
2016-09-08,4.73,5.11,4.676,4.85,51561,0
2016-09-09,4.97,4.98,4.52,4.76,42403,0
2016-09-12,4.64,5.32,4.575,4.96,75433,0
2016-09-13,5.05,5.0802,4.63,4.63,48980,0
2016-09-14,4.49,4.67,4.4025,4.53,25279,0
2016-09-15,4.59,4.59,4.45,4.52,14991,0
2016-09-16,4.4203,4.8799,4.357,4.62,61881,0
2016-09-19,4.8,5.1235,4.79,4.96,95940,0
2016-09-20,5.02,5.1234,4.7,4.7,21643,0
2016-09-21,4.79,5.1011,4.78,5,47257,0
2016-09-22,5.05,5.5,4.8,4.8,142605,0
2016-09-23,5,5.1326,4.9,4.9,49864,0
2016-09-26,4.92,5,4.73,4.73,17761,0
2016-09-27,4.72,5.02,4.6431,4.8,18599,0
2016-09-28,4.84,4.84,4.2501,4.6,52621,0
2016-09-29,4.59,4.6684,4.32,4.5,68703,0
2016-09-30,4.58,4.93,4.52,4.58,84887,0
2016-10-03,4.63,4.63,4.45,4.48,29014,0
2016-10-04,4.51,4.5683,4.356,4.36,13662,0
2016-10-05,4.44,4.634,4.172,4.51,49088,0
2016-10-06,4.8,8.25,4.7,6.48,6987682,0
2016-10-07,6,6.45,5.88,6.02,629673,0
2016-10-10,5.77,5.9,5.43,5.59,231940,0
2016-10-11,5.38,5.5584,5.38,5.54,37817,0
2016-10-12,5.5,5.721,5.16,5.35,28005,0
2016-10-13,5.05,5.4,5,5.31,41287,0
2016-10-14,5.32,5.4,5.25,5.36,35166,0
2016-10-17,5.35,5.5,5.35,5.36,43480,0
2016-10-18,5.41,5.602,5.3,5.46,52869,0
2016-10-19,5.4,5.54,5.38,5.47,58065,0
2016-10-20,5.37,5.6,5.21,5.26,116652,0
2016-10-21,5.5,5.51,5.31,5.39,100619,0
2016-10-24,5.52,6.295,5.52,5.65,168122,0
2016-10-25,5.67,5.9403,5.67,5.78,49688,0
2016-10-26,5.88,6.32,5.76,6.05,107516,0
2016-10-27,6.25,6.69,6.15,6.47,123675,0
2016-10-28,6.4,6.66,6.17,6.19,115913,0
2016-10-31,6.52,6.75,6.23,6.54,106766,0
2016-11-01,6.54,6.694,5.89,5.89,142379,0
2016-11-02,5.82,5.89,5.52,5.67,53690,0
2016-11-03,5.55,5.87,5.46,5.52,77757,0
2016-11-04,5.56,5.7699,5.49,5.55,61521,0
2016-11-07,5.45,5.81,5.41,5.58,153711,0
2016-11-08,5.56,5.56,5.42,5.56,34278,0
2016-11-09,5.5,5.9,5.34,5.81,61793,0
2016-11-10,5.86,7.32,5.86,6.95,232970,0
2016-11-11,7.25,7.5,6.53,6.95,248462,0
2016-11-14,6.88,8.39,6.81,8.25,631389,0
2016-11-15,9.1,11.21,8.196,10.35,1360847,0
2016-11-16,11.14,14.75,11,11.55,1602155,0
2016-11-17,11.75,12,8.36,8.69,762086,0
2016-11-18,8.64,9.61,8.3,9.13,233444,0
2016-11-21,9,9.13,8.38,9.01,134388,0
2016-11-22,8.75,9.01,8.01,8.36,94069,0
2016-11-23,8.19,8.96,7.931,8.3,98810,0
2016-11-25,8.22,8.4,7.9,7.96,30730,0
2016-11-28,8.01,8.6165,8.01,8.18,81054,0
2016-11-29,8.09,9.17,8.061,8.97,99346,0
2016-11-30,9.09,9.19,8.66,8.8,77732,0
2016-12-01,8.91,9.059,8.68,8.8,49669,0
2016-12-02,8.68,9.009,8.2,8.4,40575,0
2016-12-05,8.32,8.4,7.71,7.99,100784,0
2016-12-06,8.08,8.08,7.5686,7.68,51892,0
2016-12-07,7.69,8.0274,7.6429,7.87,49608,0
2016-12-08,7.89,8.019,7.4,7.45,108703,0
2016-12-09,7.26,7.2784,6.371,7.17,258954,0
2016-12-12,7,7.369,6.9,7.07,36570,0
2016-12-13,7.11,7.25,6.82,6.91,55740,0
2016-12-14,6.82,6.9799,6.7101,6.76,64976,0
2016-12-15,6.84,9.44,6.75,9.15,229319,0
2016-12-16,8.89,9.2217,7.62,8.35,146133,0
2016-12-19,8.35,8.67,7.92,8.08,57322,0
2016-12-20,8.14,8.2875,7.25,7.53,84189,0
2016-12-21,7.59,7.913,7.2,7.2,31968,0
2016-12-22,7.21,7.3889,6.97,7.07,72962,0
2016-12-23,7.11,7.3016,6.9,6.99,145237,0
2016-12-27,7,7.2429,7,7.17,18778,0
2016-12-28,7.16,7.38,7.01,7.3,111162,0
2016-12-29,7.28,7.37,7.28,7.3,8816,0
2016-12-30,7.31,7.4,7.2,7.38,30627,0
2017-01-03,7.5,8.1,7.24,7.65,149285,0
2017-01-04,7.67,8.3,7.55,8.2,58770,0
2017-01-05,8.3,8.69,8.04,8.33,133559,0
2017-01-06,8,8.03,7.68,7.68,71315,0
2017-01-09,7.9,8,7.68,7.77,53470,0
2017-01-10,7.81,7.97,7.49,7.76,32842,0
2017-01-11,7.81,8.23,7.66,8,55055,0
2017-01-12,8.07,8.46,8.02,8.08,57554,0
2017-01-13,8.18,9.4899,8.18,8.88,146147,0
2017-01-17,8.87,9.45,8.87,9.31,104100,0
2017-01-18,9.35,10.98,9.1347,9.71,284750,0
2017-01-19,9.88,10.74,9.88,10.21,163517,0
2017-01-20,10.26,11.35,10.2,10.73,252583,0
2017-01-23,11.2,12.31,11.1003,11.82,332076,0
2017-01-24,11.6,11.6,10.5001,10.78,192860,0
2017-01-25,10.75,11.36,10.29,11.25,128771,0
2017-01-26,11.11,11.47,10.51,10.64,205963,0
2017-01-27,10.62,10.67,9.0801,9.56,204877,0
2017-01-30,9.83,9.94,9.22,9.28,76936,0
2017-01-31,9.5,9.74,9.2,9.45,97050,0
2017-02-01,9.76,9.76,9.08,9.21,101882,0
2017-02-02,9.2,9.21,9.09,9.19,55494,0
2017-02-03,9.28,9.49,9.14,9.39,153524,0
2017-02-06,9.41,9.95,8.7111,9.18,295255,0
2017-02-07,9.11,9.27,8.8,8.94,65360,0
2017-02-08,8.93,9.19,8.59,8.88,101794,0
2017-02-09,9,9.44,9,9.14,65558,0
2017-02-10,9.2,9.5,9.2,9.43,115039,0
2017-02-13,9.75,9.92,9.55,9.89,381934,0
2017-02-14,10.07,10.38,9.67,9.92,259249,0
2017-02-15,10.02,10.1,9.83,9.86,119230,0
2017-02-16,9.88,10.06,9.62,9.72,109621,0
2017-02-17,9.73,9.9604,9.7,9.87,116541,0
2017-02-21,9.85,11.45,9.85,11.36,387383,0
2017-02-22,11.54,11.9199,11,11.88,216245,0
2017-02-23,12,12.2999,11.33,11.72,229882,0
2017-02-24,11.68,11.8,11.02,11.36,212921,0
2017-02-27,11.19,11.72,11.07,11.65,81154,0
2017-02-28,11.61,11.65,11.4,11.58,139291,0
2017-03-01,11.7,12,11.5584,11.97,74440,0
2017-03-02,11.57,11.8964,10.61,11.63,129221,0
2017-03-03,11.86,11.86,11.6,11.61,71745,0
2017-03-06,11.62,12.18,10.85,11.03,80826,0
2017-03-07,11.01,11.05,10.27,10.55,66048,0
2017-03-08,10.63,10.65,10.1,10.24,47163,0
2017-03-09,10.25,10.29,10,10.19,67441,0
2017-03-10,10.39,10.69,10.13,10.67,75922,0
2017-03-13,10.55,11.47,10.55,11.42,178272,0
2017-03-14,11.41,11.59,10.75,11.46,102538,0
2017-03-15,11.57,12,11.45,11.84,232296,0
2017-03-16,12,12.6,11.66,11.9,249433,0
2017-03-17,11.88,12.295,11.23,12.23,185622,0
2017-03-20,12.14,12.6999,11.935,12.49,192456,0
2017-03-21,12.59,12.66,10.49,10.68,264845,0
2017-03-22,10.5,11.38,10.5,10.78,137497,0
2017-03-23,10.66,11.16,10.66,11.13,79475,0
2017-03-24,11.32,11.55,11.07,11.24,72762,0
2017-03-27,11.03,11.26,10.701,11.06,52544,0
2017-03-28,11.9,12.36,11.65,12.08,217316,0
2017-03-29,12.13,12.49,12.13,12.29,149347,0
2017-03-30,12.25,13.13,12.16,12.77,272662,0
2017-03-31,12.6,12.68,12.31,12.5,106687,0
2017-04-03,12.47,12.47,11.65,11.91,109292,0
2017-04-04,11.93,12.25,11.71,11.98,115704,0
2017-04-05,12,12.25,11.82,12.03,107842,0
2017-04-06,12.04,12.99,11.72,12.55,195636,0
2017-04-07,12.7,14.48,12.47,14.4,415217,0
2017-04-10,14.5,14.9899,14.1895,14.28,326172,0
2017-04-11,14.25,14.56,14,14.03,95034,0
2017-04-12,13.99,14.16,12.87,12.87,129468,0
2017-04-13,12.84,13.25,12.67,13.09,73375,0
2017-04-17,13.07,13.07,12.31,12.54,92513,0
2017-04-18,12.37,12.59,12.19,12.51,75223,0
2017-04-19,12.51,12.87,11.81,11.86,137041,0
2017-04-20,12.07,12.07,11.38,11.44,130742,0
2017-04-21,11.45,11.8,11.1801,11.55,64980,0
2017-04-24,11.76,11.85,11.1989,11.63,68058,0
2017-04-25,11.63,12.67,11.52,12.39,103741,0
2017-04-26,12.4,12.47,12.06,12.15,34762,0
2017-04-27,12.15,12.41,11.66,11.87,70845,0
2017-04-28,11.87,11.99,11.5,11.52,58053,0
2017-05-01,11.68,11.68,11.01,11.2,38501,0
2017-05-02,11.37,11.37,10.5,10.89,131233,0
2017-05-03,10.84,10.88,10.33,10.35,106533,0
2017-05-04,10.34,10.85,9.53,9.71,201467,0
2017-05-05,9.76,10.46,9.76,10.34,84951,0
2017-05-08,10.5,10.7,10.11,10.28,80508,0
2017-05-09,9.8,10.88,9.78,10.78,140135,0
2017-05-10,11.5,11.66,10.35,10.72,105185,0
2017-05-11,10.81,11.025,10.21,10.57,82959,0
2017-05-12,10.51,10.64,10.161,10.38,53830,0
2017-05-15,10.45,10.64,10.08,10.22,59422,0
2017-05-16,10.22,10.35,9.84,10.06,59380,0
2017-05-17,9.96,10.23,9.58,10.12,80899,0
2017-05-18,9.75,10.2,9.75,9.84,68994,0
2017-05-19,10,10.68,9.9608,10.64,224540,0
2017-05-22,10.74,10.74,10,10.25,61891,0
2017-05-23,10.31,10.45,9.93,10.23,41330,0
2017-05-24,10.01,10.5,9.95,10.05,100031,0
2017-05-25,10.18,10.26,9.54,9.75,135490,0
2017-05-26,9.76,10.32,9.7,10.32,52280,0
2017-05-30,10.05,10.0716,9.21,9.23,167252,0
2017-05-31,9.23,9.5605,9.11,9.37,63242,0
2017-06-01,9.24,9.8109,9.24,9.59,48779,0
2017-06-02,9.71,9.91,9.5,9.64,65945,0
2017-06-05,9.64,9.81,9.41,9.52,62975,0
2017-06-06,9.47,10,9.32,9.79,52906,0
2017-06-07,9.78,10.05,9.6,9.7,34204,0
2017-06-08,9.65,9.9427,9.52,9.8,80415,0
2017-06-09,9.77,10.99,9.77,10.06,155236,0
2017-06-12,10.12,10.48,9.9,10.34,86725,0
2017-06-13,10.26,10.77,10.1201,10.24,76776,0
2017-06-14,10.28,10.3,9.81,9.85,92106,0
2017-06-15,9.75,10.045,9.43,9.49,119773,0
2017-06-16,9.45,9.57,9.2,9.41,86001,0
2017-06-19,9.5,9.5,9.021,9.21,103653,0
2017-06-20,9.34,9.36,8.85,9,90227,0
2017-06-21,9.15,9.19,8.47,8.55,207612,0
2017-06-22,8.61,8.94,8.55,8.77,107551,0
2017-06-23,8.77,9.49,8.77,9.28,965944,0
2017-06-26,9.46,9.49,8.895,9.25,109851,0
2017-06-27,9.29,9.96,9.18,9.23,128813,0
2017-06-28,9.42,9.45,9.01,9.12,69611,0
2017-06-29,9.13,9.37,9.01,9.21,65617,0
2017-06-30,9.3,9.61,9.19,9.47,72821,0
2017-07-03,9.5,9.77,9.48,9.64,34854,0
2017-07-05,9.71,9.74,9.25,9.55,102850,0
2017-07-06,9.52,9.52,8.94,9.05,100685,0
2017-07-07,9.01,9.09,8.88,9.06,72606,0
2017-07-10,8.95,9.12,8.83,9.03,49793,0
2017-07-11,9.05,9.51,8.95,9.37,105999,0
2017-07-12,9.52,9.93,9.5,9.86,94356,0
2017-07-13,10.04,10.87,9.97,10.47,123713,0
2017-07-14,10.63,11.33,10.24,10.91,146507,0
2017-07-17,10.87,11.23,10.7,10.82,57542,0
2017-07-18,10.98,10.98,10.1,10.24,62496,0
2017-07-19,10.22,10.65,10.1386,10.54,44183,0
2017-07-20,10.79,11.07,10.35,10.39,60579,0
2017-07-21,10.49,10.49,10.2,10.27,55377,0
2017-07-24,10.33,10.46,10.01,10.12,50724,0
2017-07-25,10.3,11.09,10.3,10.45,134611,0
2017-07-26,10.5,10.89,9.9999,10.07,49027,0
2017-07-27,10.11,10.2,9.6813,9.83,52074,0
2017-07-28,9.82,10.355,9.74,9.85,32843,0
2017-07-31,9.91,10.28,9.82,10.18,40385,0
2017-08-01,10.22,10.5,10.1236,10.41,48051,0
2017-08-02,10.43,10.43,9.95,10.13,58119,0
2017-08-03,10.15,10.3299,9.81,9.96,70210,0
2017-08-04,9.98,10.49,9.95,10.26,85970,0
2017-08-07,10.75,11.68,10.71,11.4,198879,0
2017-08-08,11.1,11.3,10.525,10.9,182854,0
2017-08-09,10.9,10.96,10.54,10.81,51101,0
2017-08-10,10.95,11.61,10.85,11.09,112540,0
2017-08-11,11.09,12.21,11.09,11.85,113777,0
2017-08-14,12,12.69,12,12.59,106154,0
2017-08-15,12.66,12.7711,12.22,12.28,60959,0
2017-08-16,12.33,12.8799,11.9129,12.42,130626,0
2017-08-17,12.42,13,12.1,12.18,72096,0
2017-08-18,12.15,12.4,12.055,12.39,50106,0
2017-08-21,12.5,12.5926,11.65,12.01,65532,0
2017-08-22,12.09,12.535,11.8788,12.51,66173,0
2017-08-23,12.44,12.95,12.19,12.74,102056,0
2017-08-24,12.79,12.95,12.5692,12.84,67976,0
2017-08-25,12.9,14.043,12.7243,13.87,129377,0
2017-08-28,14.16,14.59,13.58,13.7,79594,0
2017-08-29,13.57,14.1,13.17,14,130171,0
2017-08-30,14,14,13.8,13.93,57958,0
2017-08-31,14.03,14.4,13.77,13.91,54663,0
2017-09-01,13.83,14.15,13.7601,14,36933,0
2017-09-05,14.21,14.29,13.3,13.55,91795,0
2017-09-06,13.82,14.115,13.75,13.87,60347,0
2017-09-07,14.05,14.2,13.6663,13.86,44194,0
2017-09-08,13.86,14.03,13.413,13.69,47781,0
2017-09-11,13.6,14.14,13.6,13.93,49432,0
2017-09-12,14,14,13.2,13.31,58475,0
2017-09-13,13.2,13.24,12.66,12.85,46982,0
2017-09-14,12.82,13,12.7,12.86,38795,0
2017-09-15,12.89,13.02,12.68,12.97,70651,0
2017-09-18,13,13.45,12.83,13.21,29400,0
2017-09-19,13.31,13.35,12.93,13.2,18444,0
2017-09-20,13.4991,13.73,13.14,13.21,53045,0
2017-09-21,13.25,13.41,12.54,12.67,66760,0
2017-09-22,12.64,13.1488,12.31,12.56,85976,0
2017-09-25,12.47,12.51,11.46,11.64,121919,0
2017-09-26,11.57,11.85,11.49,11.73,66117,0
2017-09-27,11.79,12.28,11.76,12.18,41820,0
2017-09-28,12.15,12.3061,11.5814,11.76,46233,0
2017-09-29,11.73,11.8799,11.52,11.59,17653,0
2017-10-02,11.54,11.7403,11.2,11.54,47345,0
2017-10-03,11.49,12,11.46,11.92,80748,0
2017-10-04,11.82,12.23,11.7041,11.86,32164,0
2017-10-05,11.87,12.21,11.83,12.2,33138,0
2017-10-06,12,12.21,11.9,12.04,90061,0
2017-10-09,12,12.025,11.43,11.47,70682,0
2017-10-10,11.66,12.33,11.57,12.09,84914,0
2017-10-11,12.25,12.25,11.86,11.94,15988,0
2017-10-12,11.89,12.1582,11.75,11.79,29858,0
2017-10-13,11.97,12.17,11.93,12.14,34030,0
2017-10-16,12.24,12.8991,12.24,12.37,58432,0
2017-10-17,12.5,12.75,12.2,12.4,39458,0
2017-10-18,12.48,12.89,12.44,12.74,57047,0
2017-10-19,12.6,12.66,12.24,12.59,37666,0
2017-10-20,12.75,13.35,12.33,13.01,116958,0
2017-10-23,12.94,13.32,12.52,12.53,70265,0
2017-10-24,12.63,12.86,12.48,12.53,33248,0
2017-10-25,12.34,12.34,11.255,11.98,113889,0
2017-10-26,11.77,12.43,11.77,12.06,59980,0
2017-10-27,12.05,12.2,11.72,12.02,83304,0
2017-10-30,12.02,12.1682,11.82,11.96,46590,0
2017-10-31,11.93,12.13,11.73,12.01,82454,0
2017-11-01,11.98,12.12,11.585,12.02,81720,0
2017-11-02,11.43,11.789,11.3274,11.57,74756,0
2017-11-03,11.66,11.77,11.37,11.53,70576,0
2017-11-06,11.6,12.075,11.6,11.85,80439,0
2017-11-07,12.05,12.05,11.33,11.38,81221,0
2017-11-08,11.41,11.41,11.02,11.09,66856,0
2017-11-09,11.05,11.41,10.96,11.31,76701,0
2017-11-10,11.19,11.45,10.901,11.2,25628,0
