Date,Open,High,Low,Close,Volume,OpenInt
2015-07-16,9.875,10.956,9.875,10.511,2701326,0
2015-07-17,10.881,10.89,8.7936,9.505,1478587,0
2015-07-20,9.211,9.96,8.8979,9.2489,367802,0
2015-07-21,9.2394,9.581,9.2015,9.4671,30466,0
2015-07-22,9.4861,9.847,9.0213,9.1636,138940,0
2015-07-23,9.2489,9.534,9.23,9.2584,14864,0
2015-07-24,9.3058,9.856,9.2964,9.4576,145687,0
2015-07-27,9.2774,9.505,9.0118,9.2015,81909,0
2015-07-28,9.1256,9.4861,9.0118,9.4671,49125,0
2015-07-29,9.4197,9.571,9.4197,9.505,2741,0
2015-07-30,9.761,9.96,9.2964,9.3722,73792,0
2015-07-31,9.4387,9.733,9.3628,9.704,12018,0
2015-08-03,9.552,9.628,9.515,9.581,19158,0
2015-08-04,9.4956,9.581,9.4956,9.4956,17816,0
2015-08-05,9.534,9.534,9.4861,9.4861,12966,0
2015-08-06,9.4861,9.524,9.3912,9.3912,96863,0
2015-08-07,9.524,9.628,9.3912,9.4102,14969,0
2015-08-10,9.3912,9.704,9.3912,9.619,49546,0
2015-08-11,9.505,9.534,9.3912,9.4007,15200,0
2015-08-12,9.3912,9.534,9.3912,9.4102,21821,0
2015-08-13,9.524,9.704,9.4766,9.619,17499,0
2015-08-14,9.695,9.704,9.4861,9.543,19608,0
2015-08-17,9.505,9.742,9.3912,9.4197,39532,0
2015-08-18,9.4861,9.4861,9.4102,9.4102,527,0
2015-08-19,9.4861,9.619,9.4861,9.4956,10542,0
2015-08-20,9.4861,9.666,9.4861,9.4861,6852,0
2015-08-21,9.4956,9.4956,9.0118,9.0118,27619,0
2015-08-24,7.9683,8.8221,7.3233,7.3233,197600,0
2015-08-25,7.7786,9.3912,7.7786,8.2529,60826,0
2015-08-26,8.1011,8.2529,7.7691,7.9493,15707,0
2015-08-27,8.3478,9.96,8.3478,9.752,105628,0
2015-08-28,9.4766,9.534,9.3628,9.4007,69049,0
2015-08-31,9.571,9.581,8.6798,9.23,75795,0
2015-09-01,9.0877,9.4102,8.4521,9.0118,69997,0
2015-09-02,9.1636,9.4861,8.6134,9.0118,69892,0
2015-09-03,8.9643,9.4766,8.6798,9.0118,72844,0
2015-09-04,8.9643,9.581,8.8126,8.8126,153277,0
2015-09-08,8.5849,9.4861,8.5375,9.4861,63672,0
2015-09-09,9.4861,9.4861,8.86,8.86,23403,0
2015-09-10,8.8126,8.9454,8.0632,8.0632,110239,0
2015-09-11,8.2908,8.5564,8.0916,8.2624,31520,0
2015-09-14,8.2339,8.2339,7.7691,7.9019,35104,0
2015-09-15,7.9873,8.2529,7.9873,8.1296,6325,0
2015-09-16,8.3003,8.5849,8.2529,8.4142,6009,0
2015-09-17,8.4142,8.4711,8.1675,8.1675,8328,0
2015-09-18,8.177,8.177,7.7691,7.7786,4744,0
2015-09-21,8.0063,8.0157,7.6648,7.9209,23508,0
2015-09-22,7.8829,8.0157,7.8829,8.0063,7485,0
2015-09-24,8.0157,8.3572,8.0063,8.2529,3111,0
2015-09-25,8.1485,8.1485,8.1485,8.1485,105,0
2015-09-28,8.0252,8.0537,7.8545,7.864,3990,0
2015-09-29,8.0347,8.0916,7.807,7.807,7801,0
2015-09-30,8.0632,9.2964,7.7406,8.5375,116065,0
2015-10-01,8.86,8.86,8.7746,8.7841,1687,0
2015-10-02,8.6323,8.6323,8.4711,8.4711,3163,0
2015-10-05,8.5849,8.7367,8.2624,8.5375,15375,0
2015-10-06,8.49,9.0023,8.4236,8.9549,7590,0
2015-10-07,9.0118,9.1256,8.6703,9.0497,9804,0
2015-10-08,9.23,9.2964,9.23,9.2964,2108,0
2015-10-09,9.0972,9.1066,8.9643,8.9643,2635,0
2015-10-12,8.879,8.879,8.547,8.6513,2583,0
2015-10-13,8.528,8.528,8.528,8.528,105,0
2015-10-14,8.5754,8.6608,8.5659,8.6608,527,0
2015-10-15,8.7936,9.1066,8.7936,8.9074,4111,0
2015-10-16,8.7272,8.9359,8.7272,8.9359,1160,0
2015-10-19,8.6893,8.8221,8.6893,8.7272,4006,0
2015-10-20,8.9074,8.9643,8.6323,8.6608,6114,0
2015-10-21,8.6323,8.6323,8.6323,8.6323,316,0
2015-10-22,8.6703,8.7272,8.6703,8.7272,211,0
2015-10-23,8.5375,8.5849,8.4521,8.5564,92873,0
2015-10-26,8.5849,8.5849,8.4047,8.5564,28779,0
2015-10-27,8.4521,8.5849,8.4521,8.547,3584,0
2015-10-28,8.4711,8.5375,8.3952,8.4047,11174,0
2015-10-29,8.5754,8.5754,8.4426,8.4806,1054,0
2015-10-30,8.5375,8.5375,8.3288,8.3762,527,0
2015-11-02,8.528,8.528,8.196,8.2055,14492,0
2015-11-03,8.3857,8.3857,8.0632,8.0632,8012,0
2015-11-04,8.0632,8.547,8.0632,8.3952,32843,0
2015-11-05,8.2434,8.3478,8.2434,8.3478,1687,0
2015-11-06,8.4995,8.6418,8.4995,8.5754,4428,0
2015-11-09,8.5944,8.6703,8.5849,8.5944,2334,0
2015-11-10,8.6513,8.9074,8.6513,8.841,5482,0
2015-11-11,8.7651,8.7841,8.7651,8.7841,316,0
2015-11-12,8.9454,9.0118,8.6987,8.879,23930,0
2015-11-13,8.6134,8.6134,8.3762,8.3857,4322,0
2015-11-16,8.7272,9.0877,8.5375,8.8221,64726,0
2015-11-17,8.9549,9.4007,8.9549,9.1161,101095,0
2015-11-18,9.0402,9.4861,9.0118,9.2584,198080,0
2015-11-19,9.4292,9.913,9.0592,9.1066,289371,0
2015-11-20,9.2015,9.2015,8.8979,8.9833,22665,0
2015-11-23,8.8505,9.0213,8.841,8.86,5376,0
2015-11-24,8.6703,8.8695,8.6228,8.7367,4217,0
2015-11-25,8.8885,8.9549,8.8885,8.9454,6325,0
2015-11-27,9.1446,9.2679,9.0972,9.1825,57663,0
2015-11-30,9.2964,9.3912,9.2869,9.2964,66097,0
2015-12-01,9.2964,9.3912,9.0213,9.0877,17903,0
2015-12-02,9.173,9.3912,9.173,9.3438,52432,0
2015-12-03,9.192,9.2015,8.8885,8.9169,43865,0
2015-12-04,9.0592,9.2015,9.0592,9.192,4533,0
2015-12-07,9.1825,9.2489,9.1825,9.2015,80961,0
2015-12-08,9.2869,9.2964,9.192,9.2205,18560,0
2015-12-09,9.2489,9.3817,9.2394,9.2869,100885,0
2015-12-10,9.2869,9.3817,9.2869,9.2964,1687,0
2015-12-11,9.2964,9.2964,9.2964,9.2964,1370,0
2015-12-14,9.1066,9.3438,9.1066,9.3248,2570,0
2015-12-15,9.3722,9.3722,9.0213,9.0213,7801,0
2015-12-16,9.0877,9.0877,8.841,8.8979,1054,0
2015-12-17,8.8505,9.0307,8.7272,8.9074,13704,0
2015-12-18,8.9169,8.9169,8.9169,8.9169,211,0
2015-12-21,8.7367,8.8031,8.6798,8.8031,8433,0
2015-12-22,9.1066,9.3438,8.8979,9.3343,33806,0
2015-12-23,9.3248,9.3438,9.1446,9.2015,10015,0
2015-12-28,9.2394,9.2489,9.2015,9.2394,6546,0
2015-12-29,9.3817,9.3817,9.2726,9.2869,2767,0
2015-12-30,9.3817,9.761,9.2964,9.3248,219146,0
2015-12-31,9.4766,9.932,9.3533,9.6,85264,0
2016-01-04,9.4197,9.562,9.2489,9.2489,15880,0
2016-01-05,9.249,9.2622,9.2015,9.2015,1265,0
2016-01-06,9.2823,9.2823,8.86,8.9928,7485,0
2016-01-07,8.8031,8.8031,8.4616,8.49,19398,0
2016-01-08,8.6134,8.6134,8.3383,8.3572,5158,0
2016-01-11,8.3193,8.3193,8.1011,8.1011,2692,0
2016-01-12,8.1675,8.2434,8.1391,8.1675,5565,0
2016-01-13,8.1675,8.1676,7.8924,7.8924,10594,0
2016-01-14,7.7786,7.807,7.5889,7.6458,4617,0
2016-01-15,7.9209,8.6513,7.9209,8.6513,95029,0
2016-01-19,8.4142,8.4806,8.4142,8.4331,3795,0
2016-01-20,8.4521,8.4521,8.0347,8.0727,7134,0
2016-01-21,8.158,8.4615,7.8075,8.377,34769,0
2016-01-22,8.4521,8.49,8.2671,8.2813,9241,0
2016-01-25,8.3478,8.3478,8.0967,8.0967,1930,0
2016-01-26,7.9493,8.4047,7.9493,8.4047,4695,0
2016-01-29,8.196,8.2624,8.1078,8.2624,1910,0
2016-02-01,8.3952,8.5849,8.3952,8.5375,4138,0
2016-02-02,8.6228,9.2869,8.6228,9.2869,7191,0
2016-02-03,9.2964,9.4671,8.6608,9.4007,65034,0
2016-02-04,9.4576,9.571,9.3817,9.4861,18381,0
2016-02-05,9.562,9.581,9.1446,9.1446,8878,0
2016-02-08,8.9928,8.9928,8.5375,8.6323,5158,0
2016-02-09,8.4995,8.4995,8.3952,8.4867,2565,0
2016-02-10,8.4521,9.1066,8.4521,8.9074,10869,0
2016-02-11,8.7936,9.0782,8.7936,8.7936,9278,0
2016-02-12,9.0118,9.1209,9.0118,9.0307,3742,0
2016-02-16,9.1446,9.1674,9.0213,9.0213,1268,0
2016-02-17,8.9549,9.0877,8.9549,9.0877,784,0
2016-02-18,9.0118,9.0497,9.0118,9.0497,824,0
2016-02-19,8.9738,9.0307,8.7462,8.7462,1486,0
2016-02-22,8.8979,8.8979,8.7651,8.7746,901,0
2016-02-23,8.9928,8.9928,8.7746,8.7841,443,0
2016-02-24,8.9359,8.9359,8.7936,8.7936,714,0
2016-02-25,8.9169,9.4766,8.9169,8.9643,13639,0
2016-02-26,9.2489,9.4566,9.211,9.2774,6433,0
2016-02-29,9.4196,9.4197,9.3058,9.3058,3167,0
2016-03-01,9.3066,9.581,9.2015,9.581,40241,0
2016-03-02,9.534,9.534,9.3912,9.4102,14969,0
2016-03-03,9.4007,9.4007,9.0687,9.0782,5534,0
2016-03-04,8.8221,8.9019,8.6798,8.8995,3218,0
2016-03-07,8.7698,8.8126,8.7177,8.7177,2427,0
2016-03-08,8.7651,8.7651,8.7651,8.7651,110,0
2016-03-10,8.7462,8.8168,8.1296,8.8168,2309,0
2016-03-11,9.0213,9.0213,8.8695,9.0212,4960,0
2016-03-16,9.1636,9.4196,9.1256,9.1942,5423,0
2016-03-17,9.2015,9.2111,9.0824,9.0824,3479,0
2016-03-18,9.4765,9.4766,9.0782,9.0782,2319,0
2016-03-21,9.0497,9.2679,9.0497,9.0497,2288,0
2016-03-22,9.0611,9.1455,9.0611,9.1256,4039,0
2016-03-23,9.2679,9.2679,9.0687,9.0877,844,0
2016-03-28,9.1731,9.1731,9.1731,9.1731,127,0
2016-03-29,8.9928,9.192,7.5984,8.2719,48906,0
2016-03-30,9.2869,9.4766,9.1161,9.3912,93751,0
2016-03-31,9.1541,9.4671,9.1541,9.3912,17556,0
2016-04-01,9.4766,9.4766,9.3722,9.4671,8222,0
2016-04-04,9.4671,9.562,9.3836,9.4861,98486,0
2016-04-05,9.4861,9.657,9.4671,9.4861,124000,0
2016-04-07,9.2111,9.3912,8.9542,9.3912,1903,0
2016-04-08,9.3912,9.3912,9.3912,9.3912,582,0
2016-04-11,9.4246,9.4292,9.4246,9.4292,527,0
2016-04-13,9.3224,9.3224,9.1003,9.2205,4865,0
2016-04-14,9.2556,9.2556,9.2556,9.2556,636,0
2016-04-18,9.1921,9.211,9.192,9.211,4027,0
2016-04-19,9.2133,9.2133,9.2133,9.2133,2180,0
2016-04-20,9.3912,9.3912,9.3912,9.3912,105,0
2016-04-21,9.2394,9.2394,9.1351,9.2205,1687,0
2016-04-27,8.5375,8.749,8.528,8.528,47414,0
2016-04-28,8.5375,8.7462,8.4995,8.7177,17779,0
2016-04-29,8.7557,8.9169,8.7557,8.7746,11491,0
2016-05-02,8.6228,8.7853,8.6228,8.6371,1425,0
2016-05-03,8.7538,8.7538,8.5849,8.6039,711,0
2016-05-04,8.566,8.5886,8.566,8.5754,2635,0
2016-05-05,8.547,8.7557,8.547,8.7462,3860,0
2016-05-06,8.5944,8.7367,8.5944,8.5991,1265,0
2016-05-09,8.5944,8.6039,8.5375,8.5375,1478,0
2016-05-10,8.5659,8.7462,8.5564,8.7462,486,0
2016-05-11,8.5944,8.5944,8.5375,8.5564,2952,0
2016-05-12,8.547,8.5564,8.3193,8.324,6974,0
2016-05-13,8.508,8.5775,8.4995,8.5185,5376,0
2016-05-16,8.3667,8.4236,8.2529,8.3667,1476,0
2016-05-17,8.49,8.49,8.3485,8.3857,1268,0
2016-05-18,8.3762,8.3762,8.3667,8.3667,211,0
2016-05-20,8.2529,8.3667,7.8734,8.3667,7450,0
2016-05-23,8.3573,8.5754,8.0536,8.1675,9173,0
2016-05-24,8.0632,8.1391,7.6837,7.9683,27607,0
2016-05-25,8.0537,8.0537,7.8641,7.8641,316,0
2016-05-26,7.845,7.9873,7.845,7.9778,717,0
2016-05-27,8.7272,8.7272,8.0537,8.2244,59060,0
2016-05-31,8.0821,9.3343,8.0632,9.3343,94982,0
2016-06-01,9.2679,9.2774,8.6987,9.0402,90036,0
2016-06-02,9.0782,9.0782,8.6418,8.7272,10548,0
2016-06-03,8.7272,9.3628,8.6134,9.1825,98375,0
2016-06-06,9.1541,9.1541,8.5375,8.5376,11346,0
2016-06-07,8.528,8.528,8.0821,8.2149,13883,0
2016-06-08,8.3288,8.3288,8.0632,8.2434,15606,0
2016-06-09,8.1106,8.1296,8.0632,8.0821,9400,0
2016-06-10,8.1485,8.1485,7.9588,7.9588,19185,0
2016-06-13,7.9873,7.9873,7.9683,7.9683,1476,0
2016-06-14,8.0347,8.0347,7.8545,7.8734,4502,0
2016-06-15,7.807,7.9673,7.769,7.7786,19318,0
2016-06-16,7.826,7.826,7.6837,7.6932,3118,0
2016-06-17,7.7881,7.7881,7.6173,7.6742,13874,0
2016-06-20,7.6837,7.7501,7.6363,7.6648,12392,0
2016-06-21,7.5889,7.6837,7.5889,7.6173,2230,0
2016-06-22,8.0632,8.1106,7.6553,7.7786,124390,0
2016-06-23,7.8355,7.8355,7.6742,7.826,46391,0
2016-06-24,7.6932,7.76,7.6301,7.7596,7177,0
2016-06-27,7.864,7.864,7.5889,7.6268,12227,0
2016-06-28,7.807,7.807,7.5889,7.5984,12974,0
2016-06-29,7.5889,8.0157,7.5889,7.7786,36206,0
2016-06-30,7.8734,8.0632,7.6648,8.0063,32042,0
2016-07-01,7.7406,8.0632,7.7406,7.8924,23953,0
2016-07-05,8.0632,8.0632,7.5889,7.7976,16442,0
2016-07-06,7.6268,7.7691,7.5889,7.6742,8074,0
2016-07-07,7.6173,7.6837,7.5984,7.5984,8155,0
2016-07-08,7.5984,7.7406,7.5889,7.6031,6118,0
2016-07-11,7.6648,7.7707,7.6648,7.7707,422,0
2016-07-12,7.7217,7.7881,7.5889,7.6078,14264,0
2016-07-13,7.5889,7.807,7.5699,7.5794,5785,0
2016-07-14,7.6742,7.8545,7.5319,7.7027,8960,0
2016-07-15,7.864,7.864,7.5984,7.864,27024,0
2016-07-18,7.8924,7.9873,7.7122,7.9114,13873,0
2016-07-19,7.9768,7.9768,7.6458,7.807,11557,0
2016-07-20,7.9674,7.9674,7.6173,7.6837,10090,0
2016-07-21,7.8354,7.8354,7.5889,7.6742,12653,0
2016-07-22,7.6173,7.7691,7.5889,7.5984,10676,0
2016-07-25,7.2094,7.7587,7.2094,7.57,1792,0
2016-07-26,7.1051,7.5984,7.1051,7.5889,2214,0
2016-07-27,7.7596,7.7596,7.513,7.5794,7794,0
2016-07-28,7.5783,7.5889,7.4845,7.5889,2764,0
2016-07-29,7.476,7.5889,7.2948,7.5889,14121,0
2016-08-01,7.5319,7.5889,7.3991,7.5889,5631,0
2016-08-02,7.3327,7.5225,7.3043,7.4466,8650,0
2016-08-03,7.3707,7.6173,7.3707,7.4751,3017,0
2016-08-04,7.3707,7.4181,7.3707,7.4181,232,0
2016-08-05,7.3991,7.3991,7.3849,7.3849,561,0
2016-08-08,7.3802,7.5699,7.3802,7.4276,1370,0
2016-08-09,7.4655,7.6553,7.4571,7.513,2688,0
2016-08-10,7.6837,7.984,7.5035,7.8734,17952,0
2016-08-11,7.7976,8.0252,7.7501,7.7501,10623,0
2016-08-12,7.7027,7.7027,7.5319,7.5319,2745,0
2016-08-15,7.6742,7.7217,7.5509,7.5604,6243,0
2016-08-16,7.8734,7.9514,7.7501,7.864,52973,0
2016-08-17,7.9683,8.0178,7.845,7.9399,35221,0
2016-08-18,7.8734,8.3098,7.8734,8.1296,9115,0
2016-08-19,8.158,8.3288,7.9114,7.9968,13295,0
2016-08-22,8.2339,8.2339,7.9969,8.0347,1402,0
2016-08-23,8.0537,8.0632,7.9778,8.0157,6949,0
2016-08-24,7.9304,7.9304,7.9161,7.9161,267,0
2016-08-25,7.9209,7.9588,7.9066,7.9588,1782,0
2016-08-26,8.0537,8.0537,7.8734,7.8734,8533,0
2016-08-29,8.0063,8.0063,7.6268,7.7786,2641,0
2016-08-30,7.6837,7.7217,7.4181,7.4181,810,0
2016-08-31,7.124,7.7786,7.1145,7.7786,26513,0
2016-09-01,7.7881,7.8165,7.3327,7.7691,5271,0
2016-09-02,7.5889,7.6931,7.4466,7.5035,2911,0
2016-09-07,7.4181,7.4181,7.4181,7.4181,346,0
2016-09-08,7.4181,7.4646,7.3991,7.4646,1266,0
2016-09-09,7.513,7.513,7.513,7.513,437,0
2016-09-12,7.7786,7.7786,7.5794,7.7122,61300,0
2016-09-13,7.8734,7.8734,7.4466,7.5699,106976,0
2016-09-14,7.7786,7.7976,7.5414,7.5794,72032,0
2016-09-15,7.5414,7.5794,7.4703,7.4703,1423,0
2016-09-19,7.6173,7.8639,7.4855,7.4855,1396,0
2016-09-20,7.4655,7.5509,7.4655,7.5414,4568,0
2016-09-21,7.5889,7.6268,7.5889,7.5889,10666,0
2016-09-22,7.5794,7.6268,7.5035,7.5035,17063,0
2016-09-23,7.7691,7.7786,7.6648,7.7312,91155,0
2016-09-26,7.6932,7.7786,7.6931,7.6932,118834,0
2016-09-27,7.6932,7.7027,7.6608,7.6608,8457,0
2016-09-28,7.5889,7.7027,7.5889,7.6648,17394,0
2016-09-30,7.5984,7.7312,7.5984,7.7217,17348,0
2016-10-03,7.6458,7.7786,7.6458,7.7491,2525,0
2016-10-05,7.7501,7.7501,7.6742,7.6742,4935,0
2016-10-06,7.5984,7.6458,7.5984,7.6458,8294,0
2016-10-07,7.494,7.494,7.4181,7.4181,8878,0
2016-10-10,7.4181,7.494,7.4181,7.4466,9270,0
2016-10-11,7.4276,7.4465,7.4276,7.4465,527,0
2016-10-12,7.4276,7.5509,7.3991,7.5509,10542,0
2016-10-13,7.4666,7.4666,7.4371,7.4371,1498,0
2016-10-14,7.4466,7.475,7.4181,7.4276,4417,0
2016-10-17,7.3897,7.475,7.3881,7.475,4005,0
2016-10-18,7.3991,7.4086,7.3802,7.3803,9264,0
2016-10-19,7.3802,7.3802,7.3802,7.3802,111,0
2016-10-21,7.3991,7.3991,7.3584,7.372,2700,0
2016-10-24,7.4086,7.4181,7.4086,7.4181,527,0
2016-10-25,7.4655,7.5794,7.3802,7.5698,4013,0
2016-10-26,7.3991,7.3991,7.2569,7.2758,5949,0
2016-10-27,7.2834,7.2948,7.2834,7.2948,366,0
2016-10-28,7.3233,7.3612,7.3227,7.3517,1687,0
2016-10-31,7.4086,7.5889,7.3518,7.513,17287,0
2016-11-01,7.5035,8.168,7.475,8.1011,45004,0
2016-11-02,7.7786,7.807,7.5889,7.6837,11865,0
2016-11-03,7.6837,8.177,7.6837,7.9873,25408,0
2016-11-04,7.9304,7.9398,7.807,7.9304,13784,0
2016-11-07,7.9114,8.4521,7.9114,8.3478,12071,0
2016-11-08,8.3022,8.3098,8.158,8.2339,3588,0
2016-11-09,8.2624,8.9454,8.2624,8.7936,13838,0
2016-11-10,8.5375,8.5375,8.3288,8.4236,6549,0
2016-11-11,8.3888,8.4426,7.8623,8.4236,9373,0
2016-11-14,8.4616,8.4616,8.3952,8.3952,436,0
2016-11-15,8.4521,8.8221,8.3478,8.3857,163395,0
2016-11-16,8.4331,8.7272,8.4331,8.4995,40159,0
2016-11-17,8.49,8.6323,8.4806,8.5375,21665,0
2016-11-18,8.7082,9.0023,8.6039,9.0023,14274,0
2016-11-21,8.8031,9.0118,8.5375,8.7651,28948,0
2016-11-22,8.8221,9.0118,8.8031,9.0118,9415,0
2016-11-23,9.0058,9.0213,9.0058,9.0118,3795,0
2016-11-28,8.9264,8.9833,8.8126,8.8126,7180,0
2016-11-29,8.8505,8.9454,8.8505,8.9264,1215,0
2016-12-01,8.8221,8.8505,8.49,8.509,10684,0
2016-12-05,8.547,8.8789,8.547,8.6893,1971,0
2016-12-06,8.8221,8.8315,8.4995,8.5375,7760,0
2016-12-07,8.6228,8.7082,8.5564,8.5564,1476,0
2016-12-08,8.7082,8.8126,8.6228,8.6418,2517,0
2016-12-09,8.6893,8.7841,8.6608,8.7462,2451,0
2016-12-12,8.7177,8.7746,8.3952,8.3952,9434,0
2016-12-13,8.4087,8.4087,8.3952,8.3952,1064,0
2016-12-14,8.3952,8.4307,8.3952,8.4307,1506,0
2016-12-15,8.381,8.381,8.381,8.381,316,0
2016-12-16,8.3952,8.6229,8.2244,8.2244,4769,0
2016-12-19,8.4236,8.4236,8.4236,8.4236,369,0
2016-12-20,8.509,8.6134,8.4751,8.6134,2305,0
2016-12-21,8.6228,8.6734,8.2529,8.2624,3121,0
2016-12-22,8.3478,8.7082,7.6268,7.6268,10296,0
2016-12-23,7.8829,8.0782,7.8829,8.0157,7122,0
2016-12-27,7.9482,8.177,7.9482,8.177,5505,0
2016-12-28,8.1502,8.1502,8.1485,8.1485,930,0
2016-12-29,8.177,8.2174,7.9583,8.2158,2806,0
2016-12-30,8.2908,8.3193,8.0252,8.2624,6969,0
2017-01-03,8.3869,8.3869,8.3572,8.3572,403,0
2017-01-06,8.3478,8.3478,8.1874,8.1874,3057,0
2017-01-09,8.2339,8.2339,8.158,8.1675,8644,0
2017-01-10,8.158,8.231,8.158,8.231,279,0
2017-01-11,8.196,8.196,8.192,8.192,1353,0
2017-01-13,8.2533,8.2533,8.158,8.158,3373,0
2017-01-17,8.158,8.2052,8.158,8.2052,251,0
2017-01-18,8.196,8.196,8.196,8.196,105,0
2017-01-20,8.2707,8.2707,8.2275,8.2275,497,0
2017-01-23,8.2244,8.2719,8.2244,8.2719,3214,0
2017-01-24,8.2719,8.2719,8.2719,8.2719,180,0
2017-01-25,8.2719,8.2719,8.2055,8.2363,1265,0
2017-01-27,8.2624,8.2624,8.2624,8.2624,106,0
2017-01-30,8.2055,8.2624,8.2055,8.2624,1687,0
2017-01-31,8.2339,8.2719,8.2339,8.2719,1574,0
2017-02-01,8.2908,8.2908,8.2908,8.2908,169,0
2017-02-06,8.1609,8.5375,8.158,8.3003,25407,0
2017-02-07,8.3478,8.3478,8.3288,8.3288,2272,0
2017-02-08,8.3098,8.3478,8.1581,8.2719,24583,0
2017-02-09,8.2813,8.3478,8.2244,8.2908,14193,0
2017-02-10,8.3667,8.3667,8.3288,8.3288,4244,0
2017-02-13,8.3667,8.3708,8.3667,8.3708,258,0
2017-02-14,8.3762,8.3762,8.3762,8.3762,169,0
2017-02-15,8.4047,8.4047,8.3079,8.3109,3091,0
2017-02-16,8.3098,8.4236,8.3098,8.3098,1265,0
2017-02-17,8.2055,8.5375,8.196,8.196,3486,0
2017-02-21,8.158,8.158,8.1201,8.1485,18139,0
2017-02-22,8.2244,8.2244,8.2244,8.2244,318,0
2017-02-23,8.3383,8.5375,8.3383,8.5375,10509,0
2017-02-24,8.6134,8.7272,8.6134,8.7272,15653,0
2017-02-27,8.7367,9.1066,8.7367,9.0213,36061,0
2017-02-28,9.0213,9.0213,8.7367,8.8221,30369,0
2017-03-01,8.9169,9.0213,8.9074,8.9074,33844,0
2017-03-02,8.9169,9.0118,8.8888,8.9169,25047,0
2017-03-03,8.9074,9.0023,8.158,8.8221,54127,0
2017-03-06,8.9074,8.9169,8.7557,8.8221,16554,0
2017-03-07,8.8221,9.1066,8.8221,9.0307,30225,0
2017-03-08,9.0307,9.2015,8.8628,8.9169,57089,0
2017-03-09,8.9264,8.9454,8.8885,8.9169,27293,0
2017-03-10,8.9169,8.9169,8.8885,8.9169,15227,0
2017-03-13,8.7272,8.7557,8.177,8.2244,56642,0
2017-03-14,8.2671,9.0118,8.2671,9.0118,41950,0
2017-03-15,8.8221,8.9229,8.5659,8.86,57085,0
2017-03-16,9.1,9.2038,9.05,9.0944,12256,0
2017-03-17,9.15,9.15,8.4,8.41,72042,0
2017-03-20,8.8,9.14,8.7,8.71,38399,0
2017-03-21,8.7,8.79,8.6,8.79,10463,0
2017-03-22,8.79,9.1,8.79,9.08,13722,0
2017-03-23,9.08,9.53,9.06,9.52,62242,0
2017-03-24,9.37,9.53,9.05,9.06,41091,0
2017-03-27,9.18,9.19,9,9.01,25913,0
2017-03-28,9,9.06,8.67,8.7,51022,0
2017-03-29,8.9,9.06,8.715,8.95,31478,0
2017-03-30,8.84,9.06,8.74,9.05,28798,0
2017-03-31,8.91,9.12,8.68,8.93,28702,0
2017-04-03,8.92,8.98,8.74,8.74,16571,0
2017-04-04,8.94,9.06,8.9001,8.97,10987,0
2017-04-05,9.2,9.22,8.88,8.99,33358,0
2017-04-06,8.98,9.03,8.964,9.03,7900,0
2017-04-07,9.03,9.03,8.98,9.03,4131,0
2017-04-10,8.97,9.03,8.97,9.01,1925,0
2017-04-11,8.99,9.01,8.96,8.96,6141,0
2017-04-12,8.97,8.98,8.92,8.98,2005,0
2017-04-13,8.995,9.04,8.995,9,14380,0
2017-04-17,9.01,9.01,8.99,9,5936,0
2017-04-18,9.04,9.08,8.9,8.91,31910,0
2017-04-19,9,9.03,8.92,9.01,27291,0
2017-04-20,9,9.0145,8.978,9,14548,0
2017-04-21,9,9,8.92,8.92,2847,0
2017-04-24,8.94,9,8.94,8.97,19194,0
2017-04-25,9,9,8.94,9,5972,0
2017-04-26,9,9,8.98,9,14015,0
2017-04-27,9,9,8.975,9,15179,0
2017-04-28,9,9,8.86,8.86,2879,0
2017-05-01,8.96,9,8.96,9,18544,0
2017-05-02,9,9,8.97,8.986,9302,0
2017-05-03,8.95,8.95,8.94,8.9436,8874,0
2017-05-04,9,9,8.94,8.94,33809,0
2017-05-05,8.9,8.989,8.9,8.94,8322,0
2017-05-08,8.95,8.985,8.91,8.95,33285,0
2017-05-09,8.95,8.95,8.9284,8.94,31059,0
2017-05-10,8.95,8.95,8.93,8.9488,23494,0
2017-05-11,8.97,8.97,8.92,8.95,26756,0
2017-05-12,8.93,8.95,8.91,8.93,13738,0
2017-05-15,8.9,8.9,8.9,8.9,2590,0
2017-05-16,8.77,8.8,8.5,8.52,36798,0
2017-05-17,8.4,8.4,8.08,8.21,51195,0
2017-05-18,8.11,8.24,7.98,8.03,38364,0
2017-05-19,8.02,8.1989,8,8.14,33745,0
2017-05-22,8.08,8.32,8,8.09,39167,0
2017-05-23,8.1499,8.1499,8,8,26477,0
2017-05-24,8,8.0465,7.63,7.66,29754,0
2017-05-25,7.66,7.8638,7.5,7.83,13789,0
2017-05-26,7.83,7.9212,7.78,7.82,16052,0
2017-05-30,7.89,8.05,7.89,7.95,33717,0
2017-05-31,7.99,8.09,7.86,8.09,38980,0
2017-06-01,8.01,8.07,8.01,8.05,11249,0
2017-06-02,8.02,8.06,8.02,8.03,5216,0
2017-06-05,8,8.03,7.98,8.01,7078,0
2017-06-06,8,8,7.91,7.91,16442,0
2017-06-07,7.95,7.97,7.866,7.89,24536,0
2017-06-08,7.9,7.9664,7.9,7.92,8179,0
2017-06-09,7.95,8,7.94,8,31422,0
2017-06-12,8,8.01,7.94,8.01,34240,0
2017-06-13,7.99,8,7.93,7.95,26821,0
2017-06-14,7.95,8,7.865,8,28663,0
2017-06-15,7.9,8,7.89,7.93,23028,0
2017-06-16,7.95,8,7.95,8,31867,0
2017-06-19,7.99,8,7.96,7.9945,26667,0
2017-06-20,7.9,7.95,7.88,7.88,44979,0
2017-06-21,7.9,7.95,7.88,7.93,22335,0
2017-06-22,7.91,7.95,7.87,7.89,15862,0
2017-06-23,7.9,8.01,7.89,8.01,34775,0
2017-06-26,7.99,7.99,7.9216,7.98,20680,0
2017-06-27,7.97,7.97,7.91,7.9101,6458,0
2017-06-28,7.95,7.95,7.77,7.81,13273,0
2017-06-29,7.75,7.8811,7.75,7.79,7020,0
2017-06-30,7.85,7.86,7.7401,7.8279,12576,0
2017-07-03,7.8,7.8,7.7316,7.75,5705,0
2017-07-05,7.8,7.8,7.68,7.71,16821,0
2017-07-06,7.72,7.75,7.72,7.7474,1909,0
2017-07-07,7.79,7.8,7.78,7.79,23317,0
2017-07-10,7.86,7.92,7.85,7.92,28471,0
2017-07-11,7.82,7.87,7.77,7.79,44426,0
2017-07-12,7.89,7.89,7.77,7.8,38305,0
2017-07-13,7.86,7.89,7.77,7.79,64276,0
2017-07-14,7.83,7.87,7.78,7.8,45932,0
2017-07-17,7.8,7.86,7.78,7.79,38713,0
2017-07-18,7.88,8,7.79,7.8,46633,0
2017-07-19,7.8,7.81,7.79,7.8,45023,0
2017-07-20,7.77,7.87,7.75,7.7807,50696,0
2017-07-21,7.8,7.87,7.6601,7.8,50750,0
2017-07-24,7.8,7.85,7.72,7.74,28036,0
2017-07-25,7.74,7.74,7.45,7.45,117087,0
2017-07-26,7.5,7.67,7.48,7.5,150883,0
2017-07-27,7.45,7.62,7.41,7.5,157432,0
2017-07-28,7.46,7.58,7.46,7.5,83640,0
2017-07-31,7.62,7.63,7.48,7.5,106291,0
2017-08-01,7.62,7.62,7.49,7.5,92684,0
2017-08-02,7.49,7.66,7.3574,7.5,118319,0
2017-08-03,7.5,7.57,7.49,7.54,164580,0
2017-08-04,7.56,7.92,7.51,7.88,98218,0
2017-08-07,7.9,9.35,7.89,9.3,283425,0
2017-08-08,9.75,9.75,8.7,9.45,226134,0
2017-08-09,9.35,9.54,8.92,9.33,169937,0
2017-08-10,9.31,9.33,8.89,9.08,144809,0
2017-08-11,8.97,9.45,8.945,9.38,251140,0
2017-08-14,9.48,9.9499,9.34,9.63,347857,0
2017-08-15,9.85,9.925,9.5,9.75,388019,0
2017-08-16,10.12,10.8,9.72,10.44,681228,0
2017-08-17,10.54,11.55,10.21,11.1,733452,0
2017-08-18,11.75,13.37,11.6,12,857571,0
2017-08-21,11.9,12.1887,11.61,11.95,738661,0
2017-08-22,11.9,12.43,11,11.28,337859,0
2017-08-23,11,12.4524,10.75,11.77,444277,0
2017-08-24,11.88,12.26,11.63,11.7,284735,0
2017-08-25,11.64,11.7,11.18,11.47,186014,0
2017-08-28,11.43,11.6703,10.85,10.92,218099,0
2017-08-29,10.97,11.6,10.7491,11.35,218930,0
2017-08-30,11.21,11.99,11.02,11.82,453268,0
2017-08-31,11.85,11.9573,11.2,11.34,248694,0
2017-09-01,11.39,11.65,11.33,11.54,92198,0
2017-09-05,11.41,11.51,11.16,11.43,245657,0
2017-09-06,11.38,11.5,11.01,11.01,184082,0
2017-09-07,11.01,11.27,10.56,10.65,258708,0
2017-09-08,10.65,10.83,10.34,10.68,100864,0
2017-09-11,10.53,10.98,10.4007,10.79,139789,0
2017-09-12,10.82,11.4,10.7,10.99,163740,0
2017-09-13,10.95,11,10.86,10.97,87253,0
2017-09-14,11,11,10.76,10.85,97646,0
2017-09-15,10.85,11.5,10.85,11.21,239878,0
2017-09-18,11.23,11.44,10.93,11.2,278727,0
2017-09-19,11.19,11.47,11.1,11.37,129173,0
2017-09-20,11.47,13.22,11.3713,13.05,871964,0
2017-09-21,13.17,13.28,12.27,12.9,361849,0
2017-09-22,12.9,13.98,12.5306,13.61,548876,0
2017-09-25,13.47,13.47,12.509,12.85,433101,0
2017-09-26,12.89,12.9166,11.901,12.15,356304,0
2017-09-27,12.07,12.3122,11.84,12.09,310977,0
2017-09-28,12.19,12.6104,12.02,12.57,371766,0
2017-09-29,12.44,13.25,12.44,13.03,356748,0
2017-10-02,13.4,15.03,13.22,15.02,544996,0
2017-10-03,15.31,16.86,14.37,16.72,637296,0
2017-10-04,16.6,17.22,15.2,15.58,675589,0
2017-10-05,15.58,16.54,15.451,15.77,273660,0
2017-10-06,15.96,18.5,15.83,18.08,698938,0
2017-10-09,21.0432,22.0448,19.01,20.04,1740478,0
2017-10-10,20.25,21.86,20.07,20.3,1115344,0
2017-10-11,20.18,21.8,19.41,21.39,894050,0
2017-10-12,21.279,21.982,20.13,20.22,692051,0
2017-10-13,20.35,20.97,19.86,20.51,498558,0
2017-10-16,21.12,24.19,20.55,24.13,1820858,0
2017-10-17,24.68,25.17,22.07,23,1324050,0
2017-10-18,23.5,25.79,23.1909,24.52,1242702,0
2017-10-19,23.93,25.19,23.15,24.98,816120,0
2017-10-20,25.93,28.47,25.37,28.4,1696309,0
2017-10-23,28.98,29,25,25.88,1443483,0
2017-10-24,27.01,27.365,25.17,25.96,706068,0
2017-10-25,26,27.25,23.06,23.34,1567459,0
2017-10-26,23.63,23.859,20.7,22.64,1610539,0
2017-10-27,23.75,23.9,20.61,20.76,1117544,0
2017-10-30,20.03,23.5,19.6,22.6,1395183,0
2017-10-31,22.25,22.9,21.51,22.41,502731,0
2017-11-01,22.58,23.18,21.15,21.76,478517,0
2017-11-02,21.75,22.99,21.1001,22.51,376765,0
2017-11-03,22.58,23.79,22.001,22.7,516768,0
2017-11-06,22.51,25.33,22.29,24.98,1051467,0
2017-11-07,25.77,27.31,25.77,27.31,1097807,0
2017-11-08,27.02,27.16,23.75,24,1169448,0
2017-11-09,24.29,25.29,22.68,23.18,542761,0
2017-11-10,23.59,24.42,22,22.76,640837,0
