Date,Open,High,Low,Close,Volume,OpenInt
2015-09-30,10,10.15,9.73,9.97,402300,0
2015-10-01,10,10.51,9.99,10.49,336600,0
2015-10-02,10.35,10.62,9.93,10.62,235700,0
2015-10-05,10.54,11.16,10.4,10.7,270590,0
2015-10-06,10.6,10.62,10.16,10.3,275700,0
2015-10-07,10.48,10.7,10.22,10.3,241800,0
2015-10-08,10.25,10.35,10.23,10.32,127200,0
2015-10-09,10.35,10.37,10.25,10.36,152300,0
2015-10-12,10.52,10.75,10.45,10.59,105870,0
2015-10-13,10.51,10.56,10.35,10.39,80600,0
2015-10-14,10.38,10.46,10.3,10.31,148700,0
2015-10-15,10.33,10.42,10.2,10.31,118200,0
2015-10-16,10.38,10.44,10.24,10.3,80900,0
2015-10-19,10.23,10.33,10.15,10.17,40600,0
2015-10-20,10.15,10.27,9.86,9.99,56579,0
2015-10-21,10.07,10.21,9.8,9.87,32100,0
2015-10-22,10.02,10.14,9.87,10,68100,0
2015-10-23,10.14,10.14,9.93,9.93,54500,0
2015-10-26,9.93,10.06,9.86,9.9,39900,0
2015-10-27,9.85,10,9.6,9.71,60200,0
2015-10-28,9.74,9.74,9.51,9.62,351600,0
2015-10-29,9.62,9.88,9.5,9.51,67000,0
2015-10-30,9.51,9.74,9.51,9.64,232600,0
2015-11-02,9.65,9.94,9.65,9.9,55274,0
2015-11-03,9.84,10.33,9.8,10.3,68900,0
2015-11-04,10.37,10.58,10.22,10.4,68534,0
2015-11-05,10.4,10.69,10.28,10.49,71500,0
2015-11-06,10.5,10.86,10.5,10.76,103900,0
2015-11-09,10.62,10.71,10.41,10.47,63779,0
2015-11-10,10.49,10.5,10.35,10.41,46600,0
2015-11-11,10.29,10.5,10.11,10.3,149300,0
2015-11-12,10.24,10.47,10.17,10.34,46500,0
2015-11-13,10.35,10.35,10.1,10.25,73100,0
2015-11-16,10.18,10.4,10.15,10.34,37300,0
2015-11-17,10.3,10.38,10.17,10.3,37200,0
2015-11-18,10.19,10.47,10.19,10.43,53000,0
2015-11-19,10.5,10.65,10.2,10.26,67800,0
2015-11-20,10.35,10.5,10.22,10.39,84900,0
2015-11-23,10.48,10.53,10.2,10.22,86300,0
2015-11-24,10.23,10.68,10.07,10.63,61200,0
2015-11-25,10.56,10.76,10.23,10.59,54000,0
2015-11-27,10.56,10.61,10.35,10.52,11200,0
2015-11-30,10.5,10.67,10.49,10.64,50500,0
2015-12-01,10.71,10.78,10.62,10.68,45495,0
2015-12-02,10.78,10.93,10.6,10.63,71251,0
2015-12-03,10.7,10.76,10.46,10.52,69722,0
2015-12-04,10.5,10.65,10.46,10.51,55600,0
2015-12-07,10.46,10.71,10.32,10.48,117100,0
2015-12-08,10.5,10.75,10.07,10.65,41355,0
2015-12-09,10.65,10.74,10.41,10.5,116500,0
2015-12-10,10.5,10.62,10.37,10.48,28100,0
2015-12-11,10.26,10.4,10.23,10.27,74500,0
2015-12-14,10.1,10.32,10.07,10.21,63576,0
2015-12-15,10.37,10.76,10.19,10.6,77700,0
2015-12-16,10.66,10.78,10.55,10.74,47000,0
2015-12-17,10.8,10.94,10.58,10.67,41000,0
2015-12-18,10.61,12.1,10.61,11.56,242200,0
2015-12-21,11.98,11.98,11,11.24,47700,0
2015-12-22,11.26,11.57,11.19,11.45,30942,0
2015-12-23,11.47,11.64,11.26,11.62,25700,0
2015-12-24,11.53,11.53,11.33,11.41,5602,0
2015-12-28,11.39,11.7,11.39,11.45,16482,0
2015-12-29,11.38,11.55,11.24,11.34,8960,0
2015-12-30,11.37,11.4199,10.96,11.05,16174,0
2015-12-31,11.06,11.09,10.86,10.92,32565,0
2016-01-04,10.88,10.91,10.67,10.77,65719,0
2016-01-05,10.75,10.89,10.18,10.83,39933,0
2016-01-06,10.67,10.7,10.36,10.49,92816,0
2016-01-07,10.34,10.53,10.34,10.35,27669,0
2016-01-08,10.34,10.34,9.71,9.79,46030,0
2016-01-11,9.734,10.36,9.734,10.25,32441,0
2016-01-12,10.37,10.48,9.96,10,34413,0
2016-01-13,10.15,10.43,9.83,9.97,36045,0
2016-01-14,10.08,10.27,9.95,10.21,15582,0
2016-01-15,9.97,10.26,9.78,10.08,49344,0
2016-01-19,10.18,10.22,9.99,10.13,24800,0
2016-01-20,9.97,10.51,9.88,10.45,56046,0
2016-01-21,10.5,10.6299,10.25,10.46,35521,0
2016-01-22,10.57,10.57,9.95,10.02,49859,0
2016-01-25,9.98,10.055,9.65,9.71,40150,0
2016-01-26,9.79,9.815,9.31,9.51,127304,0
2016-01-27,9.54,9.64,9.37,9.4,95288,0
2016-01-28,9.45,9.57,9.15,9.22,46742,0
2016-01-29,9.23,9.47,9.22,9.43,87950,0
2016-02-01,9.32,9.525,9.2,9.27,35617,0
2016-02-02,9.24,9.343,8.9,9.21,75283,0
2016-02-03,9.24,9.3,9.08,9.21,35239,0
2016-02-04,9.24,9.46,9.14,9.17,62458,0
2016-02-05,9.2,9.38,8.97,9.08,160603,0
2016-02-08,9.01,9.28,8.99,9.17,28342,0
2016-02-09,9.09,9.17,8.81,9.09,226539,0
2016-02-10,9.12,9.44,9.1,9.11,40022,0
2016-02-11,8.93,9.22,8.62,9.04,27506,0
2016-02-12,9.2,9.2,8.52,8.98,49790,0
2016-02-16,9.02,9.39,8.96,9.33,51019,0
2016-02-17,9.29,9.46,9.2,9.25,58089,0
2016-02-18,9.25,9.25,9,9.05,54022,0
2016-02-19,9.05,9.36,9.0101,9.31,43365,0
2016-02-22,9.42,9.5,9.27,9.45,78825,0
2016-02-23,9.37,9.5,9.24,9.28,42868,0
2016-02-24,9.22,9.22,8.65,9.01,92448,0
2016-02-25,8.87,10.08,8.87,9.99,49693,0
2016-02-26,10.03,10.97,9.89,10.93,46051,0
2016-02-29,10.87,10.87,10.25,10.38,27732,0
2016-03-01,10.41,10.85,10.35,10.65,34469,0
2016-03-02,10.65,10.65,10.35,10.47,28067,0
2016-03-03,10.42,10.42,9.75,9.84,82933,0
2016-03-04,9.8,10.09,9.8,10,123128,0
2016-03-07,10,10.16,9.96,10.09,59955,0
2016-03-08,10.03,10.07,9.94,9.95,22279,0
2016-03-09,9.94,10.05,9.89,9.99,57589,0
2016-03-10,9.75,9.75,9.16,9.31,98471,0
2016-03-11,9.35,9.62,9.35,9.51,48004,0
2016-03-14,9.53,9.69,9.47,9.55,38141,0
2016-03-15,9.45,9.5,9.31,9.41,72033,0
2016-03-16,9.38,9.53,9.32,9.45,124714,0
2016-03-17,9.5,9.5,9.37,9.45,76796,0
2016-03-18,9.5,9.54,9.36,9.44,349901,0
2016-03-21,9.41,9.53,9.38,9.39,74173,0
2016-03-22,9.36,9.59,9.28,9.5,84076,0
2016-03-23,9.45,9.61,9.3565,9.57,72617,0
2016-03-24,9.6,9.62,9.46,9.53,69922,0
2016-03-28,9.53,9.75,9.415,9.65,86088,0
2016-03-29,9.57,10.29,9.57,10.24,28121,0
2016-03-30,10.27,11.03,10.27,10.85,30317,0
2016-03-31,10.81,10.88,10.48,10.56,58833,0
2016-04-01,10.48,10.66,10.45,10.56,127924,0
2016-04-04,10.5678,10.82,10.56,10.76,29025,0
2016-04-05,10.62,10.8,10.62,10.74,20519,0
2016-04-06,10.83,10.86,10.65,10.73,48692,0
2016-04-07,10.64,10.67,10.46,10.61,33330,0
2016-04-08,10.63,10.75,10.52,10.72,14211,0
2016-04-11,10.74,10.752,10.33,10.37,20287,0
2016-04-12,10.25,10.32,10.1,10.25,17301,0
2016-04-13,10.25,10.43,9.958,10.43,26401,0
2016-04-14,10.44,10.8,10.337,10.48,27175,0
2016-04-15,10.48,10.78,10.48,10.71,25169,0
2016-04-18,10.74,10.76,10.53,10.64,36636,0
2016-04-19,10.66,10.72,10.03,10.32,32097,0
2016-04-20,10.17,10.4,10.02,10.25,18774,0
2016-04-21,10.2,10.34,10.11,10.23,21164,0
2016-04-22,10.28,10.49,10.28,10.37,15329,0
2016-04-25,10.26,10.26,10,10.11,15071,0
2016-04-26,10.1,10.55,10.08,10.5,45540,0
2016-04-27,10.45,10.56,10.35,10.44,37410,0
2016-04-28,10.33,10.43,10.24,10.24,15920,0
2016-04-29,10.2,10.32,10.13,10.3,26561,0
2016-05-02,10.3,10.32,10.13,10.23,14136,0
2016-05-03,10.17,10.26,10.05,10.16,17159,0
2016-05-04,10.19,10.2992,9.78,9.84,121063,0
2016-05-05,9.9,9.91,9.57,9.61,20096,0
2016-05-06,9.61,9.77,9.37,9.45,34533,0
2016-05-09,9.64,9.64,9.18,9.25,34114,0
2016-05-10,9.22,9.74,9.22,9.64,32508,0
2016-05-11,9.58,9.66,9.48,9.59,30792,0
2016-05-12,9.56,9.96,9.55,9.7,67133,0
2016-05-13,9.7,9.7,9.38,9.51,40035,0
2016-05-16,9.55,9.7,9.4101,9.56,23121,0
2016-05-17,9.56,9.6,9.45,9.47,31888,0
2016-05-18,9.53,9.5351,9.27,9.46,24645,0
2016-05-19,9.4,9.61,9.4,9.5,61313,0
2016-05-20,9.56,9.6499,9.47,9.59,62892,0
2016-05-23,9.65,9.79,9.545,9.58,63715,0
2016-05-24,9.72,9.91,9.53,9.8,150545,0
2016-05-25,9.85,10.24,9.8,10.14,100506,0
2016-05-26,10.11,10.27,9.91,9.94,72381,0
2016-05-27,9.93,10.34,9.9205,10.25,52209,0
2016-05-31,10.31,10.47,9.97,10.4,108282,0
2016-06-01,10.35,10.79,10.23,10.62,68848,0
2016-06-02,10.66,10.73,10.5,10.66,57835,0
2016-06-03,10.6,10.77,10.5,10.53,64506,0
2016-06-06,10.6,10.85,10.54,10.69,76534,0
2016-06-07,10.71,10.83,10.62,10.67,89419,0
2016-06-08,10.71,10.71,10.46,10.62,73253,0
2016-06-09,10.6,10.7108,10.4,10.53,88141,0
2016-06-10,10.42,10.55,10.16,10.2,73640,0
2016-06-13,10,10.38,10,10.17,67783,0
2016-06-14,10.17,10.81,10.17,10.52,67287,0
2016-06-15,10.53,10.75,10.45,10.47,53454,0
2016-06-16,10.39,10.59,10.05,10.58,64755,0
2016-06-17,10.59,10.79,10.43,10.48,113764,0
2016-06-20,10.62,10.9,10.5,10.6,68899,0
2016-06-21,10.59,10.742,10.47,10.61,77291,0
2016-06-22,10.46,10.63,10.39,10.44,17309,0
2016-06-23,10.57,10.57,10.33,10.44,28967,0
2016-06-24,10,10.45,10,10.4,95623,0
2016-06-27,10.26,10.26,9.61,9.65,36395,0
2016-06-28,9.76,9.84,9.55,9.56,55448,0
2016-06-29,9.68,10.16,9.6,10.02,54023,0
2016-06-30,10.1,10.1,9.62,9.93,102086,0
2016-07-01,9.92,10.23,9.71,9.8,33231,0
2016-07-05,9.78,9.85,9.5,9.59,56466,0
2016-07-06,9.55,10.09,9.5,10.03,23299,0
2016-07-07,9.98,10,9.87,9.93,33346,0
2016-07-08,10.03,10.12,9.7801,9.89,41780,0
2016-07-11,9.96,10.27,9.95,10.09,48694,0
2016-07-12,10.25,10.25,10.05,10.08,35299,0
2016-07-13,10.07,10.23,10.0001,10.13,17976,0
2016-07-14,10.23,10.23,9.87,9.91,29462,0
2016-07-15,9.93,10.07,9.38,9.6,110756,0
2016-07-18,9.55,10.05,9.55,9.92,11349,0
2016-07-19,9.93,10.18,9.85,9.94,44859,0
2016-07-20,9.7901,10.14,9.7901,9.99,9279,0
2016-07-21,9.95,9.95,9.74,9.84,20140,0
2016-07-22,9.89,9.98,9.85,9.91,9814,0
2016-07-25,9.85,9.85,9.64,9.7,16549,0
2016-07-26,9.77,9.77,9.5,9.57,16161,0
2016-07-27,9.59,9.59,9.3,9.41,21169,0
2016-07-28,9.37,9.6,9.32,9.52,20943,0
2016-07-29,9.48,9.89,9.33,9.57,57922,0
2016-08-01,9.55,10.0299,9.43,9.66,54188,0
2016-08-02,9.7,9.7,9.33,9.4,15425,0
2016-08-03,9.35,9.35,9.17,9.24,29279,0
2016-08-04,9.23,9.39,9.1601,9.17,22895,0
2016-08-05,9.21,9.445,9.1845,9.27,36191,0
2016-08-08,9.31,9.43,9.17,9.36,32765,0
2016-08-09,9.3,9.83,9.3,9.7,20446,0
2016-08-10,9.63,9.76,9.52,9.71,33416,0
2016-08-11,9.7,10,9.63,10,26777,0
2016-08-12,9.9201,9.96,9.79,9.9,10118,0
2016-08-15,9.87,9.98,9.87,9.94,16151,0
2016-08-16,9.98,9.99,9.68,9.93,39019,0
2016-08-17,9.87,9.87,9.56,9.71,30327,0
2016-08-18,9.67,9.83,9.58,9.68,22203,0
2016-08-19,9.68,9.823,9.5412,9.65,24625,0
2016-08-22,9.68,9.75,9.49,9.49,21447,0
2016-08-23,9.49,9.61,9.43,9.44,20027,0
2016-08-24,9.43,9.59,9.35,9.55,26107,0
2016-08-25,9.54,9.54,9.3,9.46,36072,0
2016-08-26,9.45,9.63,9.43,9.55,33914,0
2016-08-29,9.49,9.63,9.34,9.56,30953,0
2016-08-30,9.5,9.9,9.5,9.83,45767,0
2016-08-31,9.87,10,9.81,9.97,31708,0
2016-09-01,9.93,9.93,9.67,9.84,30734,0
2016-09-02,9.8,10.14,9.8,10.02,15788,0
2016-09-06,10.07,10.09,9.8,9.99,21080,0
2016-09-07,9.97,10.18,9.93,10.09,19677,0
2016-09-08,10.1,10.15,10,10.06,15217,0
2016-09-09,10.12,10.18,9.76,9.98,46090,0
2016-09-12,10.07,10.12,9.905,10.09,29847,0
2016-09-13,10,10.14,9.92,10.1,25172,0
2016-09-14,10.21,10.32,9.98,10.17,20317,0
2016-09-15,10.24,10.31,10,10.12,65276,0
2016-09-16,10.09,10.27,9.89,10.22,82469,0
2016-09-19,10.17,10.34,9.741,10.28,31970,0
2016-09-20,10.29,10.35,9.88,9.96,18813,0
2016-09-21,9.97,10.09,9.76,10.05,20409,0
2016-09-22,10.02,10.05,9.83,10.02,56972,0
2016-09-23,9.93,10.16,9.92,10.12,17560,0
2016-09-26,10.13,10.13,9.64,9.73,22805,0
2016-09-27,9.83,10.03,9.62,9.97,22137,0
2016-09-28,9.89,10.0699,9.83,9.91,60219,0
2016-09-29,9.93,10.05,9.57,9.65,33445,0
2016-09-30,9.62,10.22,9.48,10.13,94962,0
2016-10-03,10.05,10.28,10,10.15,46392,0
2016-10-04,10.18,10.26,10.06,10.16,39652,0
2016-10-05,10.26,10.27,10.15,10.22,24033,0
2016-10-06,10.1573,10.224,9.78,10.11,51749,0
2016-10-07,10.07,10.23,9.94,10.06,78864,0
2016-10-10,10.06,10.06,9.86,9.95,35400,0
2016-10-11,9.93,9.93,9.61,9.71,16495,0
2016-10-12,9.7,9.91,9.61,9.83,75782,0
2016-10-13,9.75,10.17,9.66,9.81,134341,0
2016-10-14,9.88,10.06,9.76,9.8,60149,0
2016-10-17,9.9,9.9,9.7,9.7,22739,0
2016-10-18,9.75,9.75,9.5,9.55,13998,0
2016-10-19,9.55,9.6,9.45,9.55,14059,0
2016-10-20,9.5,9.55,9.05,9.25,22910,0
2016-10-21,9.15,9.3,9.1,9.2,41425,0
2016-10-24,9.25,9.55,9.25,9.45,12610,0
2016-10-25,9.3,9.35,9.1,9.2,88777,0
2016-10-26,9.1,9.2,9,9.05,10789,0
2016-10-27,9.15,9.15,8.85,8.95,42653,0
2016-10-28,9,9.15,8.8,9,122945,0
2016-10-31,9.05,9.1,8.95,9,50476,0
2016-11-01,9,9.05,8.8,8.9,18413,0
2016-11-02,8.85,9,8.65,8.7,18581,0
2016-11-03,8.75,8.85,8.738,8.8,18995,0
2016-11-04,8.85,8.95,8.35,8.45,76270,0
2016-11-07,8.8,9.5,8.65,9,74898,0
2016-11-08,9.05,9.1,8.75,8.9,33003,0
2016-11-09,8.8,9.3,8.75,9.3,71955,0
2016-11-10,9.25,9.8,9.25,9.75,38132,0
2016-11-11,9.8,10.05,9.7914,10.05,82328,0
2016-11-14,10.15,10.15,9.9,10.05,40555,0
2016-11-15,10.05,10.05,9.9,9.95,17874,0
2016-11-16,9.9,9.95,9.8,9.95,24475,0
2016-11-17,9.9,9.95,9.85,9.9,28879,0
2016-11-18,9.95,10.1,9.95,10,41561,0
2016-11-21,9.95,10.05,9.85,9.95,34695,0
2016-11-22,9.9,10.05,9.9,10,52986,0
2016-11-23,10,10,9.85,9.95,38410,0
2016-11-25,10,10.25,10,10.25,19919,0
2016-11-28,10.15,10.25,10.05,10.1,34677,0
2016-11-29,10.15,10.15,9.95,9.95,12540,0
2016-11-30,10.05,10.05,9.5,9.5,50426,0
2016-12-01,9.55,10.15,9.5,9.95,65581,0
2016-12-02,9.95,10.35,9.95,10.3,69371,0
2016-12-05,10.35,10.8,10.35,10.7,50630,0
2016-12-06,10.65,10.8,10.35,10.7,22847,0
2016-12-07,10.7,10.7,10.35,10.5,45558,0
2016-12-08,10.4,10.745,10.4,10.55,38864,0
2016-12-09,10.6,10.625,10.4,10.45,24758,0
2016-12-12,10.4,10.5,10.4,10.4,17605,0
2016-12-13,10.45,10.5,10.3,10.4,16831,0
2016-12-14,10.35,10.35,9.95,10.1,36707,0
2016-12-15,10.2,10.55,10.15,10.45,48303,0
2016-12-16,10.5,10.5,10.3,10.45,80985,0
2016-12-19,10.4,10.4,10.2,10.3,35311,0
2016-12-20,10.4,10.7,10.25,10.65,60423,0
2016-12-21,10.6,10.65,10.45,10.45,16745,0
2016-12-22,10.5,10.7,10.375,10.6,16215,0
2016-12-23,10.6,10.8,10.55,10.75,21189,0
2016-12-27,10.7,11,10.7,10.9,13510,0
2016-12-28,10.9,10.95,10.75,10.85,12618,0
2016-12-29,10.8,10.95,10.65,10.8,9735,0
2016-12-30,10.7,10.8,10.35,10.75,49749,0
2017-01-03,10.75,10.85,10.375,10.4,73455,0
2017-01-04,10.45,10.6,10.3,10.4,85099,0
2017-01-05,10.45,10.5,10.3,10.4,31677,0
2017-01-06,10.45,10.45,10.1,10.2,36830,0
2017-01-09,10.3,10.3,9.9,9.9,15270,0
2017-01-10,9.9,10,9.85,9.85,20881,0
2017-01-11,9.75,10.15,9.65,10.1,25934,0
2017-01-12,10.05,10.05,9.7,9.8,24096,0
2017-01-13,9.8,9.8,9.5,9.6,27019,0
2017-01-17,9.5,9.55,9.35,9.45,32090,0
2017-01-18,9.45,9.5,9.3,9.4,27174,0
2017-01-19,9.4,9.4,9,9.05,42422,0
2017-01-20,9.05,9.75,9.05,9.6,96607,0
2017-01-23,9.7,9.75,9.5,9.5,25740,0
2017-01-24,9.45,9.7,9.45,9.6,33013,0
2017-01-25,9.65,10.15,9.55,9.9,48793,0
2017-01-26,9.85,10.05,9.7,10,20280,0
2017-01-27,9.9,9.9,9.65,9.65,15743,0
2017-01-30,9.55,9.95,9.35,9.8,42546,0
2017-01-31,9.8,10.05,9.45,10,54430,0
2017-02-01,10,10.25,10,10.05,41609,0
2017-02-02,10.05,10.25,9.65,10.1,43984,0
2017-02-03,10.2,10.2,9.85,9.9,14319,0
2017-02-06,9.9,9.9,9.45,9.55,15119,0
2017-02-07,9.55,9.6,9.45,9.5,17683,0
2017-02-08,9.45,9.7,9.4,9.45,19517,0
2017-02-09,9.45,9.9,9.45,9.6,16807,0
2017-02-10,9.6,9.6,9.5,9.5,10633,0
2017-02-13,9.45,9.95,9.45,9.8,27203,0
2017-02-14,9.7,9.9,9.5,9.85,41577,0
2017-02-15,9.85,9.95,9.75,9.9,27807,0
2017-02-16,9.85,9.9,9.55,9.65,19063,0
2017-02-17,9.7,10,9.7,10,35762,0
2017-02-21,10.1,10.2,10.05,10.1,21096,0
2017-02-22,10,10.15,9.85,9.95,20509,0
2017-02-23,9.9,10,9.6,9.8,48408,0
2017-02-24,9.75,9.85,9.6,9.7,61009,0
2017-02-27,9.7,9.715,9.4,9.45,23277,0
2017-02-28,9.4,9.5,9.2,9.3,21674,0
2017-03-01,9.5,9.5,9.2,9.25,39082,0
2017-03-02,9.2,9.45,9.1,9.1,46863,0
2017-03-03,9.2,9.45,9.15,9.4,28174,0
2017-03-06,9.255,9.5,9.255,9.4,17769,0
2017-03-07,9.35,9.45,9.25,9.3,52128,0
2017-03-08,9.3,9.35,9.05,9.2,50891,0
2017-03-09,9.2,9.4,9.2,9.3,41371,0
2017-03-10,9.35,9.6,9.3,9.55,29472,0
2017-03-13,9.55,9.9,9.55,9.8,56432,0
2017-03-14,9.7427,9.9,9.7427,9.9,43825,0
2017-03-15,9.9,9.95,9.7,9.8,36258,0
2017-03-16,9.8,9.9,9.7,9.85,31249,0
2017-03-17,9.95,10,9.755,10,59728,0
2017-03-20,9.975,10,9.85,9.9,11891,0
2017-03-21,9.85,9.85,9.5,9.5,27938,0
2017-03-22,9.5,9.7,9.45,9.65,29804,0
2017-03-23,9.6,9.8,9.55,9.65,12810,0
2017-03-24,9.7,9.8,9.55,9.55,14209,0
2017-03-27,9.5,9.75,9.5,9.7,16499,0
2017-03-28,9.6,9.8,9.55,9.8,26856,0
2017-03-29,9.75,10,9.65,9.9,37076,0
2017-03-30,9.85,9.95,9.8,9.85,27127,0
2017-03-31,9.8,10.1,9.8,10.05,60949,0
2017-04-03,10.025,10.55,10,10.45,56219,0
2017-04-04,10.4,10.45,9.95,10.2,38467,0
2017-04-05,10.2,10.25,10,10.15,33834,0
2017-04-06,10.05,10.15,9.85,10,32743,0
2017-04-07,9.95,10.1,9.95,10.05,29290,0
2017-04-10,10,10.2,9.95,9.95,16456,0
2017-04-11,10,10.05,9.9,10,25162,0
2017-04-12,9.95,10.15,9.9,9.9,10838,0
2017-04-13,9.9,9.9,9.65,9.8,21774,0
2017-04-17,9.75,10.1,9.75,9.95,42631,0
2017-04-18,10.1,10.1,9.9,10.05,19663,0
2017-04-19,10.05,10.2,9.95,10,25134,0
2017-04-20,10,10.5,9.9,10.4,40230,0
2017-04-21,10.3,10.75,10.2,10.65,24998,0
2017-04-24,10.7,10.95,10.4,10.75,24021,0
2017-04-25,10.8,11,10.7,10.95,22615,0
2017-04-26,10.9,11.45,10.9,11.35,23800,0
2017-04-27,11.35,11.35,10.6,10.8,35840,0
2017-04-28,10.75,11.1,10.6,11,25935,0
2017-05-01,11,11.2,10.5,10.6,40575,0
2017-05-02,10.6,10.8,10.55,10.6,12958,0
2017-05-03,10.55,10.75,10.45,10.45,33219,0
2017-05-04,10.45,10.45,10,10.35,41522,0
2017-05-05,10.4,10.8,10.25,10.65,31324,0
2017-05-08,10.7,10.9,10.7,10.9,22308,0
2017-05-09,10.95,10.95,10.75,10.8,49445,0
2017-05-10,10.75,11.05,10.7,10.85,28056,0
2017-05-11,10.85,11.15,10.75,11.05,108720,0
2017-05-12,11,11.25,11,11.15,35267,0
2017-05-15,11.2,11.25,11.15,11.2,35527,0
2017-05-16,11.25,11.3,10.85,11.15,24562,0
2017-05-17,11.05,11.15,10.8,10.8,20880,0
2017-05-18,10.8,10.95,10.725,10.9,20557,0
2017-05-19,10.85,11,10.8,10.85,21198,0
2017-05-22,10.75,10.95,10.75,10.95,15963,0
2017-05-23,10.95,10.95,10.75,10.75,12551,0
2017-05-24,10.75,11,10.7,10.9,15389,0
2017-05-25,10.825,11.25,10.825,11,35569,0
2017-05-26,11.05,11.1,10.925,10.95,12890,0
2017-05-30,10.9,11.05,10.85,10.9,17635,0
2017-05-31,10.95,11.35,10.836,11.35,77371,0
2017-06-01,11.35,11.8,11.35,11.75,68530,0
2017-06-02,11.8,12.2,11.7,12.15,65944,0
2017-06-05,12.2,12.2,11.6,11.6,16939,0
2017-06-06,11.55,11.75,11.4,11.7,20746,0
2017-06-07,11.7,11.75,11.45,11.7,19481,0
2017-06-08,11.75,11.9,11.65,11.85,22068,0
2017-06-09,11.85,11.95,11.7,11.9,34882,0
2017-06-12,11.85,12,11.8,11.85,31205,0
2017-06-13,11.8,11.8,11.6,11.7,17360,0
2017-06-14,11.65,11.9,11.45,11.85,28651,0
2017-06-15,11.75,11.9,11.55,11.8,59322,0
2017-06-16,11.6,11.95,11.6,11.75,72303,0
2017-06-19,11.8,11.9,11.7,11.85,43300,0
2017-06-20,11.85,11.95,11.75,11.8,151637,0
2017-06-21,11.85,11.85,11.6,11.65,15304,0
2017-06-22,11.65,11.8,11.637,11.7,9852,0
2017-06-23,11.75,11.9,11.35,11.85,81170,0
2017-06-26,11.95,11.95,11.8,11.9,29741,0
2017-06-27,11.85,12,11.8,11.9,19761,0
2017-06-28,11.95,12.1,11.8,12,38440,0
2017-06-29,12,12.15,12,12.15,37408,0
2017-06-30,12.15,12.25,12.1,12.25,33209,0
2017-07-03,12.2,12.3,11.9,11.9,67087,0
2017-07-05,11.95,12,11.4079,11.45,29795,0
2017-07-06,11.35,11.7,11.25,11.6,33115,0
2017-07-07,11.65,11.9,11.6,11.7,24936,0
2017-07-10,11.7,11.85,11.4,11.45,37973,0
2017-07-11,11.4,11.7,11.25,11.3,22717,0
2017-07-12,11.35,11.4,11.2,11.3,28554,0
2017-07-13,11.2,11.35,11,11.05,26717,0
2017-07-14,11.05,11.25,11,11.2,42703,0
2017-07-17,11.3,11.4,11.1,11.2,19630,0
2017-07-18,11.15,11.15,10.95,11.05,23459,0
2017-07-19,11.05,11.25,10.95,11,17624,0
2017-07-20,10.9,11.15,10.9,11.1,41096,0
2017-07-21,11.25,11.25,10.95,11,24783,0
2017-07-24,10.9,10.9,10.5,10.5,19754,0
2017-07-25,10.5,10.75,10,10.25,84530,0
2017-07-26,10.35,10.9,10.25,10.55,28039,0
2017-07-27,10.55,10.6,10.2,10.25,32038,0
2017-07-28,10.25,10.3,10.2,10.25,64710,0
2017-07-31,10.25,10.65,10.15,10.55,54589,0
2017-08-01,10.65,10.8,10.4,10.5,60701,0
2017-08-02,10.5,10.5,10.25,10.25,13143,0
2017-08-03,10.3,10.327,10.0712,10.1,11355,0
2017-08-04,10.45,10.5,9.5,9.6,153185,0
2017-08-07,9.65,10,9.6,9.8,24929,0
2017-08-08,9.85,10.05,9.45,9.55,31905,0
2017-08-09,9.5,10,9.35,9.6,53121,0
2017-08-10,9.55,9.75,9.55,9.55,30685,0
2017-08-11,9.35,9.795,9.35,9.5,17597,0
2017-08-14,9.55,9.55,9.4,9.5,44751,0
2017-08-15,9.4445,9.5,9.3,9.4,25303,0
2017-08-16,9.4384,9.85,9.4384,9.7,24319,0
2017-08-17,9.7,9.85,9.6,9.8,42182,0
2017-08-18,9.65,9.95,9.65,9.8,36448,0
2017-08-21,9.75,9.75,9.55,9.6,23008,0
2017-08-22,9.7,9.8,9.65,9.7,24618,0
2017-08-23,9.7,9.85,9.65,9.85,22389,0
2017-08-24,9.85,9.95,9.75,9.85,39915,0
2017-08-25,9.85,10,9.8,9.95,19663,0
2017-08-28,9.9,10,9.75,9.8,11996,0
2017-08-29,9.75,9.85,9.65,9.8,14097,0
2017-08-30,9.8,9.9,9.6,9.85,24843,0
2017-08-31,9.85,9.95,9.75,9.9,24937,0
2017-09-01,9.95,10,9.8,10,20553,0
2017-09-05,10.05,10.05,9.85,9.9,17584,0
2017-09-06,9.896,9.9,9.85,9.9,22778,0
2017-09-07,9.95,9.95,9.85,9.9,30047,0
2017-09-08,9.9,9.9,9.65,9.75,16910,0
2017-09-11,9.7,9.85,9.65,9.75,15646,0
2017-09-12,9.8807,9.8807,9.65,9.8,20347,0
2017-09-13,9.8,10.1,9.8,10,52050,0
2017-09-14,9.9,10,9.85,9.95,20057,0
2017-09-15,10,10.05,9.9,9.9,75914,0
2017-09-18,9.85,10.1,9.8,9.85,28171,0
2017-09-19,9.9704,10,9.85,9.9,35257,0
2017-09-20,9.9,10.1,9.9,9.95,19030,0
2017-09-21,10.05,10.35,9.95,10.25,37583,0
2017-09-22,10.2,10.3,10.05,10.1,38220,0
2017-09-25,10,10.55,10,10.3,92877,0
2017-09-26,10.45,11.45,10.3,11.1,125209,0
2017-09-27,11.05,11.65,11.05,11.65,31247,0
2017-09-28,11.5,11.85,11.3,11.75,22696,0
2017-09-29,11.75,11.8,11.5,11.6,29082,0
2017-10-02,11.7,12,11.65,11.95,48913,0
2017-10-03,12,12.15,11.95,12.1,62448,0
2017-10-04,12.15,12.25,11.4,11.65,38055,0
2017-10-05,11.6,11.9,11.6,11.9,20172,0
2017-10-06,11.65,12.2,11.65,12.15,34850,0
2017-10-09,11.85,12,11.6,11.65,21476,0
2017-10-10,11.7,11.9,11.7,11.7,17643,0
2017-10-11,11.65,12,11.55,11.65,28537,0
2017-10-12,11.65,11.75,11.5,11.6,15031,0
2017-10-13,11.65,11.65,11.2,11.35,24860,0
2017-10-16,11.4,11.5,10.005,10.55,64807,0
2017-10-17,10.5,11.05,10.5,10.65,36037,0
2017-10-18,10.65,10.9623,10.65,10.8,21703,0
2017-10-19,10.9,10.9,10.4,10.5,57679,0
2017-10-20,10.65,10.85,10.35,10.85,36436,0
2017-10-23,10.8,10.8,10.55,10.55,17721,0
2017-10-24,10.6,10.85,10.5,10.5,27631,0
2017-10-25,10.5,10.7,9.95,10.6,38916,0
2017-10-26,10.7,10.7,10.35,10.5,24373,0
2017-10-27,10.6,10.85,10.6,10.7,15834,0
2017-10-30,10.5,10.5,9.95,10.1,19092,0
2017-10-31,10.1,10.6,10.1,10.5,46162,0
2017-11-01,10.65,10.8,10.45,10.45,38338,0
2017-11-02,10.5,10.75,10.45,10.75,20299,0
2017-11-03,10.7,10.8,10.3,10.35,15054,0
2017-11-06,10.35,10.4,9.8,9.85,53501,0
2017-11-07,9.85,9.85,9.35,9.45,28395,0
2017-11-08,9.3,9.4,9.1,9.2,41467,0
2017-11-09,9,9.75,9,9.75,38253,0
2017-11-10,9.7,9.95,9.7,9.85,12928,0
