Date,Open,High,Low,Close,Volume,OpenInt
2015-10-07,16.74,17,16,16.01,18804300,0
2015-10-08,16.04,16.09,15.5,15.93,4194000,0
2015-10-09,16.25,16.64,15.91,16.6,1952500,0
2015-10-12,17.23,18.45,17,18.06,6057818,0
2015-10-13,18.36,19.45,18.01,18.69,2978800,0
2015-10-14,18.78,20.03,18.7,19.74,2503500,0
2015-10-15,20.47,20.6,18.62,19.68,1790200,0
2015-10-16,19.86,19.95,18.66,18.84,1216000,0
2015-10-19,18.56,19.08,18.07,19,855500,0
2015-10-20,18.65,19.57,18.28,19.5,952130,0
2015-10-21,19.7,19.86,18.85,19.25,1101100,0
2015-10-22,19.31,19.61,18.91,19.49,812400,0
2015-10-23,19.59,19.6,19.13,19.27,553100,0
2015-10-26,19.18,19.3,18.76,18.86,505500,0
2015-10-27,18.76,19.28,17.57,17.8,1303600,0
2015-10-28,17.75,18.48,17.71,18.05,813300,0
2015-10-29,18.06,18.32,17.75,17.81,920700,0
2015-10-30,17.83,17.99,17.25,17.63,712800,0
2015-11-02,18.35,18.36,16.68,16.96,1542433,0
2015-11-03,17.38,17.68,16.91,17.44,831900,0
2015-11-04,17.65,17.79,17,17.04,728119,0
2015-11-05,17.35,17.73,17.25,17.65,704200,0
2015-11-06,17.8,18.05,17.3,17.62,389600,0
2015-11-09,17.5,17.89,17.5,17.61,597970,0
2015-11-10,17.55,17.65,16.9,17.4,714900,0
2015-11-11,17.12,17.44,17.06,17.11,665000,0
2015-11-12,17.05,17.49,17.03,17.1,374100,0
2015-11-13,17.14,17.44,16.97,17.24,721800,0
2015-11-16,17.18,17.3,17,17.25,375300,0
2015-11-17,17.19,17.54,17.06,17.19,604900,0
2015-11-18,17.25,17.5,17.12,17.27,595900,0
2015-11-19,17.25,18.06,17.17,17.4,405300,0
2015-11-20,15.89,16,14.55,14.74,6171800,0
2015-11-23,15.08,15.17,13.5,14.11,2900600,0
2015-11-24,14.29,14.33,13.65,13.91,1780700,0
2015-11-25,14.09,14.09,13.05,13.08,1399500,0
2015-11-27,13.01,13.27,12.26,12.96,853500,0
2015-11-30,13.01,13.13,12.63,12.91,1255400,0
2015-12-01,12.85,13.81,12.72,13.73,1311335,0
2015-12-02,13.74,14.59,13.65,13.92,2329256,0
2015-12-03,16.1,16.2,14.56,15.69,4369382,0
2015-12-04,16,17.15,15.6,16.76,3300500,0
2015-12-07,16.75,17.7,16.41,17.53,3064500,0
2015-12-08,16.11,17.71,16.11,17.55,1676386,0
2015-12-09,17.75,18.23,17.49,17.56,2244500,0
2015-12-10,17.63,18.12,17.51,17.69,1806500,0
2015-12-11,17.7,18.39,17.32,17.65,1973500,0
2015-12-14,17.54,17.92,16.85,17.09,1192256,0
2015-12-15,17.04,17.76,16.67,17.27,1114400,0
2015-12-16,17.74,17.94,17.02,17.71,1214200,0
2015-12-17,17.72,17.95,16.71,16.96,1252400,0
2015-12-18,16.81,17.47,16.55,16.81,6288400,0
2015-12-21,17,17.27,15.37,16.01,1530400,0
2015-12-22,16.01,16.64,15.6,16.2,1308936,0
2015-12-23,16.31,16.89,16.31,16.82,648500,0
2015-12-24,16.97,16.97,16.46,16.54,382137,0
2015-12-28,16.46,16.95,16.29,16.58,812253,0
2015-12-29,16.65,16.83,16.02,16.17,735291,0
2015-12-30,15.93,16.3,15.84,16.05,889298,0
2015-12-31,16,16.23,15.53,15.57,942960,0
2016-01-04,15.34,15.34,14.11,14.34,1503828,0
2016-01-05,14.29,14.48,13.6027,14.23,1462636,0
2016-01-06,13.97,14.9,13.81,14.2,1156392,0
2016-01-07,13.85,14.18,13.6,14.05,1202170,0
2016-01-08,14.24,14.36,13.61,13.7,822889,0
2016-01-11,13.76,14.26,13.5,14.02,1005921,0
2016-01-12,14.19,14.4,13.84,14.02,796245,0
2016-01-13,14.4,14.44,13.46,13.77,933639,0
2016-01-14,13.79,14.81,13.57,14.35,1233708,0
2016-01-15,14,14.26,13.91,13.94,1168355,0
2016-01-19,14.4,14.4,13.93,14.14,1301200,0
2016-01-20,14,14,12.96,13.31,1762105,0
2016-01-21,13.34,13.66,13.08,13.27,497599,0
2016-01-22,13.4,14.36,13.33,13.73,824678,0
2016-01-25,13.54,14.16,13.52,13.99,1064612,0
2016-01-26,14.01,14.09,13.53,13.72,792208,0
2016-01-27,13.56,13.8901,13.4,13.57,395246,0
2016-01-28,13.91,13.94,13.04,13.1,666103,0
2016-01-29,13.19,13.87,12.94,13.01,701448,0
2016-02-01,12.96,13.12,12.65,13,536919,0
2016-02-02,12.83,13.1099,12.12,12.43,772970,0
2016-02-03,12.43,12.77,12,12.42,677060,0
2016-02-04,12.4,13.35,12.07,13.09,785950,0
2016-02-05,13,13.12,12.01,12.22,1101703,0
2016-02-08,12.03,12.82,11.05,12.77,1884062,0
2016-02-09,12.5,12.625,11.75,11.99,798722,0
2016-02-10,11.75,12.22,11.75,12,548090,0
2016-02-11,11.8,12.15,11.52,11.64,515693,0
2016-02-12,11.72,12,11.16,11.97,372205,0
2016-02-16,11.96,13.17,11.86,12.61,766862,0
2016-02-17,12.7,14,12.68,13.03,1132149,0
2016-02-18,12.95,13.33,12.27,12.81,601594,0
2016-02-19,12.83,12.89,12.3,12.8,352543,0
2016-02-22,12.8,13.0799,12.5,12.68,456128,0
2016-02-23,12.58,12.8699,12.32,12.79,484183,0
2016-02-24,12.58,12.84,12.18,12.35,1405961,0
2016-02-25,12.28,13.49,12.25,13.19,1407595,0
2016-02-26,13.3,13.84,13.12,13.24,1229880,0
2016-02-29,13.5,14.48,13.34,14.38,1367479,0
2016-03-01,14.42,15.45,14.25,14.98,1827313,0
2016-03-02,15.17,15.95,15,15.71,1669537,0
2016-03-03,16.4,16.4,13.91,14.37,4192345,0
2016-03-04,14.45,15,13.76,13.87,1220416,0
2016-03-07,13.98,14.32,13.11,13.4,1533348,0
2016-03-08,13.46,13.46,12.84,13.15,1278497,0
2016-03-09,13.29,13.52,12.96,13.22,746873,0
2016-03-10,13.3,13.33,12.65,12.82,958243,0
2016-03-11,13.01,13.25,12.55,13,797887,0
2016-03-14,13,13.2,12.75,13.01,1176997,0
2016-03-15,13.04,13.062,12.25,12.36,1263854,0
2016-03-16,12.37,12.82,12.1,12.36,1602438,0
2016-03-17,12.31,13.18,12.26,13.02,1627698,0
2016-03-18,13.07,13.07,12.2302,12.42,3043387,0
2016-03-21,12.41,13.04,12.3666,12.95,1723426,0
2016-03-22,12.95,13.99,12.86,13.84,1344143,0
2016-03-23,13.84,13.84,12.99,13.05,770054,0
2016-03-24,13.24,13.35,12.53,13.05,916098,0
2016-03-28,13.1,13.46,12.65,13.4,783837,0
2016-03-29,13.36,13.46,12.5,13.31,1023656,0
2016-03-30,13.34,13.5,12.957,13.3,892515,0
2016-03-31,13.25,14.08,13.13,13.69,1325881,0
2016-04-01,13.65,14.55,13.47,14.46,1590804,0
2016-04-04,13.71,14.8,13.57,14.39,6923860,0
2016-04-05,14.07,15.35,13.9,14.67,2217746,0
2016-04-06,14.73,15.04,14.575,15,2546231,0
2016-04-07,14.8,14.97,14.3,14.59,908397,0
2016-04-08,14.66,14.7,14.2052,14.31,730586,0
2016-04-11,14.36,14.69,14.245,14.42,650016,0
2016-04-12,14.41,14.75,14.2,14.45,779935,0
2016-04-13,14.45,15,14.45,14.91,1413598,0
2016-04-14,14.8,14.99,14.61,14.65,698624,0
2016-04-15,14.61,14.64,14.13,14.15,1613029,0
2016-04-18,14.14,14.56,14.01,14.42,739514,0
2016-04-19,14.33,15.02,14.25,14.66,1138946,0
2016-04-20,14.75,14.75,14.115,14.16,1210407,0
2016-04-21,14.21,14.245,13.46,13.79,1401146,0
2016-04-22,13.69,14.32,13.69,14.32,531519,0
2016-04-25,14.15,14.68,14.09,14.58,933807,0
2016-04-26,14.83,14.9092,14.63,14.71,824836,0
2016-04-27,14.81,14.89,14.17,14.2,557070,0
2016-04-28,14.27,14.73,14.21,14.36,595841,0
2016-04-29,14.35,14.67,14.3,14.55,668078,0
2016-05-02,14.51,14.76,14.19,14.47,722848,0
2016-05-03,14.44,14.44,14.13,14.21,581043,0
2016-05-04,14.17,14.35,14.02,14.19,1160663,0
2016-05-05,14.2,14.33,14.04,14.13,646879,0
2016-05-06,14.08,14.39,13.95,14.11,825615,0
2016-05-09,14.18,14.41,13.99,14.15,780629,0
2016-05-10,14.22,14.5,14.05,14.28,1050368,0
2016-05-11,14.26,14.4,14.1105,14.21,817775,0
2016-05-12,14.27,14.3,13.76,13.98,671553,0
2016-05-13,13.98,14.47,13.82,14.17,1183524,0
2016-05-16,14.17,14.44,14.07,14.36,605394,0
2016-05-17,14.22,14.4,13.99,14.01,476728,0
2016-05-18,13.99,14.15,13.9,14.01,396871,0
2016-05-19,14.1,14.37,13.9,14.21,696741,0
2016-05-20,14.4,14.96,14.19,14.52,1186281,0
2016-05-23,14.63,15.08,14.46,14.73,1590899,0
2016-05-24,14.95,15.2,14.54,14.56,2009578,0
2016-05-25,14.84,14.95,14.4,14.72,2472026,0
2016-05-26,11.95,12.61,11.05,12.46,11922556,0
2016-05-27,12.4,12.6,11.54,11.84,5283721,0
2016-05-31,11.97,12,11.69,11.78,1889307,0
2016-06-01,11.67,11.71,11.17,11.31,2349004,0
2016-06-02,11.93,12,11.53,11.69,2585411,0
2016-06-03,11.68,11.84,11.51,11.7,2074032,0
2016-06-06,11.74,11.85,11.63,11.74,1273025,0
2016-06-07,11.74,11.825,11.64,11.69,1657174,0
2016-06-08,11.6,11.75,11.33,11.71,1330146,0
2016-06-09,11.69,11.7,11.4526,11.58,837882,0
2016-06-10,11.4,11.5019,10.79,10.85,2007572,0
2016-06-13,10.84,10.91,10.66,10.75,1427846,0
2016-06-14,10.75,10.852,10.6,10.72,1243198,0
2016-06-15,10.72,10.8,10.365,10.4,1412555,0
2016-06-16,10.38,10.4,9.95,10.02,1864897,0
2016-06-17,10,10.03,9.62,9.77,4466960,0
2016-06-20,9.94,10.51,9.62,10.37,2647794,0
2016-06-21,10.64,10.7,10.39,10.61,1676652,0
2016-06-22,10.61,10.6699,10.25,10.33,1233220,0
2016-06-23,10.46,11.02,10.44,10.88,1662397,0
2016-06-24,10.09,10.6,10.07,10.15,5417520,0
2016-06-27,10,10.04,9.67,9.82,1818464,0
2016-06-28,10,10.3,9.98,10.15,1070963,0
2016-06-29,10.41,10.61,10.148,10.6,1180540,0
2016-06-30,10.6,10.9,10.36,10.9,1459881,0
2016-07-01,10.9,11.215,10.86,10.93,1110399,0
2016-07-05,10.8,10.93,10.55,10.9,905989,0
2016-07-06,10.79,10.97,10.66,10.83,1097015,0
2016-07-07,10.85,11.17,10.84,11.12,906817,0
2016-07-08,11.17,11.4699,11.06,11.1,1178951,0
2016-07-11,11.17,11.27,11.09,11.18,820745,0
2016-07-12,11.26,11.7,11.1704,11.48,1316721,0
2016-07-13,11.58,11.66,11.49,11.57,729926,0
2016-07-14,11.6,11.74,11.44,11.67,762810,0
2016-07-15,11.7,12.02,11.36,11.73,1352347,0
2016-07-18,11.69,11.87,11.41,11.68,763959,0
2016-07-19,11.84,11.969,11.66,11.74,739471,0
2016-07-20,11.7,11.83,11.52,11.77,1151527,0
2016-07-21,11.75,12.081,11.69,11.82,1296865,0
2016-07-22,11.8,11.94,11.68,11.83,570183,0
2016-07-25,11.85,12.17,11.81,12.14,774795,0
2016-07-26,12.12,12.66,12.09,12.29,856141,0
2016-07-27,12.35,12.64,12.23,12.3,803090,0
2016-07-28,12.37,12.55,12.26,12.48,678179,0
2016-07-29,12.44,12.68,12.26,12.6,1434022,0
2016-08-01,12.6,12.95,12.5,12.68,755186,0
2016-08-02,12.39,12.74,12.26,12.31,703447,0
2016-08-03,12.27,12.63,12.2,12.59,435511,0
2016-08-04,12.62,12.94,12.62,12.73,540242,0
2016-08-05,12.8,13.13,12.74,13.06,855360,0
2016-08-08,13.1,13.4,13.06,13.19,676020,0
2016-08-09,13.25,13.61,13.2,13.55,907670,0
2016-08-10,13.54,13.82,13.24,13.34,622153,0
2016-08-11,13.32,13.71,13.32,13.54,553817,0
2016-08-12,13.53,13.72,13.42,13.62,297838,0
2016-08-15,13.65,13.87,13.65,13.81,663109,0
2016-08-16,13.75,13.97,13.55,13.64,730738,0
2016-08-17,13.67,13.71,13.35,13.4,675967,0
2016-08-18,13.43,13.72,13.39,13.41,1072674,0
2016-08-19,12.62,12.63,11.21,11.66,4573347,0
2016-08-22,11.6,11.8,11.51,11.78,1640575,0
2016-08-23,11.76,12.0135,11.68,11.75,1126301,0
2016-08-24,12,12.005,11.5,11.61,1335672,0
2016-08-25,11.59,11.84,11.45,11.83,2696995,0
2016-08-26,13.51,13.5699,11,11.4,10292789,0
2016-08-29,11.46,11.78,11.22,11.69,2117810,0
2016-08-30,11.66,11.93,11.51,11.69,1087576,0
2016-08-31,11.93,12.19,11.62,11.71,2115549,0
2016-09-01,11.8,11.83,11.53,11.69,1103765,0
2016-09-02,11.76,11.98,11.64,11.96,733219,0
2016-09-06,11.96,12.33,11.96,12.31,1123303,0
2016-09-07,12.36,12.6,12.27,12.54,1096155,0
2016-09-08,12.45,12.52,12.24,12.41,812557,0
2016-09-09,12.22,12.43,12.01,12.18,1026666,0
2016-09-12,11.99,12.58,11.86,12.57,1959216,0
2016-09-13,12.41,13.05,12.35,13,1974204,0
2016-09-14,12.94,13.8,12.92,13.73,2622235,0
2016-09-15,13.71,13.97,13.57,13.79,1916266,0
2016-09-16,13.88,13.96,13.535,13.72,2283406,0
2016-09-19,13.67,13.92,13.62,13.63,1055134,0
2016-09-20,13.63,13.78,13.23,13.26,805988,0
2016-09-21,13.35,13.68,13.2,13.66,1044416,0
2016-09-22,13.73,13.79,13.61,13.7,669544,0
2016-09-23,13.59,13.725,13.56,13.62,421741,0
2016-09-26,13.44,13.81,13.34,13.36,1190863,0
2016-09-27,13.32,13.74,13.32,13.61,852256,0
2016-09-28,13.6,13.88,13.565,13.7,1006101,0
2016-09-29,13.72,13.83,13.61,13.64,620630,0
2016-09-30,13.7,13.86,13.43,13.55,1803011,0
2016-10-03,13.47,13.98,13.3,13.89,1663734,0
2016-10-04,13.94,14.98,13.89,14.71,2974408,0
2016-10-05,14.75,15.08,14.65,14.83,1398260,0
2016-10-06,14.78,14.98,14.69,14.9,665284,0
2016-10-07,14.8,14.864,14.54,14.67,562572,0
2016-10-10,14.67,14.8401,14.51,14.62,831095,0
2016-10-11,14.65,14.7,14.03,14.03,1086377,0
2016-10-12,14.05,14.1168,13.61,13.62,490354,0
2016-10-13,13.62,13.692,13.05,13.17,852505,0
2016-10-14,13.22,13.53,12.635,12.7,1320221,0
2016-10-17,12.72,12.72,12.14,12.38,1625341,0
2016-10-18,12.25,12.5,12.1675,12.23,1002427,0
2016-10-19,12.07,12.76,12.01,12.73,1465658,0
2016-10-20,12.67,12.8,12.43,12.66,471721,0
2016-10-21,12.56,12.71,12.46,12.5,253924,0
2016-10-24,12.62,12.68,12.4,12.44,510749,0
2016-10-25,12.42,12.63,12.36,12.46,583081,0
2016-10-26,12.44,12.6,12.38,12.53,664803,0
2016-10-27,12.54,12.78,12.335,12.36,811204,0
2016-10-28,12.4,12.58,12.38,12.5,474591,0
2016-10-31,12.48,12.51,12.34,12.34,361746,0
2016-11-01,12.33,12.47,11.86,12.13,801836,0
2016-11-02,12.06,12.13,11.44,11.59,1262379,0
2016-11-03,11.62,11.9199,11.62,11.75,625671,0
2016-11-04,11.71,12,11.61,11.7,754005,0
2016-11-07,11.89,12.31,11.85,12.3,572403,0
2016-11-08,12.23,12.49,12.1,12.45,471299,0
2016-11-09,12.12,12.78,12.03,12.73,739121,0
2016-11-10,12.89,13.67,12.72,13.55,1256588,0
2016-11-11,13.55,14.13,13.49,14.1,1329019,0
2016-11-14,14.36,14.91,14.05,14.7,1605307,0
2016-11-15,14.62,15.14,14.62,14.73,2035822,0
2016-11-16,14.66,14.83,14.39,14.4,959651,0
2016-11-17,14.48,14.89,14.46,14.65,1010330,0
2016-11-18,14.7,14.91,14.43,14.6,812986,0
2016-11-21,14.59,14.84,14.48,14.59,707895,0
2016-11-22,14.66,14.76,14.46,14.49,708698,0
2016-11-23,14.39,14.54,14.07,14.19,581707,0
2016-11-25,14.19,14.27,14.06,14.25,217949,0
2016-11-28,14.27,14.44,14.1,14.13,950985,0
2016-11-29,14.27,14.65,14.15,14.26,1127280,0
2016-11-30,14.4,14.44,13.84,13.95,2087249,0
2016-12-01,13.91,13.98,12.515,12.6,4720018,0
2016-12-02,12.86,13,12.5,12.85,2701123,0
2016-12-05,13,13.06,12.89,12.96,982483,0
2016-12-06,12.88,12.93,12.65,12.68,1208920,0
2016-12-07,12.8,12.9,12.54,12.63,989102,0
2016-12-08,12.65,12.73,12.26,12.33,1394063,0
2016-12-09,12.33,12.45,12.07,12.19,1435739,0
2016-12-12,12.08,12.28,11.965,12.05,1140253,0
2016-12-13,12.1,12.29,11.9707,12.03,1961374,0
2016-12-14,11.99,12.17,11.79,11.92,968771,0
2016-12-15,11.99,12.155,11.89,12.08,2155887,0
2016-12-16,12.12,12.17,11.85,11.88,1537902,0
2016-12-19,11.96,12.04,11.84,12,1281812,0
2016-12-20,12.09,12.2,11.86,11.93,645542,0
2016-12-21,11.9,12.075,11.57,11.64,1149479,0
2016-12-22,11.73,11.77,11.54,11.58,668789,0
2016-12-23,11.58,11.78,11.55,11.65,687724,0
2016-12-27,11.64,11.8698,11.61,11.65,579220,0
2016-12-28,11.66,11.7125,11.5,11.51,747414,0
2016-12-29,11.5,11.57,11.24,11.27,805889,0
2016-12-30,11.3,11.5,11.15,11.31,1173076,0
2017-01-03,11.5045,11.5108,11.09,11.27,1065301,0
2017-01-04,11.34,11.57,11.3,11.57,1637067,0
2017-01-05,11.97,12.16,11.61,11.97,1980303,0
2017-01-06,12,12.11,11.89,11.97,1615194,0
2017-01-09,12.01,12.34,11.92,12.2,3538020,0
2017-01-10,12.21,12.33,11.91,11.97,1220922,0
2017-01-11,11.99,12.07,11.561,11.7,1144540,0
2017-01-12,11.59,11.7,11.29,11.53,896633,0
2017-01-13,11.52,11.74,11.52,11.55,784872,0
2017-01-17,11.54,11.87,11.5,11.81,1023729,0
2017-01-18,11.86,11.909,11.58,11.81,1248111,0
2017-01-19,11.8,11.96,11.75,11.85,690112,0
2017-01-20,11.87,12.115,11.82,12.02,8216194,0
2017-01-23,12.05,12.2,11.85,12.05,1363628,0
2017-01-24,12.04,12.1701,11.72,11.85,1242833,0
2017-01-25,11.99,12.08,11.85,11.89,1926384,0
2017-01-26,11.95,12,11.36,11.37,1622418,0
2017-01-27,11.39,11.525,11.29,11.38,1133904,0
2017-01-30,11.33,11.48,11.22,11.28,1141060,0
2017-01-31,11.29,11.39,11.1299,11.37,1428927,0
2017-02-01,11.37,11.535,11.06,11.16,1671361,0
2017-02-02,11.16,11.3,11.06,11.15,729076,0
2017-02-03,11.26,11.41,11.1,11.32,1354906,0
2017-02-06,11.34,11.42,11.12,11.15,1335184,0
2017-02-07,11.16,11.38,11.125,11.25,1166898,0
2017-02-08,11.22,11.295,11.105,11.15,1180621,0
2017-02-09,11.21,11.42,11.155,11.31,1194537,0
2017-02-10,11.53,12,11.36,11.76,2005962,0
2017-02-13,11.79,12.09,11.75,12,1655368,0
2017-02-14,12.01,12.2,11.86,12.06,1001895,0
2017-02-15,12.09,12.19,11.9301,12.01,880528,0
2017-02-16,12.05,12.3399,11.86,11.95,827688,0
2017-02-17,11.97,12,11.83,11.95,814326,0
2017-02-21,11.96,12,11.83,11.85,795371,0
2017-02-22,11.84,11.91,11.58,11.66,1348905,0
2017-02-23,11.65,11.91,11.58,11.72,1242634,0
2017-02-24,11.66,11.69,11.42,11.56,789821,0
2017-02-27,11.57,11.77,11.43,11.68,1931424,0
2017-02-28,11.65,11.77,11.36,11.4,1150939,0
2017-03-01,11.56,11.6,10.86,11.33,4591230,0
2017-03-02,10.6,10.92,9.7305,9.78,6192569,0
2017-03-03,9.9,9.94,9.15,9.51,6014245,0
2017-03-06,9.51,9.5305,9.12,9.4,2586903,0
2017-03-07,10.08,10.66,10.07,10.47,9489696,0
2017-03-08,10.44,10.57,10.25,10.28,2127012,0
2017-03-09,10.3,10.3,10.07,10.1,2450704,0
2017-03-10,10.16,10.47,10.16,10.41,1436748,0
2017-03-13,10.47,10.49,10.26,10.29,796630,0
2017-03-14,10.21,10.21,10.05,10.15,667773,0
2017-03-15,10.19,10.31,10.15,10.28,911128,0
2017-03-16,10.31,10.45,10.25,10.39,574733,0
2017-03-17,10.41,10.41,10.195,10.2,2110429,0
2017-03-20,10.17,10.39,10.115,10.38,1037993,0
2017-03-21,10.38,10.55,10.22,10.27,1051518,0
2017-03-22,10.25,10.25,10.11,10.13,1377769,0
2017-03-23,10.1,10.27,10.08,10.13,876506,0
2017-03-24,10.17,10.225,9.85,9.9,1686919,0
2017-03-27,9.77,10.05,9.72,9.89,952564,0
2017-03-28,9.85,9.96,9.72,9.73,922528,0
2017-03-29,9.68,9.75,9.61,9.71,1098883,0
2017-03-30,9.73,9.79,9.66,9.73,1040024,0
2017-03-31,9.73,9.89,9.67,9.83,1136801,0
2017-04-03,10.01,10.47,10.01,10.18,1935431,0
2017-04-04,10.45,10.87,10.34,10.52,1766926,0
2017-04-05,10.55,10.71,10.23,10.26,1209908,0
2017-04-06,10.24,10.5,10.08,10.48,1003584,0
2017-04-07,10.45,10.64,10.36,10.53,1501438,0
2017-04-10,10.53,10.66,10.27,10.32,929942,0
2017-04-11,10.3,10.42,10.19,10.2,926376,0
2017-04-12,10.2,10.355,10.14,10.32,1173180,0
2017-04-13,10.27,10.39,10.17,10.28,2838445,0
2017-04-17,10.3,10.6,10.3,10.51,1299334,0
2017-04-18,10.44,10.56,10.34,10.36,688192,0
2017-04-19,10.42,10.47,10.28,10.28,631818,0
2017-04-20,10.34,10.39,10.23,10.34,767415,0
2017-04-21,10.3,10.38,10.19,10.24,822657,0
2017-04-24,10.35,10.35,10.2,10.34,946575,0
2017-04-25,10.35,10.65,10.35,10.49,1058206,0
2017-04-26,10.43,10.53,10.27,10.35,1481714,0
2017-04-27,10.37,10.59,10.25,10.51,1464483,0
2017-04-28,10.53,10.61,10.31,10.61,666166,0
2017-05-01,10.6,10.72,10.4399,10.68,974184,0
2017-05-02,10.67,10.88,10.64,10.81,972073,0
2017-05-03,10.75,10.965,10.75,10.95,924572,0
2017-05-04,10.96,11.17,10.96,11.06,930837,0
2017-05-05,11.09,11.5655,11.06,11.36,1755773,0
2017-05-08,11.36,11.51,11.15,11.41,1083697,0
2017-05-09,11.39,11.41,11.21,11.3,828359,0
2017-05-10,11.28,11.5,11.2109,11.35,803365,0
2017-05-11,11.3,11.6,11.28,11.47,924059,0
2017-05-12,11.47,11.5,11.34,11.38,614751,0
2017-05-15,11.44,11.88,11.435,11.84,1485258,0
2017-05-16,11.9,11.9599,11.74,11.95,1301176,0
2017-05-17,11.87,11.8747,11.52,11.67,1581049,0
2017-05-18,10.96,11.12,9.98,10.32,5411031,0
2017-05-19,10.34,10.41,9.81,9.94,3795885,0
2017-05-22,10.05,10.35,9.91,10.26,2534873,0
2017-05-23,10.34,10.85,10.3,10.84,2151187,0
2017-05-24,10.86,11.1,10.65,10.81,3926360,0
2017-05-25,11.97,11.99,11.36,11.82,8958084,0
2017-05-26,11.77,12.8,11.77,12.74,4644600,0
2017-05-30,12.74,13.1,12.6,13.06,3957181,0
2017-05-31,13.03,13.1,12.83,12.94,3446446,0
2017-06-01,12.94,13.2875,12.84,13.24,2214374,0
2017-06-02,13.24,13.35,13.15,13.24,1695946,0
2017-06-05,13.19,13.4,13.16,13.22,1813843,0
2017-06-06,13.18,13.33,13.1,13.13,1341530,0
2017-06-07,13.17,13.27,12.97,12.97,1699909,0
2017-06-08,12.95,13,12.59,12.97,1729200,0
2017-06-09,13,13,12.01,12.35,2281899,0
2017-06-12,12.23,12.4,11.9,12.17,2398263,0
2017-06-13,12.2,12.82,12.2,12.66,1865499,0
2017-06-14,12.66,13,12.565,12.68,2219876,0
2017-06-15,12.45,13.35,12.4242,13.16,4044386,0
2017-06-16,13.1,13.31,13.07,13.25,3138251,0
2017-06-19,13.31,13.5,13.17,13.48,1862236,0
2017-06-20,13.65,13.65,12.81,12.82,1728248,0
2017-06-21,12.87,13.24,12.63,12.86,2784316,0
2017-06-22,12.82,13.47,12.81,13.3,2168994,0
2017-06-23,13.25,13.56,13.13,13.49,4015222,0
2017-06-26,13.5,13.6238,13.161,13.34,1062934,0
2017-06-27,13.28,13.38,12.87,12.89,1588172,0
2017-06-28,13.02,13.205,12.91,13.19,960953,0
2017-06-29,13.14,13.22,12.71,13,1442527,0
2017-06-30,12.95,12.98,12.66,12.81,1140304,0
2017-07-03,12.89,12.93,12.63,12.75,505093,0
2017-07-05,12.74,13.13,12.61,13,1060654,0
2017-07-06,12.81,13.04,12.5,12.55,1059086,0
2017-07-07,12.58,12.96,12.56,12.77,863207,0
2017-07-10,12.76,12.91,12.65,12.78,880765,0
2017-07-11,12.72,12.955,12.685,12.72,738012,0
2017-07-12,12.82,13.36,12.81,13.31,2430987,0
2017-07-13,13.29,13.69,13.13,13.59,2087651,0
2017-07-14,13.63,13.88,13.62,13.77,1495392,0
2017-07-17,13.75,13.83,13.6,13.77,1786925,0
2017-07-18,13.74,13.8,13.58,13.66,1073922,0
2017-07-19,13.71,13.83,13.68,13.69,1518387,0
2017-07-20,13.73,13.78,13.58,13.73,1221825,0
2017-07-21,13.74,13.769,13.37,13.58,944201,0
2017-07-24,13.57,13.61,13.49,13.57,413244,0
2017-07-25,13.48,13.5154,13.12,13.22,1342810,0
2017-07-26,13.26,13.33,12.665,12.68,1206535,0
2017-07-27,12.75,12.86,11.99,12.44,1782820,0
2017-07-28,12.4,12.65,12.21,12.23,990333,0
2017-07-31,12.29,12.3455,12.02,12.07,1047104,0
2017-08-01,12.12,12.4,12,12.39,939932,0
2017-08-02,12.43,12.65,12.17,12.34,1032534,0
2017-08-03,12.33,12.87,12.27,12.7,1304876,0
2017-08-04,12.73,12.9,12.6,12.82,1086510,0
2017-08-07,12.8,12.97,12.71,12.85,831578,0
2017-08-08,12.81,12.94,12.68,12.78,784793,0
2017-08-09,12.7,12.72,12.48,12.65,820515,0
2017-08-10,12.54,12.62,12.44,12.54,2613512,0
2017-08-11,12.38,12.74,12.36,12.67,926347,0
2017-08-14,12.04,12.78,12.0107,12.57,2477537,0
2017-08-15,12.57,12.7,12.5,12.61,1134111,0
2017-08-16,12.6,12.73,12.5,12.69,928748,0
2017-08-17,12.58,12.68,12.44,12.48,1242281,0
2017-08-18,12.45,12.6801,12.38,12.49,982257,0
2017-08-21,12.47,12.73,12.47,12.7,1271533,0
2017-08-22,12.75,12.9,12.63,12.84,982576,0
2017-08-23,12.8,12.8,12.47,12.66,2349421,0
2017-08-24,12.71,12.78,12.54,12.56,1993395,0
2017-08-25,13.48,15,13.43,14.95,11444879,0
2017-08-28,14.7,14.85,14.18,14.25,3878484,0
2017-08-29,14.02,14.69,13.96,14.68,1972624,0
2017-08-30,14.7,15.09,14.6835,14.99,2599637,0
2017-08-31,15,15.06,14.86,14.89,1686226,0
2017-09-01,14.97,14.98,14.69,14.83,2384979,0
2017-09-05,14.69,14.86,14.64,14.82,935318,0
2017-09-06,14.82,14.99,14.78,14.99,939650,0
2017-09-07,15,15,14.825,14.86,1902686,0
2017-09-08,14.8,14.86,14.35,14.42,1200239,0
2017-09-11,14.55,14.73,14.455,14.55,977280,0
2017-09-12,14.58,14.69,14.49,14.55,1741955,0
2017-09-13,14.47,14.57,14.42,14.45,893719,0
2017-09-14,14.39,14.63,14.36,14.58,1311258,0
2017-09-15,14.62,14.75,14.37,14.68,1457947,0
2017-09-18,14.69,14.81,14.55,14.65,1398238,0
2017-09-19,14.63,14.97,14.43,14.73,2079291,0
2017-09-20,14.75,14.9,14.59,14.83,1075225,0
2017-09-21,14.83,15.64,14.78,15.02,4285742,0
2017-09-22,15.02,15.66,14.95,15.64,3088612,0
2017-09-25,15.64,15.85,15.38,15.52,2099083,0
2017-09-26,15.56,15.78,15.45,15.74,1709958,0
2017-09-27,15.84,16.35,15.74,16.15,2219490,0
2017-09-28,16.14,16.2,15.93,15.94,876560,0
2017-09-29,15.99,16.155,15.86,15.99,984742,0
2017-10-02,15.99,16,15.65,16,786614,0
2017-10-03,15.7,15.94,15.49,15.77,2158371,0
2017-10-04,15.77,15.9,15.68,15.76,911643,0
2017-10-05,15.77,15.94,15.72,15.93,979294,0
2017-10-06,15.78,15.905,15.5,15.55,910732,0
2017-10-09,15.53,15.64,15.15,15.25,1728893,0
2017-10-10,15.26,15.88,15.26,15.82,1199133,0
2017-10-11,15.66,16.08,15.66,16.01,1403161,0
2017-10-12,16,16.04,15.93,16,1441852,0
2017-10-13,16.19,16.29,15.97,16.03,1455902,0
2017-10-16,16.05,16.35,15.97,16.27,1118824,0
2017-10-17,16.18,16.36,16.16,16.21,939234,0
2017-10-18,16.32,16.47,16.13,16.39,1418743,0
2017-10-19,16.36,16.57,16.29,16.5,1710568,0
2017-10-20,16.6,16.64,16.28,16.28,913823,0
2017-10-23,16.36,16.45,15.72,15.83,1070920,0
2017-10-24,15.93,16.39,15.91,16.21,1295997,0
2017-10-25,16.25,16.25,15.89,16.03,690220,0
2017-10-26,16.12,16.5,16.09,16.42,1559870,0
2017-10-27,16.48,16.52,16.23,16.24,1054083,0
2017-10-30,16.1809,16.52,16.03,16.19,1146100,0
2017-10-31,16.27,16.521,16.22,16.43,1119389,0
2017-11-01,16.63,16.64,16.31,16.41,962771,0
2017-11-02,16.41,16.6,16.28,16.5,1076821,0
2017-11-03,16.54,16.54,16.36,16.49,928457,0
2017-11-06,16.43,16.645,16.43,16.57,959417,0
2017-11-07,16.59,16.64,16.34,16.43,693477,0
2017-11-08,16.34,16.6,16.28,16.49,801348,0
2017-11-09,16.41,16.6183,16.31,16.58,1114437,0
2017-11-10,16.58,16.87,16.58,16.83,1974331,0
